End of day Prices (full format), 1200 Days for (AGI) AINSWORTH GAME TECHNOLOGY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.03 |
2005-Feb-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-18 Fri
| ###
| ###
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2005-Feb-17 Thu
| 1.2
| 1.2
| ###
| ###
| 805,026
| ###
| ###
| ###
| 0.0 |
2005-Feb-16 Wed
| 1.21
| 1.25
| ###
| ###
| 3,370,442
| 2,106,526
| 20.7
| 20.7
| 0.0 |
2005-Feb-15 Tue
| ###
| 1.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-14 Mon
| 1
| ###
| ###
| ###
|
|
| 98.2
| 98.2
| 0.0 |
2005-Feb-11 Fri
| 1
| ###
| ###
| 1
|
|
| 65.8
| 65.8
| ### |
2005-Feb-10 Thu
| ###
| ###
| ###
| ###
| 138,850
| 0
| 74.2
| 74.2
| 0.0 |
2005-Feb-09 Wed
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2005-Feb-08 Tue
| ###
| ###
| ###
| ###
| 160,354
| 0
| ###
| ###
| 0.0 |
2005-Feb-07 Mon
| 1
| 1
| ###
| ###
| 204,573
| 102,286
| ###
| ###
| 0.0 |
2005-Feb-04 Fri
| 1
| 1
| ###
| 1
|
|
| ###
| ###
| ### |
2005-Feb-03 Thu
| 1
| 1
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2005-Feb-02 Wed
| ###
| ###
| ###
| 1
| 261,657
| 0
| ###
| ###
| ### |
2005-Feb-01 Tue
| ###
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-31 Mon
| 1
| ###
| ###
| ###
| 239,782
| 0
| ###
| ###
| 0.0 |
2005-Jan-28 Fri
| 1
| 1
| ###
| 1
|
|
| 70.0
| 70.0
| ### |
2005-Jan-27 Thu
| ###
| ###
| ###
| ###
| 312,986
| 0
| ###
| ###
| 0.0 |
2005-Jan-25 Tue
| ###
| 1
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2005-Jan-24 Mon
| 1
| ###
| ###
| 1
|
|
| ###
| ###
| ### |
2005-Jan-21 Fri
| ###
| ###
| ###
| 1
| 361,628
| 0
| ###
| ###
| ### |
2005-Jan-20 Thu
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2005-Jan-19 Wed
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2005-Jan-18 Tue
| ###
| ###
| 1
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2005-Jan-17 Mon
| ###
| ###
| 1
| 1
|
|
| 13.7
| 13.7
| ### |
2005-Jan-14 Fri
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2005-Jan-13 Thu
| 1
| ###
| ###
| ###
| 305,772
| 0
| 77.2
| 77.2
| 0.0 |
2005-Jan-12 Wed
| ###
| ###
| ###
| ###
| 112,225
| 0
| ###
| ###
| 0.0 |
2005-Jan-11 Tue
| ###
| 1
| ###
| ###
| 96,658
| 48,329
| ###
| ###
| 0.0 |
2005-Jan-10 Mon
| 1
| 1
| ###
| ###
| 139,672
| ###
| 7.4
| 7.4
| 0.0 |
2005-Jan-07 Fri
| 1
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-06 Thu
| ###
| ###
| ###
| 1
| 151,346
| 0
| ###
| ###
| ### |
2005-Jan-05 Wed
| ###
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2005-Jan-04 Tue
| 1
| ###
| ###
| ###
| 896,074
| 0
| ###
| ###
| 0.0 |
2004-Dec-31 Fri
| ###
| ###
| ###
| 1
| 393,424
| 0
| ###
| ###
| ### |
2004-Dec-30 Thu
| ###
| ###
| ###
| ###
| 38,073
| 0
| 67.9
| 67.9
| 0.0 |
2004-Dec-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-24 Fri
| ###
| ###
| ###
| ###
| 43,858
| 0
| ###
| ###
| 0.0 |
2004-Dec-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-22 Wed
| ###
| ###
| ###
| ###
| 46,572
| 0
| 76.0
| 76.0
| 0.0 |
2004-Dec-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-20 Mon
| ###
| ###
| ###
| ###
| 113,775
| 0
| ###
| ###
| 0.0 |
2004-Dec-17 Fri
| ###
| ###
| ###
| ###
| 191,979
| 0
| 74.3
| 74.3
| 0.0 |
2004-Dec-16 Thu
| ###
| ###
| ###
| ###
| 206,323
| 0
| 9.1
| 9.1
| 0.0 |
2004-Dec-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-14 Tue
| ###
| ###
| ###
| ###
| 131,079
| 0
| ###
| ###
| 0.0 |
2004-Dec-13 Mon
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2004-Dec-10 Fri
| ###
| ###
| ###
| ###
| 100,620
| 0
| 71.4
| 71.4
| 0.0 |
2004-Dec-09 Thu
| ###
| ###
| ###
| ###
|
|
| 7.8
| 7.8
| 0.0 |
2004-Dec-08 Wed
| ###
| ###
| ###
| ###
| 1,025,459
| 0
| 96.9
| 96.9
| 0.0 |
2004-Dec-07 Tue
| 1
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-06 Mon
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2004-Dec-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-02 Thu
| ###
| 1
| ###
| ###
| 209,175
| 104,587
| 25.4
| 25.4
| 0.0 |
2004-Dec-01 Wed
| 1
| ###
| 1
| 1
| 165,728
| ###
| 72.6
| 72.6
| ### |
2004-Nov-30 Tue
| ###
| ###
| 1
| 1
| 234,156
| 117,078
| ###
| ###
| ### |
2004-Nov-29 Mon
| ###
| ###
| ###
| ###
| 159,875
| 0
| 86.2
| 86.2
| 0.0 |
2004-Nov-26 Fri
| ###
| ###
| ###
| ###
| 346,256
| 0
| ###
| ###
| 0.0 |
2004-Nov-25 Thu
| ###
| ###
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2004-Nov-24 Wed
| ###
| ###
| ###
| ###
| 235,223
| 0
| 72.5
| 72.5
| 0.0 |
2004-Nov-23 Tue
| ###
| ###
| ###
| ###
| 209,279
| 0
| 4.2
| 4.2
| 0.0 |
2004-Nov-22 Mon
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2004-Nov-19 Fri
| ###
| ###
| ###
| ###
|
|
| 97.4
| 97.4
| 0.0 |
2004-Nov-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-16 Tue
| 1.22
| 1.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-15 Mon
| 1.26
| 1.28
| 1.25
| 1.25
| 327,229
| 413,944
| 25.6
| 25.6
| ### |
2004-Nov-12 Fri
| ###
| ###
| 1.23
| 1.24
|
|
| 2.8
| 2.8
| 0.1 |
2004-Nov-11 Thu
| 1.2
| ###
| 1.2
| ###
| 1,051,785
| 631,071
| 97.0
| 97.0
| 0.0 |
2004-Nov-10 Wed
| ###
| ###
| ###
| ###
| 228,226
| 0
| ###
| ###
| 0.0 |
2004-Nov-09 Tue
| 1.25
| 1.27
| ###
| ###
| 1,155,220
| ###
| 3.8
| 3.8
| 0.0 |
2004-Nov-08 Mon
| ###
| ###
| 1.24
| 1.26
|
|
| ###
| ###
| ### |
2004-Nov-05 Fri
| ###
| 1.41
| ###
| ###
| 967,848
| ###
| ###
| ###
| 0.0 |
2004-Nov-04 Thu
| 1.29
| 1.41
| 1.28
| ###
| 1,609,457
| ###
| ###
| ###
| 0.0 |
2004-Nov-03 Wed
| 1.2
| 1.28
| ###
| 1.28
|
|
| ###
| ###
| ### |
2004-Nov-02 Tue
| ###
| ###
| ###
| ###
|
|
| 96.8
| 96.8
| 0.0 |
2004-Nov-01 Mon
| ###
| ###
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2004-Oct-29 Fri
| ###
| ###
| ###
| ###
| 470,559
| 0
| 9.4
| 9.4
| 0.0 |
2004-Oct-28 Thu
| ###
| 1.21
| ###
| ###
| 2,340,088
| 1,415,753
| 12.4
| 12.4
| 0.0 |
2004-Oct-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-26 Tue
| ###
| ###
| ###
| ###
|
|
| 9.9
| 9.9
| 0.0 |
2004-Oct-25 Mon
| ###
| ###
| 1
| ###
| 1,615,777
| 807,888
| ###
| ###
| 0.0 |
2004-Oct-22 Fri
| ###
| ###
| ###
| ###
| 1,641,344
| 0
| 86.7
| 86.7
| 0.0 |
2004-Oct-21 Thu
| ###
| ###
| ###
| 1
| 1,947,551
| 0
| ###
| ###
| ### |
2004-Oct-20 Wed
| 0.86
| ###
| 0.86
| 0.89
|
|
| 91.9
| 91.9
| ### |
2004-Oct-19 Tue
| 0.85
| 0.87
| 0.84
| 0.85
|
|
| 70.8
| 70.8
| ### |
2004-Oct-18 Mon
| 0.84
| 0.85
| 0.82
| 0.83
| 116,579
| 97,343
| 23.2
| 23.2
| ### |
2004-Oct-15 Fri
| 0.84
| 0.84
| 0.83
| 0.84
|
|
| ###
| ###
| ### |
2004-Oct-14 Thu
| 0.86
| 0.86
| 0.83
| 0.86
| 317,581
| 268,355
| ###
| ###
| ### |
2004-Oct-13 Wed
| 0.85
| 0.87
| 0.84
| 0.84
| 98,627
| 84,326
| 20.3
| 20.3
| ### |
2004-Oct-12 Tue
| 0.85
| 0.86
| 0.85
| 0.85
| 107,041
| 91,520
| 65.1
| 65.1
| ### |
2004-Oct-11 Mon
| 0.86
| 0.86
| 0.85
| 0.85
| 102,158
| 87,345
| ###
| ###
| ### |
2004-Oct-08 Fri
| 0.87
| 0.87
| 0.85
| 0.85
| 208,658
| 179,445
| ###
| ###
| ### |
2004-Oct-07 Thu
| 0.88
| 0.88
| 0.85
| 0.87
| 135,029
| ###
| ###
| ###
| 0.1 |
2004-Oct-06 Wed
| 0.86
| 0.88
| 0.86
| 0.88
|
|
| 87.0
| 87.0
| 0.1 |
2004-Oct-05 Tue
| 0.85
| 0.86
| 0.84
| 0.84
| 41,159
| 34,985
| ###
| ###
| ### |
2004-Oct-04 Mon
| 0.86
| 0.86
| 0.84
| 0.86
|
|
| ###
| ###
| ### |
2004-Oct-01 Fri
| 0.85
| 0.86
| 0.84
| 0.85
|
|
| 70.8
| 70.8
| ### |
2004-Sep-30 Thu
| 0.89
| 0.89
| 0.85
| 0.85
| 272,586
| 237,149
| ###
| ###
| ### |
2004-Sep-29 Wed
| ###
| ###
| 0.86
| 0.87
|
|
| 9.0
| 9.0
| 0.1 |
2004-Sep-28 Tue
| 0.89
| 0.89
| 0.88
| 0.89
|
|
| 68.7
| 68.7
| ### |
2004-Sep-27 Mon
