End of day Prices (full format), 600 Days for (ALS) ALESCO CORPORATION LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.16 |
2005-Dec-13 Tue
| ###
| ###
| 9.46
| 9.55
| 144,774
| 684,781
| ###
| ###
| 0.7 |
2005-Dec-12 Mon
| 9.7
| 9.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-09 Fri
| 9.7
| 9.76
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2005-Dec-08 Thu
| 9.82
| 9.82
| ###
| 9.73
| 143,726
| ###
| 28.3
| 28.3
| ### |
2005-Dec-07 Wed
| 9.72
| ###
| ###
| 9.82
| 291,887
| 0
| ###
| ###
| ### |
2005-Dec-06 Tue
| ###
| 9.79
| ###
| ###
| 142,841
| ###
| ###
| ###
| 0.0 |
2005-Dec-05 Mon
| 9.58
| ###
| 9.51
| ###
| 224,671
| ###
| ###
| ###
| 0.0 |
2005-Dec-02 Fri
| ###
| ###
| 9.48
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-01 Thu
| ###
| ###
| 9.46
| 9.48
| 212,077
| 1,003,124
| ###
| ###
| 0.7 |
2005-Nov-30 Wed
| 9.72
| 9.8
| 9.47
| ###
| 439,158
| 4,231,287
| 28.8
| 28.8
| 0.0 |
2005-Nov-29 Tue
| ###
| 9.79
| 9.47
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-28 Mon
| 9.48
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2005-Nov-25 Fri
| 9.28
| 9.4
| 9.28
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-24 Thu
| ###
| 9.4
| ###
| 9.25
|
|
| ###
| ###
| ### |
2005-Nov-23 Wed
| ###
| ###
| ###
| ###
| 127,842
| 0
| ###
| ###
| 0.0 |
2005-Nov-22 Tue
| ###
| ###
| ###
| ###
| 101,121
| 0
| ###
| ###
| 0.0 |
2005-Nov-21 Mon
| 9.2
| 9.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-18 Fri
| 9.2
| 9.25
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2005-Nov-17 Thu
| 9.25
| ###
| ###
| 9.24
| 191,352
| 0
| 31.2
| 31.2
| ### |
2005-Nov-16 Wed
| 9.29
| 9.43
| 9.22
| 9.29
| 360,522
| ###
| 68.4
| 68.4
| ### |
2005-Nov-15 Tue
| ###
| 9.2
| ###
| 9.2
|
|
| 86.8
| 86.8
| 0.7 |
2005-Nov-14 Mon
| ###
| ###
| ###
| 9
| 370,050
| 0
| 73.4
| 73.4
| 0.6 |
2005-Nov-11 Fri
| 8.82
| ###
| 8.74
| 8.85
| 152,558
| 666,678
| 74.0
| 74.0
| 0.6 |
2005-Nov-10 Thu
| 8.88
| 8.88
| ###
| 8.85
| 167,856
| 745,280
| 31.2
| 31.2
| 0.6 |
2005-Nov-09 Wed
| 8.85
| ###
| 8.82
| 8.89
|
|
| ###
| ###
| ### |
2005-Nov-08 Tue
| ###
| ###
| 8.8
| 8.86
|
|
| 19.7
| 19.7
| 0.6 |
2005-Nov-07 Mon
| 8.82
| ###
| 8.75
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2005-Nov-04 Fri
| ###
| 8.75
| ###
| 8.7
|
|
| 74.0
| 74.0
| ### |
2005-Nov-03 Thu
| 8.48
| ###
| 8.48
| 8.57
|
|
| ###
| ###
| 0.6 |
2005-Nov-02 Wed
| 8.55
| 8.58
| 8.45
| 8.49
|
|
| 29.7
| 29.7
| ### |
2005-Nov-01 Tue
| 8.53
| ###
| 8.53
| 8.55
| 280,971
| 1,198,341
| 73.0
| 73.0
| ### |
2005-Oct-31 Mon
| ###
| ###
| 8.5
| 8.5
| 173,783
| 738,577
| ###
| ###
| 0.6 |
2005-Oct-28 Fri
| 8.52
| ###
| 8.4
| 8.54
|
|
| 73.3
| 73.3
| ### |
2005-Oct-27 Thu
| 8.83
| 8.83
| 8.54
| ###
| 147,275
| 1,279,083
| ###
| ###
| 0.0 |
2005-Oct-26 Wed
| 8.7
| 8.87
| 8.7
| 8.87
|
|
| ###
| ###
| ### |
2005-Oct-25 Tue
| ###
| 8.75
| ###
| ###
| 293,088
| ###
| ###
| ###
| 0.0 |
2005-Oct-24 Mon
| 8.55
| ###
| 8.51
| ###
| 201,355
| ###
| 76.0
| 76.0
| 0.0 |
2005-Oct-21 Fri
| 8.54
| ###
| 8.4
| ###
| 180,574
| ###
| ###
| ###
| 0.0 |
2005-Oct-20 Thu
| ###
| 8.72
| 8.55
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-19 Wed
| 8.55
| ###
| 8.5
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-18 Tue
| 8.58
| 8.71
| 8.51
| 8.51
| 151,973
| 1,308,487
| 27.9
| 27.9
| 0.6 |
2005-Oct-17 Mon
| 8.41
| 8.59
| 8.41
| 8.56
|
|
| 83.7
| 83.7
| ### |
2005-Oct-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-13 Thu
| 8.4
| 8.8
| ###
| 8.73
|
|
| 92.5
| 92.5
| ### |
2005-Oct-12 Wed
| ###
| 8.4
| ###
| 8.4
|
|
| ###
| ###
| ### |
2005-Oct-11 Tue
| ###
| 8.2
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2005-Oct-10 Mon
| ###
| ###
| ###
| ###
| 391,621
| 0
| 10.2
| 10.2
| 0.0 |
2005-Oct-07 Fri
| 8.25
| ###
| ###
| ###
| 355,954
| 0
| ###
| ###
| 0.0 |
2005-Oct-06 Thu
| ###
| ###
| ###
| 8.25
|
|
| ###
| ###
| ### |
2005-Oct-05 Wed
| 8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-04 Tue
| 8
| ###
| ###
| 8
|
|
| 71.7
| 71.7
| ### |
2005-Oct-03 Mon
| ###
| ###
| ###
| 8
| 94,428
| 0
| 26.7
| 26.7
| ### |
2005-Sep-30 Fri
| ###
| ###
| ###
| ###
| 647,851
| 0
| 30.2
| 30.2
| 0.0 |
2005-Sep-29 Thu
| ###
| ###
| ###
| ###
| 269,949
| 0
| 65.5
| 65.5
| 0.0 |
2005-Sep-28 Wed
| 7.83
| ###
| 7.78
| 7.84
|
|
| 73.1
| 73.1
| 0.6 |
2005-Sep-27 Tue
| ###
| 8
| 7.81
| 7.83
| 151,383
| 1,196,682
| 22.1
| 22.1
| ### |
2005-Sep-26 Mon
| ###
| ###
| ###
| ###
| 166,783
| 0
| 78.8
| 78.8
| 0.0 |
2005-Sep-23 Fri
| ###
| 8
| 7.88
| 7.88
| 308,185
| 2,446,988
| 22.8
| 22.8
| 0.6 |
2005-Sep-22 Thu
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2005-Sep-21 Wed
| 7.75
| ###
| 7.75
| ###
| 267,540
| ###
| ###
| ###
| 0.0 |
2005-Sep-20 Tue
| 7.75
| 7.79
| 7.7
| 7.75
| 211,927
| 1,641,374
| 65.6
| 65.6
| ### |
2005-Sep-19 Mon
| 7.85
| ###
| 7.72
| 7.72
| 197,884
| ###
| 20.1
| 20.1
| ### |
2005-Sep-16 Fri
| 7.77
| ###
| 7.72
| 7.79
| 276,072
| ###
| ###
| ###
| ### |
2005-Sep-15 Thu
| ###
| ###
| 7.75
| 7.75
|
|
| 11.1
| 11.1
| ### |
2005-Sep-14 Wed
| ###
| ###
| 7.84
| 7.85
|
|
| ###
| ###
| ### |
2005-Sep-13 Tue
| ###
| ###
| 7.85
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-12 Mon
| ###
| 8
| 7.85
| 7.88
| 87,549
| 693,825
| 18.9
| 18.9
| 0.6 |
2005-Sep-09 Fri
| ###
| ###
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2005-Sep-08 Thu
| ###
| ###
| ###
| ###
| 112,787
| 0
| 72.4
| 72.4
| 0.0 |
2005-Sep-07 Wed
| ###
| ###
| 8
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2005-Sep-06 Tue
| ###
| ###
| 8
| 8
| 400,974
| ###
| ###
| ###
| ### |
2005-Sep-05 Mon
| ###
| ###
| ###
| 8
