End of day Prices (full format), 600 Days for (IRI) INTEGRATED RESEARCH LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.12 |
2005-Feb-22 Tue
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| 75.8
| 75.8
| 0.0 |
2005-Feb-21 Mon
| 0.54
| 0.54
| 0.53
| 0.53
|
|
| 21.2
| 21.2
| 0.0 |
2005-Feb-18 Fri
| 0.54
| 0.55
| 0.53
| 0.55
| 162,680
| 87,847
| ###
| ###
| ### |
2005-Feb-17 Thu
| 0.51
| 0.53
| 0.51
| 0.53
|
|
| ###
| ###
| 0.0 |
2005-Feb-16 Wed
| 0.52
| 0.53
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2005-Feb-15 Tue
| 0.54
| 0.54
| 0.53
| 0.53
| 49,823
| 26,655
| ###
| ###
| 0.0 |
2005-Feb-14 Mon
| 0.53
| 0.54
| 0.53
| 0.54
| 320,385
| ###
| 86.2
| 86.2
| 0.0 |
2005-Feb-11 Fri
| 0.5
| 0.54
| 0.5
| 0.54
| 269,541
| ###
| 97.0
| 97.0
| 0.0 |
2005-Feb-10 Thu
| 0.47
| 0.5
| 0.47
| 0.5
| 566,979
| 274,984
| 97.5
| 97.5
| 0.0 |
2005-Feb-09 Wed
| ###
| 0.47
| 0.46
| 0.47
|
|
| 80.9
| 80.9
| ### |
2005-Feb-08 Tue
| ###
| 0.47
| 0.45
| 0.47
| 451,650
| 207,758
| 80.3
| 80.3
| ### |
2005-Feb-07 Mon
| 0.5
| 0.5
| ###
| 0.48
|
|
| 8.2
| 8.2
| 0.0 |
2005-Feb-04 Fri
| 0.54
| 0.54
| 0.52
| 0.52
| 101,680
| ###
| 7.9
| 7.9
| 0.0 |
2005-Feb-03 Thu
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2005-Feb-02 Wed
| 0.54
| 0.55
| 0.455
| 0.54
|
|
| 71.1
| 71.1
| 0.0 |
2005-Feb-01 Tue
| 0.55
| 0.55
| 0.54
| 0.54
| 53,080
| 28,928
| 20.9
| 20.9
| 0.0 |
2005-Jan-31 Mon
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 73.6
| 73.6
| ### |
2005-Jan-28 Fri
| 0.57
| 0.57
| 0.56
| 0.56
| 80,885
| ###
| 17.6
| 17.6
| ### |
2005-Jan-27 Thu
| 0.57
| 0.57
| 0.55
| 0.57
|
|
| ###
| ###
| ### |
2005-Jan-25 Tue
| 0.55
| 0.57
| 0.55
| 0.57
|
|
| ###
| ###
| ### |
2005-Jan-24 Mon
| 0.54
| 0.56
| 0.54
| 0.56
|
|
| ###
| ###
| ### |
2005-Jan-21 Fri
| 0.56
| 0.56
| 0.55
| 0.55
| 160,877
| 89,286
| ###
| ###
| ### |
2005-Jan-20 Thu
| 0.55
| 0.56
| 0.55
| 0.56
| 41,284
| ###
| ###
| ###
| ### |
2005-Jan-19 Wed
| 0.56
| 0.56
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2005-Jan-18 Tue
| 0.55
| 0.57
| 0.55
| 0.55
|
|
| 74.6
| 74.6
| ### |
2005-Jan-17 Mon
| 0.55
| 0.56
| 0.54
| 0.56
| 95,775
| 52,676
| 83.4
| 83.4
| ### |
2005-Jan-14 Fri
| 0.54
| 0.56
| 0.54
| 0.56
|
|
| 92.5
| 92.5
| ### |
2005-Jan-13 Thu
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| 69.1
| 69.1
| 0.0 |
2005-Jan-12 Wed
| 0.54
| 0.54
| 0.54
| 0.54
| 7,350
| ###
| ###
| ###
| 0.0 |
2005-Jan-11 Tue
| 0.54
| 0.56
| 0.54
| 0.54
| 78,680
| 43,274
| ###
| ###
| 0.0 |
2005-Jan-10 Mon
| 0.54
| 0.56
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2005-Jan-07 Fri
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2005-Jan-06 Thu
| 0.55
| 0.55
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2005-Jan-05 Wed
| 0.55
| 0.56
| 0.55
| 0.56
|
|
| ###
| ###
| ### |
2005-Jan-04 Tue
| 0.54
| 0.55
| 0.53
| 0.55
| 141,882
| ###
| ###
| ###
| ### |
2004-Dec-31 Fri
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2004-Dec-30 Thu
| 0.56
| 0.56
| 0.54
| 0.54
| 11,678
| 6,422
| 5.5
| 5.5
| 0.0 |
2004-Dec-29 Wed
| 0.53
| 0.57
| 0.53
| 0.56
| 231,382
| ###
| ###
| ###
| ### |
2004-Dec-24 Fri
| 0.54
| 0.54
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2004-Dec-23 Thu
| 0.55
| 0.55
| 0.52
| 0.54
|
|
| 15.9
| 15.9
| 0.0 |
2004-Dec-22 Wed
| 0.57
| 0.57
| 0.55
| 0.55
| 70,588
| 39,529
| ###
| ###
| ### |
2004-Dec-21 Tue
| 0.57
| 0.57
| 0.56
| 0.56
| 58,526
| ###
| 18.4
| 18.4
| ### |
2004-Dec-20 Mon
| 0.57
| 0.58
| 0.57
| 0.57
|
|
| 72.0
| 72.0
| ### |
2004-Dec-17 Fri
| 0.56
| 0.57
| 0.56
| 0.57
| 373,688
| ###
| ###
| ###
| ### |
2004-Dec-16 Thu
| 0.57
| 0.58
| 0.56
| 0.56
| 139,374
| 79,443
| ###
| ###
| ### |
2004-Dec-15 Wed
| 0.58
| 0.59
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2004-Dec-14 Tue
| 0.56
| 0.59
| 0.56
| 0.57
|
|
| 85.8
| 85.8
| ### |
2004-Dec-13 Mon
| 0.54
| 0.55
| 0.54
| 0.55
|
|
| ###
| ###
| ### |
2004-Dec-10 Fri
| 0.53
| 0.54
| 0.53
| 0.54
|
|
| 82.9
| 82.9
| 0.0 |
2004-Dec-09 Thu
| 0.53
| 0.54
| 0.53
| 0.54
| 95,955
| ###
| 88.2
| 88.2
| 0.0 |
2004-Dec-08 Wed
| 0.54
| 0.54
| 0.53
| 0.53
| 79,824
| ###
| ###
| ###
| 0.0 |
2004-Dec-07 Tue
| 0.55
| 0.55
| 0.52
| 0.54
|
|
| ###
| ###
| 0.0 |
2004-Dec-06 Mon
| 0.55
| 0.55
| 0.52
| 0.52
| 42,951
| 22,978
| 6.6
| 6.6
| 0.0 |
2004-Dec-03 Fri
| 0.54
| 0.54
| 0.54
| 0.54
| 8,446
| ###
| 73.7
| 73.7
| 0.0 |
2004-Dec-02 Thu
| 0.53
| 0.55
| 0.53
| 0.54
| 177,772
| ###
| 83.7
| 83.7
| 0.0 |
2004-Dec-01 Wed
| 0.52
| 0.53
| 0.52
| 0.53
|
|
| 85.6
| 85.6
| 0.0 |
2004-Nov-30 Tue
| 0.54
| 0.54
| 0.52
| 0.52
| 35,541
| ###
| ###
| ###
| 0.0 |
2004-Nov-29 Mon
| 0.53
| 0.55
| 0.52
| 0.55
| 36,659
| ###
| 91.9
| 91.9
| ### |
2004-Nov-26 Fri
| 0.53
| 0.54
| 0.52
| 0.52
| 176,959
| 93,788
| ###
| ###
| 0.0 |
2004-Nov-25 Thu
| 0.53
| 0.54
| 0.52
| 0.52
|
|
| 17.1
| 17.1
| 0.0 |
2004-Nov-24 Wed
| 0.55
| 0.55
| 0.52
| 0.53
|
|
| 7.7
| 7.7
| 0.0 |
2004-Nov-23 Tue
| 0.55
| 0.55
| 0.54
| 0.55
|
|
| 65.0
| 65.0
| ### |
2004-Nov-22 Mon
| 0.56
| 0.56
| 0.55
| 0.55
| 63,487
| ###
| ###
| ###
| ### |
2004-Nov-19 Fri
| 0.55
| 0.56
| 0.55
| 0.56
| 44,552
| 24,726
| 82.4
| 82.4
| ### |
2004-Nov-18 Thu
| 0.56
| 0.58
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2004-Nov-17 Wed
| 0.55
| 0.58
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2004-Nov-16 Tue
| 0.57
| 0.57
| 0.56
| 0.57
| 47,521
| 26,849
| ###
| ###
| ### |
2004-Nov-15 Mon
| 0.55
| ###
| 0.55
| 0.57
| 130,979
| ###
| ###
| ###
| ### |
2004-Nov-12 Fri
| 0.58
| 0.58
| 0.54
| 0.57
| 253,585
| ###
| 14.5
| 14.5
| ### |
2004-Nov-11 Thu
| ###
| ###
| 0.57
| 0.59
| 119,459
| 34,045
| 16.5
| 16.5
| 0.0 |
2004-Nov-10 Wed
| 0.55
| ###
| 0.54
| ###
|
|