| ###
| ###
| 0.87
| 0.89
| 109,380
| 47,580
| 24.4
| 24.4
| ### |
2004-Sep-24 Fri
| 0.84
| 0.88
| 0.84
| 0.86
|
|
| ###
| ###
| ### |
2004-Sep-23 Thu
| 0.87
| 0.87
| 0.84
| 0.84
| 255,172
| 218,172
| 7.2
| 7.2
| ### |
2004-Sep-22 Wed
| 0.85
| 0.89
| 0.85
| 0.86
| 126,088
| ###
| ###
| ###
| ### |
2004-Sep-21 Tue
| 0.87
| 0.87
| 0.83
| 0.85
| 238,747
| ###
| ###
| ###
| ### |
2004-Sep-20 Mon
| 0.88
| 0.88
| 0.86
| 0.87
| 188,949
| 164,385
| 23.2
| 23.2
| 0.1 |
2004-Sep-17 Fri
| ###
| ###
| 0.87
| 0.87
|
|
| 2.8
| 2.8
| 0.1 |
2004-Sep-16 Thu
| ###
| ###
| ###
| ###
| 281,350
| 0
| 62.6
| 62.6
| 0.0 |
2004-Sep-15 Wed
| ###
| ###
| ###
| ###
| 202,082
| 0
| ###
| ###
| 0.0 |
2004-Sep-14 Tue
| ###
| ###
| ###
| ###
| 489,481
| 0
| ###
| ###
| 0.0 |
2004-Sep-13 Mon
| ###
| ###
| ###
| ###
|
|
| 96.1
| 96.1
| 0.0 |
2004-Sep-10 Fri
| ###
| ###
| 0.89
| ###
| 307,425
| ###
| ###
| ###
| 0.0 |
2004-Sep-09 Thu
| 0.87
| ###
| 0.87
| ###
|
|
| 92.6
| 92.6
| 0.0 |
2004-Sep-08 Wed
| 0.86
| 0.87
| 0.83
| 0.85
| 192,454
| 163,585
| 22.9
| 22.9
| ### |
2004-Sep-07 Tue
| ###
| ###
| 0.86
| 0.86
| 523,852
| 225,256
| ###
| ###
| ### |
2004-Sep-06 Mon
| 0.87
| ###
| 0.8
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-03 Fri
| ###
| ###
| 0.86
| 0.86
|
|
| ###
| ###
| ### |
2004-Sep-02 Thu
| 1
| ###
| 0.87
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-01 Wed
| 1
| ###
| ###
| ###
| 3,681,273
| 0
| 17.3
| 17.3
| 0.0 |
2004-Aug-31 Tue
| 0.78
| 0.84
| 0.76
| 0.84
|
|
| 97.7
| 97.7
| ### |
2004-Aug-30 Mon
| 0.79
| 0.8
| 0.75
| 0.78
| 761,227
| 589,950
| 25.0
| 25.0
| 0.1 |
2004-Aug-27 Fri
| 0.78
| 0.8
| 0.74
| 0.79
|
|
| 76.8
| 76.8
| ### |
2004-Aug-26 Thu
| ###
| 0.77
| ###
| 0.77
| 2,395,379
| 922,220
| 99.2
| 99.2
| 0.1 |
2004-Aug-25 Wed
| ###
| 0.72
| ###
| ###
| 3,217,056
| 1,158,140
| 97.1
| 97.1
| 0.0 |
2004-Aug-24 Tue
| 0.58
| ###
| 0.58
| ###
|
|
| 94.8
| 94.8
| 0.0 |
2004-Aug-23 Mon
| 0.57
| 0.58
| 0.57
| 0.58
| 609,878
| 350,679
| ###
| ###
| ### |
2004-Aug-20 Fri
| 0.58
| 0.58
| 0.56
| 0.56
| 277,346
| 158,087
| 5.9
| 5.9
| ### |
2004-Aug-19 Thu
| 0.57
| 0.58
| 0.56
| 0.58
|
|
| ###
| ###
| ### |
2004-Aug-18 Wed
| 0.57
| ###
| 0.57
| 0.58
| 2,797,282
| 797,225
| 87.7
| 87.7
| ### |
2004-Aug-17 Tue
| 0.53
| 0.58
| 0.53
| 0.56
| 1,906,658
| ###
| ###
| ###
| ### |
2004-Aug-16 Mon
| 0.53
| 0.53
| 0.52
| 0.53
| 153,759
| 80,723
| 78.3
| 78.3
| 0.0 |
2004-Aug-13 Fri
| 0.54
| 0.54
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2004-Aug-12 Thu
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| 73.8
| 73.8
| 0.0 |
2004-Aug-11 Wed
| 0.53
| 0.54
| 0.53
| 0.54
|
|
| ###
| ###
| 0.0 |
2004-Aug-10 Tue
| 0.53
| 0.54
| 0.52
| 0.54
|
|
| ###
| ###
| 0.0 |
2004-Aug-09 Mon
| 0.54
| 0.54
| 0.53
| 0.54
|
|
| 75.0
| 75.0
| 0.0 |
2004-Aug-06 Fri
| 0.54
| 0.54
| 0.52
| 0.52
| 120,974
| ###
| ###
| ###
| 0.0 |
2004-Aug-05 Thu
| 0.52
| 0.54
| 0.52
| 0.54
|
|
| ###
| ###
| 0.0 |
2004-Aug-04 Wed
| 0.53
| 0.55
| 0.52
| 0.52
|
|
| 16.7
| 16.7
| 0.0 |
2004-Aug-03 Tue
| 0.51
| 0.53
| 0.51
| 0.53
|
|
| 92.4
| 92.4
| 0.0 |
2004-Aug-02 Mon
| 0.52
| 0.52
| 0.5
| 0.5
| 151,956
| ###
| ###
| ###
| 0.0 |
2004-Jul-30 Fri
| 0.52
| 0.53
| 0.51
| 0.52
| 125,150
| 65,078
| 63.0
| 63.0
| 0.0 |
2004-Jul-29 Thu
| 0.51
| 0.52
| 0.51
| 0.52
| 75,450
| 38,856
| ###
| ###
| 0.0 |
2004-Jul-28 Wed
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2004-Jul-27 Tue
| 0.52
| 0.52
| 0.5
| 0.52
| 171,429
| 87,428
| ###
| ###
| 0.0 |
2004-Jul-26 Mon
| 0.5
| 0.52
| 0.5
| 0.51
| 177,450
| ###
| 90.0
| 90.0
| ### |
2004-Jul-23 Fri
| 0.5
| 0.5
| 0.49
| 0.49
| 142,975
| 70,772
| 15.9
| 15.9
| ### |
2004-Jul-22 Thu
| 0.51
| 0.51
| 0.5
| 0.5
| 132,929
| 67,129
| 14.1
| 14.1
| 0.0 |
2004-Jul-21 Wed
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2004-Jul-20 Tue
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2004-Jul-19 Mon
| 0.51
| 0.51
| 0.5
| 0.51
| 125,422
| ###
| 68.6
| 68.6
| ### |
2004-Jul-16 Fri
| 0.51
| 0.51
| 0.5
| 0.5
| 120,187
| ###
| ###
| ###
| 0.0 |
2004-Jul-15 Thu
| 0.51
| 0.51
| 0.5
| 0.51
|
|
| 73.4
| 73.4
| ### |
2004-Jul-14 Wed
| 0.51
| 0.51
| 0.5
| 0.51
| 98,886
| ###
| ###
| ###
| ### |
2004-Jul-13 Tue
| 0.51
| 0.52
| 0.5
| 0.51
|
|
| 73.6
| 73.6
| ### |
2004-Jul-12 Mon
| 0.52
| 0.52
| 0.51
| 0.51
|
|
| 16.5
| 16.5
| ### |
2004-Jul-09 Fri
| 0.53
| 0.53
| 0.52
| 0.52
| 94,578
| 49,653
| ###
| ###
| 0.0 |
2004-Jul-08 Thu
| 0.52
| 0.53
| 0.52
| 0.53
|
|
| ###
| ###
| 0.0 |
2004-Jul-07 Wed
| 0.53
| 0.54
| 0.53
| 0.53
|
|
| 65.2
| 65.2
| 0.0 |
2004-Jul-06 Tue
| 0.54
| 0.54
| 0.52
| 0.52
| 89,476
| 47,422
| 7.1
| 7.1
| 0.0 |
2004-Jul-05 Mon
| 0.52
| 0.54
| 0.52
| 0.53
|
|
| 84.5
| 84.5
| 0.0 |
2004-Jul-02 Fri
| 0.51
| 0.52
| 0.51
| 0.52
| 45,650
| ###
| 83.5
| 83.5
| 0.0 |
2004-Jul-01 Thu
| 0.51
| 0.52
| 0.51
| 0.52
| 81,750
| ###
| 83.0
| 83.0
| 0.0 |
2004-Jun-30 Wed
| 0.5
| 0.51
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2004-Jun-29 Tue
| 0.5
| 0.51
| 0.5
| 0.5
| 204,470
| 103,257
| 70.2
| 70.2
| 0.0 |
2004-Jun-28 Mon
| 0.53
| 0.53
| 0.5
| 0.51
| 300,527
| 154,771
| ###
| ###
| ### |
2004-Jun-25 Fri
| 0.53
| 0.54
| 0.52
| 0.53
|
|
| ###
| ###
| 0.0 |
2004-Jun-24 Thu
| 0.5
| 0.53
| 0.5
| 0.53
| 704,673
| ###
| 96.5
| 96.5
| 0.0 |
2004-Jun-23 Wed
| ###
| 0.5
| 0.49
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2004-Jun-22 Tue
| 0.5
| 0.5
| ###
| 0.5
|
|
| ###
| ###
| 0.0 |
2004-Jun-21 Mon
| 0.5
| 0.51
| ###
| 0.5
|
|
| ###
| ###
| 0.0 |
2004-Jun-18 Fri
| 0.52
| 0.52
| 0.5
| 0.5
| 146,326
| 74,626
| ###
| ###
| 0.0 |
2004-Jun-17 Thu
| 0.52
| 0.52
| 0.51
| 0.52
| 69,347
| ###
| 67.5
| 67.5
| 0.0 |
2004-Jun-16 Wed
| 0.52
| 0.53
| 0.51
| 0.52
|
|
| ###
| ###
| 0.0 |
2004-Jun-15 Tue
| 0.51
| 0.52
| 0.5
| 0.51
|
|
| ###
| ###
| ### |
2004-Jun-14 Mon
| 0.53
| 0.54
| 0.52
| 0.52
| 335,485
| ###
| 13.8
| 13.8
| 0.0 |
2004-Jun-11 Fri
| 0.53
| 0.54
| 0.52
| 0.52
| 335,485
| ###
| ###
| ###
| 0.0 |
2004-Jun-10 Thu
| 0.48
| 0.54
| 0.47
| 0.54
| 1,485,370
| ###
| 99.0
| 99.0
| 0.0 |
2004-Jun-09 Wed
| 0.48
| 0.48
| 0.47
| 0.475
| 55,623
| 26,420
| 26.9
| 26.9
| ### |
2004-Jun-08 Tue
| 0.485
| 0.485
| 0.475
| 0.48
|
|
| 27.0
| 27.0
| 0.0 |
2004-Jun-07 Mon
| 0.49
| 0.49
| 0.475
| 0.485
|
|
| 26.0
| 26.0
| 0.0 |
2004-Jun-04 Fri
| 0.49
| 0.49
| 0.475
| 0.475
| 101,584
| ###
| ###
| ###
| ### |
2004-Jun-03 Thu
| 0.49
| 0.49
| 0.48
| 0.49
|
|
| 74.2
| 74.2
| ### |
2004-Jun-02 Wed
| 0.5
| 0.5
| 0.48
| 0.49
|
|
| ###
| ###
| ### |
2004-Jun-01 Tue
| 0.48
| 0.5
| 0.48
| ###
|
|
| 92.7
| 92.7
| 0.0 |
2004-May-31 Mon
| 0.48
| 0.485
| 0.46
| 0.48
|
|
| ###
| ###
| 0.0 |
2004-May-28 Fri
| 0.445
| 0.49
| 0.445
| 0.49
| 295,680
| ###
| ###
| ###
| ### |
2004-May-27 Thu
| ###
| 0.45
| ###
| 0.445
| 154,525
| ###
| 83.3
| 83.3
| ### |
2004-May-26 Wed
| 0.42
| ###
| 0.42
| ###
| 256,041
| ###
| 91.7
| 91.7
| 0.0 |
2004-May-25 Tue
| ###
| 0.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-24 Mon
| 0.385
| ###
| 0.385
| 0.385
|
|
| 76.7
| 76.7
| 0.0 |
2004-May-21 Fri
| 0.4
| 0.4
| ###
| ###
|
|
| 4.6
| 4.6
| 0.0 |
2004-May-20 Thu
| 0.41
| 0.41
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2004-May-19 Wed
| 0.42
| 0.42
| 0.4
| 0.41
| 50,985
| ###
| 12.8
| 12.8
| ### |
2004-May-18 Tue
| ###
| 0.42
| 0.4
| 0.42
|
|
| ###
| ###
| ### |
2004-May-17 Mon
| 0.42
| 0.42
| 0.41
| 0.41
| 16,457
| 6,829
| ###
| ###
| ### |
2004-May-14 Fri
| 0.42
| 0.43
| 0.41
| 0.43
