eg: Prices for BHP
Currently Thu 24-Apr-25 02:12:51 PM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(ANE) AUSPINE LIMITED Daily Prices Page 2...
TOC Company Info for ANE Limits 
| Listing Code | ANE |
| Listing Name | AUSPINE LIMITED |
| GICS Sector | Materials |
| ISIN Name | AUSPINE LIMITED |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000ANE8 |
Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for ANE .. Friday 25th January 2008
ANE is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for ANE Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2005-Sep-30 Fri | ### | ### | ### | ### | 17,049 | 0 | 67.7 | 67.7 | 0.0 |
| 2005-Sep-29 Thu | ### | ### | ### | ### | 27,051 | 0 | ### | ### | 0.0 |
| 2005-Sep-28 Wed | ### | ### | ### | ### | 99,482 | 0 | 34.0 | 34.0 | 0.0 |
| 2005-Sep-27 Tue | ### | ### | ### | ### | 11,448 | 0 | 70.7 | 70.7 | 0.0 |
| 2005-Sep-26 Mon | ### | ### | ### | ### | 39,350 | 0 | 24.3 | 24.3 | 0.0 |
| 2005-Sep-23 Fri | ### | ### | 3.58 | ### | 174,249 | ### | 80.1 | 80.1 | 0.0 |
| 2005-Sep-22 Thu | ### | ### | ### | ### | 4,554 | 0 | 65.0 | 65.0 | 0.0 |
| 2005-Sep-21 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Sep-20 Tue | ### | ### | ### | ### | 70.3 | 70.3 | 0.0 | ||
| 2005-Sep-19 Mon | 3.59 | ### | 3.58 | ### | 15,972 | 28,589 | ### | ### | 0.0 |
| 2005-Sep-16 Fri | 3.57 | ### | 3.57 | ### | ### | ### | 0.0 | ||
| 2005-Sep-15 Thu | 3.52 | 3.54 | 3.52 | 3.54 | ### | ### | 0.3 | ||
| 2005-Sep-14 Wed | 3.55 | 3.56 | 3.5 | 3.52 | 15,186 | ### | 25.2 | 25.2 | ### |
| 2005-Sep-13 Tue | 3.57 | 3.58 | 3.51 | 3.51 | 18,489 | 65,543 | ### | ### | ### |
| 2005-Sep-12 Mon | ### | ### | 3.59 | 3.59 | 56,521 | 101,455 | 30.5 | 30.5 | ### |
| 2005-Sep-09 Fri | 3.59 | ### | 3.59 | ### | 51,353 | 92,178 | ### | ### | 0.0 |
| 2005-Sep-08 Thu | 3.46 | 3.59 | 3.46 | 3.59 | 93.0 | 93.0 | ### | ||
| 2005-Sep-07 Wed | 3.45 | 3.46 | 3.45 | 3.45 | ### | ### | ### | ||
| 2005-Sep-06 Tue | ### | 3.44 | ### | 3.41 | 80.3 | 80.3 | ### | ||
| 2005-Sep-05 Mon | 3.4 | 3.4 | ### | ### | ### | ### | 0.0 | ||
| 2005-Sep-02 Fri | 3.43 | 3.43 | ### | 3.43 | 68.9 | 68.9 | 0.2 | ||
| 2005-Sep-01 Thu | 3.44 | 3.44 | ### | 3.4 | 20.6 | 20.6 | 0.2 | ||
| 2005-Aug-31 Wed | 3.5 | 3.5 | ### | 3.45 | 369,072 | 645,876 | ### | ### | ### |
| 2005-Aug-30 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Aug-29 Mon | ### | ### | ### | ### | 42.1 | 42.1 | 0.0 | ||
| 2005-Aug-26 Fri | 3.7 | 3.7 | ### | ### | 21.0 | 21.0 | 0.0 | ||
| 2005-Aug-25 Thu | 3.74 | 3.74 | 3.71 | 3.71 | 6,976 | 25,985 | ### | ### | ### |
| 2005-Aug-24 Wed | 3.7 | 3.74 | 3.7 | 3.74 | 80.7 | 80.7 | 0.3 | ||
| 2005-Aug-23 Tue | ### | 3.71 | 3.59 | 3.71 | ### | ### | ### | ||
| 2005-Aug-22 Mon | ### | ### | ### | ### | 68.4 | 68.4 | 0.0 | ||
| 2005-Aug-19 Fri | ### | ### | ### | ### | 19,571 | 0 | 70.4 | 70.4 | 0.0 |
| 2005-Aug-18 Thu | ### | ### | ### | ### | 38.7 | 38.7 | 0.0 | ||
| 2005-Aug-17 Wed | ### | ### | ### | ### | 76.6 | 76.6 | 0.0 | ||
| 2005-Aug-16 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Aug-15 Mon | 3.58 | ### | 3.58 | ### | 27,780 | 49,726 | 74.8 | 74.8 | 0.0 |
| 2005-Aug-12 Fri | ### | ### | ### | ### | 31.7 | 31.7 | 0.0 | ||
| 2005-Aug-11 Thu | ### | ### | ### | ### | 4,882 | 0 | ### | ### | 0.0 |
| 2005-Aug-10 Wed | ### | ### | ### | ### | 68.3 | 68.3 | 0.0 | ||
| 2005-Aug-09 Tue | 3.7 | 3.7 | 3.7 | 3.7 | 70.3 | 70.3 | 0.3 | ||
| 2005-Aug-08 Mon | ### | 3.7 | ### | 3.7 | 18,553 | 34,323 | 73.1 | 73.1 | 0.3 |
| 2005-Aug-05 Fri | 3.57 | 3.7 | 3.57 | 3.7 | 31,770 | 115,483 | ### | ### | 0.3 |
| 2005-Aug-04 Thu | 3.55 | ### | 3.55 | ### | 43,759 | 77,672 | ### | ### | 0.0 |
| 2005-Aug-03 Wed | 3.54 | 3.54 | 3.52 | 3.52 | 31.6 | 31.6 | ### | ||
| 2005-Aug-02 Tue | 3.52 | 3.53 | 3.49 | 3.5 | ### | ### | 0.3 | ||
| 2005-Aug-01 Mon | 3.52 | 3.52 | 3.51 | 3.52 | 65,921 | ### | 71.4 | 71.4 | ### |
| 2005-Jul-29 Fri | 3.52 | 3.56 | 3.52 | 3.52 | 30,852 | ### | ### | ### | ### |
| 2005-Jul-28 Thu | 3.52 | 3.56 | 3.52 | 3.56 | ### | ### | 0.3 | ||
| 2005-Jul-27 Wed | 3.56 | 3.56 | 3.52 | 3.52 | ### | ### | ### | ||
| 2005-Jul-26 Tue | 3.56 | 3.58 | 3.54 | 3.57 | ### | ### | 0.3 | ||
| 2005-Jul-25 Mon | 3.48 | 3.53 | 3.48 | 3.53 | 8,250 | ### | 78.9 | 78.9 | 0.3 |
| 2005-Jul-22 Fri | 3.47 | 3.49 | 3.45 | 3.48 | 64,645 | ### | 65.1 | 65.1 | 0.2 |
| 2005-Jul-21 Thu | 3.55 | 3.55 | 3.47 | 3.47 | 13.8 | 13.8 | 0.2 | ||
| 2005-Jul-20 Wed | 3.55 | 3.55 | 3.5 | 3.51 | 13,648 | ### | ### | ### | ### |
| 2005-Jul-19 Tue | 3.55 | 3.56 | 3.53 | 3.53 | ### | ### | 0.3 | ||
| 2005-Jul-18 Mon | 3.58 | 3.59 | 3.47 | 3.55 | 45,083 | 159,142 | ### | ### | ### |
| 2005-Jul-15 Fri | ### | ### | 3.55 | 3.55 | ### | ### | ### | ||
| 2005-Jul-14 Thu | ### | ### | ### | ### | 92,029 | 0 | 67.1 | 67.1 | 0.0 |
| 2005-Jul-13 Wed | ### | ### | 3.59 | ### | 37,350 | 67,043 | ### | ### | 0.0 |
| 2005-Jul-12 Tue | 3.7 | 3.7 | ### | ### | 13.2 | 13.2 | 0.0 | ||
| 2005-Jul-11 Mon | 3.73 | 3.73 | ### | ### | ### | ### | 0.0 | ||
| 2005-Jul-08 Fri | 3.73 | 3.73 | 3.7 | 3.7 | 24.1 | 24.1 | 0.3 | ||
| 2005-Jul-07 Thu | 3.73 | 3.73 | 3.72 | 3.72 | ### | ### | 0.3 | ||
| 2005-Jul-06 Wed | 3.72 | 3.73 | 3.72 | 3.73 | ### | ### | ### | ||
| 2005-Jul-05 Tue | 3.74 | 3.77 | 3.72 | 3.72 | 20,050 | 75,087 | ### | ### | 0.3 |
| 2005-Jul-04 Mon | 3.79 | 3.79 | 3.75 | 3.75 | 84,848 | 319,876 | 23.9 | 23.9 | 0.3 |
| 2005-Jul-01 Fri | 3.79 | 3.82 | 3.79 | 3.79 | 11,181 | 42,543 | 61.2 | 61.2 | ### |
| 2005-Jun-30 Thu | 3.82 | 3.82 | 3.78 | 3.82 | ### | ### | 0.3 | ||