| 97.9
| 97.9
| 0.0 |
2004-Nov-09 Tue
| 0.54
| 0.55
| 0.53
| 0.54
|
|
| 70.5
| 70.5
| 0.0 |
2004-Nov-08 Mon
| 0.54
| 0.55
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2004-Nov-05 Fri
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2004-Nov-04 Thu
| 0.53
| 0.55
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2004-Nov-03 Wed
| 0.48
| 0.53
| 0.48
| 0.52
|
|
| ###
| ###
| 0.0 |
2004-Nov-02 Tue
| 0.475
| 0.48
| 0.475
| 0.48
| 124,750
| ###
| ###
| ###
| 0.0 |
2004-Nov-01 Mon
| 0.47
| 0.48
| 0.47
| 0.475
| 56,228
| ###
| ###
| ###
| ### |
2004-Oct-29 Fri
| 0.475
| 0.48
| 0.47
| 0.48
|
|
| ###
| ###
| 0.0 |
2004-Oct-28 Thu
| 0.475
| 0.475
| 0.475
| 0.475
| 28,553
| ###
| ###
| ###
| ### |
2004-Oct-27 Wed
| 0.47
| 0.475
| ###
| 0.475
|
|
| 75.4
| 75.4
| ### |
2004-Oct-26 Tue
| 0.46
| 0.47
| 0.46
| 0.47
|
|
| ###
| ###
| ### |
2004-Oct-25 Mon
| 0.48
| 0.48
| 0.46
| 0.46
| 207,725
| ###
| 6.3
| 6.3
| 0.0 |
2004-Oct-22 Fri
| 0.48
| 0.485
| 0.48
| 0.48
| 288,227
| ###
| ###
| ###
| 0.0 |
2004-Oct-21 Thu
| 0.455
| 0.48
| 0.45
| 0.475
|
|
| 93.3
| 93.3
| ### |
2004-Oct-20 Wed
| 0.455
| 0.455
| 0.455
| 0.455
| 7,941
| ###
| ###
| ###
| 0.0 |
2004-Oct-19 Tue
| 0.46
| 0.46
| 0.455
| 0.455
| 13,848
| ###
| ###
| ###
| 0.0 |
2004-Oct-18 Mon
| 0.47
| 0.47
| 0.46
| 0.46
|
|
| 15.7
| 15.7
| 0.0 |
2004-Oct-15 Fri
| 0.46
| 0.48
| 0.455
| 0.46
| 107,858
| 50,423
| ###
| ###
| 0.0 |
2004-Oct-14 Thu
| 0.45
| 0.45
| 0.445
| 0.45
| 248,250
| ###
| ###
| ###
| 0.0 |
2004-Oct-13 Wed
| 0.445
| 0.445
| 0.44
| 0.445
|
|
| 66.4
| 66.4
| ### |
2004-Oct-12 Tue
| 0.445
| 0.445
| 0.44
| 0.44
|
|
| 21.1
| 21.1
| ### |
2004-Oct-11 Mon
| 0.45
| 0.46
| 0.44
| 0.44
| 320,482
| ###
| 14.2
| 14.2
| ### |
2004-Oct-08 Fri
| 0.45
| 0.455
| 0.45
| 0.45
|
|
| 69.5
| 69.5
| 0.0 |
2004-Oct-07 Thu
| 0.455
| 0.46
| 0.45
| 0.45
| 72,529
| ###
| ###
| ###
| 0.0 |
2004-Oct-06 Wed
| ###
| 0.47
| 0.46
| 0.46
|
|
| 24.1
| 24.1
| 0.0 |
2004-Oct-05 Tue
| 0.46
| 0.47
| 0.46
| 0.47
| 5,755
| 2,676
| 87.7
| 87.7
| ### |
2004-Oct-04 Mon
| 0.46
| 0.47
| 0.46
| 0.46
| 85,922
| 39,953
| ###
| ###
| 0.0 |
2004-Oct-01 Fri
| 0.47
| 0.47
| 0.46
| 0.46
|
|
| 14.9
| 14.9
| 0.0 |
2004-Sep-30 Thu
| 0.48
| 0.48
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2004-Sep-29 Wed
| 0.48
| 0.48
| 0.47
| 0.48
|
|
| 65.6
| 65.6
| 0.0 |
2004-Sep-28 Tue
| 0.48
| 0.48
| 0.47
| 0.48
| 121,059
| ###
| 68.7
| 68.7
| 0.0 |
2004-Sep-27 Mon
| 0.485
| 0.49
| 0.475
| 0.485
| 181,158
| ###
| ###
| ###
| 0.0 |
2004-Sep-24 Fri
| 0.48
| 0.485
| 0.48
| 0.485
|
|
| 81.1
| 81.1
| 0.0 |
2004-Sep-23 Thu
| 0.49
| 0.49
| 0.47
| 0.47
| 165,941
| 79,651
| 5.6
| 5.6
| ### |
2004-Sep-22 Wed
| 0.48
| 0.49
| 0.475
| 0.49
| 410,822
| 198,221
| 83.2
| 83.2
| ### |
2004-Sep-21 Tue
| 0.48
| 0.48
| ###
| 0.475
| 417,342
| ###
| 20.9
| 20.9
| ### |
2004-Sep-20 Mon
| 0.45
| 0.48
| 0.45
| 0.475
|
|
| 95.8
| 95.8
| ### |
2004-Sep-17 Fri
| 0.44
| 0.45
| 0.44
| 0.45
| 92,121
| ###
| 85.0
| 85.0
| 0.0 |
2004-Sep-16 Thu
| 0.43
| 0.44
| 0.43
| 0.44
| 108,426
| ###
| 86.2
| 86.2
| ### |
2004-Sep-15 Wed
| 0.44
| 0.44
| 0.42
| 0.42
| 51,658
| ###
| ###
| ###
| ### |
2004-Sep-14 Tue
| 0.425
| ###
| 0.425
| 0.43
| 81,558
| ###
| 78.6
| 78.6
| ### |
2004-Sep-13 Mon
| 0.45
| 0.45
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2004-Sep-10 Fri
| 0.42
| 0.45
| 0.42
| 0.45
| 81,228
| ###
| 96.8
| 96.8
| 0.0 |
2004-Sep-09 Thu
| 0.43
| 0.43
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2004-Sep-08 Wed
| ###
| ###
| 0.43
| 0.43
| 151,478
| ###
| ###
| ###
| ### |
2004-Sep-07 Tue
| 0.42
| ###
| 0.42
| ###
|
|
| 93.6
| 93.6
| 0.0 |
2004-Sep-06 Mon
| 0.41
| 0.425
| 0.41
| 0.42
|
|
| 88.2
| 88.2
| ### |
2004-Sep-03 Fri
| 0.42
| 0.42
| ###
| 0.42
| 290,250
| 60,952
| ###
| ###
| ### |
2004-Sep-02 Thu
| 0.425
| 0.425
| 0.42
| 0.425
| 11,352
| ###
| 70.8
| 70.8
| ### |
2004-Sep-01 Wed
| 0.43
| 0.43
| 0.42
| 0.425
|
|
| 23.7
| 23.7
| ### |
2004-Aug-31 Tue
| 0.42
| 0.43
| 0.42
| 0.43
| 51,241
| 21,777
| ###
| ###
| ### |
2004-Aug-30 Mon
| 0.45
| 0.45
| 0.42
| 0.42
| 29,850
| 12,984
| ###
| ###
| ### |
2004-Aug-27 Fri
| 0.425
| 0.43
| 0.42
| 0.43
|
|
| ###
| ###
| ### |
2004-Aug-26 Thu
| 0.425
| 0.445
| 0.425
| 0.425
|
|
| 70.6
| 70.6
| ### |
2004-Aug-25 Wed
| 0.425
| 0.425
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2004-Aug-24 Tue
| ###
| 0.45
| 0.425
| 0.425
|
|
| 11.9
| 11.9
| ### |
2004-Aug-23 Mon
| 0.43
| 0.43
| 0.42
| 0.42
| 7,082
| ###
| ###
| ###
| ### |
2004-Aug-20 Fri
| 0.43
| 0.43
| ###
| 0.43
| 46,254
| 9,944
| ###
| ###
| ### |
2004-Aug-19 Thu
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2004-Aug-18 Wed
| 0.42
| ###
| ###
| ###
| 129,222
| 0
| 23.4
| 23.4
| 0.0 |
2004-Aug-17 Tue
| 0.4
| 0.43
| 0.4
| 0.43
| 237,150
| ###
| 98.3
| 98.3
| ### |
2004-Aug-16 Mon
| 0.44
| 0.44
| 0.375
| 0.4
| 385,059
| ###
| ###
| ###
| 0.0 |
2004-Aug-13 Fri
| 0.445
| 0.445
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-12 Thu
| 0.45
| 0.45
| 0.425
| 0.45
|
|
| 73.8
| 73.8
| 0.0 |
2004-Aug-11 Wed
| 0.42
| 0.455
| 0.42
| 0.45
| 628,787
| ###
| ###
| ###
| 0.0 |
2004-Aug-10 Tue
| 0.48
| 0.48
| ###
| ###
| 634,588
| ###
| 0.1
| 0.1
| 0.0 |
2004-Aug-09 Mon
| 0.49
| 0.5
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2004-Aug-06 Fri
| 0.5
| 0.5
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2004-Aug-05 Thu
| 0.485
| 0.485
| 0.48
| 0.485
|
|
| 69.9
| 69.9
| 0.0 |
2004-Aug-04 Wed
| ###
| ###
| 0.48
| 0.48
|
|
| 11.1
| 11.1
| 0.0 |
2004-Aug-03 Tue
| 0.5
| 0.51
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2004-Aug-02 Mon
| 0.46
| 0.52
| 0.46
| 0.48
|
|
| 95.0
| 95.0
| 0.0 |
2004-Jul-30 Fri
| 0.45
| 0.455
| 0.44