| 92,428
| ###
| ###
| ###
| ### |
2004-May-13 Thu
| 0.43
| 0.43
| 0.42
| 0.42
|
|
| 15.2
| 15.2
| ### |
2004-May-12 Wed
| 0.445
| 0.445
| 0.43
| 0.43
| 59,542
| 26,049
| 7.5
| 7.5
| ### |
2004-May-11 Tue
| 0.425
| ###
| 0.425
| ###
| 66,172
| ###
| ###
| ###
| 0.0 |
2004-May-10 Mon
| 0.44
| 0.44
| 0.425
| 0.43
| 65,828
| 28,470
| ###
| ###
| ### |
2004-May-07 Fri
| 0.455
| 0.455
| 0.445
| 0.45
| 47,126
| ###
| ###
| ###
| 0.0 |
2004-May-06 Thu
| 0.44
| 0.45
| 0.44
| 0.45
| 85,042
| 37,843
| ###
| ###
| 0.0 |
2004-May-05 Wed
| 0.425
| 0.44
| 0.425
| 0.43
| 105,074
| 45,444
| ###
| ###
| ### |
2004-May-04 Tue
| 0.43
| 0.43
| 0.42
| 0.425
| 289,576
| ###
| ###
| ###
| ### |
2004-May-03 Mon
| 0.47
| 0.47
| ###
| ###
| 146,474
| 34,421
| ###
| ###
| 0.0 |
2004-Apr-30 Fri
| 0.49
| 0.49
| 0.41
| 0.47
|
|
| 7.5
| 7.5
| ### |
2004-Apr-29 Thu
| ###
| ###
| 0.49
| 0.49
| 113,846
| ###
| 39.3
| 39.3
| ### |
2004-Apr-28 Wed
| ###
| 0.5
| ###
| ###
| 86,588
| 21,647
| ###
| ###
| 0.0 |
2004-Apr-27 Tue
| ###
| 0.5
| 0.49
| 0.5
| 48,429
| 23,972
| ###
| ###
| 0.0 |
2004-Apr-26 Mon
| 0.49
| 0.5
| 0.49
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-23 Fri
| 0.5
| 0.5
| 0.49
| 0.49
|
|
| 13.6
| 13.6
| ### |
2004-Apr-22 Thu
| 0.5
| 0.5
| ###
| ###
| 15,058
| ###
| 33.1
| 33.1
| 0.0 |
2004-Apr-21 Wed
| 0.5
| 0.5
| ###
| 0.5
| 129,384
| 32,346
| ###
| ###
| 0.0 |
2004-Apr-20 Tue
| 0.49
| 0.5
| 0.49
| 0.5
|
|
| 86.3
| 86.3
| 0.0 |
2004-Apr-19 Mon
| 0.5
| 0.51
| 0.49
| 0.49
| 157,652
| 78,826
| 19.6
| 19.6
| ### |
2004-Apr-16 Fri
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2004-Apr-15 Thu
| 0.5
| 0.52
| 0.5
| 0.51
|
|
| ###
| ###
| ### |
2004-Apr-14 Wed
| ###
| 0.5
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2004-Apr-13 Tue
| 0.5
| 0.5
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2004-Apr-08 Thu
| 0.51
| 0.51
| ###
| ###
| 14,845
| 3,785
| ###
| ###
| 0.0 |
2004-Apr-07 Wed
| 0.5
| 0.51
| ###
| 0.51
| 77,475
| 19,756
| 88.6
| 88.6
| ### |
2004-Apr-06 Tue
| 0.5
| 0.5
| 0.5
| 0.5
| 42,952
| 21,476
| ###
| ###
| 0.0 |
2004-Apr-05 Mon
| ###
| ###
| 0.49
| ###
| 80,171
| 19,641
| ###
| ###
| 0.0 |
2004-Apr-02 Fri
| 0.5
| 0.5
| 0.49
| 0.49
| 79,574
| 39,389
| ###
| ###
| ### |
2004-Apr-01 Thu
| 0.51
| 0.51
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2004-Mar-31 Wed
| ###
| 0.51
| ###
| 0.51
|
|
| 90.9
| 90.9
| ### |
2004-Mar-30 Tue
| 0.5
| 0.5
| ###
| ###
| 75,571
| ###
| ###
| ###
| 0.0 |
2004-Mar-29 Mon
| 0.5
| 0.5
| 0.49
| 0.5
| 78,623
| ###
| 74.4
| 74.4
| 0.0 |
2004-Mar-26 Fri
| 0.5
| 0.5
| ###
| 0.5
|
|
| 66.8
| 66.8
| 0.0 |
2004-Mar-25 Thu
| 0.51
| 0.52
| 0.5
| 0.51
|
|
| ###
| ###
| ### |
2004-Mar-24 Wed
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| 73.2
| 73.2
| ### |
2004-Mar-23 Tue
| 0.51
| 0.52
| 0.51
| 0.51
|
|
| 71.7
| 71.7
| ### |
2004-Mar-22 Mon
| 0.51
| 0.52
| 0.5
| 0.51
|
|
| 75.5
| 75.5
| ### |
2004-Mar-19 Fri
| 0.51
| 0.52
| 0.5
| 0.51
|
|
| 68.6
| 68.6
| ### |
2004-Mar-18 Thu
| 0.51
| 0.51
| 0.51
| 0.51
| 37,857
| ###
| 74.7
| 74.7
| ### |
2004-Mar-17 Wed
| 0.51
| 0.52
| 0.51
| 0.52
| 74,780
| ###
| 84.0
| 84.0
| 0.0 |
2004-Mar-16 Tue
| 0.51
| 0.51
| 0.5
| 0.51
|
|
| ###
| ###
| ### |
2004-Mar-15 Mon
| 0.52
| 0.52
| 0.51
| 0.51
|
|
| 20.1
| 20.1
| ### |
2004-Mar-12 Fri
| 0.53
| 0.53
| 0.52
| 0.52
| 300,746
| ###
| 18.9
| 18.9
| 0.0 |
2004-Mar-11 Thu
| 0.53
| 0.53
| 0.52
| 0.52
| 33,522
| ###
| 20.5
| 20.5
| 0.0 |
2004-Mar-10 Wed
| 0.52
| 0.53
| 0.52
| 0.53
| 128,459
| 67,440
| ###
| ###
| 0.0 |
2004-Mar-09 Tue
| 0.53
| 0.53
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2004-Mar-08 Mon
| 0.55
| 0.55
| 0.52
| 0.53
|
|
| 7.6
| 7.6
| 0.0 |
2004-Mar-05 Fri
| 0.86
| 0.87
| 0.81
| 0.85
|
|
| ###
| ###
| ### |
2004-Mar-04 Thu
| 0.55
| 0.56
| 0.55
| 0.55
| 82,550
| ###
| ###
| ###
| ### |
2004-Mar-03 Wed
| 0.56
| 0.56
| 0.55
| 0.55
| 25,675
| 14,249
| ###
| ###
| ### |
2004-Mar-02 Tue
| 0.55
| 0.55
| 0.54
| 0.55
| 190,623
| 103,889
| 72.9
| 72.9
| ### |
2004-Mar-01 Mon
| 0.54
| 0.55
| 0.54
| 0.55
| 165,872
| ###
| ###
| ###
| ### |
2004-Feb-27 Fri
| 0.54
| 0.54
| 0.53
| 0.54
| 81,557
| ###
| ###
| ###
| 0.0 |
2004-Feb-26 Thu
| 0.54
| 0.54
| 0.53
| 0.54
| 171,344
| ###
| 73.5
| 73.5
| 0.0 |
2004-Feb-25 Wed
| 0.54
| 0.54
| 0.53
| 0.53
|
|
| 19.5
| 19.5
| 0.0 |
2004-Feb-24 Tue
| 0.54
| 0.54
| 0.53
| 0.53
| 84,774
| 45,354
| 21.4
| 21.4
| 0.0 |
2004-Feb-23 Mon
| 0.54
| 0.54
| 0.53
| 0.53
| 97,351
| 52,082
| 21.8
| 21.8
| 0.0 |
2004-Feb-20 Fri
| 0.54
| 0.54
| 0.53
| 0.54
| 36,347
| 19,445
| ###
| ###
| 0.0 |
2004-Feb-19 Thu
| 0.54
| 0.54
| 0.52
| 0.54
|
|
| ###
| ###
| 0.0 |
2004-Feb-18 Wed
| 0.53
| 0.55
| 0.53
| 0.54
| 344,422
| 185,987
| ###
| ###
| 0.0 |
2004-Feb-17 Tue
| 0.53
| 0.55
| 0.51
| 0.52
| 541,552
| 287,022
| ###
| ###
| 0.0 |
2004-Feb-16 Mon
| 0.53
| 0.53
| 0.52
| 0.52
| 89,574
| 47,026
| ###
| ###
| 0.0 |
2004-Feb-13 Fri
| 0.53
| 0.53
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2004-Feb-12 Thu
| 0.54
| 0.54
| 0.53
| 0.53
| 71,977
| ###
| ###
| ###
| 0.0 |
2004-Feb-11 Wed
| 0.54
| 0.55
| 0.53
| 0.54
| 48,570
| 26,227
| ###
| ###
| 0.0 |
2004-Feb-10 Tue
| 0.53
| 0.53
| 0.53
| 0.53
| 17,029
| 9,025
| ###
| ###
| 0.0 |
2004-Feb-09 Mon
| 0.53
| 0.54
| 0.52
| 0.53
| 149,946
| 79,471
| 71.2
| 71.2
| 0.0 |
2004-Feb-06 Fri
| 0.55
| 0.55
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2004-Feb-05 Thu
| 0.55
| 0.55
| 0.54
| 0.55
|
|
| 74.1
| 74.1
| ### |
2004-Feb-04 Wed
| 0.54
| 0.55
| 0.53
| 0.55
| 90,243
| ###
| 87.1
| 87.1
| ### |
2004-Feb-03 Tue
| 0.55
| 0.55
| 0.53
| 0.53
|
|
| 10.3
| 10.3
| 0.0 |
2004-Feb-02 Mon
| 0.54
| 0.54
| 0.53
| 0.54
|
|
| 73.1
| 73.1
| 0.0 |
2004-Jan-30 Fri
| 0.55
| 0.55
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2004-Jan-29 Thu
| 0.55
| 0.56
| 0.54
| 0.56
| 75,350
| 41,442
| 86.2
| 86.2
| ### |
2004-Jan-28 Wed
| 0.56
| 0.56
| 0.53
| 0.56
| 208,772
| 113,780
| 74.8
| 74.8
| ### |
2004-Jan-27 Tue
| 0.56
| 0.56
| 0.55
| 0.55
| 73,284
| 40,672
| 21.6
| 21.6
| ### |
2004-Jan-23 Fri
| 0.55
| 0.57
| 0.55
| 0.55
| 126,280
| ###
| 64.1
| 64.1
| ### |
2004-Jan-22 Thu
| 0.56
| 0.56
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2004-Jan-21 Wed
| 0.55
| 0.56
| 0.54
| 0.56
|
|
| ###
| ###
| ### |
2004-Jan-20 Tue
| 0.56
| 0.56
| 0.54
| 0.55
| 108,950
| 59,922
| 17.6
| 17.6
| ### |
2004-Jan-19 Mon
| 0.57
| 0.57
| 0.55
| 0.56
|
|
| ###
| ###
| ### |
2004-Jan-16 Fri
| 0.56
| 0.57
| 0.56
| 0.56
| 97,070
| 54,844
| ###
| ###
| ### |
2004-Jan-15 Thu
| 0.53
| 0.58
| 0.53
| 0.55
| 948,650
| ###
| 91.1
| 91.1
| ### |
2004-Jan-14 Wed
| 0.52
| 0.54
| 0.52
| 0.53
|
|
| ###
| ###
| 0.0 |
2004-Jan-13 Tue
| 0.52
| 0.53
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2004-Jan-12 Mon
| 0.52
| 0.53
| 0.51
| 0.51
| 90,058
| ###
| ###
| ###
| ### |
2004-Jan-09 Fri
| 0.52
| 0.53
| 0.52
| 0.53
|
|
| 83.7
| 83.7
| 0.0 |
2004-Jan-08 Thu
| 0.51
| 0.52
| 0.51
| 0.52
|
|
| ###
| ###
| 0.0 |
2004-Jan-07 Wed
| 0.5
| 0.52
| 0.5
| 0.51
|
|
| 85.8
| 85.8
| ### |
2004-Jan-06 Tue
| 0.53
| 0.53
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2004-Jan-05 Mon
| 0.53
| 0.53
| 0.51
| 0.52
| 126,672
| ###
| ###
| ###
| 0.0 |
2004-Jan-02 Fri
| 0.53
| 0.53
| 0.53
| 0.53
| 55,046
| 29,174
| ###
| ###
| 0.0 |
2003-Dec-31 Wed
| 0.52
| 0.54
| 0.51
| 0.54
| 179,088
| 94,021
| ###
| ###
| 0.0 |
2003-Dec-30 Tue
| 0.52
| 0.53
| 0.51
| 0.52
|
|
| ###
| ###
| 0.0 |
2003-Dec-29 Mon