| 2005-Jun-29 Wed | 3.8 | 3.81 | 3.78 | 3.78 | 9,150 | 34,724 | 34.7 | 34.7 | 0.3 |
| 2005-Jun-28 Tue | 3.74 | 3.8 | 3.74 | 3.8 | 78.5 | 78.5 | ### | ||
| 2005-Jun-27 Mon | 3.74 | 3.75 | 3.7 | 3.74 | ### | ### | 0.3 | ||
| 2005-Jun-24 Fri | 3.72 | 3.75 | ### | 3.7 | 47,983 | ### | 30.3 | 30.3 | 0.3 |
| 2005-Jun-23 Thu | 3.7 | 3.73 | ### | 3.73 | 36,920 | 68,855 | ### | ### | ### |
| 2005-Jun-22 Wed | 3.71 | 3.71 | ### | ### | 49,182 | ### | 24.5 | 24.5 | 0.0 |
| 2005-Jun-21 Tue | 3.75 | 3.75 | 3.71 | 3.71 | ### | ### | ### | ||
| 2005-Jun-20 Mon | 3.73 | 3.73 | 3.7 | 3.71 | ### | ### | ### | ||
| 2005-Jun-17 Fri | 3.7 | 3.81 | 3.7 | 3.73 | ### | ### | ### | ||
| 2005-Jun-16 Thu | 3.71 | 3.75 | 3.7 | 3.75 | 307,540 | 1,145,586 | 78.8 | 78.8 | 0.3 |
| 2005-Jun-15 Wed | 3.8 | 3.8 | 3.7 | 3.71 | 13.9 | 13.9 | ### | ||
| 2005-Jun-14 Tue | 3.82 | 3.85 | 3.79 | 3.8 | 55,674 | 212,674 | ### | ### | ### |
| 2005-Jun-10 Fri | 3.7 | 3.85 | ### | 3.85 | 110,555 | ### | ### | ### | 0.3 |
| 2005-Jun-09 Thu | ### | ### | ### | ### | 11,240 | 0 | ### | ### | 0.0 |
| 2005-Jun-08 Wed | ### | ### | ### | ### | 67.2 | 67.2 | 0.0 | ||
| 2005-Jun-07 Tue | ### | ### | ### | ### | 71.5 | 71.5 | 0.0 | ||
| 2005-Jun-06 Mon | ### | ### | ### | ### | 40,525 | 0 | ### | ### | 0.0 |
| 2005-Jun-03 Fri | 3.54 | ### | 3.54 | ### | 79.6 | 79.6 | 0.0 | ||
| 2005-Jun-02 Thu | 3.45 | 3.54 | 3.45 | 3.5 | 80.1 | 80.1 | 0.3 | ||
| 2005-Jun-01 Wed | 3.47 | 3.47 | 3.43 | 3.43 | 21.8 | 21.8 | 0.2 | ||
| 2005-May-31 Tue | 3.5 | 3.5 | 3.45 | 3.45 | 23,579 | ### | ### | ### | ### |
| 2005-May-30 Mon | 3.5 | 3.51 | 3.5 | 3.5 | 68.9 | 68.9 | 0.3 | ||
| 2005-May-27 Fri | 3.51 | 3.52 | 3.5 | 3.5 | 22,880 | ### | 26.4 | 26.4 | 0.3 |
| 2005-May-26 Thu | 3.53 | 3.53 | 3.51 | 3.51 | ### | ### | ### | ||
| 2005-May-25 Wed | 3.5 | 3.54 | 3.5 | 3.54 | 17,151 | 60,371 | ### | ### | 0.3 |
| 2005-May-24 Tue | 3.41 | 3.5 | 3.41 | 3.47 | 29,253 | ### | ### | ### | 0.2 |
| 2005-May-23 Mon | 3.45 | 3.45 | 3.42 | 3.42 | 21.5 | 21.5 | 0.2 | ||
| 2005-May-20 Fri | 3.42 | 3.45 | 3.41 | 3.44 | 49,670 | ### | ### | ### | 0.2 |
| 2005-May-19 Thu | 3.54 | 3.55 | 3.41 | 3.41 | 62,840 | 218,683 | ### | ### | ### |
| 2005-May-18 Wed | 3.42 | 3.54 | 3.42 | 3.54 | 11,943 | ### | 90.1 | 90.1 | 0.3 |
| 2005-May-17 Tue | 3.4 | 3.45 | ### | 3.4 | 78.4 | 78.4 | 0.2 | ||
| 2005-May-16 Mon | 3.5 | 3.5 | ### | ### | ### | ### | 0.0 | ||
| 2005-May-13 Fri | ### | 3.5 | ### | 3.5 | 92.8 | 92.8 | 0.3 | ||
| 2005-May-12 Thu | ### | 3.25 | ### | 3.25 | 85.5 | 85.5 | 0.2 | ||
| 2005-May-11 Wed | ### | 3.2 | ### | ### | 72.7 | 72.7 | 0.0 | ||
| 2005-May-10 Tue | ### | ### | ### | ### | 63,080 | 0 | ### | ### | 0.0 |
| 2005-May-09 Mon | ### | ### | 3 | ### | 104,743 | ### | ### | ### | 0.0 |
| 2005-May-06 Fri | ### | ### | ### | ### | 63.3 | 63.3 | 0.0 | ||
| 2005-May-05 Thu | ### | ### | 3 | ### | 367,349 | 551,023 | ### | ### | 0.0 |
| 2005-May-04 Wed | 3.51 | 3.54 | ### | ### | 100,527 | ### | 2.6 | 2.6 | 0.0 |
| 2005-May-03 Tue | 3.52 | 3.53 | 3.5 | 3.53 | 76,842 | ### | ### | ### | 0.3 |
| 2005-May-02 Mon | 3.48 | 3.56 | 3.47 | 3.51 | ### | ### | ### | ||
| 2005-Apr-29 Fri | 3.58 | ### | 3.46 | 3.47 | 14.4 | 14.4 | 0.2 | ||
| 2005-Apr-28 Thu | ### | ### | 3.59 | 3.59 | 78,720 | ### | 34.4 | 34.4 | ### |
| 2005-Apr-27 Wed | ### | ### | ### | ### | 65,084 | 0 | ### | ### | 0.0 |
| 2005-Apr-26 Tue | ### | ### | ### | ### | 80,245 | 0 | ### | ### | 0.0 |
| 2005-Apr-22 Fri | ### | 3.77 | ### | ### | ### | ### | 0.0 | ||
| 2005-Apr-21 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Apr-20 Wed | 3.7 | 3.77 | 3.7 | 3.71 | 73.3 | 73.3 | ### | ||
| 2005-Apr-19 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Apr-18 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Apr-15 Fri | 3.72 | 3.72 | ### | ### | ### | ### | 0.0 | ||
| 2005-Apr-14 Thu | 3.7 | 3.73 | ### | 3.73 | 63,588 | ### | ### | ### | ### |
| 2005-Apr-13 Wed | 3.74 | 3.74 | 3.72 | 3.72 | 68,722 | ### | ### | ### | 0.3 |
| 2005-Apr-12 Tue | 3.74 | 3.74 | 3.73 | 3.74 | 52,279 | ### | 72.3 | 72.3 | 0.3 |
| 2005-Apr-11 Mon | 3.74 | 3.82 | 3.74 | 3.74 | 77.6 | 77.6 | 0.3 | ||
| 2005-Apr-08 Fri | 3.75 | 3.75 | 3.73 | 3.75 | ### | ### | 0.3 | ||
| 2005-Apr-07 Thu | 3.79 | 3.79 | 3.74 | 3.75 | 23.9 | 23.9 | 0.3 | ||
| 2005-Apr-06 Wed | 3.8 | 3.8 | 3.74 | 3.77 | 91,445 | 344,747 | 33.5 | 33.5 | ### |
| 2005-Apr-05 Tue | 3.7 | 3.82 | 3.7 | 3.8 | 80,322 | ### | 89.6 | 89.6 | ### |
| 2005-Apr-04 Mon | 3.71 | 3.8 | 3.7 | 3.7 | 153,524 | ### | 41.5 | 41.5 | 0.3 |
| 2005-Apr-01 Fri | ### | ### | ### | ### | 24,987 | 0 | 65.0 | 65.0 | 0.0 |
| 2005-Mar-31 Thu | 3.7 | 3.7 | ### | ### | 29,520 | ### | 25.4 | 25.4 | 0.0 |
| 2005-Mar-30 Wed | 3.7 | 3.7 | ### | ### | 44.8 | 44.8 | 0.0 | ||
| 2005-Mar-29 Tue | 3.71 | 3.72 | 3.7 | 3.72 | 18,680 | ### | ### | ### | 0.3 |
| 2005-Mar-24 Thu | 3.71 | 3.71 | 3.7 | 3.71 | 77.7 | 77.7 | ### | ||
| 2005-Mar-23 Wed | 3.75 | 3.75 | 3.7 | 3.73 | 22,750 | 84,743 | 41.7 | 41.7 | ### |
| 2005-Mar-22 Tue | 3.8 | 3.8 | 3.75 | 3.75 | ### | ### | 0.3 | ||
| 2005-Mar-21 Mon | 3.8 | 3.84 | 3.79 | 3.79 | ### | ### | ### | ||
| 2005-Mar-18 Fri | 3.81 | 3.83 | 3.8 | 3.8 | ### | ### | ### | ||
| 2005-Mar-17 Thu | 3.84 | 3.84 | 3.8 | 3.84 | ### | ### | 0.3 | ||
| 2005-Mar-16 Wed | 3.85 | 3.85 | 3.83 | 3.85 | 70.2 | 70.2 | 0.3 | ||
| 2005-Mar-15 Tue | 3.87 | 3.87 | 3.81 | 3.85 | 31.8 | 31.8 | 0.3 | ||
| 2005-Mar-14 Mon | ### | ### | ### | ### | 75.6 | 75.6 | 0.0 | ||
