End of day Prices (full format), 1800 Days for (API) AUSTRALIAN PHARMACEUTICAL INDUSTRIES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2007-Oct-18 Thu
| ###
| ###
| ###
| ###
| 220,559
| 0
| ###
| ###
| 0.0 |
2007-Oct-17 Wed
| 2
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2007-Oct-16 Tue
| 1.975
| ###
| 1.975
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-15 Mon
| 1.985
| ###
| ###
| ###
| 48,883
| 0
| 41.8
| 41.8
| 0.0 |
2007-Oct-12 Fri
| ###
| 2
| 1.955
| 2
|
|
| 76.4
| 76.4
| 0.1 |
2007-Oct-11 Thu
| ###
| ###
| 1.975
| ###
| 304,641
| ###
| 25.2
| 25.2
| 0.0 |
2007-Oct-10 Wed
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2007-Oct-09 Tue
| 2
| ###
| 2
| ###
| 585,055
| 585,055
| 83.9
| 83.9
| 0.0 |
2007-Oct-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-05 Fri
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2007-Oct-04 Thu
| 1.925
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-03 Wed
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2007-Oct-02 Tue
| ###
| ###
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2007-Oct-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-28 Fri
| ###
| ###
| ###
| ###
| 759,877
| 0
| 59.6
| 59.6
| 0.0 |
2007-Sep-27 Thu
| ###
| ###
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2007-Sep-26 Wed
| 1.945
| 1.955
| ###
| ###
| 451,545
| 441,385
| ###
| ###
| 0.0 |
2007-Sep-25 Tue
| 1.975
| 1.975
| ###
| ###
| 300,376
| 296,621
| 19.8
| 19.8
| 0.0 |
2007-Sep-24 Mon
| 1.945
| ###
| 1.945
| ###
| 298,642
| 290,429
| 77.6
| 77.6
| 0.0 |
2007-Sep-21 Fri
| ###
| 1.945
| 1.885
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2007-Sep-20 Thu
| ###
| ###
| ###
| ###
| 668,142
| 0
| ###
| ###
| 0.0 |
2007-Sep-19 Wed
| ###
| ###
| ###
| ###
| 676,759
| 0
| ###
| ###
| 0.0 |
2007-Sep-18 Tue
| ###
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2007-Sep-17 Mon
| ###
| ###
| ###
| 1.975
| 201,925
| 0
| 73.6
| 73.6
| ### |
2007-Sep-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-13 Thu
| ###
| ###
| ###
| ###
| 295,258
| 0
| ###
| ###
| 0.0 |
2007-Sep-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-11 Tue
| ###
| ###
| 1.955
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2007-Sep-10 Mon
| ###
| 2
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2007-Sep-07 Fri
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2007-Sep-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-05 Wed
| ###
| ###
| 1.88
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2007-Sep-04 Tue
| ###
| ###
| 1.86
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-03 Mon
| 1.85
| ###
| ###
| ###
| 144,676
| 0
| 86.0
| 86.0
| 0.0 |
2007-Aug-31 Fri
| 1.72
| 1.855
| 1.72
| 1.85
| 394,179
| ###
| ###
| ###
| 0.1 |
2007-Aug-30 Thu
| 1.75
| 1.79
| ###
| 1.7
| 320,675
| ###
| 15.8
| 15.8
| ### |
2007-Aug-29 Wed
| 1.8
| 1.8
| ###
| 1.75
| 326,472
| 293,824
| 13.2
| 13.2
| 0.1 |
2007-Aug-28 Tue
| 1.86
| 1.86
| 1.8
| 1.82
|
|
| ###
| ###
| ### |
2007-Aug-27 Mon
| ###
| 1.925
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| ###
| ###
| ###
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2007-Aug-23 Thu
| ###
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-22 Wed
| 1.885
| ###
| 1.87
| 1.87
|
|
| ###
| ###
| ### |
2007-Aug-21 Tue
| ###
| ###
| 1.875
| ###
| 94,450
| 88,546
| 62.6
| 62.6
| 0.0 |
2007-Aug-20 Mon
| ###
| ###
| 1.885
| ###
| 227,683
| ###
| 26.6
| 26.6
| 0.0 |
2007-Aug-17 Fri
| 1.85
| ###
| 1.82
| ###
| 293,026
| 266,653
| ###
| ###