| 0.55
| 0.55
| 0.54
| 0.54
|
|
| 11.5
| 11.5
| 0.0 |
2003-Dec-24 Wed
| 0.56
| 0.56
| 0.56
| 0.56
| 27,142
| ###
| ###
| ###
| ### |
2003-Dec-23 Tue
| 0.58
| 0.58
| 0.57
| 0.57
| 107,974
| 62,085
| 16.7
| 16.7
| ### |
2003-Dec-22 Mon
| 0.57
| 0.58
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2003-Dec-19 Fri
| 0.56
| 0.57
| 0.55
| 0.56
|
|
| ###
| ###
| ### |
2003-Dec-18 Thu
| 0.56
| 0.56
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2003-Dec-17 Wed
| 0.55
| 0.57
| 0.55
| 0.56
| 106,640
| ###
| ###
| ###
| ### |
2003-Dec-16 Tue
| 0.56
| 0.56
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2003-Dec-15 Mon
| 0.53
| 0.59
| 0.52
| 0.56
| 332,042
| 184,283
| ###
| ###
| ### |
2003-Dec-12 Fri
| 0.5
| 0.53
| 0.5
| 0.53
|
|
| 96.5
| 96.5
| 0.0 |
2003-Dec-11 Thu
| 0.49
| 0.5
| 0.485
| 0.5
|
|
| ###
| ###
| 0.0 |
2003-Dec-10 Wed
| 0.49
| 0.5
| 0.485
| 0.485
| 138,928
| 68,422
| 28.6
| 28.6
| 0.0 |
2003-Dec-09 Tue
| ###
| ###
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2003-Dec-08 Mon
| ###
| 0.5
| 0.49
| 0.5
| 71,958
| ###
| ###
| ###
| 0.0 |
2003-Dec-05 Fri
| 0.49
| 0.5
| 0.49
| 0.5
|
|
| ###
| ###
| 0.0 |
2003-Dec-04 Thu
| 0.485
| 0.49
| 0.485
| 0.485
|
|
| 71.5
| 71.5
| 0.0 |
2003-Dec-03 Wed
| 0.49
| 0.5
| 0.49
| 0.5
| 36,382
| ###
| 86.6
| 86.6
| 0.0 |
2003-Dec-02 Tue
| 0.5
| 0.5
| 0.48
| 0.49
| 55,258
| 27,076
| 16.6
| 16.6
| ### |
2003-Dec-01 Mon
| 0.53
| 0.53
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2003-Nov-28 Fri
| 0.52
| 0.53
| 0.51
| 0.53
|
|
| ###
| ###
| 0.0 |
2003-Nov-27 Thu
| 0.53
| 0.53
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2003-Nov-26 Wed
| 0.53
| 0.54
| 0.53
| 0.54
|
|
| 83.0
| 83.0
| 0.0 |
2003-Nov-25 Tue
| 0.54
| 0.55
| 0.53
| 0.53
|
|
| 19.7
| 19.7
| 0.0 |
2003-Nov-24 Mon
| 0.53
| 0.53
| 0.53
| 0.53
| 8,358
| 4,429
| 73.7
| 73.7
| 0.0 |
2003-Nov-21 Fri
| 0.56
| 0.56
| 0.54
| 0.54
|
|
| 12.4
| 12.4
| 0.0 |
2003-Nov-20 Thu
| 0.56
| 0.58
| 0.56
| 0.57
| 71,076
| ###
| 85.8
| 85.8
| ### |
2003-Nov-19 Wed
| 0.54
| 0.56
| 0.53
| 0.56
|
|
| ###
| ###
| ### |
2003-Nov-18 Tue
| 0.55
| 0.56
| 0.53
| 0.53
| 148,289
| ###
| ###
| ###
| 0.0 |
2003-Nov-17 Mon
| 0.55
| 0.55
| 0.53
| 0.54
|
|
| 25.3
| 25.3
| 0.0 |
2003-Nov-14 Fri
| 0.52
| 0.55
| 0.52
| 0.55
|
|
| ###
| ###
| ### |
2003-Nov-13 Thu
| 0.53
| 0.55
| 0.52
| 0.54
|
|
| ###
| ###
| 0.0 |
2003-Nov-12 Wed
| 0.51
| 0.53
| 0.51
| 0.53
|
|
| ###
| ###
| 0.0 |
2003-Nov-11 Tue
| 0.54
| 0.54
| 0.5
| 0.52
| 144,541
| ###
| 12.4
| 12.4
| 0.0 |
2003-Nov-10 Mon
| 0.52
| 0.54
| 0.52
| 0.54
| 79,829
| ###
| 93.0
| 93.0
| 0.0 |
2003-Nov-07 Fri
| 0.52
| 0.53
| 0.51
| 0.52
|
|
| 71.8
| 71.8
| 0.0 |
2003-Nov-06 Thu
| 0.54
| 0.55
| 0.51
| 0.52
| 141,142
| ###
| 9.8
| 9.8
| 0.0 |
2003-Nov-05 Wed
| 0.53
| 0.54
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2003-Nov-04 Tue
| 0.55
| 0.55
| 0.53
| 0.53
|
|
| 8.7
| 8.7
| 0.0 |
2003-Nov-03 Mon
| 0.54
| 0.54
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2003-Oct-31 Fri
| 0.53
| 0.54
| 0.52
| 0.54
|
|
| ###
| ###
| 0.0 |
2003-Oct-30 Thu
| 0.53
| 0.53
| 0.52
| 0.52
| 82,625
| 43,378
| ###
| ###
| 0.0 |
2003-Oct-29 Wed
| 0.54
| 0.56
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2003-Oct-28 Tue
| 0.52
| 0.55
| 0.47
| 0.54
|
|
| 94.4
| 94.4
| 0.0 |
2003-Oct-27 Mon
| 0.56
| 0.56
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2003-Oct-24 Fri
| 0.56
| 0.56
| 0.54
| 0.55
|
|
| 21.6
| 21.6
| ### |
2003-Oct-23 Thu
| 0.55
| 0.57
| 0.54
| 0.57
| 210,451
| ###
| 92.7
| 92.7
| ### |
2003-Oct-22 Wed
| 0.54
| 0.55
| 0.53
| 0.55
| 70,972
| 38,324
| 81.4
| 81.4
| ### |
2003-Oct-21 Tue
| 0.55
| 0.55
| 0.52
| 0.53
|
|
| ###
| ###
| 0.0 |
2003-Oct-20 Mon
| 0.56
| 0.56
| 0.55
| 0.55
| 77,628
| 43,083
| 21.4
| 21.4
| ### |
2003-Oct-17 Fri
| 0.57
| 0.57
| 0.54
| 0.55
|
|
| ###
| ###
| ### |
2003-Oct-16 Thu
| 0.55
| 0.57
| 0.54
| 0.57
|
|
| 89.8
| 89.8
| ### |
2003-Oct-15 Wed
| 0.55
| 0.57
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2003-Oct-14 Tue
| 0.55
| 0.56
| 0.55
| 0.55
| 52,781
| ###
| 69.4
| 69.4
| ### |
2003-Oct-13 Mon
| 0.57
| 0.57
| 0.55
| 0.55
| 66,420
| ###
| ###
| ###
| ### |
2003-Oct-10 Fri
| 0.57
| 0.57
| 0.54
| 0.57
| 95,848
| ###
| 65.1
| 65.1
| ### |
2003-Oct-09 Thu
| 0.58
| 0.58
| 0.56
| 0.58
|
|
| ###
| ###
| ### |
2003-Oct-08 Wed
| 0.55
| 0.59
| 0.55
| 0.59
|
|
| ###
| ###
| 0.0 |
2003-Oct-07 Tue
| 0.56
| 0.56
| 0.54
| 0.56
|
|
| ###
| ###
| ### |
2003-Oct-06 Mon
| 0.55
| 0.55
| 0.55
| 0.55
| 15,770
| 8,673
| 69.9
| 69.9
| ### |
2003-Oct-03 Fri
| 0.53
| 0.55
| 0.53
| 0.54
| 132,477
| ###
| ###
| ###
| 0.0 |
2003-Oct-02 Thu
| 0.53
| 0.53
| 0.52
| 0.52
| 74,283
| ###
| ###
| ###
| 0.0 |
2003-Oct-01 Wed
| 0.55
| 0.55
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2003-Sep-30 Tue
| 0.56
| 0.56
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2003-Sep-29 Mon
| 0.57
| 0.57
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2003-Sep-26 Fri
| ###
| ###
| 0.56
| 0.57
| 91,450
| ###
| 5.8
| 5.8
| ### |
2003-Sep-25 Thu
| 0.59
| ###
| 0.59
| 0.59
|
|
| ###
| ###
| 0.0 |
2003-Sep-24 Wed
| 0.59
| ###
| 0.57
| 0.59
| 289,887
| ###
| 64.9
| 64.9
| 0.0 |
2003-Sep-23 Tue
| 0.56
| 0.59
| 0.56
| 0.57
| 195,155
| ###
| 84.7
| 84.7
| ### |
2003-Sep-22 Mon
| 0.56
| 0.57
| 0.55
| 0.56
|
|
| ###
| ###
| ### |
2003-Sep-19 Fri
| 0.56
| 0.57
| 0.55
| 0.55
|
|
| 18.5
| 18.5
| ### |
2003-Sep-18 Thu
| 0.55
| 0.58
| 0.54
| 0.56
| 359,147
| 201,122
| 82.5
| 82.5
| ### |
2003-Sep-17 Wed
| 0.71
| 0.71
| 0.56
| 0.59
| 2,548,480
| 1,618,284
| ###
| ###
| 0.0 |
2003-Sep-16 Tue
| ###
| 0.72
| ###
| 0.72
|
|
| ###
| ###
| ### |
2003-Sep-15 Mon
| 0.41
| ###
| ###
| ###
| 133,978
| 0
| ###
| ###
| 0.0 |
2003-Sep-12 Fri
| 0.41
| 0.41
| ###
| ###
| 91,579
| 18,773
| 26.2
| 26.2
| 0.0 |
2003-Sep-11 Thu
| ###
| ###
| 0.4
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-09 Tue
| ###
| 0.41
| ###
| 0.4
|
|
| 79.3
| 79.3
| 0.0 |
2003-Sep-08 Mon
| 0.4
| 0.4
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2003-Sep-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-04 Thu
| ###
| ###
| 0.4
| 0.4
| 59,979
| ###
| ###
| ###
| 0.0 |
2003-Sep-03 Wed
| 0.4
| ###
| 0.4
| ###
| 92,825
| ###
| 75.6
| 75.6
| 0.0 |
2003-Sep-02 Tue
| 0.4
| ###
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2003-Sep-01 Mon
| 0.41
| 0.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-29 Fri
| 0.41
| 0.41
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2003-Aug-28 Thu
| 0.42
| 0.42
| ###
| 0.41
|
|
| 14.8
| 14.8
| ### |
2003-Aug-27 Wed
| ###
| 0.41
| 0.4
| 0.41
|
|
| ###
| ###
| ### |
2003-Aug-26 Tue
| 0.4
| 0.41
| 0.4
| ###
| 89,820
| 36,377
| ###
| ###
| 0.0 |
2003-Aug-25 Mon
| ###
| ###
| 0.385
| 0.4
|
|
| 84.5
| 84.5
| 0.0 |
2003-Aug-22 Fri
| 0.4
| 0.4
| ###
| 0.385
| 235,727
| 47,145
| 7.2
| 7.2
| 0.0 |
2003-Aug-21 Thu
| 0.41
| 0.41
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2003-Aug-20 Wed
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2003-Aug-19 Tue
| 0.41
| 0.41
| 0.41
| 0.41
| 14,283
| 5,856
| 70.4
| 70.4
| ### |
2003-Aug-18 Mon
| 0.41
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-15 Fri
| ###
| 0.42
| 0.41
| 0.41
| 109,456
| 45,424
| 21.2
| 21.2
| ### |
2003-Aug-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-13 Wed
| ###
| ###
| 0.41
| ###
| 63,327
| 12,982
| ###
| ###
| 0.0 |
2003-Aug-12 Tue
| ###
| 0.42
| 0.41
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2003-Aug-11 Mon