| 2005-Mar-11 Fri | ### | ### | 3.89 | ### | 70.1 | 70.1 | 0.0 | ||
| 2005-Mar-10 Thu | ### | ### | ### | ### | 70.4 | 70.4 | 0.0 | ||
| 2005-Mar-09 Wed | ### | ### | ### | ### | 23,525 | 0 | ### | ### | 0.0 |
| 2005-Mar-08 Tue | ### | 4 | ### | ### | 29.4 | 29.4 | 0.0 | ||
| 2005-Mar-07 Mon | ### | 4 | ### | ### | 54,425 | 108,850 | 68.4 | 68.4 | 0.0 |
| 2005-Mar-04 Fri | 3.86 | ### | 3.85 | ### | 84.3 | 84.3 | 0.0 | ||
| 2005-Mar-03 Thu | 3.8 | 3.86 | 3.8 | 3.86 | ### | ### | 0.3 | ||
| 2005-Mar-02 Wed | 3.82 | 3.83 | 3.79 | 3.8 | 44,057 | 167,857 | ### | ### | ### |
| 2005-Mar-01 Tue | 3.84 | 3.84 | 3.82 | 3.83 | ### | ### | ### | ||
| 2005-Feb-28 Mon | 3.88 | 3.88 | 3.84 | 3.86 | ### | ### | 0.3 | ||
| 2005-Feb-25 Fri | 3.89 | 3.89 | 3.88 | 3.88 | 43,320 | ### | ### | ### | 0.3 |
| 2005-Feb-24 Thu | ### | ### | ### | ### | 23,755 | 0 | ### | ### | 0.0 |
| 2005-Feb-23 Wed | ### | ### | ### | ### | 77.6 | 77.6 | 0.0 | ||
| 2005-Feb-22 Tue | ### | ### | ### | ### | 75.8 | 75.8 | 0.0 | ||
| 2005-Feb-21 Mon | ### | ### | ### | ### | 84,654 | 0 | ### | ### | 0.0 |
| 2005-Feb-18 Fri | ### | ### | ### | ### | 70.8 | 70.8 | 0.0 | ||
| 2005-Feb-17 Thu | ### | ### | ### | ### | 44,080 | 0 | ### | ### | 0.0 |
| 2005-Feb-16 Wed | ### | ### | ### | ### | 20,750 | 0 | ### | ### | 0.0 |
| 2005-Feb-15 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Feb-14 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Feb-11 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Feb-10 Thu | 4 | 4 | ### | ### | 33.5 | 33.5 | 0.0 | ||
| 2005-Feb-09 Wed | 4 | ### | ### | 4 | 42,080 | 0 | 73.8 | 73.8 | 0.3 |
| 2005-Feb-08 Tue | 4 | ### | ### | 4 | 95,274 | 0 | 72.2 | 72.2 | 0.3 |
| 2005-Feb-07 Mon | 3.89 | 4 | 3.89 | 4 | ### | ### | 0.3 | ||
| 2005-Feb-04 Fri | 3.82 | 3.88 | 3.8 | 3.87 | 128,870 | ### | 82.2 | 82.2 | ### |
| 2005-Feb-03 Thu | 3.82 | 3.85 | 3.75 | 3.8 | 49,021 | 186,279 | 31.3 | 31.3 | ### |
| 2005-Feb-02 Wed | 3.8 | 3.83 | 3.76 | 3.76 | 63,585 | ### | ### | ### | 0.3 |
| 2005-Feb-01 Tue | 3.82 | 3.83 | 3.8 | 3.8 | 52,188 | ### | ### | ### | ### |
| 2005-Jan-31 Mon | 3.88 | 3.88 | 3.83 | 3.85 | 56,340 | ### | ### | ### | 0.3 |
| 2005-Jan-28 Fri | 3.84 | 3.88 | 3.83 | 3.85 | 71.0 | 71.0 | 0.3 | ||
| 2005-Jan-27 Thu | 3.85 | 3.85 | 3.84 | 3.84 | 31,954 | ### | ### | ### | 0.3 |
| 2005-Jan-25 Tue | 3.84 | 3.89 | 3.8 | 3.85 | 34,326 | 131,983 | ### | ### | 0.3 |
| 2005-Jan-24 Mon | 3.84 | 3.84 | 3.82 | 3.82 | ### | ### | 0.3 | ||
| 2005-Jan-21 Fri | 3.84 | 3.85 | 3.83 | 3.84 | 67.7 | 67.7 | 0.3 | ||
| 2005-Jan-20 Thu | 3.84 | 3.84 | 3.83 | 3.84 | 72.4 | 72.4 | 0.3 | ||
| 2005-Jan-19 Wed | 3.85 | 3.86 | 3.84 | 3.86 | 93,185 | ### | ### | ### | 0.3 |
| 2005-Jan-18 Tue | 3.86 | ### | 3.84 | 3.85 | 48,453 | 93,029 | 38.4 | 38.4 | 0.3 |
| 2005-Jan-17 Mon | 3.86 | 3.89 | 3.84 | 3.85 | 30.0 | 30.0 | 0.3 | ||
| 2005-Jan-14 Fri | ### | ### | 3.89 | 3.89 | ### | ### | 0.3 | ||
| 2005-Jan-13 Thu | ### | ### | ### | ### | 67,540 | 0 | ### | ### | 0.0 |
| 2005-Jan-12 Wed | ### | ### | 3.89 | ### | 78.2 | 78.2 | 0.0 | ||
| 2005-Jan-11 Tue | 3.89 | ### | 3.89 | ### | ### | ### | 0.0 | ||
| 2005-Jan-10 Mon | 3.88 | ### | 3.88 | 3.89 | 84,085 | 163,124 | ### | ### | 0.3 |
| 2005-Jan-07 Fri | 3.86 | 3.88 | 3.85 | 3.88 | 77,452 | 299,351 | 68.1 | 68.1 | 0.3 |
| 2005-Jan-06 Thu | 3.85 | 3.86 | 3.84 | 3.86 | 70.7 | 70.7 | 0.3 | ||
| 2005-Jan-05 Wed | 3.85 | 3.85 | 3.8 | 3.84 | 39,358 | 150,544 | ### | ### | 0.3 |
| 2005-Jan-04 Tue | 3.86 | ### | 3.8 | 3.8 | 57,876 | ### | 17.1 | 17.1 | ### |
| 2004-Dec-31 Fri | 3.85 | 3.85 | 3.84 | 3.84 | ### | ### | 0.3 | ||
| 2004-Dec-30 Thu | 3.84 | 3.84 | 3.84 | 3.84 | 67.9 | 67.9 | 0.3 | ||
| 2004-Dec-29 Wed | 3.75 | 3.84 | 3.75 | 3.83 | 22,785 | ### | ### | ### | ### |
| 2004-Dec-24 Fri | 3.8 | 3.82 | 3.75 | 3.75 | 42,070 | ### | ### | ### | 0.3 |
| 2004-Dec-23 Thu | 3.78 | 3.79 | 3.78 | 3.79 | 9,085 | 34,386 | 70.9 | 70.9 | ### |
| 2004-Dec-22 Wed | 3.82 | 3.83 | 3.76 | 3.81 | ### | ### | 0.3 | ||
| 2004-Dec-21 Tue | 3.8 | 3.8 | 3.78 | 3.8 | 32,180 | ### | ### | ### | ### |
| 2004-Dec-20 Mon | 3.82 | 3.82 | 3.76 | 3.8 | 113,957 | ### | ### | ### | ### |
| 2004-Dec-17 Fri | 3.8 | 3.85 | 3.8 | 3.81 | 76,152 | 291,281 | ### | ### | 0.3 |
| 2004-Dec-16 Thu | 3.79 | 3.81 | 3.76 | 3.8 | 71.7 | 71.7 | ### | ||
| 2004-Dec-15 Wed | 3.8 | 3.8 | 3.76 | 3.78 | 37,885 | ### | ### | ### | 0.3 |
| 2004-Dec-14 Tue | 3.78 | 3.8 | 3.78 | 3.79 | ### | ### | ### | ||
| 2004-Dec-13 Mon | 3.84 | 3.84 | 3.77 | 3.77 | 48,042 | ### | ### | ### | ### |
| 2004-Dec-10 Fri | 3.84 | 3.85 | 3.84 | 3.85 | ### | ### | 0.3 | ||
| 2004-Dec-09 Thu | 3.87 | 3.87 | 3.82 | 3.83 | 30.8 | 30.8 | ### | ||
| 2004-Dec-08 Wed | 3.86 | 3.86 | 3.83 | 3.86 | ### | ### | 0.3 | ||
| 2004-Dec-07 Tue | 3.86 | 3.88 | 3.85 | 3.85 | ### | ### | 0.3 | ||
| 2004-Dec-06 Mon | 3.87 | 3.88 | 3.85 | 3.86 | ### | ### | 0.3 | ||
| 2004-Dec-03 Fri | ### | ### | 3.87 | 3.87 | 9,750 | ### | ### | ### | ### |
| 2004-Dec-02 Thu | 3.84 | ### | 3.83 | ### | 36,580 | 70,050 | 81.4 | 81.4 | 0.0 |
| 2004-Dec-01 Wed | 3.88 | ### | 3.85 | 3.85 | 99,787 | 192,089 | ### | ### | 0.3 |
| 2004-Nov-30 Tue | 3.86 | ### | 3.86 | 3.87 | 69.8 | 69.8 | ### | ||
| 2004-Nov-29 Mon | ### | ### | 3.85 | 3.86 | 27.9 | 27.9 | 0.3 | ||
| 2004-Nov-26 Fri | 3.88 | ### | 3.85 | ### | ### | ### | 0.0 | ||
| 2004-Nov-25 Thu | ### | ### | 3.88 | ### | 64.8 | 64.8 | 0.0 | ||
| 2004-Nov-24 Wed | 3.89 | ### | 3.89 | ### | ### | ### | 0.0 | ||
| 2004-Nov-23 Tue | 3.88 | 3.89 | 3.87 | 3.89 | 19,444 | 75,442 | ### | ### | 0.3 |