| 0.0 |
2007-Aug-16 Thu
| 1.87
| 1.89
| 1.76
| 1.81
|
|
| 37.9
| 37.9
| ### |
2007-Aug-15 Wed
| ###
| ###
| 1.86
| 1.88
|
|
| 64.0
| 64.0
| 0.1 |
2007-Aug-14 Tue
| ###
| ###
| 1.89
| ###
| 162,046
| ###
| 32.2
| 32.2
| 0.0 |
2007-Aug-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-09 Thu
| 1.85
| ###
| 1.84
| 1.86
| 889,281
| ###
| 65.3
| 65.3
| 0.1 |
2007-Aug-08 Wed
| 1.88
| ###
| 1.85
| 1.85
| 609,377
| 563,673
| 18.9
| 18.9
| 0.1 |
2007-Aug-07 Tue
| 1.85
| ###
| 1.85
| 1.89
|
|
| ###
| ###
| ### |
2007-Aug-06 Mon
| 1.855
| 1.875
| ###
| 1.855
| 215,753
| ###
| ###
| ###
| 0.1 |
2007-Aug-03 Fri
| 1.825
| 1.87
| 1.825
| 1.855
| 122,950
| 227,150
| ###
| ###
| 0.1 |
2007-Aug-02 Thu
| ###
| ###
| 1.81
| 1.85
|
|
| 24.3
| 24.3
| 0.1 |
2007-Aug-01 Wed
| ###
| ###
| 1.85
| 1.87
|
|
| ###
| ###
| ### |
2007-Jul-31 Tue
| 2
| 2
| ###
| ###
| 359,359
| 359,359
| 19.9
| 19.9
| 0.0 |
2007-Jul-30 Mon
| ###
| ###
| ###
| ###
| 471,986
| 0
| 80.1
| 80.1
| 0.0 |
2007-Jul-27 Fri
| ###
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2007-Jul-26 Thu
| 2
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2007-Jul-25 Wed
| ###
| 2
| ###
| 2
| 347,357
| 347,357
| 76.0
| 76.0
| 0.1 |
2007-Jul-24 Tue
| 2
| ###
| ###
| ###
| 757,328
| 0
| ###
| ###
| 0.0 |
2007-Jul-23 Mon
| ###
| ###
| ###
| 2
| 317,786
| 0
| ###
| ###
| 0.1 |
2007-Jul-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-19 Thu
| 1.985
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2007-Jul-18 Wed
| ###
| ###
| ###
| 2
|
|
| 31.7
| 31.7
| 0.1 |
2007-Jul-17 Tue
| ###
| ###
| ###
| ###
| 1,646,753
| 0
| ###
| ###
| 0.0 |
2007-Jul-16 Mon
| ###
| ###
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2007-Jul-13 Fri
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2007-Jul-12 Thu
| ###
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2007-Jul-11 Wed
| ###
| ###
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2007-Jul-10 Tue
| ###
| ###
| ###
| ###
| 516,254
| 0
| 25.7
| 25.7
| 0.0 |
2007-Jul-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-06 Fri
| ###
| ###
| ###
| ###
| 206,573
| 0
| 23.5
| 23.5
| 0.0 |
2007-Jul-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-04 Wed
| ###
| ###
| ###
| ###
| 676,059
| 0
| 29.2
| 29.2
| 0.0 |
2007-Jul-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-02 Mon
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-29 Fri
| ###
| 2.25
| ###
| 2.25
| 1,795,446
| 2,019,876
| ###
| ###
| ### |
2007-Jun-28 Thu
| 2.27
| 2.27
| ###
| 2.2
|
|
| 12.9
| 12.9
| 0.2 |
2007-Jun-27 Wed
| ###
| ###
| 2.27
| 2.29
| 680,484
| 772,349
| ###
| ###
| ### |
2007-Jun-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-25 Mon
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-22 Fri
| ###
| ###
| ###
| ###
| 1,357,522
| 0
| ###
| ###
| 0.0 |
2007-Jun-21 Thu
| 2.24
| ###
| 2.24
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2007-Jun-20 Wed
| 2.21
| ###
| 2.21
| 2.29
| 811,653
| 896,876
| ###
| ###
| ### |
2007-Jun-19 Tue
| 2.28
| 2.28
| 2.21
| 2.23
| 958,876
| 2,152,676
| 21.4
| 21.4
| ### |
2007-Jun-18 Mon
| ###
| ###
| 2.26
| 2.28
| 1,292,070
| ###
| ###
| ###
| 0.2 |
2007-Jun-15 Fri
| ###
| ###
| 2.28
| ###
| 10,963,554
| 12,498,451
| 66.0
| 66.0
| 0.0 |
2007-Jun-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-13 Wed
| ###
| ###
| ###
| ###
| 494,986
| 0
| ###
| ###
| 0.0 |
2007-Jun-12 Tue
| ###
| 2.4
| ###
| 2.4
| 594,184
| 713,020
| 88.8
| 88.8
| ### |
2007-Jun-08 Fri
| ###
| ###
| ###
| ###
| 567,943
| 0
| ###
| ###