| ###
| ###
| 0.41
| 0.41
|
|
| 23.5
| 23.5
| ### |
2003-Aug-08 Fri
| 0.42
| 0.42
| 0.41
| 0.41
|
|
| 12.1
| 12.1
| ### |
2003-Aug-07 Thu
| 0.42
| 0.42
| 0.41
| 0.41
| 66,444
| 27,574
| ###
| ###
| ### |
2003-Aug-06 Wed
| 0.42
| 0.42
| ###
| 0.42
|
|
| ###
| ###
| ### |
2003-Aug-05 Tue
| 0.42
| 0.42
| 0.41
| ###
| 51,884
| ###
| ###
| ###
| 0.0 |
2003-Aug-04 Mon
| 0.42
| 0.42
| 0.41
| 0.41
| 39,770
| ###
| ###
| ###
| ### |
2003-Aug-01 Fri
| 0.41
| 0.42
| 0.41
| 0.42
|
|
| 85.2
| 85.2
| ### |
2003-Jul-31 Thu
| 0.42
| 0.42
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2003-Jul-30 Wed
| 0.41
| 0.42
| ###
| ###
| 67,287
| ###
| ###
| ###
| 0.0 |
2003-Jul-29 Tue
| 0.42
| 0.42
| ###
| 0.41
|
|
| 12.6
| 12.6
| ### |
2003-Jul-28 Mon
| 0.4
| 0.425
| 0.4
| 0.425
| 174,186
| 71,851
| ###
| ###
| ### |
2003-Jul-25 Fri
| 0.4
| ###
| 0.4
| 0.4
| 40,473
| ###
| ###
| ###
| 0.0 |
2003-Jul-24 Thu
| ###
| ###
| 0.4
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2003-Jul-23 Wed
| 0.41
| 0.41
| ###
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2003-Jul-22 Tue
| ###
| 0.41
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2003-Jul-21 Mon
| 0.41
| 0.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-18 Fri
| 0.41
| ###
| 0.41
| ###
| 56,785
| 11,640
| ###
| ###
| 0.0 |
2003-Jul-17 Thu
| 0.41
| ###
| 0.41
| 0.41
|
|
| 73.6
| 73.6
| ### |
2003-Jul-16 Wed
| 0.41
| ###
| 0.41
| 0.41
|
|
| 63.7
| 63.7
| ### |
2003-Jul-15 Tue
| ###
| ###
| 0.4
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2003-Jul-14 Mon
| 0.4
| ###
| ###
| ###
| 87,040
| 0
| ###
| ###
| 0.0 |
2003-Jul-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-10 Thu
| 0.4
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-09 Wed
| ###
| ###
| 0.4
| 0.4
| 33,050
| ###
| ###
| ###
| 0.0 |
2003-Jul-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-07 Mon
| ###
| ###
| ###
| 0.4
|
|
| 19.8
| 19.8
| 0.0 |
2003-Jul-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-03 Thu
| ###
| 0.4
| 0.385
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-02 Wed
| ###
| ###
| 0.385
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-01 Tue
| 0.375
| 0.4
| 0.375
| 0.4
| 131,359
| ###
| ###
| ###
| 0.0 |
2003-Jun-30 Mon
| 0.4
| ###
| ###
| 0.375
| 414,149
| 0
| ###
| ###
| ### |
2003-Jun-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-26 Thu
| 0.42
| 0.42
| ###
| 0.4
| 217,789
| ###
| 7.4
| 7.4
| 0.0 |
2003-Jun-25 Wed
| ###
| ###
| ###
| 0.42
| 192,088
| 0
| ###
| ###
| ### |
2003-Jun-24 Tue
| 0.46
| ###
| ###
| 0.425
| 532,586
| 0
| 4.5
| 4.5
| ### |
2003-Jun-23 Mon
| ###
| 0.46
| ###
| 0.46
|
|
| ###
| ###
| 0.0 |
2003-Jun-20 Fri
| ###
| ###
| 0.375
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-19 Thu
| ###
| ###
| 0.375
| 0.375
|
|
| 8.6
| 8.6
| ### |
2003-Jun-18 Wed
| 0.385
| ###
| 0.385
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2003-Jun-17 Tue
| ###
| 0.385
| 0.375
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2003-Jun-16 Mon
| ###
| ###
| ###
| ###
| 108,624
| 0
| 64.8
| 64.8
| 0.0 |
2003-Jun-13 Fri
| ###
| 0.385
| ###
| 0.385
| 107,026
| ###
| 78.3
| 78.3
| 0.0 |
2003-Jun-12 Thu
| ###
| ###
| 0.385
| 0.385
| 88,124
| ###
| ###
| ###
| 0.0 |
2003-Jun-11 Wed
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2003-Jun-10 Tue
| 0.4
| 0.4
| 0.385
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2003-Jun-06 Fri
| ###
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2003-Jun-05 Thu
| ###
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-04 Wed
| ###
| 0.4
| ###
| ###
| 79,050
| ###
| 74.2
| 74.2
| 0.0 |
2003-Jun-03 Tue
| ###
| 0.4
| 0.385
| 0.385
|
|
| ###
| ###
| 0.0 |
2003-Jun-02 Mon
| 0.41
| 0.41
| ###
| ###
|
|
| 2.1
| 2.1
| 0.0 |
2003-May-30 Fri
| 0.4
| 0.42
| 0.4
| 0.41
|
|
| 87.3
| 87.3
| ### |
2003-May-29 Thu
| 0.43
| 0.43
| ###
| 0.4
| 147,620
| ###
| 4.0
| 4.0
| 0.0 |
2003-May-28 Wed
| 0.45
| 0.45
| 0.425
| 0.425
| 128,570
| 56,249
| 6.3
| 6.3
| ### |
2003-May-27 Tue
| 0.45
| 0.45
| ###
| ###
|
|
| 10.4
| 10.4
| 0.0 |
2003-May-26 Mon
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| 70.7
| 70.7
| 0.0 |
2003-May-23 Fri
| 0.45
| 0.45
| 0.45
| 0.45
| 0
|
|
|
| 0.0 |
2003-May-22 Thu
| 0.455
| 0.46
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2003-May-21 Wed
| 0.46
| 0.46
| 0.455
| 0.455
| 45,621
| 20,871
| 22.3
| 22.3
| 0.0 |
2003-May-20 Tue
| 0.47
| 0.47
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2003-May-19 Mon
| 0.48
| 0.48
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2003-May-16 Fri
| 0.49
| 0.49
| 0.48
| 0.48
| 37,050
| ###
| ###
| ###
| 0.0 |
2003-May-15 Thu
| 0.485
| 0.485
| 0.48
| 0.485
|
|
| ###
| ###
| 0.0 |
2003-May-14 Wed
| 0.48
| 0.49
| 0.48
| 0.49
|
|
| 87.9
| 87.9
| ### |
2003-May-13 Tue
| 0.475
| 0.485
| 0.475
| 0.48
|
|
| 82.6
| 82.6
| 0.0 |
2003-May-12 Mon
| 0.48
| 0.485
| 0.48
| 0.48
|
|
| 69.3
| 69.3
| 0.0 |
2003-May-09 Fri
| 0.475
| 0.49
| 0.475
| 0.475
| 40,380
| 19,483
| ###
| ###
| ### |
2003-May-08 Thu
| 0.47
| 0.49
| 0.47
| 0.475
|
|
| ###
| ###
| ### |
2003-May-07 Wed
| 0.48
| 0.49
| 0.47
| 0.47
|
|
| 16.5
| 16.5
| ### |
2003-May-06 Tue
| ###
| 0.49
| ###
| 0.47
| 63,775
| 15,624
| 80.7
| 80.7
| ### |
2003-May-05 Mon
| 0.45
| 0.47
| 0.425
| 0.46
| 151,678
| 67,875
| ###
| ###
| 0.0 |
2003-May-02 Fri
| 0.445
| 0.46
| 0.445
| 0.46
| 55,020
| ###
| ###
| ###
| 0.0 |
2003-May-01 Thu
| 0.44
| 0.455
| 0.44
| 0.445
|
|
| 78.5
| 78.5
| ### |
2003-Apr-30 Wed
| 0.44
| 0.47
| 0.44
| 0.45
|
|
| 85.7
| 85.7
| 0.0 |
2003-Apr-29 Tue
| 0.45
| 0.45
| 0.43
| 0.43
| 49,377
| 21,725
| 7.0
| 7.0
| ### |
2003-Apr-28 Mon
| 0.46
| 0.46
| 0.455
| 0.46
|
|
| ###
| ###
| 0.0 |
2003-Apr-24 Thu
| 0.455
| 0.46
| 0.455
| 0.46
|
|
| 79.8
| 79.8
| 0.0 |
2003-Apr-23 Wed
| 0.45
| 0.46
| 0.45
| 0.46
|
|
| ###
| ###
| 0.0 |
2003-Apr-22 Tue
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2003-Apr-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-16 Wed
| 0.455
| 0.455
| ###
| ###
|
|
| 5.7
| 5.7
| 0.0 |
2003-Apr-15 Tue
| 0.445
| 0.45
| 0.445
| 0.445
|
|
| 74.4
| 74.4
| ### |
2003-Apr-14 Mon
| 0.44
| 0.44
| 0.44
| 0.44
| 17,545
| ###
| 75.0
| 75.0
| ### |
2003-Apr-11 Fri
| 0.455
| 0.455
| 0.44
| 0.44
|
|
| 8.4
| 8.4
| ### |
2003-Apr-10 Thu
| 0.44
| 0.455
| 0.44
| 0.455
|
|
| ###
| ###
| 0.0 |
2003-Apr-09 Wed
| 0.45
| 0.455
| 0.44
| 0.44
|
|
| 12.6
| 12.6
| ### |
2003-Apr-08 Tue
| 0.46
| 0.46
| 0.45
| 0.45
|
|
| 12.9
| 12.9
| 0.0 |
2003-Apr-07 Mon
| 0.45
| 0.47
| 0.45
| 0.47
|
|
| 92.7
| 92.7
| ### |
2003-Apr-04 Fri
| 0.46
| 0.48
| 0.44
| 0.44
|
|
| 4.4
| 4.4
| ### |
2003-Apr-03 Thu
| 0.47
| 0.47
| 0.42
| 0.47
|
|
| 72.4
| 72.4
| ### |
2003-Apr-02 Wed
| 0.48
| 0.48
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2003-Apr-01 Tue
| 0.5
| 0.51
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2003-Mar-31 Mon
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| 73.1
| 73.1
| ### |
2003-Mar-28 Fri
| 0.47
| 0.51
| 0.47
| 0.51
|
|
| 97.5
| 97.5
| ### |
2003-Mar-27 Thu
| 0.46
| 0.47
| 0.46
| 0.47
|
|
| 87.8
| 87.8
| ### |
2003-Mar-26 Wed
| 0.44
| 0.47
| 0.44
| 0.47
|
|
| ###
| ###
| ### |
2003-Mar-25 Tue
| 0.43
| 0.45
| 0.43
| 0.45
|
|
| ###
| ###
| 0.0 |
2003-Mar-24 Mon
| 0.47
| 0.47
| 0.43
| 0.43
|
|
| 2.3
| 2.3
| ### |
2003-Mar-21 Fri
| 0.5
| 0.5
| 0.47
| 0.47
|
|
| 3.1
| 3.1
| ### |
2003-Mar-20 Thu
| 0.41
| 0.5
| 0.41
| 0.5
|
|
| 99.8
| 99.8
| 0.0 |