| 0.455
|
|
| 74.2
| 74.2
| 0.0 |
2004-Jul-29 Thu
| 0.445
| 0.45
| 0.445
| 0.445
|
|
| 71.6
| 71.6
| ### |
2004-Jul-28 Wed
| 0.44
| 0.45
| 0.44
| 0.445
| 393,329
| ###
| 80.8
| 80.8
| ### |
2004-Jul-27 Tue
| 0.42
| 0.44
| 0.42
| 0.44
|
|
| ###
| ###
| ### |
2004-Jul-26 Mon
| 0.425
| 0.43
| 0.42
| 0.425
| 462,120
| ###
| 74.4
| 74.4
| ### |
2004-Jul-23 Fri
| 0.43
| ###
| ###
| 0.43
| 711,977
| 0
| ###
| ###
| ### |
2004-Jul-22 Thu
| ###
| 0.425
| ###
| 0.42
| 718,424
| ###
| ###
| ###
| ### |
2004-Jul-21 Wed
| 0.4
| 0.41
| 0.4
| 0.4
| 635,026
| 257,185
| ###
| ###
| 0.0 |
2004-Jul-20 Tue
| ###
| ###
| ###
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2004-Jul-19 Mon
| 0.4
| 0.4
| ###
| ###
| 94,542
| ###
| 9.8
| 9.8
| 0.0 |
2004-Jul-16 Fri
| 0.4
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2004-Jul-15 Thu
| ###
| ###
| ###
| 0.4
|
|
| 20.6
| 20.6
| 0.0 |
2004-Jul-14 Wed
| 0.4
| ###
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2004-Jul-13 Tue
| 0.42
| 0.42
| ###
| 0.41
| 164,750
| ###
| 12.8
| 12.8
| ### |
2004-Jul-12 Mon
| 0.42
| 0.425
| ###
| 0.42
| 240,184
| ###
| 74.4
| 74.4
| ### |
2004-Jul-09 Fri
| 0.4
| 0.42
| ###
| 0.4
| 656,472
| 137,859
| ###
| ###
| 0.0 |
2004-Jul-08 Thu
| ###
| 0.4
| ###
| ###
|
|
| 92.3
| 92.3
| 0.0 |
2004-Jul-07 Wed
| ###
| ###
| ###
| 0.375
|
|
| 87.1
| 87.1
| ### |
2004-Jul-06 Tue
| ###
| ###
| 0.355
| ###
| 140,325
| ###
| ###
| ###
| 0.0 |
2004-Jul-05 Mon
| 0.345
| ###
| 0.345
| ###
| 124,682
| ###
| ###
| ###
| 0.0 |
2004-Jul-02 Fri
| 0.345
| 0.345
| ###
| ###
| 185,975
| 32,080
| ###
| ###
| 0.0 |
2004-Jul-01 Thu
| 0.345
| 0.345
| 0.345
| 0.345
|
|
| ###
| ###
| 0.0 |
2004-Jun-30 Wed
| 0.355
| ###
| ###
| ###
|
|
| 6.5
| 6.5
| 0.0 |
2004-Jun-29 Tue
| 0.345
| 0.355
| ###
| 0.355
| 168,070
| ###
| 90.9
| 90.9
| 0.0 |
2004-Jun-28 Mon
| ###
| 0.355
| 0.345
| 0.345
|
|
| ###
| ###
| 0.0 |
2004-Jun-25 Fri
| ###
| ###
| ###
| 0.355
| 146,123
| 0
| ###
| ###
| 0.0 |
2004-Jun-24 Thu
| 0.375
| 0.375
| ###
| 0.375
| 268,671
| 50,375
| ###
| ###
| ### |
2004-Jun-23 Wed
| ###
| ###
| ###
| ###
| 275,679
| 0
| 71.5
| 71.5
| 0.0 |
2004-Jun-22 Tue
| ###
| 0.375
| ###
| ###
| 1,002,172
| ###
| 83.3
| 83.3
| 0.0 |
2004-Jun-21 Mon
| ###
| ###
| ###
| ###
| 1,521,571
| 0
| ###
| ###
| 0.0 |
2004-Jun-18 Fri
| ###
| ###
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2004-Jun-17 Thu
| ###
| ###
| ###
| ###
|
|
| 96.2
| 96.2
| 0.0 |
2004-Jun-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-15 Tue
| ###
| ###
| 0.285
| ###
| 636,874
| 90,754
| ###
| ###
| 0.0 |
2004-Jun-14 Mon
| 0.325
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-11 Fri
| 0.325
| ###
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2004-Jun-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-09 Wed
| 0.345
| 0.345
| ###
| ###
|
|
| 6.4
| 6.4
| 0.0 |
2004-Jun-08 Tue
| ###
| ###
| ###
| ###
| 50,181
| 0
| ###
| ###
| 0.0 |
2004-Jun-07 Mon
| ###
| ###
| ###
| ###
| 136,758
| 0
| 21.5
| 21.5
| 0.0 |
2004-Jun-04 Fri
| ###
| 0.345
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2004-Jun-03 Thu
| 0.355
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-02 Wed
| 0.345
| ###
| 0.345
| ###
| 1,025,247
| 176,855
| 81.2
| 81.2
| 0.0 |
2004-Jun-01 Tue
| ###
| ###
| ###
| 0.345
| 550,858
| 0
| ###
| ###
| 0.0 |
2004-May-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-28 Fri
| ###
| ###
| ###
| ###
| 85,387
| 0
| ###
| ###
| 0.0 |
2004-May-27 Thu
| 0.345
| ###
| ###
| ###
| 102,620
| 0
| ###
| ###
| 0.0 |
2004-May-26 Wed
| ###
| 0.345
| ###
| 0.345
|
|
| ###
| ###
| 0.0 |
2004-May-25 Tue
| ###
| ###
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2004-May-24 Mon
| ###
| ###
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2004-May-21 Fri
| 0.345
| 0.345
| ###
| ###
| 46,941
| ###
| 15.5
| 15.5
| 0.0 |
2004-May-20 Thu
| 0.345
| ###
| ###
| 0.345
|
|
| 72.9
| 72.9
| 0.0 |
2004-May-19 Wed
| ###
| ###
| ###
| ###
| 142,381
| 0
| 91.7
| 91.7
| 0.0 |
2004-May-18 Tue
| 0.325
| ###
| 0.325
| ###
| 274,945
| 44,678
| ###
| ###
| 0.0 |
2004-May-17 Mon
| 0.345
| 0.345
| 0.325
| 0.325
|
|
| 3.1
| 3.1
| ### |
2004-May-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-13 Thu
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2004-May-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-11 Tue
| ###
| ###
| ###
| ###
|
|
| 8.2
| 8.2
| 0.0 |
2004-May-10 Mon
| ###
| ###
| 0.345
| 0.355
|
|
| 91.1
| 91.1
| 0.0 |
2004-May-07 Fri
| ###
| ###
| ###
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2004-May-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-05 Wed
| ###
| ###
| 0.345
| 0.345
|
|
| 17.1
| 17.1
| 0.0 |
2004-May-04 Tue
| ###
| 0.375
| ###
| 0.355
| 288,354
| ###
| ###
| ###
| 0.0 |
2004-May-03 Mon
| 0.345
| ###
| 0.345
| ###
| 369,051
| ###
| ###
| ###
| 0.0 |
2004-Apr-30 Fri
| ###
| ###
| ###
| 0.345
|
|
| 87.8
| 87.8
| 0.0 |
2004-Apr-29 Thu
| ###
| ###
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2004-Apr-28 Wed
| ###
| ###
| ###
| ###
| 90,152
| 0
| ###
| ###
| 0.0 |
2004-Apr-27 Tue
| ###
| ###
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2004-Apr-26 Mon
| ###
| 0.345
| ###
| 0.345
|
|
| 88.6
| 88.6
| 0.0 |
2004-Apr-23 Fri
| ###
| ###
| ###
| ###
| 191,426
| 0
| 67.6
| 67.6
| 0.0 |
2004-Apr-22 Thu
| 0.345
| 0.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-21 Wed
| 0.345
| 0.345
| ###
| 0.345
|
|
| ###
| ###
| 0.0 |
2004-Apr-20 Tue
| ###
| 0.345
| ###
| ###
| 297,146
| 51,257
| 70.4
| 70.4
| 0.0 |
2004-Apr-19 Mon
| 0.325
| 0.345
| 0.325
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-16 Fri
| ###
| ###
| ###
| ###
|
|
| 4.1
| 4.1
| 0.0 |
2004-Apr-15 Thu