| 2004-Nov-22 Mon | 3.85 | 3.87 | 3.84 | 3.87 | 80.1 | 80.1 | ### | ||
| 2004-Nov-19 Fri | 3.89 | 3.89 | 3.85 | 3.85 | 24.5 | 24.5 | 0.3 | ||
| 2004-Nov-18 Thu | ### | ### | 3.89 | 3.89 | 28.9 | 28.9 | 0.3 | ||
| 2004-Nov-17 Wed | ### | ### | 3.89 | 3.89 | 184,071 | ### | ### | ### | 0.3 |
| 2004-Nov-16 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Nov-15 Mon | ### | ### | 3.88 | 3.89 | ### | ### | 0.3 | ||
| 2004-Nov-12 Fri | ### | ### | 3.87 | ### | 29.3 | 29.3 | 0.0 | ||
| 2004-Nov-11 Thu | ### | ### | 3.88 | ### | 55,341 | ### | ### | ### | 0.0 |
| 2004-Nov-10 Wed | ### | ### | ### | ### | 200,347 | 0 | ### | ### | 0.0 |
| 2004-Nov-09 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Nov-08 Mon | ### | ### | ### | ### | 35,570 | 0 | ### | ### | 0.0 |
| 2004-Nov-05 Fri | ### | ### | 3.88 | ### | 428,051 | ### | 71.6 | 71.6 | 0.0 |
| 2004-Nov-04 Thu | ### | ### | ### | ### | 28.5 | 28.5 | 0.0 | ||
| 2004-Nov-03 Wed | ### | ### | 3.88 | ### | 66.4 | 66.4 | 0.0 | ||
| 2004-Nov-02 Tue | ### | ### | ### | ### | 28.0 | 28.0 | 0.0 | ||
| 2004-Nov-01 Mon | ### | ### | ### | ### | 14,929 | 0 | 71.5 | 71.5 | 0.0 |
| 2004-Oct-29 Fri | ### | ### | ### | ### | 66.1 | 66.1 | 0.0 | ||
| 2004-Oct-28 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Oct-27 Wed | 3.87 | ### | 3.87 | ### | 101,280 | 195,976 | ### | ### | 0.0 |
| 2004-Oct-26 Tue | 3.83 | ### | 3.83 | ### | ### | ### | 0.0 | ||
| 2004-Oct-25 Mon | ### | ### | 3.81 | 3.83 | 69,322 | 132,058 | ### | ### | ### |
| 2004-Oct-22 Fri | ### | ### | 3.89 | ### | 48,774 | ### | 26.9 | 26.9 | 0.0 |
| 2004-Oct-21 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Oct-20 Wed | 4 | 4 | ### | ### | 59,574 | 119,148 | 18.4 | 18.4 | 0.0 |
| 2004-Oct-19 Tue | ### | ### | ### | ### | 28,244 | 0 | ### | ### | 0.0 |
| 2004-Oct-18 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Oct-15 Fri | 3.89 | ### | 3.85 | ### | 65.8 | 65.8 | 0.0 | ||
| 2004-Oct-14 Thu | 3.83 | 3.89 | 3.82 | 3.89 | 85.4 | 85.4 | 0.3 | ||
| 2004-Oct-13 Wed | 3.84 | 3.84 | 3.83 | 3.84 | 66.4 | 66.4 | 0.3 | ||
| 2004-Oct-12 Tue | 3.84 | 3.84 | 3.79 | 3.84 | 65.1 | 65.1 | 0.3 | ||
| 2004-Oct-11 Mon | 3.83 | 3.84 | 3.8 | 3.84 | 70.9 | 70.9 | 0.3 | ||
| 2004-Oct-08 Fri | 3.84 | 3.85 | 3.81 | 3.81 | 59,345 | ### | 23.6 | 23.6 | 0.3 |
| 2004-Oct-07 Thu | 3.85 | 3.85 | 3.83 | 3.84 | 72,150 | 277,056 | 30.7 | 30.7 | 0.3 |
| 2004-Oct-06 Wed | 3.83 | 3.85 | 3.83 | 3.85 | ### | ### | 0.3 | ||
| 2004-Oct-05 Tue | 3.86 | 3.87 | 3.81 | 3.83 | ### | ### | ### | ||
| 2004-Oct-04 Mon | 3.8 | 3.87 | 3.8 | 3.85 | ### | ### | 0.3 | ||
| 2004-Oct-01 Fri | 3.78 | 3.8 | 3.77 | 3.78 | 70.8 | 70.8 | 0.3 | ||
| 2004-Sep-30 Thu | ### | 3.75 | 3.59 | 3.73 | 348,284 | ### | ### | ### | ### |
| 2004-Sep-29 Wed | 3.82 | 3.86 | 3.45 | 3.56 | ### | ### | 0.3 | ||
| 2004-Sep-28 Tue | ### | ### | 3.82 | 3.83 | 7.0 | 7.0 | ### | ||
| 2004-Sep-27 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Sep-24 Fri | ### | ### | ### | ### | 156,252 | 0 | 27.3 | 27.3 | 0.0 |
| 2004-Sep-23 Thu | ### | ### | ### | ### | 34,620 | 0 | ### | ### | 0.0 |
| 2004-Sep-22 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Sep-21 Tue | ### | ### | ### | ### | 23.1 | 23.1 | 0.0 | ||
| 2004-Sep-20 Mon | ### | ### | ### | ### | 189,480 | 0 | ### | ### | 0.0 |
| 2004-Sep-17 Fri | ### | ### | ### | ### | 61,627 | 0 | 65.8 | 65.8 | 0.0 |
| 2004-Sep-16 Thu | ### | ### | ### | ### | 22.5 | 22.5 | 0.0 | ||
| 2004-Sep-15 Wed | ### | ### | ### | ### | 118,488 | 0 | ### | ### | 0.0 |
| 2004-Sep-14 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Sep-13 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Sep-10 Fri | ### | ### | 3.89 | ### | 68.9 | 68.9 | 0.0 | ||
| 2004-Sep-09 Thu | 3.84 | ### | 3.84 | ### | 83.5 | 83.5 | 0.0 | ||
| 2004-Sep-08 Wed | 3.76 | 3.84 | 3.76 | 3.8 | ### | ### | ### | ||
| 2004-Sep-07 Tue | 3.77 | 3.8 | 3.75 | 3.76 | 32.6 | 32.6 | 0.3 | ||
| 2004-Sep-06 Mon | 3.75 | 3.78 | 3.75 | 3.77 | ### | ### | ### | ||
| 2004-Sep-03 Fri | 3.79 | 3.79 | 3.73 | 3.75 | 113,527 | ### | ### | ### | 0.3 |
| 2004-Sep-02 Thu | 3.8 | 3.81 | 3.8 | 3.8 | 56,479 | ### | 70.8 | 70.8 | ### |
| 2004-Sep-01 Wed | 3.83 | 3.83 | 3.79 | 3.79 | 24.4 | 24.4 | ### | ||
| 2004-Aug-31 Tue | 3.83 | 3.83 | 3.82 | 3.82 | 32.0 | 32.0 | 0.3 | ||
| 2004-Aug-30 Mon | 3.84 | 3.84 | 3.82 | 3.82 | 31.7 | 31.7 | 0.3 | ||
| 2004-Aug-27 Fri | 3.87 | 3.88 | 3.82 | 3.82 | 17.0 | 17.0 | 0.3 | ||
| 2004-Aug-26 Thu | ### | ### | 3.87 | 3.88 | 87,088 | ### | 28.7 | 28.7 | 0.3 |
| 2004-Aug-25 Wed | ### | ### | 3.88 | ### | 68.2 | 68.2 | 0.0 | ||
| 2004-Aug-24 Tue | 3.83 | 3.87 | 3.83 | 3.87 | 101,986 | 392,646 | ### | ### | ### |
| 2004-Aug-23 Mon | 3.79 | 3.83 | 3.76 | 3.83 | 20,874 | ### | ### | ### | ### |
| 2004-Aug-20 Fri | 3.78 | 3.8 | 3.78 | 3.79 | 27,578 | 104,520 | 67.3 | 67.3 | ### |
| 2004-Aug-19 Thu | 3.76 | 3.8 | 3.76 | 3.77 | ### | ### | ### | ||
| 2004-Aug-18 Wed | 3.76 | 3.76 | 3.75 | 3.75 | 3,250 | ### | ### | ### | 0.3 |
| 2004-Aug-17 Tue | 3.75 | 3.75 | 3.75 | 3.75 | ### | ### | 0.3 | ||
| 2004-Aug-16 Mon | 3.75 | 3.75 | 3.75 | 3.75 | 78.3 | 78.3 | 0.3 | ||
| 2004-Aug-13 Fri | 3.71 | 3.76 | 3.7 | 3.75 | 81.8 | 81.8 | 0.3 | ||
| 2004-Aug-12 Thu | 3.7 | 3.71 | ### | 3.7 | 73.8 | 73.8 | 0.3 | ||
| 2004-Aug-11 Wed | 3.71 | 3.77 | 3.7 | 3.72 | 73.3 | 73.3 | 0.3 | ||
| 2004-Aug-10 Tue | 3.76 | 3.76 | ### | 3.71 | 22.9 | 22.9 | ### | ||
| 2004-Aug-09 Mon | 3.82 | 3.82 | 3.78 | 3.78 | ### | ### | 0.3 | ||
| 2004-Aug-06 Fri | 3.83 | 3.83 | 3.83 | 3.83 | ### | ### | ### | ||