| 0.0 |
2007-Jun-07 Thu
| ###
| ###
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2007-Jun-06 Wed
| 2.4
| 2.43
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2007-Jun-05 Tue
| 2.41
| 2.42
| ###
| ###
| 1,284,353
| ###
| ###
| ###
| 0.0 |
2007-Jun-04 Mon
| 2.4
| 2.44
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2007-Jun-01 Fri
| 2.4
| 2.46
| ###
| ###
| 1,123,376
| 1,381,752
| 31.9
| 31.9
| 0.0 |
2007-May-31 Thu
| ###
| ###
| ###
| ###
| 721,526
| 0
| ###
| ###
| 0.0 |
2007-May-30 Wed
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-29 Tue
| ###
| 2.4
| ###
| 2.4
|
|
| 85.9
| 85.9
| ### |
2007-May-28 Mon
| 2.4
| 2.41
| 2.27
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2007-May-25 Fri
| 2.41
| 2.43
| ###
| 2.4
| 452,782
| ###
| 31.9
| 31.9
| ### |
2007-May-24 Thu
| 2.42
| 2.45
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2007-May-23 Wed
| ###
| 2.48
| ###
| 2.42
|
|
| ###
| ###
| 0.2 |
2007-May-22 Tue
| ###
| 2.4
| ###
| 2.4
|
|
| 85.1
| 85.1
| ### |
2007-May-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-18 Fri
| ###
| ###
| ###
| ###
| 268,886
| 0
| ###
| ###
| 0.0 |
2007-May-17 Thu
| ###
| ###
| ###
| ###
| 618,347
| 0
| 69.0
| 69.0
| 0.0 |
2007-May-16 Wed
| ###
| ###
| 2.28
| ###
| 504,284
| 574,883
| ###
| ###
| 0.0 |
2007-May-15 Tue
| 2.27
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-14 Mon
| 2.29
| ###
| 2.28
| ###
| 188,476
| ###
| ###
| ###
| 0.0 |
2007-May-11 Fri
| 2.26
| ###
| 2.26
| 2.28
| 333,276
| ###
| ###
| ###
| 0.2 |
2007-May-10 Thu
| 2.25
| ###
| 2.23
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2007-May-09 Wed
| 2.24
| 2.25
| 2.21
| 2.25
|
|
| 70.0
| 70.0
| ### |
2007-May-08 Tue
| 2.25
| 2.25
| 2.2
| 2.24
|
|
| 39.6
| 39.6
| ### |
2007-May-07 Mon
| 2.26
| 2.27
| 2.22
| 2.26
| 399,920
| 897,820
| ###
| ###
| ### |
2007-May-04 Fri
| ###
| ###
| 2.22
| 2.26
| 896,241
| 994,827
| ###
| ###
| ### |
2007-May-03 Thu
| ###
| ###
| ###
| ###
| 391,158
| 0
| ###
| ###
| 0.0 |
2007-May-02 Wed
| ###
| 2.4
| ###
| ###
| 1,044,449
| ###
| 79.2
| 79.2
| 0.0 |
2007-May-01 Tue
| 2.22
| ###
| ###
| ###
| 2,272,080
| 0
| ###
| ###
| 0.0 |
2007-Apr-30 Mon
| 2.21
| 2.24
| ###
| 2.2
| 1,713,658
| ###
| 32.0
| 32.0
| 0.2 |
2007-Apr-27 Fri
| ###
| 2.21
| ###
| 2.21
| 620,887
| 686,080
| 80.8
| 80.8
| 0.2 |
2007-Apr-26 Thu
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2007-Apr-24 Tue
| ###
| ###
| ###
| ###
| 601,056
| 0
| 76.7
| 76.7
| 0.0 |
2007-Apr-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-18 Wed
| ###
| ###
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2007-Apr-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-16 Mon
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-13 Fri
| 2.2
| 2.22
| ###
| ###
| 373,785
| ###
| ###
| ###
| 0.0 |
2007-Apr-12 Thu
| ###
| 2.22
| ###
| ###
| 394,151
| ###
| ###
| ###
| 0.0 |
2007-Apr-11 Wed
| 2.21
| 2.23
| ###
| ###
| 798,279
| 890,081
| 18.3
| 18.3
| 0.0 |
2007-Apr-10 Tue
| 2.2
| 2.24
| 2.2
| 2.2
| 886,282
| 1,967,546
| ###
| ###
| 0.2 |
2007-Apr-05 Thu
| 2.26
| 2.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-04 Wed
| 2.25
| 2.26
| 2.21
| 2.24
| 1,619,041
| 3,618,556
| ###
| ###
| ### |
2007-Apr-03 Tue
| ###
| 2.25
| ###
| ###
| 609,582
| 685,779
| 87.9
| 87.9
| 0.0 |
2007-Apr-02 Mon
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2007-Mar-30 Fri
| ###
| ###
| ###
| ###
|
|
| 60.4
| 60.4
| 0.0 |
2007-Mar-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-28 Wed
| ###