| 0.28
| 0.325
| 0.28
| 0.325
| 459,850
| ###
| 99.6
| 99.6
| ### |
2004-Apr-14 Wed
| 0.275
| 0.28
| 0.275
| 0.28
|
|
| ###
| ###
| ### |
2004-Apr-13 Tue
| 0.27
| 0.275
| 0.27
| 0.275
| 16,755
| ###
| ###
| ###
| ### |
2004-Apr-08 Thu
| 0.275
| 0.275
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2004-Apr-07 Wed
| 0.28
| 0.28
| 0.275
| 0.275
|
|
| 19.9
| 19.9
| ### |
2004-Apr-06 Tue
| 0.28
| 0.28
| 0.27
| 0.28
| 113,222
| ###
| ###
| ###
| ### |
2004-Apr-05 Mon
| 0.29
| 0.29
| 0.285
| 0.29
|
|
| ###
| ###
| ### |
2004-Apr-02 Fri
| ###
| ###
| 0.285
| 0.285
|
|
| 6.7
| 6.7
| ### |
2004-Apr-01 Thu
| ###
| ###
| 0.285
| 0.285
| 135,822
| 19,354
| 7.2
| 7.2
| ### |
2004-Mar-31 Wed
| 0.28
| 0.29
| 0.28
| 0.285
| 170,125
| 48,485
| 83.8
| 83.8
| ### |
2004-Mar-30 Tue
| ###
| 0.275
| ###
| 0.275
| 67,481
| 9,278
| ###
| ###
| ### |
2004-Mar-29 Mon
| 0.27
| 0.28
| 0.255
| 0.255
| 93,152
| ###
| ###
| ###
| 0.0 |
2004-Mar-26 Fri
| 0.28
| 0.28
| 0.27
| 0.275
| 177,246
| 48,742
| 17.3
| 17.3
| ### |
2004-Mar-25 Thu
| 0.29
| 0.29
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2004-Mar-24 Wed
| 0.28
| ###
| 0.28
| ###
| 19,377
| ###
| 96.4
| 96.4
| 0.0 |
2004-Mar-23 Tue
| 0.285
| 0.285
| 0.28
| 0.28
|
|
| 20.5
| 20.5
| ### |
2004-Mar-22 Mon
| ###
| ###
| 0.285
| 0.285
|
|
| 11.1
| 11.1
| ### |
2004-Mar-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-18 Thu
| 0.29
| ###
| 0.29
| ###
| 72,250
| 10,476
| ###
| ###
| 0.0 |
2004-Mar-17 Wed
| ###
| ###
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2004-Mar-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-15 Mon
| ###
| ###
| ###
| ###
| 139,820
| 0
| ###
| ###
| 0.0 |
2004-Mar-12 Fri
| 0.285
| ###
| 0.28
| ###
| 324,150
| 45,381
| 95.9
| 95.9
| 0.0 |
2004-Mar-11 Thu
| ###
| ###
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2004-Mar-10 Wed
| ###
| ###
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2004-Mar-09 Tue
| ###
| ###
| ###
| ###
| 37,070
| 0
| ###
| ###
| 0.0 |
2004-Mar-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-05 Fri
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| 69.1
| 69.1
| 0.0 |
2004-Mar-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-03 Wed
| ###
| ###
| 0.325
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-02 Tue
| ###
| ###
| ###
| ###
|
|
| 96.9
| 96.9
| 0.0 |
2004-Mar-01 Mon
| 0.29
| ###
| 0.29
| ###
| 982,280
| ###
| ###
| ###
| 0.0 |
2004-Feb-27 Fri
| 0.255
| 0.275
| 0.255
| 0.27
|
|
| 95.6
| 95.6
| ### |
2004-Feb-26 Thu
| 0.25
| 0.26
| 0.25
| 0.255
| 166,551
| 42,470
| 87.2
| 87.2
| 0.0 |
2004-Feb-25 Wed
| 0.24
| 0.25
| 0.24
| 0.25
|
|
| 94.1
| 94.1
| 0.0 |
2004-Feb-24 Tue
| ###
| 0.245
| ###
| 0.24
| 97,676
| ###
| ###
| ###
| 0.0 |
2004-Feb-23 Mon
| 0.245
| 0.245
| ###
| ###
|
|
| 8.0
| 8.0
| 0.0 |
2004-Feb-20 Fri
| 0.24
| 0.25
| 0.24
| 0.245
|
|
| ###
| ###
| 0.0 |
2004-Feb-19 Thu
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2004-Feb-18 Wed
| 0.245
| 0.25
| 0.24
| 0.25
| 161,176
| 39,488
| ###
| ###
| 0.0 |
2004-Feb-17 Tue
| 0.25
| 0.255
| 0.245
| 0.245
|
|
| ###
| ###
| 0.0 |
2004-Feb-16 Mon
| 0.25
| 0.26
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
2004-Feb-13 Fri
| 0.255
| 0.26
| 0.23
| 0.26
|
|
| ###
| ###
| 0.0 |
2004-Feb-12 Thu
| ###
| 0.25
| ###
| 0.25
|
|
| ###
| ###
| 0.0 |
2004-Feb-11 Wed
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2004-Feb-10 Tue
| 0.2
| ###
| 0.2
| 0.2
| 23,450
| 2,345
| ###
| ###
| 0.0 |
2004-Feb-09 Mon
| 0.2
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-06 Fri
| ###
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2004-Feb-05 Thu
| 0.21
| 0.21
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-04 Wed
| 0.21
| ###
| 0.21
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2004-Feb-03 Tue
| ###
| ###
| ###
| ###
| 186,948
| 0
| 75.7
| 75.7
| 0.0 |
2004-Feb-02 Mon
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 73.1
| 73.1
| 0.0 |
2004-Jan-30 Fri
| 0.22
| 0.22
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2004-Jan-29 Thu
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2004-Jan-28 Wed
| ###
| ###
| ###
| ###
| 27,058
| 0
| 74.8
| 74.8
| 0.0 |
2004-Jan-27 Tue
| ###
| ###
| ###
| ###
| 84,675
| 0
| 78.7
| 78.7
| 0.0 |
2004-Jan-23 Fri
| ###
| ###
| ###
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2004-Jan-22 Thu
| ###
| ###
| ###
| ###
| 73,823
| 0
| ###
| ###
| 0.0 |
2004-Jan-21 Wed
| 0.22
| 0.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-20 Tue
| ###
| ###
| ###
| ###
| 122,328
| 0
| 67.6
| 67.6
| 0.0 |
2004-Jan-19 Mon
| 0.22
| 0.22
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2004-Jan-16 Fri
| ###
| ###
| ###
| ###
| 96,520
| 0
| ###
| ###
| 0.0 |
2004-Jan-15 Thu
| 0.225
| 0.225
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-14 Wed
| ###
| 0.22
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2004-Jan-13 Tue
| ###
| ###
| ###
| ###
| 12,940
| 0
| ###
| ###
| 0.0 |
2004-Jan-12 Mon
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2004-Jan-09 Fri
| 0.21
| 0.22
| 0.21
| 0.22
|
|
| 94.1
| 94.1
| 0.0 |
2004-Jan-08 Thu
| ###
| ###
| 0.21
| 0.21
|
|
| 14.1
| 14.1
| ### |
2004-Jan-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-05 Mon
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 75.4
| 75.4
| 0.0 |
2004-Jan-02 Fri
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2003-Dec-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-29 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Dec-24 Wed
| ###
| 0.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-23 Tue
| 0.22
| 0.22
| ###
| ###
| 22,979
| 2,527
| ###
| ###
| 0.0 |
2003-Dec-22 Mon