| 119,270
| 0
| ###
| ###
| ### |
2005-Sep-02 Fri
| ###
| ###
| ###
| ###
| 50,180
| 0
| ###
| ###
| 0.0 |
2005-Sep-01 Thu
| ###
| ###
| ###
| ###
| 163,045
| 0
| ###
| ###
| 0.0 |
2005-Aug-31 Wed
| 7.85
| ###
| 7.85
| ###
| 188,226
| 738,787
| ###
| ###
| 0.0 |
2005-Aug-30 Tue
| ###
| ###
| ###
| ###
| 290,929
| 0
| ###
| ###
| 0.0 |
2005-Aug-29 Mon
| ###
| ###
| ###
| ###
|
|
| 43.0
| 43.0
| 0.0 |
2005-Aug-26 Fri
| ###
| ###
| ###
| ###
| 102,788
| 0
| 28.0
| 28.0
| 0.0 |
2005-Aug-25 Thu
| ###
| ###
| 7.75
| ###
| 288,982
| ###
| ###
| ###
| 0.0 |
2005-Aug-24 Wed
| ###
| ###
| 7.87
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2005-Aug-23 Tue
| 8.2
| 8.25
| ###
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2005-Aug-22 Mon
| ###
| ###
| ###
| 8.2
|
|
| 21.5
| 21.5
| 0.6 |
2005-Aug-19 Fri
| ###
| ###
| 8.25
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-18 Thu
| ###
| ###
| ###
| ###
| 181,749
| 0
| ###
| ###
| 0.0 |
2005-Aug-17 Wed
| ###
| 8.22
| ###
| ###
| 68,347
| ###
| 27.6
| 27.6
| 0.0 |
2005-Aug-16 Tue
| ###
| 8.23
| ###
| 8.22
|
|
| ###
| ###
| 0.6 |
2005-Aug-15 Mon
| ###
| 8.28
| ###
| 8.27
|
|
| 85.9
| 85.9
| ### |
2005-Aug-12 Fri
| 8.2
| 8.21
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2005-Aug-11 Thu
| ###
| ###
| 8.43
| 8.5
|
|
| 16.6
| 16.6
| 0.6 |
2005-Aug-10 Wed
| 8.45
| ###
| 8.45
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-09 Tue
| 8.42
| 8.43
| 8.26
| 8.43
| 172,778
| ###
| ###
| ###
| 0.6 |
2005-Aug-08 Mon
| 8.48
| 8.49
| ###
| 8.45
| 270,058
| ###
| 29.6
| 29.6
| ### |
2005-Aug-05 Fri
| ###
| 8.47
| ###
| 8.47
|
|
| 82.3
| 82.3
| ### |
2005-Aug-04 Thu
| ###
| 8.5
| 8.23
| ###
| 337,884
| ###
| ###
| ###
| 0.0 |
2005-Aug-03 Wed
| 8
| ###
| ###
| ###
| 342,824
| 0
| 92.0
| 92.0
| 0.0 |
2005-Aug-02 Tue
| 7.84
| ###
| 7.8
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2005-Aug-01 Mon
| 7.7
| 7.85
| 7.7
| 7.8
| 232,473
| 1,807,477
| 82.9
| 82.9
| 0.6 |
2005-Jul-29 Fri
| 7.7
| 7.75
| ###
| ###
| 286,825
| 1,111,446
| ###
| ###
| 0.0 |
2005-Jul-28 Thu
| ###
| 7.8
| 7.49
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-27 Wed
| 7.81
| ###
| 7.7
| 7.71
|
|
| ###
| ###
| ### |
2005-Jul-26 Tue
| ###
| ###
| 7.75
| 7.75
| 228,122
| 883,972
| ###
| ###
| ### |
2005-Jul-25 Mon
| ###
| ###
| 7.89
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-22 Fri
| 7.76
| ###
| 7.76
| 7.85
| 203,183
| 788,350
| ###
| ###
| ### |
2005-Jul-21 Thu
| 7.56
| 7.8
| 7.56
| 7.77
|
|
| 89.3
| 89.3
| 0.6 |
2005-Jul-20 Wed
| 7.74
| 7.8
| 7.51
| 7.51
|
|
| 8.7
| 8.7
| ### |
2005-Jul-19 Tue
| 7.43
| 7.82
| 7.43
| 7.75
|
|
| 94.5
| 94.5
| ### |
2005-Jul-18 Mon
| ###
| 7.5
| ###
| 7.5
|
|
| 81.9
| 81.9
| 0.5 |
2005-Jul-15 Fri
| 7.5
| 7.52
| ###
| ###
| 80,641
| ###
| 17.9
| 17.9
| 0.0 |
2005-Jul-14 Thu
| 7.43
| 7.5
| 7.43
| 7.5
|
|
| 76.4
| 76.4
| 0.5 |
2005-Jul-13 Wed
| ###
| 7.4
| ###
| 7.4
| 221,477
| ###
| ###
| ###
| 0.5 |
2005-Jul-12 Tue
| ###
| ###
| 7.26
| ###
| 260,685
| 946,286
| 34.5
| 34.5
| 0.0 |
2005-Jul-11 Mon
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2005-Jul-08 Fri
| 7.26
| ###
| 7.24
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2005-Jul-07 Thu
| 7.28
| ###
| 7.26
| 7.26
| 94,689
| 343,721
| 39.0
| 39.0
| 0.5 |
2005-Jul-06 Wed
| ###
| 7.44
| 7.27
| 7.28
|
|
| ###
| ###
| 0.5 |
2005-Jul-05 Tue
| 7.27
| 7.43
| 7.27
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-04 Mon
| ###
| 7.47
| 7.27
| 7.27
|
|
| 23.6
| 23.6
| ### |
2005-Jul-01 Fri
| 7.46
| 7.46
| ###
| ###
| 93,980
| 350,545
| ###
| ###
| 0.0 |
2005-Jun-30 Thu
| ###
| ###
| 7.22
| ###
| 190,082
| ###
| 63.2
| 63.2
| 0.0 |
2005-Jun-29 Wed
| 7.41
| 7.42
| ###
| ###
| 110,783
| ###
| 31.8
| 31.8
| 0.0 |
2005-Jun-28 Tue
| 7.29
| 7.5
| 7.29
| 7.41
|
|
| ###
| ###
| ### |
2005-Jun-27 Mon
| ###
| ###
| 7.24
| 7.29
| 475,040
| 1,719,644
| ###
| ###
| ### |
2005-Jun-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-23 Thu
| ###
| 7.45
| ###
| 7.4
|
|
| 76.6
| 76.6
| 0.5 |
2005-Jun-22 Wed
| 7.24
| ###
| 7.24
| ###
| 100,322
| ###
| 84.6
| 84.6
| 0.0 |
2005-Jun-21 Tue
| ###
| ###
| 7.2
| 7.27
|
|
| ###
| ###
| ### |
2005-Jun-20 Mon
| 7.55
| 7.55
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2005-Jun-17 Fri
| ###
| ###
| 7.27
| ###
| 67,485
| ###
| ###
| ###
| 0.0 |
2005-Jun-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-15 Wed
| ###
| ###
| ###
| ###
| 83,972
| 0
| ###
| ###
| 0.0 |
2005-Jun-14 Tue
| ###
| ###
| ###
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2005-Jun-10 Fri
| ###
| ###
| 7.25
| ###
| 307,252
| 1,113,788
| 73.1
| 73.1
| 0.0 |
2005-Jun-09 Thu
| ###
| ###
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2005-Jun-08 Wed
| ###
| 7.43
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2005-Jun-07 Tue
| ###
| ###
| 7.29
| ###
| 177,451
| ###
| ###
| ###
| 0.0 |
2005-Jun-06 Mon
| ###
| ###
| 7.26
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| 7.26
| ###
| ###
| 7.21
|
|
| ###
| ###
| ### |
2005-Jun-02 Thu
| 7.43
| 7.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-01 Wed
| 7
| 7.45
| 7
| ###
| 86,259
| 623,221
| 94.6
| 94.6
| 0.0 |
2005-May-31 Tue
| ###
| ###
| ###
| 7
| 161,052
| 0
| ###
| ###
| 0.5 |
2005-May-30 Mon
| ###
| ###
| ###
| ###
| 47,244
| 0
| 79.0
| 79.0
| 0.0 |
2005-May-27 Fri
| 6.89
| ###
| 6.89
| ###
| 90,088
| 310,353
| ###
| ###
| 0.0 |
2005-May-26 Thu
| ###
| ###
| 6.8
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-25 Wed
| ###
| ###
| ###
| ###
| 46,126
| 0
| ###
| ###
| 0.0 |
2005-May-24 Tue
| 7
| 7.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-23 Mon