| 2004-Aug-05 Thu | 3.85 | 3.85 | 3.83 | 3.83 | 16,842 | 64,673 | 27.3 | 27.3 | ### |
| 2004-Aug-04 Wed | 3.84 | 3.85 | 3.84 | 3.85 | 73.5 | 73.5 | 0.3 | ||
| 2004-Aug-03 Tue | 3.85 | 3.86 | 3.84 | 3.85 | ### | ### | 0.3 | ||
| 2004-Aug-02 Mon | 3.88 | ### | 3.85 | 3.85 | 23.3 | 23.3 | 0.3 | ||
| 2004-Jul-30 Fri | 3.88 | 3.88 | 3.85 | 3.85 | 19.7 | 19.7 | 0.3 | ||
| 2004-Jul-29 Thu | 3.87 | 3.88 | 3.87 | 3.87 | 71.6 | 71.6 | ### | ||
| 2004-Jul-28 Wed | 3.84 | 3.88 | 3.84 | 3.87 | ### | ### | ### | ||
| 2004-Jul-27 Tue | 3.85 | 3.85 | 3.83 | 3.84 | 27,875 | 107,040 | 29.6 | 29.6 | 0.3 |
| 2004-Jul-26 Mon | 3.87 | 3.87 | 3.81 | 3.83 | 17,127 | ### | ### | ### | ### |
| 2004-Jul-23 Fri | 3.89 | ### | 3.85 | ### | ### | ### | 0.0 | ||
| 2004-Jul-22 Thu | 3.88 | 3.89 | 3.88 | 3.89 | 7,622 | ### | 70.7 | 70.7 | 0.3 |
| 2004-Jul-21 Wed | 3.89 | ### | 3.88 | ### | ### | ### | 0.0 | ||
| 2004-Jul-20 Tue | ### | ### | 3.89 | 3.89 | 13,940 | ### | ### | ### | 0.3 |
| 2004-Jul-19 Mon | ### | ### | ### | ### | 17,540 | 0 | 68.6 | 68.6 | 0.0 |
| 2004-Jul-16 Fri | ### | ### | ### | ### | 10,328 | 0 | ### | ### | 0.0 |
| 2004-Jul-15 Thu | ### | ### | ### | ### | 90,228 | 0 | 74.5 | 74.5 | 0.0 |
| 2004-Jul-14 Wed | 3.88 | ### | 3.88 | ### | 2,250 | ### | 84.9 | 84.9 | 0.0 |
| 2004-Jul-13 Tue | 3.89 | ### | 3.88 | ### | 74.6 | 74.6 | 0.0 | ||
| 2004-Jul-12 Mon | ### | ### | ### | ### | 62,140 | 0 | 30.7 | 30.7 | 0.0 |
| 2004-Jul-09 Fri | ### | ### | ### | ### | 33,626 | 0 | ### | ### | 0.0 |
| 2004-Jul-08 Thu | 3.89 | ### | 3.89 | ### | 28,720 | ### | ### | ### | 0.0 |
| 2004-Jul-07 Wed | ### | ### | 3.88 | 3.89 | 23,150 | ### | 23.5 | 23.5 | 0.3 |
| 2004-Jul-06 Tue | ### | ### | ### | ### | 15,950 | 0 | ### | ### | 0.0 |
| 2004-Jul-05 Mon | ### | ### | ### | ### | 28,757 | 0 | 66.4 | 66.4 | 0.0 |
| 2004-Jul-02 Fri | ### | ### | 3.85 | 3.88 | 34,726 | 66,847 | 18.3 | 18.3 | 0.3 |
| 2004-Jul-01 Thu | ### | ### | ### | ### | 19.7 | 19.7 | 0.0 | ||
| 2004-Jun-30 Wed | ### | ### | ### | ### | 18,986 | 0 | ### | ### | 0.0 |
| 2004-Jun-29 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Jun-28 Mon | ### | ### | ### | ### | 26,775 | 0 | 74.2 | 74.2 | 0.0 |
| 2004-Jun-25 Fri | ### | ### | ### | ### | 75.1 | 75.1 | 0.0 | ||
| 2004-Jun-24 Thu | ### | ### | ### | ### | 76,141 | 0 | ### | ### | 0.0 |
| 2004-Jun-23 Wed | 3.86 | ### | 3.86 | ### | 88.2 | 88.2 | 0.0 | ||
| 2004-Jun-22 Tue | 3.85 | 3.87 | 3.85 | 3.87 | ### | ### | ### | ||
| 2004-Jun-21 Mon | 3.85 | 3.88 | 3.81 | 3.85 | 48,072 | ### | ### | ### | 0.3 |
| 2004-Jun-18 Fri | 3.74 | 3.85 | 3.74 | 3.85 | 14,774 | ### | ### | ### | 0.3 |
| 2004-Jun-17 Thu | 3.7 | 3.72 | 3.7 | 3.72 | 7,726 | ### | ### | ### | 0.3 |
| 2004-Jun-16 Wed | 3.72 | 3.73 | 3.7 | 3.72 | ### | ### | 0.3 | ||
| 2004-Jun-15 Tue | 3.72 | 3.72 | 3.7 | 3.72 | ### | ### | 0.3 | ||
| 2004-Jun-14 Mon | 3.7 | 3.74 | 3.7 | 3.7 | 71.8 | 71.8 | 0.3 | ||
| 2004-Jun-11 Fri | 3.7 | 3.74 | 3.7 | 3.7 | 71.9 | 71.9 | 0.3 | ||
| 2004-Jun-10 Thu | ### | 3.72 | ### | 3.72 | 84.5 | 84.5 | 0.3 | ||
| 2004-Jun-09 Wed | 3.72 | 3.72 | ### | ### | 18,670 | 34,726 | 18.5 | 18.5 | 0.0 |
| 2004-Jun-08 Tue | ### | 3.75 | ### | ### | 25,356 | 47,542 | ### | ### | 0.0 |
| 2004-Jun-07 Mon | 3.56 | ### | 3.55 | ### | 90.5 | 90.5 | 0.0 | ||
| 2004-Jun-04 Fri | 3.55 | 3.55 | 3.53 | 3.53 | ### | ### | 0.3 | ||
| 2004-Jun-03 Thu | 3.53 | 3.55 | 3.52 | 3.54 | ### | ### | 0.3 | ||
| 2004-Jun-02 Wed | 3.51 | 3.54 | 3.5 | 3.5 | ### | ### | 0.3 | ||
| 2004-Jun-01 Tue | 3.5 | 3.51 | 3.48 | 3.5 | 20,941 | 73,188 | ### | ### | 0.3 |
| 2004-May-31 Mon | ### | 3.52 | ### | 3.5 | ### | ### | 0.3 | ||
| 2004-May-28 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-May-27 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-May-26 Wed | ### | ### | ### | ### | 45,183 | 0 | ### | ### | 0.0 |
| 2004-May-25 Tue | ### | ### | 3.26 | ### | ### | ### | 0.0 | ||
| 2004-May-24 Mon | ### | ### | 3.27 | ### | 76.7 | 76.7 | 0.0 | ||
| 2004-May-21 Fri | ### | ### | 3.29 | ### | 50,776 | 83,526 | 66.5 | 66.5 | 0.0 |
| 2004-May-20 Thu | ### | ### | ### | ### | 72.9 | 72.9 | 0.0 | ||
| 2004-May-19 Wed | ### | ### | 3.21 | ### | 15,945 | ### | ### | ### | 0.0 |
| 2004-May-18 Tue | ### | ### | ### | ### | 28.4 | 28.4 | 0.0 | ||
| 2004-May-17 Mon | 3.4 | 3.4 | ### | ### | 9,320 | 15,844 | ### | ### | 0.0 |
| 2004-May-14 Fri | ### | ### | ### | ### | 75.8 | 75.8 | 0.0 | ||
| 2004-May-13 Thu | ### | 3.41 | ### | ### | 102,772 | 175,226 | ### | ### | 0.0 |
| 2004-May-12 Wed | 3.41 | 3.41 | ### | ### | 37,972 | 64,742 | ### | ### | 0.0 |
| 2004-May-11 Tue | 3.42 | 3.42 | 3.41 | 3.42 | 71.2 | 71.2 | 0.2 | ||
| 2004-May-10 Mon | 3.44 | 3.45 | 3.43 | 3.43 | 17,970 | ### | 45.3 | 45.3 | 0.2 |
| 2004-May-07 Fri | 3.45 | 3.45 | 3.43 | 3.43 | 30.1 | 30.1 | 0.2 | ||
| 2004-May-06 Thu | 3.42 | 3.47 | 3.42 | 3.42 | ### | ### | 0.2 | ||
| 2004-May-05 Wed | 3.44 | 3.44 | 3.41 | 3.42 | 457,957 | ### | 25.2 | 25.2 | 0.2 |
| 2004-May-04 Tue | 3.47 | 3.47 | 3.41 | 3.45 | 31.0 | 31.0 | ### | ||
| 2004-May-03 Mon | 3.41 | 3.47 | 3.4 | 3.47 | 89.9 | 89.9 | 0.2 | ||
| 2004-Apr-30 Fri | 3.5 | 3.51 | 3.46 | 3.48 | 26,171 | ### | 28.9 | 28.9 | 0.2 |
| 2004-Apr-29 Thu | 3.52 | 3.54 | 3.51 | 3.51 | 19,841 | ### | 45.4 | 45.4 | ### |
| 2004-Apr-28 Wed | 3.56 | 3.56 | 3.54 | 3.54 | 19,783 | 70,229 | 32.0 | 32.0 | 0.3 |
| 2004-Apr-27 Tue | 3.53 | 3.56 | 3.53 | 3.56 | ### | ### | 0.3 | ||
| 2004-Apr-26 Mon | 3.54 | 3.55 | 3.51 | 3.51 | ### | ### | ### | ||