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2003-Dec-19 Fri
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2003-Dec-18 Thu
| 0.22
| 0.22
| 0.22
| 0.22
| 61,223
| ###
| 78.4
| 78.4
| 0.0 |
2003-Dec-17 Wed
| 0.22
| 0.22
| 0.22
| 0.22
| 18,341
| ###
| 72.7
| 72.7
| 0.0 |
2003-Dec-16 Tue
| 0.22
| 0.225
| 0.22
| 0.225
| 28,176
| ###
| ###
| ###
| ### |
2003-Dec-15 Mon
| 0.225
| 0.225
| 0.22
| 0.22
|
|
| 15.4
| 15.4
| 0.0 |
2003-Dec-12 Fri
| 0.22
| 0.225
| ###
| 0.22
|
|
| ###
| ###
| 0.0 |
2003-Dec-11 Thu
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2003-Dec-10 Wed
| ###
| ###
| ###
| ###
| 70,522
| 0
| 75.6
| 75.6
| 0.0 |
2003-Dec-09 Tue
| 0.22
| 0.22
| ###
| ###
| 129,146
| ###
| ###
| ###
| 0.0 |
2003-Dec-08 Mon
| ###
| ###
| ###
| ###
| 5,882
| 0
| ###
| ###
| 0.0 |
2003-Dec-05 Fri
| ###
| ###
| 0.21
| 0.21
| 52,941
| 5,558
| 12.1
| 12.1
| ### |
2003-Dec-04 Thu
| ###
| ###
| 0.21
| 0.21
| 71,555
| ###
| 15.8
| 15.8
| ### |
2003-Dec-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-02 Tue
| 0.22
| 0.22
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2003-Dec-01 Mon
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2003-Nov-28 Fri
| 0.23
| 0.23
| 0.22
| 0.23
|
|
| ###
| ###
| ### |
2003-Nov-27 Thu
| 0.225
| 0.23
| 0.22
| 0.23
|
|
| 84.4
| 84.4
| ### |
2003-Nov-26 Wed
| 0.22
| 0.225
| 0.22
| 0.225
|
|
| ###
| ###
| ### |
2003-Nov-25 Tue
| 0.22
| 0.225
| ###
| 0.225
|
|
| ###
| ###
| ### |
2003-Nov-24 Mon
| ###
| 0.225
| ###
| 0.225
| 84,174
| ###
| 94.6
| 94.6
| ### |
2003-Nov-21 Fri
| 0.21
| 0.22
| 0.21
| 0.22
| 357,255
| ###
| 94.7
| 94.7
| 0.0 |
2003-Nov-20 Thu
| 0.21
| 0.21
| ###
| 0.21
|
|
| ###
| ###
| ### |
2003-Nov-19 Wed
| ###
| ###
| ###
| 0.21
|
|
| ###
| ###
| ### |
2003-Nov-18 Tue
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 78.7
| 78.7
| 0.0 |
2003-Nov-17 Mon
| ###
| ###
| 0.2
| 0.2
| 235,646
| ###
| ###
| ###
| 0.0 |
2003-Nov-14 Fri
| ###
| 0.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-13 Thu
| ###
| 0.21
| ###
| 0.21
| 15,977
| 1,677
| ###
| ###
| ### |
2003-Nov-12 Wed
| ###
| 0.21
| ###
| 0.21
| 86,058
| ###
| 89.7
| 89.7
| ### |
2003-Nov-11 Tue
| ###
| 0.21
| ###
| 0.21
|
|
| ###
| ###
| ### |
2003-Nov-10 Mon
| 0.21
| 0.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-07 Fri
| ###
| 0.21
| ###
| 0.21
|
|
| 87.8
| 87.8
| ### |
2003-Nov-06 Thu
| 0.22
| 0.225
| ###
| ###
| 161,380
| 18,155
| ###
| ###
| 0.0 |
2003-Nov-05 Wed
| 0.22
| 0.22
| ###
| ###
| 36,929
| ###
| ###
| ###
| 0.0 |
2003-Nov-04 Tue
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 75.7
| 75.7
| 0.0 |
2003-Nov-03 Mon
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2003-Oct-31 Fri
| ###
| 0.22
| ###
| 0.22
| 112,352
| 12,358
| ###
| ###
| 0.0 |
2003-Oct-30 Thu
| 0.21
| ###
| 0.21
| ###
| 20,628
| ###
| 85.0
| 85.0
| 0.0 |
2003-Oct-29 Wed
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2003-Oct-28 Tue
| 0.21
| ###
| ###
| ###
| 243,250
| 0
| 23.0
| 23.0
| 0.0 |
2003-Oct-27 Mon
| 0.21
| ###
| 0.21
| 0.21
| 176,151
| ###
| ###
| ###
| ### |
2003-Oct-24 Fri
| 0.21
| 0.21
| ###
| ###
| 234,323
| ###
| 16.6
| 16.6
| 0.0 |
2003-Oct-23 Thu
| 0.21
| ###
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2003-Oct-22 Wed
| 0.22
| 0.22
| 0.21
| 0.21
| 276,249
| ###
| ###
| ###
| ### |
2003-Oct-21 Tue
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2003-Oct-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-17 Fri
| 0.225
| ###
| 0.225
| 0.23
| 236,725
| ###
| ###
| ###
| ### |
2003-Oct-16 Thu
| 0.225
| 0.225
| 0.225
| 0.225
| 88,823
| 19,985
| 68.6
| 68.6
| ### |
2003-Oct-15 Wed
| 0.23
| 0.23
| 0.22
| 0.22
|
|
| 7.9
| 7.9
| 0.0 |
2003-Oct-14 Tue
| 0.23
| 0.23
| 0.22
| 0.22
| 54,856
| 12,342
| 8.6
| 8.6
| 0.0 |
2003-Oct-13 Mon
| ###
| 0.225
| ###
| 0.225
|
|
| 91.9
| 91.9
| ### |
2003-Oct-10 Fri
| 0.22
| 0.22
| 0.22
| 0.22
| 96,545
| ###
| 65.1
| 65.1
| 0.0 |
2003-Oct-09 Thu
| 0.22
| 0.225
| 0.22
| 0.22
| 246,681
| 54,886
| ###
| ###
| 0.0 |
2003-Oct-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-07 Tue
| 0.22
| 0.22
| ###
| ###
| 73,229
| 8,055
| 15.1
| 15.1
| 0.0 |
2003-Oct-06 Mon
| ###
| ###
| ###
| ###
| 26,125
| 0
| 69.9
| 69.9
| 0.0 |
2003-Oct-03 Fri
| ###
| 0.22
| ###
| 0.22
|
|
| 83.6
| 83.6
| 0.0 |
2003-Oct-02 Thu
| ###
| 0.22
| ###
| ###
| 96,174
| 10,579
| ###
| ###
| 0.0 |
2003-Oct-01 Wed
| 0.21
| 0.21
| ###
| 0.21
|
|
| 71.0
| 71.0
| ### |
2003-Sep-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-29 Mon
| ###
| ###
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2003-Sep-26 Fri
| 0.22
| 0.22
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2003-Sep-25 Thu
| 0.225
| 0.225
| 0.22
| 0.225
| 39,475
| 8,783
| ###
| ###
| ### |
2003-Sep-24 Wed
| 0.22
| 0.225
| 0.21
| 0.225
| 36,441
| 7,925
| ###
| ###
| ### |
2003-Sep-23 Tue
| 0.23
| 0.23
| 0.22
| 0.22
| 99,472
| 22,381
| ###
| ###
| 0.0 |
2003-Sep-22 Mon
| ###
| ###
| 0.23
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-19 Fri
| 0.23
| 0.24
| 0.225
| 0.23
| 558,378
| 129,822
| 64.3
| 64.3
| ### |
2003-Sep-18 Thu
| ###
| 0.22
| ###
| 0.22
|
|
| ###
| ###
| 0.0 |
2003-Sep-17 Wed
| ###
| ###
| 0.2
| 0.2
| 422,381
| ###
| ###
| ###
| 0.0 |
2003-Sep-16 Tue
| 0.21
| 0.21
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2003-Sep-15 Mon
| ###
| ###
| 0.21
| 0.21
| 182,880
| ###
| 19.3
| 19.3
| ### |
2003-Sep-12 Fri
| 0.225
| 0.225
| ###
| 0.21
| 824,552
| ###
| 4.3
| 4.3
| ### |
2003-Sep-11 Thu
| 0.23
| 0.23
| 0.225
| 0.225
|
|
| 20.6
| 20.6
| ### |
2003-Sep-10 Wed
| 0.23
| 0.23
| 0.225
| 0.225
|
|
| 19.2
| 19.2
| ### |
2003-Sep-09 Tue
| 0.23
| ###
| 0.225
| 0.23
|
|
| ###
| ###
| ### |
2003-Sep-08 Mon