| ###
| 7
| ###
| ###
| 110,878
| 388,073
| ###
| ###
| 0.0 |
2005-May-20 Fri
| ###
| ###
| ###
| ###
| 48,441
| 0
| 14.2
| 14.2
| 0.0 |
2005-May-19 Thu
| ###
| ###
| ###
| ###
| 37,629
| 0
| 28.2
| 28.2
| 0.0 |
2005-May-18 Wed
| ###
| ###
| ###
| ###
| 170,375
| 0
| ###
| ###
| 0.0 |
2005-May-17 Tue
| ###
| 7
| 6.81
| ###
|
|
| 41.7
| 41.7
| 0.0 |
2005-May-16 Mon
| ###
| ###
| 6.87
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-13 Fri
| 6.88
| ###
| 6.88
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-12 Thu
| ###
| ###
| 6.87
| ###
| 192,470
| ###
| ###
| ###
| 0.0 |
2005-May-11 Wed
| ###
| ###
| 7
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2005-May-10 Tue
| 7
| ###
| ###
| ###
| 207,443
| 0
| ###
| ###
| 0.0 |
2005-May-09 Mon
| ###
| ###
| 6.8
| 7
| 77,923
| ###
| 81.9
| 81.9
| 0.5 |
2005-May-06 Fri
| ###
| ###
| 6.87
| ###
| 96,940
| 332,988
| 18.0
| 18.0
| 0.0 |
2005-May-05 Thu
| ###
| ###
| ###
| ###
| 139,520
| 0
| 75.4
| 75.4
| 0.0 |
2005-May-04 Wed
| ###
| ###
| ###
| ###
| 164,577
| 0
| 47.5
| 47.5
| 0.0 |
2005-May-03 Tue
| 7.25
| 7.29
| ###
| ###
| 238,285
| 868,548
| ###
| ###
| 0.0 |
2005-May-02 Mon
| ###
| ###
| 7.25
| 7.26
| 69,347
| 251,382
| ###
| ###
| 0.5 |
2005-Apr-29 Fri
| ###
| ###
| ###
| ###
| 158,272
| 0
| ###
| ###
| 0.0 |
2005-Apr-28 Thu
| ###
| ###
| 7.29
| ###
|
|
| 40.6
| 40.6
| 0.0 |
2005-Apr-27 Wed
| 7.2
| ###
| 7.2
| ###
| 91,058
| ###
| ###
| ###
| 0.0 |
2005-Apr-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-22 Fri
| ###
| 7.4
| 7.28
| ###
| 259,623
| ###
| 32.5
| 32.5
| 0.0 |
2005-Apr-21 Thu
| ###
| ###
| ###
| 7.28
| 200,053
| 0
| 24.4
| 24.4
| 0.5 |
2005-Apr-20 Wed
| 7.5
| 7.51
| ###
| 7.4
|
|
| 23.3
| 23.3
| 0.5 |
2005-Apr-19 Tue
| ###
| 7.47
| ###
| 7.47
|
|
| 63.8
| 63.8
| ### |
2005-Apr-18 Mon
| 7.27
| 7.43
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2005-Apr-15 Fri
| 7.55
| ###
| ###
| 7.5
|
|
| ###
| ###
| 0.5 |
2005-Apr-14 Thu
| 7.82
| 7.82
| 7.56
| 7.8
|
|
| 44.6
| 44.6
| 0.6 |
2005-Apr-13 Wed
| 7.85
| 8
| 7.74
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-12 Tue
| 7.75
| 7.85
| 7.75
| 7.81
|
|
| ###
| ###
| 0.6 |
2005-Apr-11 Mon
| 7.84
| 7.84
| ###
| 7.73
| 54,179
| 212,381
| 27.4
| 27.4
| 0.6 |
2005-Apr-08 Fri
| ###
| ###
| 7.82
| 7.87
| 66,377
| ###
| 22.6
| 22.6
| 0.6 |
2005-Apr-07 Thu
| 7.88
| ###
| 7.85
| 7.89
| 89,070
| ###
| 72.0
| 72.0
| ### |
2005-Apr-06 Wed
| 7.89
| 8
| 7.87
| ###
| 186,959
| ###
| 76.9
| 76.9
| 0.0 |
2005-Apr-05 Tue
| 7.88
| ###
| 7.87
| 7.89
| 170,249
| 669,929
| 72.5
| 72.5
| ### |
2005-Apr-04 Mon
| ###
| ###
| 7.86
| 7.87
| 119,253
| ###
| ###
| ###
| 0.6 |
2005-Apr-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-31 Thu
| ###
| ###
| ###
| ###
| 157,381
| 0
| 68.1
| 68.1
| 0.0 |
2005-Mar-30 Wed
| ###
| ###
| ###
| ###
| 225,050
| 0
| 82.1
| 82.1
| 0.0 |
2005-Mar-29 Tue
| 8.23
| 8.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-24 Thu
| 8.26
| ###
| 8.2
| 8.25
| 125,053
| ###
| 39.6
| 39.6
| ### |
2005-Mar-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-22 Tue
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2005-Mar-21 Mon
| ###
| ###
| ###
| ###
| 77,844
| 0
| 71.8
| 71.8
| 0.0 |
2005-Mar-18 Fri
| ###
| 8.4
| ###
| ###
| 174,225
| 731,745
| ###
| ###
| 0.0 |
2005-Mar-17 Thu
| 8.46
| 8.46
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2005-Mar-16 Wed
| ###
| 8.44
| ###
| 8.4
|
|
| 79.2
| 79.2
| ### |
2005-Mar-15 Tue
| 8.4
| 8.4
| ###
| ###
| 358,785
| ###
| ###
| ###
| 0.0 |
2005-Mar-14 Mon
| ###
| 8.41
| ###
| ###
| 149,323
| ###
| ###
| ###
| 0.0 |
2005-Mar-11 Fri
| 8.2
| ###
| 8.2
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-10 Thu
| ###
| ###
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2005-Mar-09 Wed
| 8.48
| 8.49
| ###
| ###
| 522,221
| 2,216,828
| ###
| ###
| 0.0 |
2005-Mar-08 Tue
| 8.4
| ###
| ###
| 8.48
| 199,348
| 0
| 75.6
| 75.6
| 0.6 |
2005-Mar-07 Mon
| 8.42
| 8.44
| 8.4
| 8.4
| 51,124
| ###
| 32.3
| 32.3
| ### |
2005-Mar-04 Fri
| 8.5
| 8.5
| ###
| 8.4
| 116,823
| ###
| ###
| ###
| ### |
2005-Mar-03 Thu
| 8.7
| 8.7
| 8.5
| 8.5
|
|
| 14.8
| 14.8
| 0.6 |
2005-Mar-02 Wed
| 8.7
| 8.77
| 8.5
| 8.73
|
|
| 70.9
| 70.9
| ### |
2005-Mar-01 Tue
| 8.45
| 8.7
| 8.45
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-28 Mon
| ###
| ###
| 8.41
| 8.45
| 80,747
| 339,541
| ###
| ###
| ### |
2005-Feb-25 Fri
| ###
| ###
| ###
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2005-Feb-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-23 Wed
| 8.55
| ###
| 8.5
| 8.59
| 105,026
| ###
| 79.6
| 79.6
| ### |
2005-Feb-22 Tue
| 8.55
| ###
| 8.5
| 8.55
|
|
| 75.8
| 75.8
| ### |
2005-Feb-21 Mon
| 8.53
| ###
| 8.53
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2005-Feb-18 Fri
| ###
| ###
| 8.4
| 8.55
|
|
| 32.6
| 32.6
| ### |
2005-Feb-17 Thu
| 8.85
| ###
| 8.8
| 8.8
|
|
| ###
| ###
| 0.6 |
2005-Feb-16 Wed
| 8.88
| ###
| 8.81
| 8.85
| 154,376
| 680,026
| ###
| ###
| 0.6 |
2005-Feb-15 Tue
| 8.78
| ###
| 8.78
| 8.82
|
|
| ###
| ###
| ### |
2005-Feb-14 Mon
| ###
| ###
| 8.79
| 8.87
|
|
| 31.9
| 31.9
| ### |
2005-Feb-11 Fri
| ###
| 9
| 8.85
| 8.85
|
|
| 20.2
| 20.2
| 0.6 |
2005-Feb-10 Thu
| ###
| ###
| 8.8
| 8.8
| 95,859
| 421,779
| ###
| ###
| 0.6 |
2005-Feb-09 Wed
| ###
| 9
| 8.88
| ###
| 123,023
| 1,099,825
| ###
| ###
| 0.0 |
2005-Feb-08 Tue
| ###
| ###
| 8.85
| 8.87
| 144,140
| ###
| ###
| ###
| ### |
2005-Feb-07 Mon
| ###
| ###
| 8.87
| ###
| 122,442
| ###
| ###
| ###
| 0.0 |
2005-Feb-04 Fri
| 8.8
| ###
| 8.8
| 8.82
| 183,181
| ###
| 72.6
| 72.6
| ### |
2005-Feb-03 Thu
| 8.73