| 2004-Apr-23 Fri | 3.51 | ### | 3.51 | 3.54 | 61,324 | 107,623 | ### | ### | 0.3 |
| 2004-Apr-22 Thu | ### | ### | 3.51 | 3.51 | ### | ### | ### | ||
| 2004-Apr-21 Wed | 3.55 | ### | 3.55 | ### | 46,727 | 82,940 | ### | ### | 0.0 |
| 2004-Apr-20 Tue | 3.42 | 3.5 | ### | 3.5 | 8,102,474 | 14,179,329 | 88.0 | 88.0 | 0.3 |
| 2004-Apr-19 Mon | ### | ### | 3.45 | 3.45 | 19,027 | 32,821 | 8.4 | 8.4 | ### |
| 2004-Apr-16 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Apr-15 Thu | ### | ### | ### | ### | 38.4 | 38.4 | 0.0 | ||
| 2004-Apr-14 Wed | ### | 3.7 | ### | 3.7 | 29,720 | 54,982 | 82.0 | 82.0 | 0.3 |
| 2004-Apr-13 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Apr-08 Thu | 3.7 | 3.7 | ### | ### | 19.5 | 19.5 | 0.0 | ||
| 2004-Apr-07 Wed | 3.72 | 3.72 | ### | 3.7 | 20,980 | 39,022 | ### | ### | 0.3 |
| 2004-Apr-06 Tue | 3.51 | 3.72 | 3.51 | ### | 78,451 | ### | 94.1 | 94.1 | 0.0 |
| 2004-Apr-05 Mon | 3.43 | 3.49 | 3.43 | 3.49 | 50,225 | 173,778 | 86.4 | 86.4 | ### |
| 2004-Apr-02 Fri | 3.4 | 3.43 | 3.4 | 3.43 | 77.0 | 77.0 | 0.2 | ||
| 2004-Apr-01 Thu | ### | 3.41 | ### | 3.41 | 82.2 | 82.2 | ### | ||
| 2004-Mar-31 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Mar-30 Tue | ### | ### | ### | ### | 116,870 | 0 | ### | ### | 0.0 |
| 2004-Mar-29 Mon | ### | ### | ### | ### | 57,626 | 0 | ### | ### | 0.0 |
| 2004-Mar-26 Fri | ### | ### | ### | ### | 71.6 | 71.6 | 0.0 | ||
| 2004-Mar-25 Thu | ### | ### | ### | ### | 29.8 | 29.8 | 0.0 | ||
| 2004-Mar-24 Wed | ### | ### | ### | ### | 72,487 | 0 | 73.2 | 73.2 | 0.0 |
| 2004-Mar-23 Tue | ### | ### | ### | ### | 71.7 | 71.7 | 0.0 | ||
| 2004-Mar-22 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Mar-19 Fri | ### | ### | ### | ### | 150,682 | 0 | 68.6 | 68.6 | 0.0 |
| 2004-Mar-18 Thu | ### | 3.4 | ### | ### | 74.7 | 74.7 | 0.0 | ||
| 2004-Mar-17 Wed | ### | 3.4 | ### | ### | 153,577 | 261,080 | 67.8 | 67.8 | 0.0 |
| 2004-Mar-16 Tue | ### | 3.4 | ### | ### | 79.2 | 79.2 | 0.0 | ||
| 2004-Mar-15 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Mar-12 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Mar-11 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Mar-10 Wed | ### | ### | ### | ### | 10,250 | 0 | ### | ### | 0.0 |
| 2004-Mar-09 Tue | 3.4 | 3.4 | ### | ### | 32.4 | 32.4 | 0.0 | ||
| 2004-Mar-08 Mon | 3.4 | 3.4 | ### | 3.4 | ### | ### | 0.2 | ||
| 2004-Mar-05 Fri | 3.86 | ### | 3.85 | ### | ### | ### | 0.0 | ||
| 2004-Mar-04 Thu | 3.25 | 3.4 | 3.25 | 3.4 | 94.1 | 94.1 | 0.2 | ||
| 2004-Mar-03 Wed | 3.28 | 3.28 | 3.26 | 3.26 | 23,440 | 76,648 | ### | ### | 0.2 |
| 2004-Mar-02 Tue | ### | ### | 3.27 | ### | 54,643 | 89,341 | 72.9 | 72.9 | 0.0 |
| 2004-Mar-01 Mon | ### | ### | 3.27 | ### | 69.7 | 69.7 | 0.0 | ||
| 2004-Feb-27 Fri | 3.27 | ### | 3.27 | ### | 20,150 | 32,945 | ### | ### | 0.0 |
| 2004-Feb-26 Thu | 3.23 | 3.26 | 3.23 | 3.26 | 29,121 | ### | 79.8 | 79.8 | 0.2 |
| 2004-Feb-25 Wed | ### | 3.25 | ### | 3.25 | 50,259 | 81,670 | ### | ### | 0.2 |
| 2004-Feb-24 Tue | ### | ### | ### | ### | 14,725 | 0 | ### | ### | 0.0 |
| 2004-Feb-23 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Feb-20 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Feb-19 Thu | ### | ### | ### | ### | 10,121 | 0 | ### | ### | 0.0 |
| 2004-Feb-18 Wed | ### | ### | ### | ### | 9,958 | 0 | ### | ### | 0.0 |
| 2004-Feb-17 Tue | ### | ### | ### | ### | 31,781 | 0 | 80.4 | 80.4 | 0.0 |
| 2004-Feb-16 Mon | ### | ### | ### | ### | 88.0 | 88.0 | 0.0 | ||
| 2004-Feb-13 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Feb-12 Thu | ### | ### | 3 | 3 | 23.6 | 23.6 | 0.2 | ||
| 2004-Feb-11 Wed | ### | ### | ### | ### | 33,056 | 0 | ### | ### | 0.0 |
| 2004-Feb-10 Tue | ### | ### | ### | ### | 81,120 | 0 | 18.0 | 18.0 | 0.0 |
| 2004-Feb-09 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Feb-06 Fri | ### | 3.25 | ### | 3.2 | 67.7 | 67.7 | 0.2 | ||
| 2004-Feb-05 Thu | ### | ### | ### | ### | 74.1 | 74.1 | 0.0 | ||
| 2004-Feb-03 Tue | ### | ### | ### | ### | 86.1 | 86.1 | 0.0 | ||
| 2004-Feb-02 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Jan-30 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Jan-29 Thu | ### | ### | ### | ### | 31.9 | 31.9 | 0.0 | ||
| 2004-Jan-28 Wed | ### | ### | ### | ### | 35.1 | 35.1 | 0.0 | ||
| 2004-Jan-23 Fri | ### | ### | ### | ### | 25.7 | 25.7 | 0.0 | ||
| 2004-Jan-22 Thu | 3.2 | 3.22 | 3.2 | 3.22 | ### | ### | 0.2 | ||
| 2004-Jan-21 Wed | ### | ### | ### | ### | 70.2 | 70.2 | 0.0 | ||
| 2004-Jan-20 Tue | ### | 3.2 | ### | 3.2 | 20,520 | ### | ### | ### | 0.2 |
| 2004-Jan-19 Mon | ### | ### | ### | ### | 79.4 | 79.4 | 0.0 | ||
| 2004-Jan-16 Fri | ### | ### | ### | ### | 73.9 | 73.9 | 0.0 | ||
| 2004-Jan-15 Thu | ### | ### | ### | ### | 68.6 | 68.6 | 0.0 | ||
| 2004-Jan-14 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Jan-13 Tue | ### | ### | ### | ### | 3,242 | 0 | ### | ### | 0.0 |
| 2004-Jan-12 Mon | ### | 3.2 | ### | 3.2 | 16,625 | ### | ### | ### | 0.2 |
| 2004-Jan-09 Fri | ### | ### | ### | ### | 18,352 | 0 | ### | ### | 0.0 |
| 2004-Jan-08 Thu | ### | 3.2 | ### | ### | 17,187 | ### | 26.0 | 26.0 | 0.0 |
| 2004-Jan-07 Wed | ### | 3.2 | ### | ### | ### | ### | 0.0 | ||
| 2004-Jan-06 Tue | 3.2 | 3.2 | ### | 3.2 | ### | ### | 0.2 | ||
| 2004-Jan-05 Mon | 3.21 | 3.21 | 3.2 | 3.2 | ### | ### | 0.2 | ||
| 2004-Jan-02 Fri | 3.21 | 3.21 | 3.21 | 3.21 | ### | ### | ### | ||
| 2003-Dec-31 Wed | 3.2 | 3.21 | 3.2 | 3.21 | 70.4 | 70.4 | ### | ||