2003-Mar-19 Wed
| 0.4
| 0.42
| 0.4
| 0.4
|
|
| 69.3
| 69.3
| 0.0 |
2003-Mar-18 Tue
| ###
| ###
| 0.4
| 0.4
| 35,448
| 7,089
| ###
| ###
| 0.0 |
2003-Mar-17 Mon
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 77.8
| 77.8
| 0.0 |
2003-Mar-14 Fri
| 0.41
| 0.43
| 0.4
| 0.4
|
|
| 13.3
| 13.3
| 0.0 |
2003-Mar-13 Thu
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 78.7
| 78.7
| 0.0 |
2003-Mar-12 Wed
| ###
| 0.4
| ###
| 0.4
|
|
| 96.8
| 96.8
| 0.0 |
2003-Mar-11 Tue
| 0.42
| 0.42
| ###
| ###
|
|
| 0.9
| 0.9
| 0.0 |
2003-Mar-10 Mon
| 0.43
| 0.44
| 0.42
| 0.42
| 42,850
| 18,425
| ###
| ###
| ### |
2003-Mar-07 Fri
| 0.48
| 0.48
| 0.4
| 0.43
|
|
| 1.0
| 1.0
| ### |
2003-Mar-06 Thu
| 0.51
| 0.51
| 0.48
| 0.48
| 45,885
| ###
| 5.1
| 5.1
| 0.0 |
2003-Mar-05 Wed
| 0.55
| 0.55
| 0.51
| 0.54
|
|
| ###
| ###
| 0.0 |
2003-Mar-04 Tue
| 0.55
| 0.56
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2003-Mar-03 Mon
| 0.55
| 0.56
| 0.55
| 0.55
|
|
| 74.9
| 74.9
| ### |
2003-Feb-28 Fri
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 76.7
| 76.7
| ### |
2003-Feb-27 Thu
| 0.55
| 0.55
| 0.55
| 0.55
| 12,745
| ###
| ###
| ###
| ### |
2003-Feb-26 Wed
| 0.55
| 0.56
| 0.55
| 0.56
|
|
| 85.9
| 85.9
| ### |
2003-Feb-25 Tue
| 0.56
| 0.56
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2003-Feb-24 Mon
| 0.55
| 0.55
| 0.55
| 0.55
| 43,782
| 24,080
| ###
| ###
| ### |
2003-Feb-21 Fri
| 0.56
| 0.56
| 0.55
| 0.55
| 118,085
| ###
| 19.3
| 19.3
| ### |
2003-Feb-20 Thu
| 0.55
| 0.56
| 0.55
| 0.56
|
|
| ###
| ###
| ### |
2003-Feb-19 Wed
| 0.55
| 0.56
| 0.55
| 0.55
|
|
| 73.7
| 73.7
| ### |
2003-Feb-18 Tue
| 0.56
| 0.57
| 0.55
| 0.55
| 102,082
| ###
| 16.3
| 16.3
| ### |
2003-Feb-17 Mon
| 0.56
| 0.58
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2003-Feb-14 Fri
| 0.56
| 0.57
| 0.55
| 0.56
|
|
| 71.9
| 71.9
| ### |
2003-Feb-13 Thu
| 0.55
| ###
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2003-Feb-12 Wed
| 0.59
| 0.59
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2003-Feb-11 Tue
| ###
| ###
| 0.59
| 0.59
| 52,587
| ###
| ###
| ###
| 0.0 |
2003-Feb-10 Mon
| 0.57
| ###
| 0.57
| ###
|
|
| 96.4
| 96.4
| 0.0 |
2003-Feb-07 Fri
| 0.59
| 0.59
| 0.56
| 0.56
| 116,851
| 67,189
| 7.4
| 7.4
| ### |
2003-Feb-06 Thu
| 0.59
| ###
| 0.59
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2003-Feb-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-03 Mon
| ###
| ###
| ###
| ###
| 76,221
| 0
| 11.9
| 11.9
| 0.0 |
2003-Jan-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-30 Thu
| ###
| ###
| ###
| ###
| 26,820
| 0
| ###
| ###
| 0.0 |
2003-Jan-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-23 Thu
| ###
| ###
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2003-Jan-22 Wed
| ###
| ###
| ###
| ###
| 35,750
| 0
| 21.5
| 21.5
| 0.0 |
2003-Jan-21 Tue
| ###
| ###
| ###
| ###
| 49,553
| 0
| 20.8
| 20.8
| 0.0 |
2003-Jan-20 Mon
| ###
| ###
| ###
| ###
| 31,050
| 0
| ###
| ###
| 0.0 |
2003-Jan-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-15 Wed
| ###
| ###
| ###
| ###
| 25,778
| 0
| ###
| ###
| 0.0 |
2003-Jan-14 Tue
| 0.7
| 0.7
| ###
| ###
|
|
| 3.0
| 3.0
| 0.0 |
2003-Jan-13 Mon
| ###
| 0.72
| ###
| 0.72
| 66,574
| ###
| 94.7
| 94.7
| ### |
2003-Jan-10 Fri
| 0.73
| 0.73
| ###
| ###
|
|
| 2.1
| 2.1
| 0.0 |
2003-Jan-09 Thu
| 0.75
| 0.75
| 0.72
| 0.72
|
|
| 6.2
| 6.2
| ### |
2003-Jan-08 Wed
| 0.71
| 0.75
| 0.71
| 0.75
|
|
| 95.3
| 95.3
| ### |
2003-Jan-07 Tue
| ###
| 0.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-06 Mon
| 0.59
| ###
| 0.59
| ###
|
|
| 90.8
| 90.8
| 0.0 |
2003-Jan-03 Fri
| 0.57
| 0.58
| 0.57
| 0.58
| 38,082
| ###
| ###
| ###
| ### |
2003-Jan-02 Thu
| 0.55
| 0.56
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2002-Dec-31 Tue
| 0.57
| 0.57
| 0.53
| 0.55
|
|
| 5.7
| 5.7
| ### |
2002-Dec-30 Mon
| 0.52
| 0.54
| 0.51
| 0.53
| 36,452
| ###
| ###
| ###
| 0.0 |
2002-Dec-27 Fri
| 0.56
| 0.56
| 0.54
| 0.54
|
|
| 4.9
| 4.9
| 0.0 |
2002-Dec-24 Tue
| 0.56
| 0.57
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2002-Dec-23 Mon
| 0.59
| 0.59
| 0.57
| 0.57
| 24,620
| 14,279
| 8.8
| 8.8
| ### |
2002-Dec-20 Fri
| 0.57
| 0.58
| 0.57
| 0.58
|
|
| ###
| ###
| ### |
2002-Dec-19 Thu
| 0.57
| 0.57
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2002-Dec-18 Wed
| 0.58
| 0.59
| 0.57
| 0.58
| 59,125
| ###
| 75.2
| 75.2
| ### |
2002-Dec-17 Tue
| 0.58
| 0.59
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2002-Dec-16 Mon
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2002-Dec-13 Fri
| ###
| ###
| 0.59
| 0.59
|
|
| ###
| ###
| 0.0 |
2002-Dec-12 Thu
| ###
| ###
| 0.59
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2002-Dec-11 Wed
| ###
| ###
| 0.59
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2002-Dec-10 Tue
| ###
| ###
| 0.59
| 0.59
|
|
| 19.6
| 19.6
| 0.0 |
2002-Dec-09 Mon
| ###
| ###
| 0.59
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2002-Dec-06 Fri
| 0.57
| ###
| 0.57
| 0.59
| 258,985
| ###
| ###
| ###
| 0.0 |
2002-Dec-05 Thu
| ###
| ###
| 0.56
| 0.57
|
|
| 4.4
| 4.4
| ### |
2002-Dec-04 Wed
| ###
| ###
| 0.59
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2002-Dec-03 Tue
| ###
| ###
| ###
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2002-Dec-02 Mon
| ###
| ###
| ###
| ###
|
|
| 5.9
| 5.9
| 0.0 |
2002-Nov-29 Fri
| 0.71
| 0.77
| ###
| ###
|
|
| 3.5
| 3.5
| 0.0 |
2002-Nov-28 Thu
| 0.74
| 0.74
| 0.72
| 0.72
| 73,620
| 53,742
| ###
| ###
| ### |
2002-Nov-27 Wed
| 0.77
| 0.77
| 0.73
| 0.75
| 105,728
| ###
| 13.0
| 13.0
| ### |
2002-Nov-26 Tue
| 0.79
| 0.79
| 0.76
| 0.78
| 94,076
| ###
| 26.7
| 26.7
| 0.1 |
2002-Nov-25 Mon
| 0.82
| 0.82
| 0.78
| 0.78
|
|
| 5.5
| 5.5
| 0.1 |
2002-Nov-22 Fri
| 0.82
| 0.82
| 0.81
| 0.81
| 52,780
| ###
| ###
| ###
| 0.1 |
2002-Nov-21 Thu
| 0.83
| 0.83
| 0.82
| 0.82
|
|
| 21.2
| 21.2
| 0.1 |
2002-Nov-20 Wed
| 0.84
| 0.84
| 0.84
| 0.84
| 1,820
| 1,528
| ###
| ###
| ### |
2002-Nov-19 Tue
| 0.81
| 0.84
| 0.81
| 0.84
|
|
| 92.8
| 92.8
| ### |
2002-Nov-18 Mon
| 0.83
| 0.84
| 0.8
| 0.84
| 49,251
| 40,385
| ###
| ###
| ### |
2002-Nov-15 Fri
| 0.8
| 0.83
| 0.8
| 0.83
| 45,479
| ###
| 92.6
| 92.6
| ### |
2002-Nov-14 Thu
| 0.84
| 0.84
| 0.79
| 0.8
|
|
| 7.5
| 7.5
| 0.1 |
2002-Nov-13 Wed
| 0.85
| 0.85
| 0.78
| 0.78
| 111,750
| 91,076
| ###
| ###
| 0.1 |
2002-Nov-12 Tue
| 0.88
| 0.88
| 0.88
| 0.88
| 0
|
|
|
| 0.1 |
2002-Nov-11 Mon
| ###
| ###
| 0.88
| 0.88
|
|
| ###
| ###
| 0.1 |
2002-Nov-08 Fri
| 0.89
| ###
| 0.89
| 0.89
| 21,540
| 9,585
| ###
| ###
| ### |
2002-Nov-07 Thu
| 0.89
| ###
| 0.89
| 0.89
|
|
| 77.3
| 77.3
| ### |
2002-Nov-06 Wed
| 0.89
| ###
| 0.89
| 0.89
|
|
| ###
| ###
| ### |
2002-Nov-05 Tue
| 0.89
| ###
| 0.89
| 0.89
|
|
| ###
| ###
| ### |
2002-Nov-04 Mon
| ###
| ###
| 0.89
| 0.89
|
|
| 19.4
| 19.4
| ### |
2002-Nov-01 Fri
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2002-Oct-31 Thu
| ###
| ###
| ###
| ###
| 162,755
| 0
| ###
| ###
| 0.0 |
2002-Oct-30 Wed
| ###
| ###
| ###
| ###
| 23,650
| 0
| 74.5
| 74.5
| 0.0 |
2002-Oct-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-28 Mon
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2002-Oct-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-23 Wed
| ###
| ###
| ###
| ###
| 18,545
| 0
| ###
| ###
| 0.0 |
2002-Oct-22 Tue
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2002-Oct-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-18 Fri
| ###
| ###
| ###
| ###
| 15,450
| 0
| ###