| 8.78
| ###
| 8.78
| 455,149
| ###
| ###
| ###
| 0.6 |
2005-Feb-02 Wed
| ###
| 8.78
| ###
| 8.72
| 303,750
| ###
| 77.4
| 77.4
| 0.6 |
2005-Feb-01 Tue
| ###
| ###
| 8.53
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2005-Jan-31 Mon
| ###
| ###
| 8.5
| 8.52
| 113,784
| 483,582
| 25.4
| 25.4
| 0.6 |
2005-Jan-28 Fri
| ###
| ###
| ###
| 8.57
| 195,256
| 0
| ###
| ###
| 0.6 |
2005-Jan-27 Thu
| ###
| 8.45
| 8.28
| ###
| 200,845
| ###
| ###
| ###
| 0.0 |
2005-Jan-25 Tue
| ###
| 8.27
| ###
| ###
| 173,645
| 718,022
| 74.0
| 74.0
| 0.0 |
2005-Jan-24 Mon
| ###
| 8.2
| ###
| ###
| 108,288
| 443,980
| ###
| ###
| 0.0 |
2005-Jan-21 Fri
| ###
| ###
| ###
| ###
| 75,051
| 0
| 76.1
| 76.1
| 0.0 |
2005-Jan-20 Thu
| 7.81
| ###
| 7.81
| 7.88
| 223,026
| ###
| 80.8
| 80.8
| 0.6 |
2005-Jan-19 Wed
| 7.88
| 7.88
| 7.78
| 7.8
| 280,177
| 2,193,785
| 28.7
| 28.7
| 0.6 |
2005-Jan-18 Tue
| 7.89
| ###
| 7.8
| 7.83
|
|
| 33.7
| 33.7
| ### |
2005-Jan-17 Mon
| ###
| ###
| ###
| ###
| 46,923
| 0
| 20.9
| 20.9
| 0.0 |
2005-Jan-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-13 Thu
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2005-Jan-12 Wed
| ###
| ###
| 7.85
| 7.85
| 162,643
| 638,373
| 26.3
| 26.3
| ### |
2005-Jan-11 Tue
| ###
| ###
| 7.76
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-10 Mon
| ###
| ###
| 7.88
| ###
| 56,656
| 223,224
| 13.2
| 13.2
| 0.0 |
2005-Jan-07 Fri
| ###
| ###
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2005-Jan-06 Thu
| ###
| ###
| ###
| ###
| 151,647
| 0
| 69.0
| 69.0
| 0.0 |
2005-Jan-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-04 Tue
| ###
| 8.2
| ###
| ###
| 168,552
| ###
| 73.0
| 73.0
| 0.0 |
2004-Dec-31 Fri
| 8.2
| 8.25
| ###
| ###
|
|
| 12.6
| 12.6
| 0.0 |
2004-Dec-30 Thu
| ###
| 8.21
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2004-Dec-29 Wed
| ###
| ###
| ###
| ###
| 38,759
| 0
| 84.8
| 84.8
| 0.0 |
2004-Dec-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-23 Thu
| 8.23
| 8.23
| 8
| ###
| 62,886
| ###
| 18.2
| 18.2
| 0.0 |
2004-Dec-22 Wed
| ###
| ###
| 8.2
| 8.23
|
|
| ###
| ###
| 0.6 |
2004-Dec-21 Tue
| 8.41
| 8.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-20 Mon
| 8.42
| 8.45
| 8.4
| 8.42
| 323,052
| ###
| 72.0
| 72.0
| ### |
2004-Dec-17 Fri
| 8.4
| 8.4
| ###
| 8.4
| 443,927
| ###
| 65.2
| 65.2
| ### |
2004-Dec-16 Thu
| 8.4
| 8.45
| ###
| 8.42
|
|
| ###
| ###
| ### |
2004-Dec-15 Wed
| ###
| 8.43
| ###
| 8.4
|
|
| ###
| ###
| ### |
2004-Dec-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-13 Mon
| ###
| ###
| ###
| ###
| 143,242
| 0
| ###
| ###
| 0.0 |
2004-Dec-10 Fri
| 8.4
| 8.4
| ###
| ###
| 91,771
| ###
| ###
| ###
| 0.0 |
2004-Dec-09 Thu
| 8.46
| 8.5
| 8.44
| 8.44
|
|
| ###
| ###
| 0.6 |
2004-Dec-08 Wed
| 8.5
| 8.5
| ###
| 8.46
| 86,527
| ###
| ###
| ###
| 0.6 |
2004-Dec-07 Tue
| ###
| 8.75
| 8.5
| 8.5
|
|
| ###
| ###
| 0.6 |
2004-Dec-06 Mon
| 8.54
| 8.8
| 8.52
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2004-Dec-03 Fri
| 8.42
| ###
| 8.42
| 8.5
| 127,355
| ###
| 80.7
| 80.7
| 0.6 |
2004-Dec-02 Thu
| 8.25
| ###
| 8.25
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2004-Dec-01 Wed
| ###
| 8.25
| ###
| 8.24
|
|
| ###
| ###
| 0.6 |
2004-Nov-30 Tue
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2004-Nov-29 Mon
| ###
| ###
| 7.85
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-26 Fri
| ###
| ###
| ###
| 8
| 49,046
| 0
| 31.2
| 31.2
| ### |
2004-Nov-25 Thu
| 8
| ###
| ###
| ###
| 126,177
| 0
| ###
| ###
| 0.0 |
2004-Nov-24 Wed
| 7.89
| 8
| 7.87
| 8
| 98,979
| ###
| 77.2
| 77.2
| ### |
2004-Nov-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-19 Fri
| 7.89
| ###
| 7.85
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-17 Wed
| ###
| ###
| 7.78
| ###
| 24,775
| 96,374
| ###
| ###
| 0.0 |
2004-Nov-16 Tue
| 8
| ###
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2004-Nov-15 Mon
| 7.79
| 8
| 7.79
| 8
| 82,552
| 651,748
| ###
| ###
| ### |
2004-Nov-12 Fri
| 7.85
| 7.87
| ###
| 7.79
|
|
| ###
| ###
| ### |
2004-Nov-11 Thu
| ###
| ###
| 7.8
| 7.87
| 178,976
| ###
| 19.2
| 19.2
| 0.6 |
2004-Nov-10 Wed
| ###
| ###
| ###
| 8
|
|
| 28.1
| 28.1
| ### |
2004-Nov-09 Tue
| ###
| ###
| 8
| ###
| 245,655
| 982,620
| 70.5
| 70.5
| 0.0 |
2004-Nov-08 Mon
| ###
| 8
| ###
| 8
| 116,175
| ###
| 72.5
| 72.5
| ### |
2004-Nov-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-04 Thu
| ###
| ###
| ###
| ###
| 290,840
| 0
| 67.8
| 67.8
| 0.0 |
2004-Nov-03 Wed
| ###
| ###
| ###
| ###
| 91,449
| 0
| ###
| ###
| 0.0 |
2004-Nov-02 Tue
| ###
| 8
| 7.8
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-01 Mon
| ###
| 8
| ###
| 8
| 42,627
| ###
| ###
| ###
| ### |
2004-Oct-29 Fri
| ###
| ###
| ###
| 8
|
|
| ###
| ###
| ### |
2004-Oct-28 Thu
| 8.2
| 8.2
| ###
| 8
|
|
| 13.3
| 13.3
| ### |
2004-Oct-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-26 Tue
| 8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-25 Mon
| ###
| ###
| 8
| ###
| 117,848
| ###
| 72.8
| 72.8
| 0.0 |
2004-Oct-22 Fri
| 7.88
| 8
| 7.87
| 8
|
|
| 77.7
| 77.7
| ### |
2004-Oct-21 Thu
| 7.75
| 7.87
| 7.75
| 7.87
| 207,929
| 1,623,925
| ###
| ###
| 0.6 |
2004-Oct-20 Wed
| ###
| 7.88
| ###
| 7.75
|
|
| 80.6
| 80.6
| ### |
2004-Oct-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-18 Mon
| ###
| ###
| 7.59
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-15 Fri
| 7.59
| ###
| 7.59
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-14 Thu
| 7.59
| 7.59
| 7.52
| 7.55
| 72,182
| ###
| 34.4
| 34.4
| ### |
2004-Oct-13 Wed
| ###
| 7.59
| ###
| 7.54
| 81,488
| 309,246
| 87.2
| 87.2
| 0.5 |