| 2003-Dec-30 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Dec-29 Mon | 3.21 | 3.21 | 3.21 | 3.21 | 0 | ### | |||
| 2003-Dec-24 Wed | ### | 3.21 | ### | 3.21 | ### | ### | ### | ||
| 2003-Dec-23 Tue | 3.2 | 3.2 | ### | ### | 14,320 | ### | 22.9 | 22.9 | 0.0 |
| 2003-Dec-22 Mon | 3.2 | 3.2 | 3.2 | 3.2 | ### | ### | 0.2 | ||
| 2003-Dec-19 Fri | ### | 3.21 | ### | 3.2 | ### | ### | 0.2 | ||
| 2003-Dec-18 Thu | ### | ### | ### | ### | 33.8 | 33.8 | 0.0 | ||
| 2003-Dec-17 Wed | 3.2 | 3.2 | ### | ### | ### | ### | 0.0 | ||
| 2003-Dec-16 Tue | ### | ### | ### | ### | 17,943 | 0 | 72.7 | 72.7 | 0.0 |
| 2003-Dec-15 Mon | 3.22 | 3.22 | 3.2 | 3.2 | 28.2 | 28.2 | 0.2 | ||
| 2003-Dec-12 Fri | ### | 3.22 | ### | 3.22 | 28,343 | ### | 87.5 | 87.5 | 0.2 |
| 2003-Dec-11 Thu | ### | ### | ### | ### | 1,275 | 0 | 76.2 | 76.2 | 0.0 |
| 2003-Dec-10 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Dec-09 Tue | ### | ### | ### | ### | 3,650 | 0 | ### | ### | 0.0 |
| 2003-Dec-08 Mon | ### | ### | 3 | ### | 12,150 | 18,225 | ### | ### | 0.0 |
| 2003-Dec-05 Fri | ### | ### | ### | ### | 23.2 | 23.2 | 0.0 | ||
| 2003-Dec-04 Thu | ### | ### | ### | ### | 73.8 | 73.8 | 0.0 | ||
| 2003-Dec-03 Wed | ### | ### | ### | ### | 107,929 | 0 | ### | ### | 0.0 |
| 2003-Dec-02 Tue | ### | ### | ### | ### | 61,140 | 0 | ### | ### | 0.0 |
| 2003-Dec-01 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Nov-28 Fri | ### | ### | ### | ### | 1,350 | 0 | ### | ### | 0.0 |
| 2003-Nov-27 Thu | ### | ### | ### | ### | 38,755 | 0 | 67.7 | 67.7 | 0.0 |
| 2003-Nov-26 Wed | ### | ### | ### | ### | 67.9 | 67.9 | 0.0 | ||
| 2003-Nov-25 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Nov-24 Mon | 3 | ### | 3 | ### | 90.2 | 90.2 | 0.0 | ||
| 2003-Nov-21 Fri | ### | 3 | ### | 3 | 36,270 | ### | ### | ### | 0.2 |
| 2003-Nov-20 Thu | 2.88 | ### | 2.88 | ### | 81.8 | 81.8 | 0.0 | ||
| 2003-Nov-19 Wed | 2.8 | 2.83 | 2.8 | 2.83 | 77.4 | 77.4 | 0.2 | ||
| 2003-Nov-18 Tue | 2.75 | 2.77 | 2.72 | 2.77 | ### | ### | 0.2 | ||
| 2003-Nov-17 Mon | 2.78 | 2.78 | 2.75 | 2.75 | ### | ### | ### | ||
| 2003-Nov-14 Fri | 2.78 | 2.78 | 2.72 | 2.72 | 63,879 | ### | 16.4 | 16.4 | 0.2 |
| 2003-Nov-13 Thu | 2.77 | 2.78 | 2.75 | 2.75 | 18,326 | 50,671 | ### | ### | ### |
| 2003-Nov-12 Wed | 2.72 | 2.75 | 2.72 | 2.75 | 66,342 | 181,445 | 79.9 | 79.9 | ### |
| 2003-Nov-11 Tue | 2.75 | 2.76 | 2.72 | 2.72 | 31.0 | 31.0 | 0.2 | ||
| 2003-Nov-10 Mon | 2.77 | 2.78 | 2.77 | 2.78 | 28,453 | 78,957 | 75.2 | 75.2 | 0.2 |
| 2003-Nov-07 Fri | 2.76 | 2.78 | 2.76 | 2.78 | 36,320 | ### | ### | ### | 0.2 |
| 2003-Nov-06 Thu | 2.76 | 2.8 | 2.76 | 2.78 | ### | ### | 0.2 | ||
| 2003-Nov-05 Wed | 2.78 | 2.8 | 2.78 | 2.8 | 53,853 | 150,249 | 79.9 | 79.9 | 0.2 |
| 2003-Nov-04 Tue | 2.75 | 2.79 | 2.75 | 2.77 | 79.8 | 79.8 | 0.2 | ||
| 2003-Nov-03 Mon | 2.8 | 2.81 | 2.75 | 2.76 | 44,827 | ### | 25.6 | 25.6 | 0.2 |
| 2003-Oct-31 Fri | 2.87 | 2.88 | 2.78 | 2.83 | 25.4 | 25.4 | 0.2 | ||
| 2003-Oct-30 Thu | ### | ### | ### | ### | 52,184 | 0 | 68.0 | 68.0 | 0.0 |
| 2003-Oct-29 Wed | 2.87 | 2.89 | 2.86 | 2.89 | ### | ### | ### | ||
| 2003-Oct-28 Tue | 2.87 | 2.89 | 2.86 | 2.86 | 42.5 | 42.5 | 0.2 | ||
| 2003-Oct-27 Mon | ### | ### | 2.87 | 2.89 | ### | ### | ### | ||
| 2003-Oct-24 Fri | ### | ### | ### | ### | 73,076 | 0 | ### | ### | 0.0 |
| 2003-Oct-23 Thu | ### | 3 | ### | ### | 5,678 | ### | 76.4 | 76.4 | 0.0 |
| 2003-Oct-22 Wed | 3 | 3 | ### | ### | 51,983 | 77,974 | 33.9 | 33.9 | 0.0 |
| 2003-Oct-21 Tue | ### | 3 | ### | 3 | 80.5 | 80.5 | 0.2 | ||
| 2003-Oct-20 Mon | ### | ### | ### | ### | 69.8 | 69.8 | 0.0 | ||
| 2003-Oct-17 Fri | ### | ### | ### | ### | 68.0 | 68.0 | 0.0 | ||
| 2003-Oct-16 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Oct-15 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Oct-14 Tue | ### | ### | ### | ### | 15,250 | 0 | 31.6 | 31.6 | 0.0 |
| 2003-Oct-13 Mon | ### | 3 | ### | ### | 66.3 | 66.3 | 0.0 | ||
| 2003-Oct-10 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Oct-09 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Oct-08 Wed | ### | 3 | ### | ### | 29,340 | ### | 27.4 | 27.4 | 0.0 |
| 2003-Oct-07 Tue | 2.83 | 3 | 2.83 | 2.87 | 78.1 | 78.1 | ### | ||
| 2003-Oct-06 Mon | ### | ### | 2.85 | 2.85 | ### | ### | ### | ||
| 2003-Oct-03 Fri | ### | ### | 2.85 | 2.85 | 56,485 | ### | ### | ### | ### |
| 2003-Oct-02 Thu | ### | ### | ### | ### | 20.8 | 20.8 | 0.0 | ||
| 2003-Oct-01 Wed | ### | ### | ### | ### | 71.0 | 71.0 | 0.0 | ||
| 2003-Sep-30 Tue | ### | ### | ### | ### | 76.9 | 76.9 | 0.0 | ||
| 2003-Sep-29 Mon | ### | ### | 3 | ### | 42,558 | ### | 10.4 | 10.4 | 0.0 |
| 2003-Sep-26 Fri | ### | ### | ### | ### | 6,381 | 0 | ### | ### | 0.0 |
| 2003-Sep-25 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Sep-24 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Sep-23 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Sep-22 Mon | ### | ### | ### | ### | 35,971 | 0 | 35.5 | 35.5 | 0.0 |
| 2003-Sep-19 Fri | 3.24 | 3.25 | 3.23 | 3.23 | 50,471 | 163,526 | ### | ### | ### |
| 2003-Sep-18 Thu | 3.2 | 3.25 | 3.2 | 3.23 | 30,620 | 98,749 | 76.0 | 76.0 | ### |
| 2003-Sep-17 Wed | ### | 3.2 | ### | 3.2 | 82.4 | 82.4 | 0.2 | ||
| 2003-Sep-16 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Sep-15 Mon | ### | ### | ### | ### | 84.6 | 84.6 | 0.0 | ||
| 2003-Sep-12 Fri | ### | ### | ### | ### | 71.5 | 71.5 | 0.0 | ||
| 2003-Sep-11 Thu | ### | ### | ### | ### | 28.3 | 28.3 | 0.0 | ||
| 2003-Sep-10 Wed | ### | ### | ### | ### | 57,978 | 0 | ### | ### | 0.0 |
| 2003-Sep-09 Tue | ### | ### | ### | ### | 34,745 | 0 | 77.5 | 77.5 | 0.0 |