| ###
| 0.0 |
2002-Oct-17 Thu
| ###
| ###
| ###
| ###
| 92,556
| 0
| ###
| ###
| 0.0 |
2002-Oct-16 Wed
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2002-Oct-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-11 Fri
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2002-Oct-10 Thu
| ###
| ###
| ###
| ###
| 30,727
| 0
| ###
| ###
| 0.0 |
2002-Oct-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-04 Fri
| ###
| ###
| ###
| ###
| 36,671
| 0
| ###
| ###
| 0.0 |
2002-Oct-03 Thu
| ###
| ###
| ###
| ###
| 85,584
| 0
| ###
| ###
| 0.0 |
2002-Oct-02 Wed
| ###
| ###
| ###
| ###
| 148,846
| 0
| ###
| ###
| 0.0 |
2002-Oct-01 Tue
| ###
| ###
| ###
| ###
|
|
| 94.5
| 94.5
| 0.0 |
2002-Sep-30 Mon
| ###
| ###
| ###
| ###
|
|
| 11.5
| 11.5
| 0.0 |
2002-Sep-27 Fri
| ###
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-26 Thu
| 1
| ###
| ###
| ###
| 166,627
| 0
| 16.6
| 16.6
| 0.0 |
2002-Sep-25 Wed
| ###
| ###
| 1
| 1
|
|
| 32.6
| 32.6
| ### |
2002-Sep-24 Tue
| ###
| ###
| ###
| ###
| 141,683
| 0
| 82.4
| 82.4
| 0.0 |
2002-Sep-23 Mon
| ###
| ###
| ###
| ###
| 49,628
| 0
| ###
| ###
| 0.0 |
2002-Sep-20 Fri
| ###
| ###
| ###
| ###
| 129,722
| 0
| ###
| ###
| 0.0 |
2002-Sep-19 Thu
| ###
| ###
| 1
| ###
| 92,350
| 46,175
| 79.1
| 79.1
| 0.0 |
2002-Sep-18 Wed
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2002-Sep-17 Tue
| ###
| ###
| ###
| ###
| 75,145
| 0
| ###
| ###
| 0.0 |
2002-Sep-16 Mon
| ###
| ###
| ###
| ###
| 68,440
| 0
| 14.4
| 14.4
| 0.0 |
2002-Sep-13 Fri
| ###
| ###
| ###
| ###
| 40,550
| 0
| 20.3
| 20.3
| 0.0 |
2002-Sep-12 Thu
| ###
| ###
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2002-Sep-11 Wed
| ###
| ###
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2002-Sep-10 Tue
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2002-Sep-09 Mon
| ###
| ###
| 1
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2002-Sep-06 Fri
| ###
| ###
| 1
| 1
| 68,173
| 34,086
| 27.3
| 27.3
| ### |
2002-Sep-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-04 Wed
| ###
| ###
| ###
| ###
| 77,658
| 0
| 19.5
| 19.5
| 0.0 |
2002-Sep-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-02 Mon
| 1
| 1
| 1
| 1
| 0
|
|
|
| ### |
2002-Aug-30 Fri
| ###
| ###
| ###
| 1
| 313,876
| 0
| 76.7
| 76.7
| ### |
2002-Aug-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-28 Wed
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2002-Aug-27 Tue
| ###
| ###
| ###
| ###
| 105,227
| 0
| ###
| ###
| 0.0 |
2002-Aug-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-23 Fri
| ###
| ###
| ###
| ###
| 62,586
| 0
| 72.1
| 72.1
| 0.0 |
2002-Aug-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-21 Wed
| ###
| ###
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2002-Aug-20 Tue
| ###
| ###
| ###
| ###
| 173,871
| 0
| ###
| ###
| 0.0 |
2002-Aug-19 Mon
| ###
| ###
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2002-Aug-16 Fri
| ###
| ###
| ###
| ###
| 39,620
| 0
| ###
| ###
| 0.0 |
2002-Aug-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-13 Tue
| 0.88
| ###
| 0.88
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2002-Aug-12 Mon
| 0.87
| 0.88
| 0.87
| 0.88
| 80,554
| 70,484
| ###
| ###
| 0.1 |
2002-Aug-09 Fri
| 0.88
| 0.88
| 0.86
| 0.86
| 191,926
| 166,975
| ###
| ###
| ### |
2002-Aug-08 Thu
| ###
| ###
| 0.86
| 0.87
| 207,656
| ###
| 7.7
| 7.7
| 0.1 |
2002-Aug-07 Wed
| ###
| ###
| 0.87
| ###
| 288,728
| ###
| 71.9
| 71.9
| 0.0 |
2002-Aug-06 Tue
| ###
| ###
| 0.89
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2002-Aug-05 Mon
| ###
| ###
| ###
| ###
| 72,582
| 0
| ###
| ###
| 0.0 |
2002-Aug-02 Fri
| ###
| ###
| ###
| ###
| 123,440
| 0
| ###
| ###
| 0.0 |
2002-Aug-01 Thu
| ###
| ###
| ###
| ###
| 55,679
| 0
| 75.0
| 75.0
| 0.0 |
2002-Jul-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-30 Tue
| 1
| 1
| ###
| ###
| 118,856
| 59,428
| 16.3
| 16.3
| 0.0 |
2002-Jul-29 Mon
| ###
| 1
| ###
| ###
| 72,024
| ###
| ###
| ###
| 0.0 |
2002-Jul-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-25 Thu
| ###
| 1
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2002-Jul-24 Wed
| ###
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2002-Jul-23 Tue
| ###
| ###
| ###
| ###
| 293,875
| 0
| 87.2
| 87.2
| 0.0 |
2002-Jul-22 Mon
| ###
| ###
| 0.85
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2002-Jul-19 Fri
| ###
| ###
| ###
| ###
| 405,657
| 0
| ###
| ###
| 0.0 |
2002-Jul-18 Thu
| 1
| ###
| ###
| 1
|
|
| ###
| ###
| ### |
2002-Jul-17 Wed
| ###
| ###
| ###
| 1
| 174,956
| 0
| ###
| ###
| ### |
2002-Jul-16 Tue
| ###
| ###
| ###
| ###
|
|
| 6.2
| 6.2
| 0.0 |
2002-Jul-15 Mon
| ###
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2002-Jul-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-09 Tue
| ###
| ###
| ###
| ###
|
|
| 14.7
| 14.7
| 0.0 |
2002-Jul-08 Mon
| ###
| ###
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2002-Jul-05 Fri
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2002-Jul-04 Thu
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2002-Jul-03 Wed
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2002-Jul-02 Tue
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2002-Jul-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-28 Fri
| ###
| ###
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2002-Jun-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-24 Mon
| ###
| ###
| ###
| ###
| 147,148
| 0
| 26.0
| 26.0
| 0.0 |
2002-Jun-21 Fri
| ###
| ###
| ###
| ###
| 99,948
| 0
| 19.8
| 19.8
| 0.0 |
2002-Jun-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-19 Wed
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2002-Jun-18 Tue
| ###
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2002-Jun-17 Mon
| ###
| ###
| ###
| ###
| 123,020
| 0
| 32.4
| 32.4
| 0.0 |
2002-Jun-14 Fri
| ###
| ###
| ###
| ###
| 218,144
| 0
| ###
| ###
| 0.0 |
2002-Jun-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-12 Wed
| ###
| ###
| ###
| ###
| 237,020
| 0
| ###
| ###
| 0.0 |
2002-Jun-11 Tue
| ###
| ###
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2002-Jun-07 Fri
| ###
| ###
| ###
| ###
| 69,248
| 0
| ###
| ###
| 0.0 |
2002-Jun-06 Thu
| ###
| ###
| ###
| ###
| 143,674
| 0
| ###
| ###
| 0.0 |
2002-Jun-05 Wed
| ###
| ###
| ###
| ###
| 80,183
| 0
| ###
| ###
| 0.0 |
2002-Jun-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-03 Mon
| ###
| ###
| ###
| ###
| 25,586
| 0
| 73.1
| 73.1
| 0.0 |
2002-May-31 Fri
| ###
| ###
| ###
| ###
| 100,384
| 0
| 68.2
| 68.2
| 0.0 |
2002-May-30 Thu
| ###
| ###
| ###
| ###
| 249,950
| 0
| ###
| ###
| 0.0 |
2002-May-29 Wed
| ###
| ###
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2002-May-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-24 Fri
| ###
| ###
| ###
| ###
| 291,620
| 0
| 72.4
| 72.4
| 0.0 |
2002-May-23 Thu
| ###
| 1.2
| ###
| ###
| 758,324
| ###
| 13.9
| 13.9
| 0.0 |
2002-May-22 Wed
| 1
| 1.2
| ###
| ###
| 4,934,748
| 2,960,848
| 99.2
| 99.2
| 0.0 |
2002-May-21 Tue
| 1.29
| 1.29
| 1.27
| 1.28
| 141,770
| ###
| 30.8
| 30.8
| ### |
2002-May-20 Mon
| 1.27
| ###
| 1.25
| 1.28
|
|
| ###
| ###
| ### |
2002-May-17 Fri
| 1.27
| 1.29
| 1.26
| 1.27
|
|
| ###
| ###
| ### |
2002-May-16 Thu
| 1.23
| 1.26
| 1.23
| 1.25
|
|
| 80.8
| 80.8
| ### |
2002-May-15 Wed
| ###
| 1.23
| ###
| 1.21
|
|
| 86.7
| 86.7
| ### |
2002-May-14 Tue
| ###
| ###
| ###
| ###
| 129,250
| 0
| 73.0
| 73.0
| 0.0 |
2002-May-13 Mon