| ###
| 0.24
| 0.23
| 0.23
| 168,529
| ###
| ###
| ###
| ### |
2003-Sep-05 Fri
| ###
| ###
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2003-Sep-04 Thu
| ###
| ###
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2003-Sep-03 Wed
| ###
| 0.24
| ###
| 0.24
|
|
| ###
| ###
| 0.0 |
2003-Sep-02 Tue
| 0.24
| 0.245
| ###
| 0.24
| 176,350
| ###
| ###
| ###
| 0.0 |
2003-Sep-01 Mon
| ###
| 0.24
| 0.23
| 0.24
| 216,851
| 50,959
| 82.2
| 82.2
| 0.0 |
2003-Aug-29 Fri
| 0.24
| 0.245
| ###
| ###
| 487,941
| 59,772
| ###
| ###
| 0.0 |
2003-Aug-28 Thu
| 0.23
| 0.24
| 0.225
| ###
| 346,477
| 80,555
| 81.6
| 81.6
| 0.0 |
2003-Aug-27 Wed
| ###
| 0.24
| 0.225
| 0.23
| 327,541
| 76,153
| 18.3
| 18.3
| ### |
2003-Aug-26 Tue
| 0.225
| 0.23
| 0.225
| 0.23
|
|
| 84.8
| 84.8
| ### |
2003-Aug-25 Mon
| 0.225
| 0.23
| 0.22
| 0.22
|
|
| 15.2
| 15.2
| 0.0 |
2003-Aug-22 Fri
| 0.23
| 0.24
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2003-Aug-21 Thu
| 0.24
| 0.24
| 0.22
| 0.225
| 340,281
| ###
| ###
| ###
| ### |
2003-Aug-20 Wed
| ###
| 0.245
| ###
| 0.24
| 359,785
| 44,073
| ###
| ###
| 0.0 |
2003-Aug-19 Tue
| 0.255
| 0.255
| ###
| ###
| 544,925
| 69,477
| 4.1
| 4.1
| 0.0 |
2003-Aug-18 Mon
| 0.24
| 0.26
| ###
| 0.25
| 868,741
| ###
| ###
| ###
| 0.0 |
2003-Aug-15 Fri
| 0.225
| ###
| 0.22
| ###
| 858,974
| 94,487
| 89.4
| 89.4
| 0.0 |
2003-Aug-14 Thu
| 0.21
| 0.225
| 0.21
| 0.225
|
|
| ###
| ###
| ### |
2003-Aug-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-12 Tue
| 0.28
| 0.28
| 0.2
| 0.21
| 2,111,249
| ###
| ###
| ###
| ### |
2003-Aug-11 Mon
| ###
| 0.28
| 0.23
| 0.28
| 968,941
| 247,079
| 98.6
| 98.6
| ### |
2003-Aug-08 Fri
| 0.23
| 0.24
| 0.23
| ###
| 408,420
| 95,978
| 83.5
| 83.5
| 0.0 |
2003-Aug-07 Thu
| ###
| 0.25
| ###
| ###
| 1,263,957
| ###
| ###
| ###
| 0.0 |
2003-Aug-06 Wed
| 0.21
| ###
| 0.21
| 0.23
| 1,423,251
| 149,441
| 97.0
| 97.0
| ### |
2003-Aug-05 Tue
| ###
| 0.21
| ###
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2003-Aug-04 Mon
| ###
| ###
| ###
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2003-Aug-01 Fri
| ###
| ###
| 0.185
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2003-Jul-31 Thu
| 0.185
| ###
| 0.185
| 0.185
| 204,073
| 18,876
| ###
| ###
| ### |
2003-Jul-30 Wed
| 0.185
| ###
| ###
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2003-Jul-29 Tue
| ###
| ###
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2003-Jul-28 Mon
| ###
| ###
| 0.185
| 0.185
| 526,281
| 48,680
| 10.9
| 10.9
| ### |
2003-Jul-25 Fri
| ###
| ###
| 0.185
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-24 Thu
| ###
| ###
| ###
| ###
| 477,355
| 0
| 69.0
| 69.0
| 0.0 |
2003-Jul-23 Wed
| ###
| 0.185
| ###
| 0.185
| 979,579
| ###
| 97.3
| 97.3
| ### |
2003-Jul-22 Tue
| ###
| ###
| ###
| ###
| 271,482
| 0
| 75.9
| 75.9
| 0.0 |
2003-Jul-21 Mon
| ###
| 0.185
| 0.175
| 0.175
| 256,650
| ###
| ###
| ###
| 0.0 |
2003-Jul-18 Fri
| ###
| ###
| ###
| ###
|
|
| 3.9
| 3.9
| 0.0 |
2003-Jul-17 Thu
| 0.21
| ###
| ###
| ###
| 1,018,575
| 0
| ###
| ###
| 0.0 |
2003-Jul-16 Wed
| 0.175
| 0.2
| ###
| 0.2
| 2,332,678
| ###
| 98.8
| 98.8
| 0.0 |
2003-Jul-15 Tue
| ###
| ###
| 0.145
| ###
|
|
| 98.7
| 98.7
| 0.0 |
2003-Jul-14 Mon
| 0.145
| 0.145
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2003-Jul-11 Fri
| 0.145
| 0.145
| ###
| ###
| 753,188
| ###
| ###
| ###
| 0.0 |
2003-Jul-10 Thu
| ###
| ###
| ###
| ###
| 293,142
| 0
| 68.8
| 68.8
| 0.0 |
2003-Jul-09 Wed
| ###
| ###
| ###
| ###
|
|
| 91.2
| 91.2
| 0.0 |
2003-Jul-08 Tue
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2003-Jul-07 Mon
| 0.125
| ###
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2003-Jul-04 Fri
| 0.125
| ###
| 0.125
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-03 Thu
| ###
| ###
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2003-Jul-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-30 Mon
| ###
| ###
| 0.125
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-27 Fri
| ###
| 0.125
| ###
| 0.125
| 905,578
| ###
| 95.7
| 95.7
| 0.0 |
2003-Jun-25 Wed
| ###
| ###
| ###
| ###
| 1,096,983
| 0
| 9.7
| 9.7
| 0.0 |
2003-Jun-24 Tue
| ###
| ###
| ###
| ###
| 1,167,652
| 0
| ###
| ###
| 0.0 |
2003-Jun-23 Mon
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2003-Jun-20 Fri
| ###
| ###
| ###
| ###
|
|
| 6.8
| 6.8
| 0.0 |
2003-Jun-19 Thu
| ###
| ###
| ###
| ###
| 1,625,280
| 0
| ###
| ###
| 0.0 |
2003-Jun-18 Wed
| ###
| ###
| ###
| ###
| 4,146,621
| 0
| 3.3
| 3.3
| 0.0 |
2003-Jun-17 Tue
| ###
| ###
| ###
| 0.125
| 1,515,344
| 0
| ###
| ###
| 0.0 |
2003-Jun-16 Mon
| ###
| ###
| ###
| ###
|
|
| 96.4
| 96.4
| 0.0 |
2003-Jun-13 Fri
| ###
| ###
| ###
| ###
| 3,933,271
| 0
| ###
| ###
| 0.0 |
2003-Jun-12 Thu
| ###
| 0.185
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2003-Jun-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-10 Tue
| ###
| 0.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-06 Fri
| ###
| ###
| ###
| ###
|
|
| 93.8
| 93.8
| 0.0 |
2003-Jun-05 Thu
| 0.185
| 0.185
| ###
| ###
| 45,823
| ###
| 12.8
| 12.8
| 0.0 |
2003-Jun-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-03 Tue
| 0.185
| ###
| 0.185
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-May-30 Fri
| ###
| 0.21
| 0.185
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-29 Thu
| ###
| ###
| ###
| ###
| 73,882
| 0
| ###
| ###
| 0.0 |
2003-May-28 Wed
| ###
| ###
| ###
| ###
| 52,941
| 0
| 73.3
| 73.3
| 0.0 |
2003-May-27 Tue
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2003-May-26 Mon
| ###
| 0.21
| 0.2
| 0.2
| 120,654
| ###
| 14.6
| 14.6
| 0.0 |
2003-May-23 Fri
| ###
| 0.2
| ###
| 0.2
| 224,957
| ###
| 88.7
| 88.7