| 2003-Sep-08 Mon | ### | ### | 3 | ### | ### | ### | 0.0 | ||
| 2003-Sep-05 Fri | ### | ### | ### | ### | 37,826 | 0 | ### | ### | 0.0 |
| 2003-Sep-04 Thu | 3 | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Sep-03 Wed | 3 | 3 | 3 | 3 | 67.9 | 67.9 | 0.2 | ||
| 2003-Sep-02 Tue | ### | ### | ### | 3 | 8,680 | 0 | 77.7 | 77.7 | 0.2 |
| 2003-Sep-01 Mon | ### | ### | ### | ### | 13.4 | 13.4 | 0.0 | ||
| 2003-Aug-29 Fri | ### | ### | ### | ### | 68.6 | 68.6 | 0.0 | ||
| 2003-Aug-28 Thu | ### | 3 | ### | 3 | 189,846 | ### | ### | ### | 0.2 |
| 2003-Aug-27 Wed | ### | ### | 2.85 | ### | ### | ### | 0.0 | ||
| 2003-Aug-26 Tue | 2.75 | ### | 2.75 | ### | 94.1 | 94.1 | 0.0 | ||
| 2003-Aug-25 Mon | 2.8 | 2.82 | 2.77 | 2.77 | ### | ### | 0.2 | ||
| 2003-Aug-22 Fri | ### | ### | 2.75 | 2.8 | 25,787 | 35,457 | ### | ### | 0.2 |
| 2003-Aug-21 Thu | ### | ### | 2.72 | 2.8 | 8.8 | 8.8 | 0.2 | ||
| 2003-Aug-20 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Aug-19 Tue | ### | ### | ### | ### | 71.6 | 71.6 | 0.0 | ||
| 2003-Aug-18 Mon | ### | ### | ### | ### | 21,350 | 0 | 28.6 | 28.6 | 0.0 |
| 2003-Aug-15 Fri | ### | ### | ### | ### | 13,550 | 0 | 30.8 | 30.8 | 0.0 |
| 2003-Aug-14 Thu | 3 | ### | ### | 3 | ### | ### | 0.2 | ||
| 2003-Aug-13 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Aug-12 Tue | ### | ### | ### | ### | 8,850 | 0 | ### | ### | 0.0 |
| 2003-Aug-11 Mon | ### | 3 | ### | 3 | 68.3 | 68.3 | 0.2 | ||
| 2003-Aug-08 Fri | ### | ### | 3 | 3 | 10,320 | 15,480 | ### | ### | 0.2 |
| 2003-Aug-07 Thu | ### | 3 | ### | 3 | 137,077 | ### | ### | ### | 0.2 |
| 2003-Aug-06 Wed | 3 | 3 | ### | ### | 24.4 | 24.4 | 0.0 | ||
| 2003-Aug-05 Tue | ### | 3 | ### | 3 | 7,950 | 11,925 | 74.6 | 74.6 | 0.2 |
| 2003-Aug-04 Mon | ### | ### | ### | ### | 80.4 | 80.4 | 0.0 | ||
| 2003-Aug-01 Fri | ### | ### | ### | ### | 14,670 | 0 | 65.4 | 65.4 | 0.0 |
| 2003-Jul-31 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Jul-30 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Jul-29 Tue | ### | ### | ### | ### | 26.5 | 26.5 | 0.0 | ||
| 2003-Jul-28 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Jul-25 Fri | ### | ### | 2.89 | ### | 9,780 | ### | ### | ### | 0.0 |
| 2003-Jul-24 Thu | ### | ### | ### | ### | 27.1 | 27.1 | 0.0 | ||
| 2003-Jul-23 Wed | 2.82 | 2.85 | 2.82 | 2.85 | 78.1 | 78.1 | ### | ||
| 2003-Jul-22 Tue | 2.8 | 2.82 | 2.8 | 2.82 | 15,583 | 43,788 | 81.3 | 81.3 | ### |
| 2003-Jul-21 Mon | 2.81 | 2.83 | 2.8 | 2.8 | 74,625 | ### | ### | ### | 0.2 |
| 2003-Jul-18 Fri | 2.8 | 2.81 | 2.8 | 2.81 | 6,570 | 18,428 | 69.7 | 69.7 | ### |
| 2003-Jul-17 Thu | 2.81 | 2.81 | 2.8 | 2.81 | 73.6 | 73.6 | ### | ||
| 2003-Jul-16 Wed | 2.79 | 2.81 | 2.79 | 2.81 | 127,026 | 355,672 | ### | ### | ### |
| 2003-Jul-15 Tue | 2.79 | 2.8 | 2.79 | 2.79 | 68.6 | 68.6 | ### | ||
| 2003-Jul-14 Mon | 2.78 | 2.78 | 2.77 | 2.78 | ### | ### | 0.2 | ||
| 2003-Jul-11 Fri | 2.78 | 2.78 | 2.78 | 2.78 | 30,673 | 85,270 | 66.9 | 66.9 | 0.2 |
| 2003-Jul-10 Thu | 2.78 | 2.78 | 2.78 | 2.78 | 68.8 | 68.8 | 0.2 | ||
| 2003-Jul-09 Wed | 2.77 | 2.8 | 2.77 | 2.79 | ### | ### | ### | ||
| 2003-Jul-08 Tue | 2.79 | 2.79 | 2.78 | 2.78 | 20,980 | 58,429 | ### | ### | 0.2 |
| 2003-Jul-07 Mon | 2.8 | 2.8 | 2.78 | 2.78 | 44,850 | ### | ### | ### | 0.2 |
| 2003-Jul-04 Fri | 2.8 | 2.8 | 2.8 | 2.8 | ### | ### | 0.2 | ||
| 2003-Jul-03 Thu | 2.8 | 2.81 | 2.8 | 2.8 | ### | ### | 0.2 | ||
| 2003-Jul-02 Wed | 2.83 | 2.83 | 2.81 | 2.81 | 24.1 | 24.1 | ### | ||
| 2003-Jul-01 Tue | 2.83 | 2.83 | 2.8 | 2.8 | ### | ### | 0.2 | ||
| 2003-Jun-30 Mon | 2.8 | 2.8 | 2.78 | 2.8 | 30,825 | ### | ### | ### | 0.2 |
| 2003-Jun-27 Fri | 2.77 | 2.8 | 2.77 | 2.8 | 12,678 | ### | 75.7 | 75.7 | 0.2 |
| 2003-Jun-26 Thu | 2.76 | 2.77 | 2.76 | 2.77 | 17,628 | 48,741 | 79.4 | 79.4 | 0.2 |
| 2003-Jun-25 Wed | 2.78 | 2.79 | 2.77 | 2.77 | 32.0 | 32.0 | 0.2 | ||
| 2003-Jun-24 Tue | 2.8 | 2.8 | 2.78 | 2.78 | 31.1 | 31.1 | 0.2 | ||
| 2003-Jun-23 Mon | 2.8 | 2.84 | 2.77 | 2.81 | ### | ### | ### | ||
| 2003-Jun-20 Fri | 2.8 | 2.8 | 2.8 | 2.8 | ### | ### | 0.2 | ||
| 2003-Jun-19 Thu | 2.75 | 2.8 | 2.75 | 2.8 | 85.2 | 85.2 | 0.2 | ||
| 2003-Jun-18 Wed | 2.8 | 2.8 | 2.75 | 2.75 | ### | ### | ### | ||
| 2003-Jun-17 Tue | 2.77 | 2.82 | 2.77 | 2.8 | 81.1 | 81.1 | 0.2 | ||
| 2003-Jun-16 Mon | 2.74 | 2.76 | 2.73 | 2.76 | ### | ### | 0.2 | ||
| 2003-Jun-13 Fri | ### | 2.76 | ### | 2.76 | ### | ### | 0.2 | ||
| 2003-Jun-12 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Jun-11 Wed | ### | ### | ### | ### | 75.5 | 75.5 | 0.0 | ||
| 2003-Jun-10 Tue | ### | ### | ### | ### | 32.0 | 32.0 | 0.0 | ||
| 2003-Jun-06 Fri | ### | ### | ### | ### | 7,320 | 0 | 26.4 | 26.4 | 0.0 |
| 2003-Jun-05 Thu | ### | ### | ### | ### | 7,452 | 0 | 73.6 | 73.6 | 0.0 |
| 2003-Jun-04 Wed | 2.7 | 2.7 | ### | ### | 16.1 | 16.1 | 0.0 | ||
| 2003-Jun-03 Tue | 2.75 | 2.75 | 2.7 | 2.7 | ### | ### | 0.2 | ||
| 2003-Jun-02 Mon | 2.73 | 2.75 | 2.71 | 2.71 | ### | ### | ### | ||
| 2003-May-30 Fri | 2.73 | 2.73 | 2.71 | 2.71 | 25.5 | 25.5 | ### | ||
| 2003-May-29 Thu | 2.75 | 2.75 | 2.73 | 2.73 | 27.8 | 27.8 | ### | ||
| 2003-May-28 Wed | 2.72 | 2.75 | 2.72 | 2.75 | 52,544 | ### | 80.6 | 80.6 | ### |
| 2003-May-27 Tue | 2.74 | 2.74 | 2.72 | 2.72 | ### | ### | 0.2 | ||
| 2003-May-26 Mon | 2.73 | 2.75 | 2.73 | 2.75 | ### | ### | ### | ||
| 2003-May-23 Fri | 2.73 | 2.74 | 2.72 | 2.73 | ### | ### | ### | ||
| 2003-May-22 Thu | 2.74 | 2.75 | 2.73 | 2.73 | 29.8 | 29.8 | ### |
Basic Bottom of Page