2004-Oct-12 Tue
| ###
| ###
| ###
| ###
| 208,926
| 0
| ###
| ###
| 0.0 |
2004-Oct-11 Mon
| 7.4
| 7.45
| ###
| ###
| 72,989
| 271,884
| 30.9
| 30.9
| 0.0 |
2004-Oct-08 Fri
| 7.51
| 7.51
| 7.4
| 7.4
|
|
| ###
| ###
| 0.5 |
2004-Oct-07 Thu
| 7.54
| 7.58
| 7.49
| 7.49
|
|
| ###
| ###
| ### |
2004-Oct-06 Wed
| 7.58
| 7.58
| 7.5
| 7.54
| 74,481
| 561,586
| ###
| ###
| 0.5 |
2004-Oct-05 Tue
| ###
| ###
| 7.55
| 7.58
|
|
| ###
| ###
| ### |
2004-Oct-04 Mon
| 7.59
| ###
| 7.57
| 7.58
|
|
| ###
| ###
| ### |
2004-Oct-01 Fri
| 7.5
| 7.55
| 7.49
| 7.55
| 82,028
| 616,850
| ###
| ###
| ### |
2004-Sep-30 Thu
| ###
| 7.45
| ###
| 7.45
| 49,458
| ###
| ###
| ###
| 0.5 |
2004-Sep-29 Wed
| 7.27
| ###
| 7.27
| ###
| 325,473
| ###
| ###
| ###
| 0.0 |
2004-Sep-28 Tue
| ###
| 7.24
| ###
| 7.24
| 19,688
| 71,270
| 74.3
| 74.3
| 0.5 |
2004-Sep-27 Mon
| ###
| 7.21
| ###
| ###
| 104,485
| ###
| 72.9
| 72.9
| 0.0 |
2004-Sep-24 Fri
| 7.23
| 7.23
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2004-Sep-23 Thu
| 7.25
| 7.26
| 7.23
| 7.25
|
|
| ###
| ###
| 0.5 |
2004-Sep-22 Wed
| 7.24
| 7.25
| ###
| 7.25
|
|
| ###
| ###
| 0.5 |
2004-Sep-21 Tue
| 7.22
| 7.25
| 7.22
| 7.25
| 78,174
| 565,588
| 70.0
| 70.0
| 0.5 |
2004-Sep-20 Mon
| 7.28
| 7.29
| 7.23
| 7.23
| 66,244
| ###
| 28.6
| 28.6
| ### |
2004-Sep-17 Fri
| 7.25
| ###
| 7.25
| 7.29
|
|
| 69.4
| 69.4
| ### |
2004-Sep-16 Thu
| 7.25
| ###
| 7.23
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-15 Wed
| ###
| ###
| 7.21
| 7.23
|
|
| 23.8
| 23.8
| ### |
2004-Sep-14 Tue
| ###
| ###
| ###
| ###
| 310,751
| 0
| ###
| ###
| 0.0 |
2004-Sep-13 Mon
| ###
| ###
| ###
| ###
| 37,448
| 0
| ###
| ###
| 0.0 |
2004-Sep-10 Fri
| ###
| ###
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2004-Sep-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-08 Wed
| ###
| ###
| 7.27
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-07 Tue
| 7.25
| ###
| 7.25
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2004-Sep-06 Mon
| ###
| ###
| 7.2
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2004-Sep-03 Fri
| ###
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2004-Sep-02 Thu
| 7.4
| 7.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-01 Wed
| 7.45
| 7.45
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2004-Aug-31 Tue
| ###
| 7.45
| ###
| 7.4
| 193,642
| ###
| ###
| ###
| 0.5 |
2004-Aug-30 Mon
| ###
| ###
| 7.2
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2004-Aug-27 Fri
| 7.4
| 7.41
| ###
| ###
| 119,587
| ###
| 22.4
| 22.4
| 0.0 |
2004-Aug-26 Thu
| 7.22
| 7.4
| 7.22
| 7.4
|
|
| ###
| ###
| 0.5 |
2004-Aug-25 Wed
| ###
| 7.2
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2004-Aug-24 Tue
| 7.27
| 7.28
| 7.2
| 7.2
|
|
| 23.4
| 23.4
| 0.5 |
2004-Aug-23 Mon
| ###
| 7.24
| ###
| 7.24
|
|
| ###
| ###
| 0.5 |
2004-Aug-20 Fri
| ###
| ###
| ###
| ###
| 64,524
| 0
| 25.8
| 25.8
| 0.0 |
2004-Aug-19 Thu
| 7.22
| ###
| 7.22
| ###
| 74,329
| 268,327
| 83.0
| 83.0
| 0.0 |
2004-Aug-18 Wed
| ###
| 7.2
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2004-Aug-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-16 Mon
| ###
| ###
| ###
| ###
| 165,656
| 0
| 78.3
| 78.3
| 0.0 |
2004-Aug-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-12 Thu
| ###
| 7.21
| ###
| 7.2
| 249,149
| 898,182
| ###
| ###
| 0.5 |
2004-Aug-11 Wed
| 7.25
| 7.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-10 Tue
| 7.28
| 7.28
| 7.22
| 7.27
| 80,470
| ###
| 36.6
| 36.6
| ### |
2004-Aug-09 Mon
| ###
| 7.28
| ###
| 7.28
|
|
| ###
| ###
| 0.5 |
2004-Aug-06 Fri
| ###
| ###
| ###
| ###
| 73,380
| 0
| 73.7
| 73.7
| 0.0 |
2004-Aug-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-04 Wed
| ###
| ###
| ###
| ###
| 42,683
| 0
| ###
| ###
| 0.0 |
2004-Aug-03 Tue
| 7.23
| 7.23
| ###
| ###
| 13,774
| ###
| ###
| ###
| 0.0 |
2004-Aug-02 Mon
| 7.23
| 7.24
| ###
| 7.23
| 22,543
| ###
| 68.4
| 68.4
| ### |
2004-Jul-30 Fri
| 7.29
| 7.29
| 7.23
| 7.23
|
|
| 19.0
| 19.0
| ### |
2004-Jul-29 Thu
| ###
| 7.25
| ###
| 7.2
| 33,385
| 121,020
| ###
| ###
| 0.5 |
2004-Jul-28 Wed
| ###
| 7.22
| ###
| ###
| 90,551
| 326,889
| 84.7
| 84.7
| 0.0 |
2004-Jul-27 Tue
| 7
| ###
| 7
| ###
| 337,658
| ###
| ###
| ###
| 0.0 |
2004-Jul-26 Mon
| ###
| ###
| ###
| 7
| 97,642
| 0
| ###
| ###
| 0.5 |
2004-Jul-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-22 Thu
| 7.2
| 7.23
| 7
| 7
| 90,150
| ###
| ###
| ###
| 0.5 |
2004-Jul-21 Wed
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2004-Jul-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-19 Mon
| 7
| 7
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2004-Jul-16 Fri
| ###
| 7
| ###
| 7
|
|
| 70.1
| 70.1
| 0.5 |
2004-Jul-15 Thu
| 6.84
| 7
| 6.84
| 7
|
|
| ###
| ###
| 0.5 |
2004-Jul-14 Wed
| 6.88
| 6.88
| 6.8
| 6.85
| 205,585
| ###
| ###
| ###
| ### |
2004-Jul-13 Tue
| 6.85
| ###
| 6.85
| ###
| 127,580
| ###
| 78.6
| 78.6
| 0.0 |
2004-Jul-12 Mon
| 6.86
| 6.86
| 6.8
| 6.85
|
|
| 34.0
| 34.0
| ### |
2004-Jul-09 Fri
| 6.82
| ###
| 6.82
| 6.86
| 602,725
| ###
| ###
| ###
| 0.5 |
2004-Jul-08 Thu
| 6.8
| 6.83
| 6.79
| 6.82
|
|
| ###
| ###
| 0.5 |
2004-Jul-07 Wed
| 6.75
| 6.81
| 6.7
| 6.8
|
|
| 71.4
| 71.4
| 0.5 |
2004-Jul-06 Tue
| 6.51
| 6.73
| 6.51
| 6.7
| 154,473
| ###
| ###
| ###
| 0.5 |
2004-Jul-05 Mon
| 6.54
| ###
| 6.5
| ###
| 72,727
| ###
| 75.3
| 75.3
| 0.0 |
2004-Jul-02 Fri
| 6.55
| 6.55
| 6.5
| 6.55
| 36,170
| ###
| ###
| ###
| 0.5 |
2004-Jul-01 Thu
| ###
| ###
| 6.58
| 6.59
|
|
| ###
| ###
| ### |
2004-Jun-30 Wed
| ###
| ###
| 6.59
| ###
| 217,347
| 716,158
| ###
| ###
| 0.0 |
2004-Jun-29 Tue
| 6.7
| 6.7