| 0.0 |
2003-May-22 Thu
| ###
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-21 Wed
| 0.2
| 0.21
| 0.2
| 0.21
| 285,148
| 58,455
| 94.1
| 94.1
| ### |
2003-May-20 Tue
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2003-May-19 Mon
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2003-May-16 Fri
| 0.21
| ###
| 0.2
| 0.21
| 117,889
| 11,788
| 72.3
| 72.3
| ### |
2003-May-15 Thu
| 0.21
| 0.21
| 0.21
| 0.21
| 111,622
| 23,440
| ###
| ###
| ### |
2003-May-14 Wed
| 0.22
| 0.22
| ###
| 0.21
| 160,446
| 17,649
| 5.5
| 5.5
| ### |
2003-May-13 Tue
| 0.22
| 0.245
| 0.21
| 0.22
|
|
| ###
| ###
| 0.0 |
2003-May-12 Mon
| ###
| 0.21
| ###
| ###
| 354,250
| ###
| ###
| ###
| 0.0 |
2003-May-09 Fri
| 0.185
| ###
| 0.185
| 0.185
| 381,352
| 35,275
| ###
| ###
| ### |
2003-May-08 Thu
| ###
| ###
| ###
| ###
| 574,877
| 0
| ###
| ###
| 0.0 |
2003-May-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-06 Tue
| ###
| ###
| ###
| ###
| 208,070
| 0
| ###
| ###
| 0.0 |
2003-May-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-02 Fri
| ###
| ###
| ###
| ###
| 190,459
| 0
| ###
| ###
| 0.0 |
2003-May-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-30 Wed
| ###
| 0.185
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2003-Apr-29 Tue
| ###
| ###
| ###
| 0.185
|
|
| ###
| ###
| ### |
2003-Apr-28 Mon
| ###
| 0.185
| 0.175
| ###
| 735,846
| 132,452
| ###
| ###
| 0.0 |
2003-Apr-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-23 Wed
| ###
| ###
| 0.155
| ###
|
|
| 9.9
| 9.9
| 0.0 |
2003-Apr-22 Tue
| ###
| ###
| ###
| ###
| 326,443
| 0
| 69.2
| 69.2
| 0.0 |
2003-Apr-17 Thu
| ###
| 0.155
| 0.145
| 0.155
|
|
| 94.1
| 94.1
| ### |
2003-Apr-16 Wed
| ###
| ###
| ###
| 0.155
| 437,559
| 0
| 9.1
| 9.1
| ### |
2003-Apr-15 Tue
| ###
| ###
| 0.155
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2003-Apr-14 Mon
| ###
| ###
| 0.155
| ###
| 234,376
| ###
| ###
| ###
| 0.0 |
2003-Apr-11 Fri
| ###
| ###
| ###
| ###
|
|
| 3.7
| 3.7
| 0.0 |
2003-Apr-10 Thu
| 0.175
| ###
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-09 Wed
| ###
| ###
| 0.175
| ###
| 168,823
| 14,772
| ###
| ###
| 0.0 |
2003-Apr-08 Tue
| ###
| ###
| 0.175
| ###
| 189,349
| ###
| ###
| ###
| 0.0 |
2003-Apr-07 Mon
| ###
| 0.185
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2003-Apr-04 Fri
| 0.185
| 0.185
| ###
| ###
|
|
| 7.8
| 7.8
| 0.0 |
2003-Apr-03 Thu
| ###
| ###
| ###
| ###
| 434,940
| 0
| 72.4
| 72.4
| 0.0 |
2003-Apr-02 Wed
| 0.2
| 0.2
| ###
| ###
| 111,687
| ###
| ###
| ###
| 0.0 |
2003-Apr-01 Tue
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2003-Mar-31 Mon
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2003-Mar-28 Fri
| 0.22
| 0.22
| 0.2
| 0.22
| 16,648
| ###
| 70.9
| 70.9
| 0.0 |
2003-Mar-27 Thu
| ###
| ###
| 0.185
| ###
| 593,722
| ###
| 71.1
| 71.1
| 0.0 |
2003-Mar-26 Wed
| 0.2
| 0.2
| ###
| ###
|
|
| 4.7
| 4.7
| 0.0 |
2003-Mar-25 Tue
| ###
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-24 Mon
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 79.4
| 79.4
| 0.0 |
2003-Mar-21 Fri
| 0.2
| 0.2
| ###
| ###
|
|
| 9.4
| 9.4
| 0.0 |
2003-Mar-20 Thu
| ###
| ###
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2003-Mar-19 Wed
| 0.21
| 0.21
| 0.21
| 0.21
| 6,525
| 1,370
| 69.3
| 69.3
| ### |
2003-Mar-18 Tue
| 0.22
| 0.22
| 0.21
| 0.22
|
|
| 62.8
| 62.8
| 0.0 |
2003-Mar-17 Mon
| 0.22
| 0.22
| 0.21
| 0.21
| 32,041
| 6,888
| ###
| ###
| ### |
2003-Mar-14 Fri
| 0.21
| 0.22
| 0.21
| 0.21
| 125,573
| ###
| 69.1
| 69.1
| ### |
2003-Mar-13 Thu
| 0.21
| 0.21
| ###
| 0.21
| 75,954
| 7,975
| 78.7
| 78.7
| ### |
2003-Mar-12 Wed
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2003-Mar-11 Tue
| 0.22
| 0.22
| 0.2
| 0.2
|
|
| 2.8
| 2.8
| 0.0 |
2003-Mar-10 Mon
| 0.22
| 0.23
| 0.22
| 0.23
|
|
| ###
| ###
| ### |
2003-Mar-07 Fri
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 79.7
| 79.7
| ### |
2003-Mar-06 Thu
| 0.23
| ###
| 0.23
| ###
| 45,880
| 5,276
| 89.4
| 89.4
| 0.0 |
2003-Mar-05 Wed
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 78.7
| 78.7
| 0.0 |
2003-Mar-04 Tue
| 0.23
| 0.23
| 0.22
| 0.22
| 87,948
| 19,788
| 6.5
| 6.5
| 0.0 |
2003-Mar-03 Mon
| 0.23
| ###
| 0.23
| ###
| 22,441
| 2,580
| ###
| ###
| 0.0 |
2003-Feb-28 Fri
| ###
| ###
| 0.225
| 0.23
|
|
| ###
| ###
| ### |
2003-Feb-27 Thu
| ###
| 0.25
| ###
| ###
| 150,580
| 18,822
| ###
| ###
| 0.0 |
2003-Feb-26 Wed
| 0.225
| 0.23
| 0.225
| 0.23
|
|
| ###
| ###
| ### |
2003-Feb-25 Tue
| 0.23
| 0.23
| 0.225
| 0.225
| 10,441
| 2,375
| 20.7
| 20.7
| ### |
2003-Feb-24 Mon
| 0.23
| 0.23
| 0.23
| 0.23
| 102,176
| ###
| ###
| ###
| ### |
2003-Feb-21 Fri
| 0.23
| 0.23
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2003-Feb-20 Thu
| 0.225
| 0.23
| 0.225
| 0.23
| 44,876
| ###
| ###
| ###
| ### |
2003-Feb-19 Wed
| 0.23
| 0.23
| 0.225
| 0.23
|
|
| 73.7
| 73.7
| ### |
2003-Feb-18 Tue
| 0.225
| 0.23
| 0.22
| 0.23
| 104,646
| 23,545
| ###
| ###
| ### |
2003-Feb-17 Mon
| 0.23
| 0.23
| 0.225
| 0.225
| 69,323
| 15,770
| 15.7
| 15.7
| ### |
2003-Feb-14 Fri
| ###
| ###
| 0.23
| 0.23
| 103,441
| ###
| ###
| ###
| ### |
2003-Feb-13 Thu
| 0.23
| ###
| 0.23
| ###
| 6,178
| ###
| 91.0
| 91.0
| 0.0 |
2003-Feb-12 Wed
| 0.24
| 0.24
| 0.23
| 0.23
| 29,882
| 7,022
| ###
| ###
| ### |
2003-Feb-11 Tue
| 0.24
| 0.24
| 0.23
| 0.23
|
|
| 11.7
| 11.7
| ### |
2003-Feb-10 Mon
| 0.24
| 0.24
| 0.23
| 0.24
|
|
| ###
| ###
| 0.0 |
2003-Feb-07 Fri
| 0.225
| 0.24
| 0.22
| 0.24
| 103,223
| 23,741
| ###
| ###
| 0.0 |
2003-Feb-06 Thu
| ###
| ###
| 0.225
| 0.225
| 108,470
| ###
| 9.5
| 9.5
| ### |
2003-Feb-05 Wed
| 0.25
| 0.25
| 0.225
| 0.24
| 70,042
| ###
| 10.5
| 10.5
| 0.0 |
2003-Feb-04 Tue
| 0.27
| 0.27