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2002-May-10 Fri
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2002-May-09 Thu
| ###
| ###
| ###
| ###
| 142,279
| 0
| 36.1
| 36.1
| 0.0 |
2002-May-08 Wed
| ###
| ###
| ###
| ###
| 155,542
| 0
| ###
| ###
| 0.0 |
2002-May-07 Tue
| ###
| ###
| ###
| ###
| 161,754
| 0
| 33.0
| 33.0
| 0.0 |
2002-May-06 Mon
| ###
| ###
| ###
| ###
| 405,874
| 0
| ###
| ###
| 0.0 |
2002-May-03 Fri
| 1.2
| 1.2
| ###
| ###
| 227,186
| ###
| ###
| ###
| 0.0 |
2002-May-02 Thu
| 1.21
| 1.21
| ###
| ###
| 318,871
| ###
| 17.6
| 17.6
| 0.0 |
2002-May-01 Wed
| ###
| 1.2
| ###
| 1.2
| 288,478
| 173,086
| ###
| ###
| 0.1 |
2002-Apr-30 Tue
| ###
| ###
| ###
| ###
| 263,252
| 0
| ###
| ###
| 0.0 |
2002-Apr-29 Mon
| 1.22
| 1.22
| ###
| ###
| 325,970
| 198,841
| ###
| ###
| 0.0 |
2002-Apr-26 Fri
| 1.23
| 1.24
| 1.21
| 1.24
|
|
| 73.5
| 73.5
| 0.1 |
2002-Apr-24 Wed
| 1.26
| 1.26
| 1.23
| 1.23
| 425,824
| 530,150
| ###
| ###
| 0.1 |
2002-Apr-23 Tue
| 1.26
| 1.26
| 1.25
| 1.25
| 119,084
| 149,450
| ###
| ###
| ### |
2002-Apr-22 Mon
| 1.26
| 1.27
| 1.26
| 1.26
|
|
| ###
| ###
| ### |
2002-Apr-19 Fri
| 1.26
| 1.27
| 1.25
| 1.26
| 186,980
| ###
| 70.0
| 70.0
| ### |
2002-Apr-18 Thu
| 1.26
| 1.27
| 1.25
| 1.26
|
|
| ###
| ###
| ### |
2002-Apr-17 Wed
| 1.26
| 1.27
| 1.26
| 1.26
|
|
| ###
| ###
| ### |
2002-Apr-16 Tue
| 1.26
| 1.27
| 1.25
| 1.26
|
|
| ###
| ###
| ### |
2002-Apr-15 Mon
| 1.27
| 1.27
| 1.26
| 1.27
| 108,627
| ###
| 71.2
| 71.2
| ### |
2002-Apr-12 Fri
| 1.27
| 1.27
| 1.26
| 1.27
|
|
| 71.4
| 71.4
| ### |
2002-Apr-11 Thu
| 1.27
| 1.27
| 1.26
| 1.26
|
|
| 29.4
| 29.4
| ### |
2002-Apr-10 Wed
| 1.27
| 1.27
| 1.25
| 1.26
|
|
| 27.6
| 27.6
| ### |
2002-Apr-09 Tue
| 1.27
| 1.27
| 1.26
| 1.26
|
|
| ###
| ###
| ### |
2002-Apr-08 Mon
| 1.28
| 1.28
| 1.26
| 1.26
| 175,324
| ###
| 23.7
| 23.7
| ### |
2002-Apr-05 Fri
| 1.28
| 1.29
| 1.26
| 1.26
|
|
| ###
| ###
| ### |
2002-Apr-04 Thu
| 1.27
| 1.28
| 1.26
| 1.28
|
|
| ###
| ###
| ### |
2002-Apr-03 Wed
| 1.28
| 1.28
| 1.26
| 1.26
|
|
| 21.6
| 21.6
| ### |
2002-Apr-02 Tue
| 1.26
| 1.28
| 1.24
| 1.25
|
|
| ###
| ###
| ### |
2002-Mar-28 Thu
| ###
| ###
| ###
| 1.21
|
|
| 2.7
| 2.7
| ### |
2002-Mar-27 Wed
| ###
| ###
| 1.28
| 1.29
|
|
| 16.5
| 16.5
| 0.1 |
2002-Mar-26 Tue
| ###
| ###
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2002-Mar-25 Mon
| ###
| ###
| ###
| ###
| 683,045
| 0
| ###
| ###
| 0.0 |
2002-Mar-22 Fri
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2002-Mar-21 Thu
| ###
| ###
| ###
| ###
| 136,148
| 0
| ###
| ###
| 0.0 |
2002-Mar-20 Wed
| ###
| ###
| ###
| ###
| 270,171
| 0
| ###
| ###
| 0.0 |
2002-Mar-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-18 Mon
| ###
| ###
| ###
| ###
| 146,050
| 0
| 73.1
| 73.1
| 0.0 |
2002-Mar-15 Fri
| ###
| ###
| ###
| ###
| 350,380
| 0
| 34.6
| 34.6
| 0.0 |
2002-Mar-14 Thu
| ###
| ###
| ###
| ###
| 170,273
| 0
| 71.1
| 71.1
| 0.0 |
2002-Mar-13 Wed
| ###
| ###
| ###
| ###
| 364,455
| 0
| ###
| ###
| 0.0 |
2002-Mar-12 Tue
| ###
| ###
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2002-Mar-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-08 Fri
| ###
| ###
| ###
| ###
| 677,451
| 0
| 28.6
| 28.6
| 0.0 |
2002-Mar-07 Thu
| ###
| ###
| ###
| ###
| 683,127
| 0
| 18.5
| 18.5
| 0.0 |
2002-Mar-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-05 Tue
| ###
| ###
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2002-Mar-04 Mon
| ###
| ###
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2002-Mar-01 Fri
| ###
| ###
| ###
| ###
| 146,781
| 0
| ###
| ###
| 0.0 |
2002-Feb-28 Thu
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2002-Feb-27 Wed
| ###
| ###
| ###
| ###
| 266,322
| 0
| 30.4
| 30.4
| 0.0 |
2002-Feb-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-25 Mon
| ###
| ###
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2002-Feb-22 Fri
| ###
| ###
| ###
| ###
| 146,380
| 0
| ###
| ###
| 0.0 |
2002-Feb-21 Thu
| ###
| ###
| ###
| ###
| 279,650
| 0
| ###
| ###
| 0.0 |
2002-Feb-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-19 Tue
| ###
| ###
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2002-Feb-18 Mon
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-15 Fri
| ###
| 1.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-14 Thu
| 1.23
| ###
| 1.23
| ###
| 1,090,954
| ###
| 96.9
| 96.9
| 0.0 |
2002-Feb-13 Wed
| 1.2
| 1.23
| 1.2
| 1.23
|
|
| ###
| ###
| 0.1 |
2002-Feb-12 Tue
| 1.23
| 1.24
| 1.2
| 1.2
|
|
| 19.2
| 19.2
| 0.1 |
2002-Feb-11 Mon
| 1.25
| 1.25
| 1.22
| 1.23
| 387,229
| 478,227
| 21.8
| 21.8
| 0.1 |
2002-Feb-08 Fri
| 1.25
| 1.26
| 1.24
| 1.25
|
|
| ###
| ###
| ### |
2002-Feb-07 Thu
| 1.25
| 1.26
| 1.24
| 1.25
|
|
| ###
| ###
| ### |
2002-Feb-06 Wed
| 1.26
| 1.27
| 1.25
| 1.25
| 166,879
| ###
| 31.0
| 31.0
| ### |
2002-Feb-05 Tue
| 1.26
| 1.27
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2002-Feb-04 Mon
| 1.25
| 1.27
| 1.25
| 1.26
|
|
| 74.9
| 74.9
| ### |
2002-Feb-01 Fri
| 1.278
| 1.278
| 1.25
| 1.25
|
|
| 19.8
| 19.8
| ### |
2002-Jan-31 Thu
| 1.28
| 1.28
| 1.26
| 1.26
| 284,679
| 361,542
| 18.6
| 18.6
| ### |
2002-Jan-30 Wed
| 1.273
| 1.28
| 1.26
| 1.28
| 153,720
| 195,224
| 75.9
| 75.9
| ### |
2002-Jan-29 Tue
| 1.29
| ###
| 1.26
| 1.26
|
|
| ###
| ###
| ### |
2002-Jan-28 Mon
| 1.29
| 1.29
| 1.29
| 1.29
| 0
|
|
|
| 0.1 |
2002-Jan-25 Fri
| ###
| ###
| 1.27
| 1.29
| 590,152
| 374,746
| ###
| ###
| 0.1 |
2002-Jan-24 Thu
| ###
| ###
| 1.28
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-23 Wed
| ###
| ###
| 1.28
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-22 Tue
| 1.27
| ###
| 1.26
| 1.27
| 1,689,456
| 1,064,357
| ###
| ###
| ### |
2002-Jan-21 Mon
| 1.24
| 1.27
| 1.23
| 1.26
|
|
| ###
| ###
| ### |
2002-Jan-18 Fri
| 1.22
| 1.24
| 1.21
| 1.22
| 1,240,726
| 1,519,889
| 71.0
| 71.0
| 0.1 |
2002-Jan-17 Thu
| 1.2
| 1.21
| 1.2
| 1.2
| 1,767,923
| 2,130,347
| 73.1
| 73.1
| 0.1 |
2002-Jan-16 Wed
| 1.22
| 1.22
| 1.2
| 1.2
|
|
| 20.0
| 20.0
| 0.1 |
2002-Jan-15 Tue
| 1.21
| 1.22
| ###
| 1.2
| 8,231,845
| 5,021,425
| ###
| ###
| 0.1 |
2002-Jan-14 Mon
| ###
| ###
| ###
| ###
| 324,488
| 0
| ###
| ###
| 0.0 |
2002-Jan-11 Fri
| ###
| ###
| ###
| ###
| 314,625
| 0
| 16.5
| 16.5
| 0.0 |
2002-Jan-10 Thu
| ###
| ###
| ###
| ###
| 465,840
| 0
| ###
| ###
| 0.0 |
2002-Jan-09 Wed
| ###
| ###
| ###
| ###
| 238,574
| 0
| ###
| ###
| 0.0 |
2002-Jan-08 Tue
| ###
| ###
| ###
| ###
| 549,649
| 0
| ###
| ###
| 0.0 |
2002-Jan-07 Mon
| ###
| ###
| ###
| ###
| 353,720
| 0
| 85.1
| 85.1
| 0.0 |
2002-Jan-04 Fri
| ###
| ###
| ###
| ###
| 342,970
| 0
| ###
| ###
| 0.0 |
2002-Jan-03 Thu
| ###
| ###
| ###
| ###
| 206,375
| 0
| 34.6
| 34.6
| 0.0 |
2002-Jan-02 Wed
| ###
| ###
| ###
| ###
|
|
| 10.8
| 10.8
| 0.0 |
2001-Dec-31 Mon
| ###
| ###
| ###
| ###
| 292,382
| 0
| ###
| ###
| 0.0 |
2001-Dec-28 Fri
| ###
| ###
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2001-Dec-27 Thu
| ###
| ###
| ###
| ###
| 1,252,575
| 0
| 12.6
| 12.6
| 0.0 |
2001-Dec-24 Mon
| ###
| ###
| ###
| ###
| 806,958
| 0
| 98.1
| 98.1
| 0.0 |
2001-Dec-21 Fri
| ###
| ###
| ###
| ###
| 478,522
| 0
| ###
| ###
| 0.0 |
2001-Dec-20 Thu
| ###
| ###
| 1
| ###
| 915,928
| ###
| ###
| ###
| 0.0 |
2001-Dec-19 Wed
| ###
| ###
| ###
| ###
| 1,951,888
| 0
| ###
| ###
| 0.0 |
2001-Dec-18 Tue
| 1.2
| 1.21
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2001-Dec-17 Mon
| 1.2
| 1.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|