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2004-Jun-28 Mon
| 6.75
| 6.75
| ###
| 6.7
|
|
| 30.0
| 30.0
| 0.5 |
2004-Jun-25 Fri
| 6.79
| 6.79
| ###
| 6.75
|
|
| ###
| ###
| 0.5 |
2004-Jun-24 Thu
| 6.8
| 6.82
| 6.79
| 6.79
|
|
| 32.9
| 32.9
| 0.5 |
2004-Jun-23 Wed
| 6.86
| 6.86
| 6.8
| 6.8
|
|
| ###
| ###
| 0.5 |
2004-Jun-22 Tue
| 6.77
| 6.83
| 6.77
| 6.83
| 281,378
| 1,913,370
| ###
| ###
| 0.5 |
2004-Jun-21 Mon
| 6.79
| 6.8
| 6.75
| 6.75
|
|
| 25.5
| 25.5
| 0.5 |
2004-Jun-18 Fri
| 6.7
| 6.79
| 6.7
| 6.79
|
|
| 81.1
| 81.1
| 0.5 |
2004-Jun-17 Thu
| ###
| 6.73
| ###
| 6.7
| 41,271
| 138,876
| 68.0
| 68.0
| 0.5 |
2004-Jun-16 Wed
| ###
| ###
| 6.59
| ###
| 30,587
| 100,784
| ###
| ###
| 0.0 |
2004-Jun-15 Tue
| 6.53
| 6.55
| 6.5
| 6.52
|
|
| ###
| ###
| 0.5 |
2004-Jun-14 Mon
| 6.56
| 6.58
| 6.45
| 6.5
| 132,922
| 865,986
| ###
| ###
| 0.5 |
2004-Jun-11 Fri
| 6.56
| 6.58
| 6.45
| 6.5
| 132,922
| 865,986
| 22.7
| 22.7
| 0.5 |
2004-Jun-10 Thu
| 6.51
| 6.58
| 6.51
| 6.56
| 297,475
| 1,946,973
| 77.4
| 77.4
| 0.5 |
2004-Jun-09 Wed
| 6.56
| 6.56
| 6.51
| 6.51
|
|
| 30.4
| 30.4
| ### |
2004-Jun-08 Tue
| 6.59
| ###
| 6.53
| 6.57
| 192,589
| ###
| 34.3
| 34.3
| ### |
2004-Jun-07 Mon
| 6.51
| 6.57
| 6.49
| 6.57
|
|
| ###
| ###
| ### |
2004-Jun-04 Fri
| 6.5
| 6.53
| 6.5
| 6.5
|
|
| 72.3
| 72.3
| 0.5 |
2004-Jun-03 Thu
| 6.55
| 6.55
| 6.5
| 6.53
|
|
| ###
| ###
| ### |
2004-Jun-02 Wed
| 6.54
| 6.54
| 6.49
| 6.51
|
|
| ###
| ###
| ### |
2004-Jun-01 Tue
| 6.54
| 6.58
| 6.5
| 6.5
| 69,920
| 457,276
| 31.0
| 31.0
| 0.5 |
2004-May-31 Mon
| ###
| 6.5
| ###
| 6.5
| 43,951
| 142,840
| ###
| ###
| 0.5 |
2004-May-28 Fri
| ###
| ###
| ###
| 6.26
|
|
| ###
| ###
| 0.4 |
2004-May-27 Thu
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2004-May-26 Wed
| ###
| ###
| ###
| ###
| 265,276
| 0
| ###
| ###
| 0.0 |
2004-May-25 Tue
| 6.2
| 6.2
| 6.2
| 6.2
| 0
|
|
|
| 0.4 |
2004-May-24 Mon
| 6.2
| 6.2
| 6.2
| 6.2
| 0
|
|
|
| 0.4 |
2004-May-21 Fri
| 6.22
| 6.23
| ###
| 6.2
|
|
| 24.5
| 24.5
| 0.4 |
2004-May-20 Thu
| 6.23
| 6.26
| 6.2
| 6.24
| 42,151
| ###
| 73.6
| 73.6
| 0.4 |
2004-May-19 Wed
| 6.21
| 6.24
| 6.2
| 6.2
| 10,843
| 67,443
| ###
| ###
| 0.4 |
2004-May-18 Tue
| 6.25
| 6.28
| 6.23
| 6.25
| 58,272
| ###
| 73.5
| 73.5
| ### |
2004-May-17 Mon
| 6.25
| 6.26
| 6.25
| 6.25
|
|
| ###
| ###
| ### |
2004-May-14 Fri
| 6.21
| 6.22
| ###
| 6.22
| 19,847
| 61,724
| 76.1
| 76.1
| 0.4 |
2004-May-13 Thu
| 6.29
| 6.29
| 6.22
| 6.22
| 61,752
| 386,258
| 24.5
| 24.5
| 0.4 |
2004-May-12 Wed
| ###
| ###
| 6.26
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2004-May-11 Tue
| 6
| ###
| 6
| ###
| 86,027
| 258,081
| ###
| ###
| 0.0 |
2004-May-10 Mon
| ###
| ###
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2004-May-07 Fri
| ###
| ###
| 5.85
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2004-May-06 Thu
| 6.24
| 6.24
| ###
| ###
| 63,357
| 197,673
| 13.6
| 13.6
| 0.0 |
2004-May-05 Wed
| ###
| ###
| 6.25
| 6.25
|
|
| 23.6
| 23.6
| ### |
2004-May-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-30 Fri
| 6.29
| ###
| 6.25
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2004-Apr-29 Thu
| 6.48
| 6.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-28 Wed
| 6.59
| 6.59
| 6.47
| 6.48
|
|
| ###
| ###
| 0.5 |
2004-Apr-27 Tue
| 6.55
| 6.55
| 6.54
| 6.55
|
|
| 74.4
| 74.4
| 0.5 |
2004-Apr-26 Mon
| 6.55
| ###
| 6.55
| 6.59
|
|
| 82.5
| 82.5
| ### |
2004-Apr-23 Fri
| 6.5
| 6.55
| 6.42
| 6.55
| 43,645
| ###
| 72.3
| 72.3
| 0.5 |
2004-Apr-22 Thu
| 6.49
| 6.54
| 6.45
| 6.54
|
|
| 83.1
| 83.1
| 0.5 |
2004-Apr-21 Wed
| 6.52
| 6.55
| 6.41
| 6.5
|
|
| 39.0
| 39.0
| 0.5 |
2004-Apr-20 Tue
| 6.58
| 6.59
| 6.51
| 6.58
| 19,448
| 127,384
| 70.4
| 70.4
| 0.5 |
2004-Apr-19 Mon
| ###
| ###
| 6.58
| 6.59
|
|
| ###
| ###
| ### |
2004-Apr-16 Fri
| ###
| ###
| ###
| ###
| 209,380
| 0
| ###
| ###
| 0.0 |
2004-Apr-15 Thu
| ###
| 6.7
| ###
| ###
| 25,245
| 84,570
| ###
| ###
| 0.0 |
2004-Apr-14 Wed
| ###
| 6.7
| ###
| 6.7
| 25,926
| 86,852
| ###
| ###
| 0.5 |
2004-Apr-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-07 Wed
| ###
| 6.7
| ###
| ###
| 101,178
| 338,946
| ###
| ###
| 0.0 |
2004-Apr-06 Tue
| 6.57
| ###
| 6.53
| ###
| 334,947
| ###
| ###
| ###
| 0.0 |
2004-Apr-05 Mon
| 6.46
| 6.48
| 6.4
| 6.45
| 78,746
| 507,124
| 32.6
| 32.6
| ### |
2004-Apr-02 Fri
| 6.45
| 6.48
| 6.44
| 6.48
| 68,083
| ###
| ###
| ###
| 0.5 |
2004-Apr-01 Thu
| 6.4
| 6.44
| ###
| 6.44
| 51,556
| ###
| ###
| ###
| 0.5 |
2004-Mar-31 Wed
| 6.42
| 6.43
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2004-Mar-30 Tue
| ###
| 6.43
| ###
| 6.42
|
|
| ###
| ###
| 0.5 |
2004-Mar-29 Mon
| 6.47
| 6.47
| 6.2
| ###
| 27,078
| ###
| ###
| ###
| 0.0 |
2004-Mar-26 Fri
| 6.57
| 6.57
| 6.51
| 6.56
|
|
| ###
| ###
| 0.5 |
2004-Mar-25 Thu
| 6.56
| 6.58
| 6.56
| 6.57
| 11,445
| ###
| ###
| ###
| ### |
2004-Mar-24 Wed
| 6.57
| 6.57
| 6.5
| 6.55
| 20,145
| 131,647
| 34.3
| 34.3
| 0.5 |
2004-Mar-23 Tue
| 6.58
| ###
| 6.58
| ###
| 197,029
| 648,225
| ###
| ###
| 0.0 |
2004-Mar-22 Mon
| 6.57
| 6.57
| 6.57
| 6.57
| 29,372
| 192,974
| 75.5
| 75.5
| ### |
2004-Mar-19 Fri
| 6.47
| 6.57
| 6.47
| 6.57
|
|
| ###
| ###
| ### |
2004-Mar-18 Thu
| 6.46
| 6.48
| 6.4
| 6.47
|
|
| 75.2
| 75.2
| 0.5 |
2004-Mar-17 Wed
| 6.5
| 6.5
| ###
| 6.43
| 359,978
| 1,169,928
| 22.4
| 22.4
| ### |
2004-Mar-16 Tue
| ###
| ###
| 6.52
| 6.58
| 146,521
| 477,658
| ###
| ###
| 0.5 |
2004-Mar-15 Mon
| ###
| 6.73
| ###
| 6.73
|
|
| ###
| ###
| ### |
2004-Mar-12 Fri
| 6.73
| 6.75
| ###
| 6.75
|
|
| 71.8
| 71.8
| 0.5 |
2004-Mar-11 Thu
| 6.76
| 6.76
| 6.74
| 6.75
|
|