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2003-Feb-03 Mon
| 0.275
| 0.275
| 0.27
| 0.27
|
|
| 19.2
| 19.2
| ### |
2003-Jan-31 Fri
| 0.275
| 0.275
| 0.275
| 0.275
| 6,176
| ###
| ###
| ###
| ### |
2003-Jan-30 Thu
| 0.27
| 0.28
| 0.27
| 0.28
|
|
| ###
| ###
| ### |
2003-Jan-29 Wed
| 0.275
| 0.275
| 0.27
| 0.27
| 29,882
| 8,142
| ###
| ###
| ### |
2003-Jan-28 Tue
| 0.28
| 0.28
| 0.275
| 0.28
|
|
| 82.3
| 82.3
| ### |
2003-Jan-24 Fri
| 0.29
| 0.29
| 0.285
| 0.285
|
|
| 17.9
| 17.9
| ### |
2003-Jan-23 Thu
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2003-Jan-22 Wed
| 0.29
| 0.29
| 0.28
| 0.28
|
|
| 7.8
| 7.8
| ### |
2003-Jan-21 Tue
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2003-Jan-20 Mon
| ###
| ###
| 0.28
| 0.28
| 18,823
| ###
| 4.0
| 4.0
| ### |
2003-Jan-17 Fri
| ###
| ###
| 0.28
| 0.28
|
|
| 2.8
| 2.8
| ### |
2003-Jan-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-14 Tue
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2003-Jan-13 Mon
| 0.29
| 0.29
| 0.285
| 0.285
|
|
| 13.9
| 13.9
| ### |
2003-Jan-10 Fri
| 0.285
| 0.29
| 0.28
| 0.29
|
|
| ###
| ###
| ### |
2003-Jan-09 Thu
| 0.285
| 0.285
| 0.285
| 0.285
|
|
| 69.6
| 69.6
| ### |
2003-Jan-08 Wed
| ###
| ###
| 0.28
| 0.29
| 115,176
| 16,124
| ###
| ###
| ### |
2003-Jan-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-03 Fri
| 0.29
| ###
| 0.285
| ###
| 59,971
| 8,545
| 91.0
| 91.0
| 0.0 |
2003-Jan-02 Thu
| 0.29
| 0.29
| 0.285
| 0.285
|
|
| ###
| ###
| ### |
2002-Dec-31 Tue
| 0.29
| 0.29
| 0.29
| 0.29
| 0
|
|
|
| ### |
2002-Dec-30 Mon
| ###
| ###
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2002-Dec-27 Fri
| 0.29
| ###
| 0.29
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2002-Dec-24 Tue
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2002-Dec-23 Mon
| 0.28
| 0.285
| 0.28
| 0.28
| 34,376
| ###
| 71.0
| 71.0
| ### |
2002-Dec-20 Fri
| 0.285
| 0.285
| 0.285
| 0.285
| 0
|
|
|
| ### |
2002-Dec-19 Thu
| 0.285
| 0.285
| 0.285
| 0.285
|
|
| 67.3
| 67.3
| ### |
2002-Dec-18 Wed
| 0.28
| 0.28
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2002-Dec-17 Tue
| 0.285
| 0.29
| 0.28
| 0.28
| 23,757
| 6,770
| 16.9
| 16.9
| ### |
2002-Dec-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-13 Fri
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2002-Dec-12 Thu
| 0.29
| 0.29
| 0.28
| 0.28
|
|
| 8.0
| 8.0
| ### |
2002-Dec-11 Wed
| 0.28
| ###
| 0.28
| ###
| 48,852
| ###
| ###
| ###
| 0.0 |
2002-Dec-10 Tue
| 0.275
| 0.275
| 0.27
| 0.27
| 121,949
| ###
| ###
| ###
| ### |
2002-Dec-09 Mon
| 0.27
| 0.275
| 0.27
| 0.27
|
|
| 73.6
| 73.6
| ### |
2002-Dec-06 Fri
| 0.275
| 0.275
| 0.27
| 0.27
|
|
| 13.6
| 13.6
| ### |
2002-Dec-05 Thu
| ###
| ###
| 0.275
| 0.275
| 103,980
| ###
| 1.8
| 1.8
| ### |
2002-Dec-04 Wed
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2002-Dec-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-29 Fri
| 0.275
| ###
| 0.27
| ###
| 220,820
| ###
| ###
| ###
| 0.0 |
2002-Nov-28 Thu
| 0.27
| 0.275
| 0.27
| 0.275
| 92,252
| ###
| 83.8
| 83.8
| ### |
2002-Nov-27 Wed
| 0.26
| 0.27
| 0.26
| 0.27
|
|
| 91.3
| 91.3
| ### |
2002-Nov-26 Tue
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 75.4
| 75.4
| 0.0 |
2002-Nov-25 Mon
| 0.26
| 0.27
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2002-Nov-22 Fri
| 0.27
| 0.28
| 0.26
| 0.28
|
|
| 91.5
| 91.5
| ### |
2002-Nov-21 Thu
| 0.25
| 0.26
| 0.25
| 0.25
|
|
| 71.2
| 71.2
| 0.0 |
2002-Nov-20 Wed
| 0.26
| 0.26
| 0.225
| 0.24
| 184,382
| ###
| 2.5
| 2.5
| 0.0 |
2002-Nov-19 Tue
| 0.285
| 0.285
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-18 Mon
| 0.26
| 0.29
| 0.26
| 0.28
| 34,646
| 9,527
| 98.0
| 98.0
| ### |
2002-Nov-15 Fri
| 0.2
| 0.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-14 Thu
| ###
| ###
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2002-Nov-13 Wed
| ###
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-12 Tue
| 0.345
| 0.345
| 0.345
| 0.345
| 0
|
|
|
| 0.0 |
2002-Nov-11 Mon
| ###
| ###
| ###
| 0.345
| 86,823
| 0
| ###
| ###
| 0.0 |
2002-Nov-08 Fri
| ###
| ###
| 0.345
| 0.345
| 231,044
| 39,855
| 21.9
| 21.9
| 0.0 |
2002-Nov-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-05 Tue
| 0.41
| 0.41
| ###
| ###
| 48,780
| ###
| 4.6
| 4.6
| 0.0 |
2002-Nov-04 Mon
| 0.4
| 0.4
| 0.385
| 0.4
|
|
| ###
| ###
| 0.0 |
2002-Nov-01 Fri
| 0.4
| 0.43
| ###
| ###
| 64,121
| 13,786
| 10.1
| 10.1
| 0.0 |
2002-Oct-31 Thu
| 0.43
| 0.43
| ###
| ###
| 73,280
| 15,755
| 1.4
| 1.4
| 0.0 |
2002-Oct-30 Wed
| 0.44
| 0.44
| 0.44
| 0.44
| 53,643
| ###
| 74.5
| 74.5
| ### |
2002-Oct-29 Tue
| 0.455
| 0.455
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2002-Oct-28 Mon
| 0.47
| 0.47
| 0.46
| 0.46
|
|
| 15.1
| 15.1
| 0.0 |
2002-Oct-25 Fri
| 0.48
| 0.48
| 0.46
| 0.46
|
|
| 6.2
| 6.2
| 0.0 |
2002-Oct-24 Thu
| 0.48
| 0.48
| 0.48
| 0.48
| 53,823
| ###
| ###
| ###
| 0.0 |
2002-Oct-23 Wed
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2002-Oct-22 Tue
| 0.485
| 0.485
| 0.48
| 0.485
| 20,882
| 10,075
| 73.3
| 73.3
| 0.0 |
2002-Oct-21 Mon
| 0.5
| 0.5
| 0.48
| 0.5
| 83,322
| 40,827
| 79.1
| 79.1
| 0.0 |
2002-Oct-18 Fri
| 0.49
| 0.49
| 0.485
| 0.485
| 24,823
| ###
| ###
| ###
| 0.0 |
2002-Oct-17 Thu
| 0.5
| 0.5
| ###
| ###
| 260,976
| 65,244
| 24.3
| 24.3
| 0.0 |
2002-Oct-16 Wed
| 0.49
| 0.53
| 0.49
| ###
| 48,846
| ###
| ###
| ###
| 0.0 |
2002-Oct-15 Tue
| ###
| 0.5
| 0.49
| 0.5
| 1,621,924
| 802,852
| ###
| ###
| 0.0 |
2002-Oct-14 Mon
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2002-Oct-11 Fri
| 0.5
| 0.5
| 0.5
| 0.5
| 140,024
| ###
| 74.5
| 74.5
| 0.0 |
2002-Oct-10 Thu
| 0.5
| 0.5
| 0.5
| 0.5
| 85,882
| 42,941
| ###
| ###
| 0.0 |
|