| 36.3
| 36.3
| 0.5 |
2004-Mar-10 Wed
| 6.76
| 6.76
| 6.74
| 6.76
| 78,556
| 530,253
| ###
| ###
| 0.5 |
2004-Mar-09 Tue
| 6.78
| 6.78
| 6.73
| 6.75
| 56,328
| ###
| 31.0
| 31.0
| 0.5 |
2004-Mar-08 Mon
| 6.76
| 6.76
| 6.73
| 6.76
| 43,225
| 291,552
| ###
| ###
| 0.5 |
2004-Mar-05 Fri
| 8.5
| 8.5
| ###
| 8.4
| 116,823
| ###
| ###
| ###
| ### |
2004-Mar-04 Thu
| 6.75
| 6.76
| 6.7
| 6.71
| 20,544
| ###
| 27.7
| 27.7
| ### |
2004-Mar-03 Wed
| 6.73
| 6.75
| ###
| 6.75
| 101,423
| ###
| 72.7
| 72.7
| 0.5 |
2004-Mar-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-01 Mon
| 6.76
| 6.85
| 6.7
| 6.85
|
|
| ###
| ###
| ### |
2004-Feb-27 Fri
| ###
| ###
| 6.73
| 6.8
|
|
| ###
| ###
| 0.5 |
2004-Feb-26 Thu
| ###
| ###
| ###
| ###
| 22,174
| 0
| 36.3
| 36.3
| 0.0 |
2004-Feb-25 Wed
| ###
| ###
| 6.85
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2004-Feb-24 Tue
| ###
| ###
| 6.86
| ###
| 43,529
| ###
| ###
| ###
| 0.0 |
2004-Feb-23 Mon
| 7
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2004-Feb-20 Fri
| ###
| ###
| ###
| ###
| 28,050
| 0
| 10.8
| 10.8
| 0.0 |
2004-Feb-19 Thu
| 7
| ###
| 7
| ###
| 73,927
| 258,744
| 72.3
| 72.3
| 0.0 |
2004-Feb-18 Wed
| ###
| ###
| ###
| 7
| 28,076
| 0
| ###
| ###
| 0.5 |
2004-Feb-17 Tue
| 6.82
| ###
| 6.82
| ###
| 227,183
| ###
| 78.6
| 78.6
| 0.0 |
2004-Feb-16 Mon
| ###
| ###
| 6.85
| 6.85
| 204,524
| ###
| 23.6
| 23.6
| ### |
2004-Feb-13 Fri
| 6.72
| ###
| 6.72
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-12 Thu
| ###
| 6.71
| ###
| 6.71
|
|
| ###
| ###
| ### |
2004-Feb-11 Wed
| 6.74
| 6.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-10 Tue
| 6.82
| 6.82
| 6.73
| 6.73
| 28,653
| 194,124
| 20.8
| 20.8
| ### |
2004-Feb-09 Mon
| 6.85
| 6.89
| 6.8
| 6.85
| 76,680
| 524,874
| 71.2
| 71.2
| ### |
2004-Feb-06 Fri
| 6.81
| 7
| 6.79
| 6.85
| 118,447
| ###
| 70.4
| 70.4
| ### |
2004-Feb-05 Thu
| ###
| 6.75
| ###
| 6.75
| 49,557
| 167,254
| ###
| ###
| 0.5 |
2004-Feb-04 Wed
| ###
| ###
| ###
| ###
| 578,651
| 0
| ###
| ###
| 0.0 |
2004-Feb-03 Tue
| 6.59
| ###
| 6.55
| 6.59
|
|
| 75.7
| 75.7
| ### |
2004-Feb-02 Mon
| 6.53
| 6.58
| 6.5
| 6.58
|
|
| 78.2
| 78.2
| 0.5 |
2004-Jan-30 Fri
| 6.53
| 6.55
| 6.49
| 6.55
|
|
| ###
| ###
| 0.5 |
2004-Jan-29 Thu
| 6.55
| 6.7
| 6.5
| 6.54
| 162,185
| 1,070,421
| ###
| ###
| 0.5 |
2004-Jan-27 Tue
| ###
| 6.44
| ###
| 6.44
| 32,186
| ###
| 85.5
| 85.5
| 0.5 |
2004-Jan-23 Fri
| 6.25
| ###
| 6.25
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2004-Jan-22 Thu
| ###
| 6.27
| ###
| 6.25
|
|
| ###
| ###
| ### |
2004-Jan-21 Wed
| ###
| 6.2
| ###
| ###
| 5,950
| 18,445
| ###
| ###
| 0.0 |
2004-Jan-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-19 Mon
| ###
| ###
| 6
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2004-Jan-16 Fri
| ###
| ###
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2004-Jan-15 Thu
| 6
| ###
| 6
| ###
| 34,087
| ###
| ###
| ###
| 0.0 |
2004-Jan-14 Wed
| ###
| ###
| 6
| 6
| 28,155
| ###
| ###
| ###
| 0.4 |
2004-Jan-13 Tue
| ###
| ###
| ###
| ###
| 26,370
| 0
| ###
| ###
| 0.0 |
2004-Jan-12 Mon
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2004-Jan-09 Fri
| 6
| ###
| 6
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2004-Jan-08 Thu
| 6
| ###
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2004-Jan-07 Wed
| ###
| 6
| ###
| 6
| 30,078
| ###
| 75.9
| 75.9
| 0.4 |
2004-Jan-06 Tue
| ###
| ###
| ###
| ###
| 55,778
| 0
| ###
| ###
| 0.0 |
2004-Jan-05 Mon
| ###
| ###
| ###
| ###
| 79,125
| 0
| ###
| ###
| 0.0 |
2004-Jan-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-31 Wed
| 5.84
| ###
| 5.84
| ###
| 13,859
| ###
| ###
| ###
| 0.0 |
2003-Dec-30 Tue
| 5.85
| 5.85
| 5.85
| 5.85
|
|
| ###
| ###
| 0.4 |
2003-Dec-29 Mon
| 5.79
| 5.85
| 5.79
| 5.85
| 3,050
| 17,751
| 77.3
| 77.3
| 0.4 |
2003-Dec-24 Wed
| 5.79
| 5.79
| 5.78
| 5.79
| 5,787
| 33,477
| ###
| ###
| ### |
2003-Dec-23 Tue
| 5.75
| 5.79
| 5.75
| 5.79
|
|
| 71.6
| 71.6
| ### |
2003-Dec-22 Mon
| 5.75
| 5.78
| 5.72
| 5.72
|
|
| 28.1
| 28.1
| 0.4 |
2003-Dec-19 Fri
| 5.76
| 5.78
| 5.76
| 5.78
|
|
| 71.9
| 71.9
| 0.4 |
2003-Dec-18 Thu
| 5.75
| 5.79
| 5.75
| 5.79
| 28,249
| ###
| ###
| ###
| ### |
2003-Dec-17 Wed
| 5.75
| 5.78
| 5.75
| 5.78
|
|
| ###
| ###
| 0.4 |
2003-Dec-16 Tue
| 5.72
| 5.75
| 5.72
| 5.75
|
|
| 75.5
| 75.5
| ### |
2003-Dec-15 Mon
| 5.8
| 5.8
| 5.73
| 5.8
|
|
| ###
| ###
| 0.4 |
2003-Dec-12 Fri
| 5.75
| 5.79
| 5.75
| 5.75
|
|
| ###
| ###
| ### |
2003-Dec-11 Thu
| 5.8
| 5.8
| 5.75
| 5.75
| 18,150
| ###
| ###
| ###
| ### |
2003-Dec-10 Wed
| 5.8
| 5.8
| 5.78
| 5.78
|
|
| ###
| ###
| 0.4 |
2003-Dec-09 Tue
| 5.8
| 5.8
| 5.79
| 5.8
|
|
| ###
| ###
| 0.4 |
2003-Dec-08 Mon
| 5.8
| 5.81
| 5.78
| 5.8
| 22,425
| 129,952
| ###
| ###
| 0.4 |
2003-Dec-05 Fri
| 5.82
| 5.82
| 5.78
| 5.78
| 11,544
| 66,955
| 26.4
| 26.4
| 0.4 |
2003-Dec-04 Thu
| 5.81
| 5.82
| 5.78
| 5.82
| 73,658
| ###
| ###
| ###
| 0.4 |
2003-Dec-03 Wed
| 5.87
| 5.87
| 5.76
| 5.81
|
|
| 26.4
| 26.4
| ### |
2003-Dec-02 Tue
| 5.88
| 5.88
| 5.87
| 5.88
| 21,121
| 124,085
| ###
| ###
| 0.4 |
2003-Dec-01 Mon
| 5.89
| 5.89
| 5.85
| 5.88
| 17,021
| ###
| 37.2
| 37.2
| 0.4 |
2003-Nov-28 Fri
| 5.85
| ###
| 5.81
| ###
| 44,087
| 128,072
| 75.6
| 75.6
| 0.0 |
2003-Nov-27 Thu
| ###
| ###
| 5.79
| ###
| 216,476
| ###
| 32.4
| 32.4
| 0.0 |
2003-Nov-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-25 Tue
| 5.82
| ###
| 5.82
| 5.89
| 35,825
| 104,250
| ###
| ###
| ### |
2003-Nov-24 Mon
| 5.73
| ###
| 5.73
| 5.81
|
|
| 83.1
| 83.1
| ### |
2003-Nov-21 Fri
| ###
| 5.8
| ###
| 5.7
| 546,984
| 1,586,253
| ###
| ###
| 0.4 |
2003-Nov-20 Thu
| 5.59
| ###
| 5.59
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-19 Wed
| 5.43
| ###
| 5.43
| 5.57
|
|
| 88.1
| 88.1
| 0.4 |
2003-Nov-18 Tue
| ###
| ###
| ###
| ###
| 39,387
| 0
| 81.9
| 81.9
| 0.0 |
2003-Nov-17 Mon
| ###
| ###
| ###
| ###
| 17,322
| 0
| ###
| ###
| 0.0 |
2003-Nov-14 Fri
| ###
| ###
| ###
| ###
| 8,442
| 0
| ###
| ###
| 0.0 |
2003-Nov-13 Thu
| ###
| 5.4
| ###
| ###
| 33,950
| ###
| 71.7
| 71.7
| 0.0 |
2003-Nov-12 Wed
| ###
| ###
| ###
| ###
| 16,573
| 0
| 36.8
| 36.8
| 0.0 |
2003-Nov-11 Tue
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-10 Mon
| ###
| ###
| ###
| ###
| 29,943
| 0
| 75.4
| 75.4
| 0.0 |
2003-Nov-07 Fri
| ###
| ###
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2003-Nov-06 Thu
| ###
| ###
| ###
| ###
| 15,471
| 0
| 33.8
| 33.8
| 0.0 |
2003-Nov-05 Wed
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-03 Mon
| ###
| 5.41
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2003-Oct-31 Fri
| ###
| 5.4
| ###
| 5.4
|
|
| 77.2
| 77.2
| 0.4 |
2003-Oct-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-29 Wed
| ###
| 5.2
| ###
| 5.2
| 31,955
| 83,083
| ###
| ###
| ### |
2003-Oct-28 Tue
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2003-Oct-27 Mon
| ###
| ###
| ###
| ###
| 36,955
| 0
| 41.0
| 41.0
| 0.0 |
2003-Oct-24 Fri
| ###
| ###
| ###
| ###
| 235,559
| 0
| ###
| ###
| 0.0 |
2003-Oct-23 Thu
| ###
| ###
| ###
| ###
| 27,923
| 0
| 37.4
| 37.4
| 0.0 |
2003-Oct-22 Wed
| 5.22
| 5.22
| ###
| 5.2
|
|
| ###
| ###
| ### |
2003-Oct-21 Tue
| 5.21
| 5.22
| 5.21
| 5.22
| 57,352
| ###
| ###
| ###
| 0.4 |
2003-Oct-20 Mon
| 5.2
| 5.21
| 5.2
| 5.21
| 61,452
| 319,857
| ###
| ###
| 0.4 |
2003-Oct-17 Fri
| 5.24
| 5.24
| 5.2
| 5.2
|
|
| 25.7
| 25.7
| ### |
2003-Oct-16 Thu
| 5.26
| 5.26
| 5.24
| 5.24
| 217,958
| 1,144,279
| ###
| ###
| 0.4 |
2003-Oct-15 Wed
| 5.28
| 5.28
| 5.25
| 5.26
|
|
| 36.0
| 36.0
| 0.4 |
2003-Oct-14 Tue
| 5.27
| 5.28
| 5.27
| 5.28
| 26,274
| ###
| 69.9
| 69.9
| 0.4 |
2003-Oct-13 Mon
| 5.25
| 5.27
| 5.25
| 5.27
|
|
| ###
| ###
| ### |
2003-Oct-10 Fri
| 5.2
| 5.28
| 5.2
| 5.26
| 35,345
| ###
| 74.5
| 74.5
| 0.4 |
2003-Oct-09 Thu
| ###
| 5.2
| ###
| ###
| 7,047
| 18,322
| ###
| ###
| 0.0 |
2003-Oct-08 Wed
| ###
| ###
| ###
| ###
| 44,549
| 0
| 69.5
| 69.5
| 0.0 |
2003-Oct-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-06 Mon
| 5.2
| 5.2
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2003-Oct-03 Fri
| ###
| ###
| ###
| ###
| 25,124
| 0
| 70.0
| 70.0
| 0.0 |
2003-Oct-02 Thu
| ###
| ###
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2003-Oct-01 Wed
| ###
| ###
| ###
| ###
| 103,685
| 0
| 71.0
| 71.0
| 0.0 |
2003-Sep-30 Tue
| ###
| ###
| ###
| ###
| 22,371
| 0
| 26.9
| 26.9
| 0.0 |
2003-Sep-29 Mon
| 5.25
| 5.25
| ###
| ###
| 18,156
| 47,659
| 14.5
| 14.5
| 0.0 |
2003-Sep-26 Fri
| 5.24
| 5.26
| 5.23
| 5.25
|
|
| 69.7
| 69.7
| 0.4 |
2003-Sep-25 Thu
| 5.25
| 5.29
| 5.24
| 5.25
| 48,155
| ###
| ###
| ###
| 0.4 |
2003-Sep-24 Wed
| 5.28
| ###
| 5.24
| ###
| 57,324
| 150,188
| ###
| ###
| 0.0 |
2003-Sep-23 Tue
| 5.2
| 5.25
| ###
| 5.25
|
|
| 80.0
| 80.0
| 0.4 |
2003-Sep-22 Mon
| ###
| 5.2
| ###
| 5.2
| 67,455
| 175,383
| 74.6
| 74.6
| ### |
2003-Sep-19 Fri
| ###
| 5.2
| ###
| 5.2
|
|
| ###
| ###
| ### |
2003-Sep-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-16 Tue
| ###
| ###
| ###
| ###
| 7,026
| 0
| ###
| ###
| 0.0 |
2003-Sep-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-12 Fri
| ###
| ###
| ###
| ###
|
|
| 37.2
| 37.2
| 0.0 |
2003-Sep-11 Thu
| ###
| ###
| ###
| ###
| 22,679
| 0
| ###
| ###
| 0.0 |
2003-Sep-10 Wed
| ###
| ###
| ###
| ###
| 132,255
| 0
| 34.0
| 34.0
| 0.0 |
2003-Sep-09 Tue
| ###
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2003-Sep-08 Mon
| ###
| ###
| ###
| ###
| 24,279
| 0
| ###
| ###
| 0.0 |
2003-Sep-05 Fri
| ###
| ###
| ###
| ###
| 67,922
| 0
| ###
| ###
| 0.0 |
2003-Sep-04 Thu
| ###
| ###
| ###
| ###
| 107,049
| 0
| 67.6
| 67.6
| 0.0 |
2003-Sep-03 Wed
| 5.21
| 5.22
| ###
| ###
| 232,541
| ###
| 13.3
| 13.3
| 0.0 |
2003-Sep-02 Tue
| 5.24
| 5.24
| 5.21
| 5.21
| 50,140
| 261,981
| ###
| ###
| 0.4 |
2003-Sep-01 Mon
| 5.25
| 5.26
| 5.23
| 5.25
| 59,927
| ###
| ###
| ###
| 0.4 |
2003-Aug-29 Fri
| 5.25
| 5.25
| 5.23
| 5.23
|
|
| ###
| ###
| ### |
2003-Aug-28 Thu
| 5.24
| 5.25
| 5.23
| 5.25
|
|
| ###
| ###
| 0.4 |
2003-Aug-27 Wed
| 5.24
| 5.25
| 5.22
| 5.24
|
|
| ###
| ###
| 0.4 |
2003-Aug-26 Tue
| 5.25
| 5.27
| 5.2
| 5.24
|
|
| 37.0
| 37.0
| 0.4 |
2003-Aug-25 Mon
| ###
| ###
| 5.25
| 5.25
| 110,721
| 290,642
| 13.0
| 13.0
| 0.4 |
2003-Aug-22 Fri
| 5.52
| 5.53
| 5.49
| 5.53
| 46,743
| 257,553
| 69.8
| 69.8
| ### |
2003-Aug-21 Thu
| 5.56
| 5.57
| 5.5
| 5.5
| 42,688
| 236,278
| ###
| ###
| 0.4 |
2003-Aug-20 Wed
| 5.5
| 5.56
| 5.5
| 5.56
|
|
| ###
| ###
| 0.4 |
2003-Aug-19 Tue
| 5.46
| 5.5
| 5.43
| 5.5
| 36,889
| ###
| 74.3
| 74.3
| 0.4 |
2003-Aug-18 Mon
| 5.4
| 5.46
| ###
| 5.46
| 26,520
| ###
| 74.9
| 74.9
| ### |
2003-Aug-15 Fri
| 5.42
| 5.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-14 Thu
| 5.48
| 5.49
| 5.42
| 5.42
| 23,387
| 127,576
| ###
| ###
| 0.4 |
2003-Aug-13 Wed
| 5.42
| 5.44
| ###
| 5.44
|
|
| 67.8
| 67.8
| 0.4 |
2003-Aug-12 Tue
| ###
| 5.45
| ###
| 5.45
| 104,247
| 284,073
| ###
| ###
| ### |
2003-Aug-11 Mon
| ###
| ###
| 5.28
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2003-Aug-08 Fri
| ###
| ###
| 5.28
| ###
| 149,943
| 395,849
| 24.8
| 24.8
| 0.0 |
2003-Aug-07 Thu
| 5.4
| 5.4
| 5.28
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2003-Aug-06 Wed
| 5.54
| 5.54
| 5.4
| 5.43
|
|
| 13.6
| 13.6
| 0.4 |
|