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2007-Mar-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-26 Mon
| ###
| ###
| ###
| ###
| 2,519,777
| 0
| 84.9
| 84.9
| 0.0 |
2007-Mar-23 Fri
| ###
| ###
| ###
| ###
| 2,087,728
| 0
| ###
| ###
| 0.0 |
2007-Mar-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-21 Wed
| ###
| ###
| ###
| ###
|
|
| 95.0
| 95.0
| 0.0 |
2007-Mar-20 Tue
| ###
| 1.975
| ###
| ###
| 834,127
| ###
| ###
| ###
| 0.0 |
2007-Mar-19 Mon
| ###
| ###
| ###
| ###
| 545,551
| 0
| ###
| ###
| 0.0 |
2007-Mar-16 Fri
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2007-Mar-15 Thu
| 2
| ###
| ###
| ###
|
|
| 10.1
| 10.1
| 0.0 |
2007-Mar-14 Wed
| ###
| 1.985
| ###
| ###
| 748,789
| 743,173
| ###
| ###
| 0.0 |
2007-Mar-13 Tue
| ###
| ###
| ###
| 1.985
| 438,472
| 0
| 40.7
| 40.7
| ### |
2007-Mar-12 Mon
| ###
| 1.975
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2007-Mar-09 Fri
| 1.885
| ###
| 1.88
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2007-Mar-08 Thu
| ###
| ###
| 1.88
| 1.89
|
|
| 16.5
| 16.5
| ### |
2007-Mar-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-06 Tue
| ###
| 1.945
| ###
| ###
| 749,282
| 728,676
| 55.4
| 55.4
| 0.0 |
2007-Mar-05 Mon
| ###
| ###
| ###
| ###
| 1,214,378
| 0
| ###
| ###
| 0.0 |
2007-Mar-02 Fri
| ###
| ###
| ###
| 1.975
|
|
| 71.5
| 71.5
| ### |
2007-Mar-01 Thu
| ###
| ###
| ###
| ###
| 505,077
| 0
| ###
| ###
| 0.0 |
2007-Feb-28 Wed
| 2
| 2
| ###
| ###
| 1,831,745
| 1,831,745
| 29.6
| 29.6
| 0.0 |
2007-Feb-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-26 Mon
| ###
| ###
| ###
| ###
| 675,747
| 0
| ###
| ###
| 0.0 |
2007-Feb-23 Fri
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2007-Feb-22 Thu
| ###
| ###
| ###
| ###
| 667,654
| 0
| ###
| ###
| 0.0 |
2007-Feb-21 Wed
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2007-Feb-20 Tue
| ###
| ###
| ###
| ###
| 580,726
| 0
| 24.4
| 24.4
| 0.0 |
2007-Feb-19 Mon
| ###
| ###
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2007-Feb-16 Fri
| ###
| ###
| ###
| ###
| 749,188
| 0
| ###
| ###
| 0.0 |
2007-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2007-Feb-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-08 Thu
| ###
| ###
| ###
| ###
| 741,728
| 0
| 66.4
| 66.4
| 0.0 |
2007-Feb-07 Wed
| ###
| ###
| ###
| ###
| 641,125
| 0
| 71.3
| 71.3
| 0.0 |
2007-Feb-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2007-Feb-02 Fri
| ###
| ###
| ###
| ###
| 290,186
| 0
| ###
| ###
| 0.0 |
2007-Feb-01 Thu
| ###
| ###
| ###
| ###
| 786,229
| 0
| ###
| ###
| 0.0 |
2007-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-30 Tue
| ###
| ###
| ###
| ###
| 3,034,147
| 0
| ###
| ###
| 0.0 |
2007-Jan-29 Mon
| ###
| ###
| ###
| ###
| 1,010,078
| 0
| ###
| ###
| 0.0 |
2007-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2007-Jan-24 Wed
| ###
| ###
| ###
| ###
| 1,029,146
| 0
| ###
| ###
| 0.0 |
2007-Jan-23 Tue
| ###
| ###
| ###
| ###
| 1,284,372
| 0
| 31.1
| 31.1
| 0.0 |
2007-Jan-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-19 Fri
| ###
| ###
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2007-Jan-18 Thu
| ###
| ###
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2007-Jan-17 Wed
| ###
| ###
| ###
| ###
| 478,373
| 0
| ###
| ###
| 0.0 |
2007-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-15 Mon
| ###
| ###
| ###
| ###
| 2,312,558
| 0
| ###
| ###
| 0.0 |
2007-Jan-12 Fri
| ###
| ###
| ###
| ###
| 463,357
| 0
| ###
| ###
| 0.0 |
2007-Jan-11 Thu
| ###
| ###
| ###
| ###
| 319,857
| 0
| ###
| ###
| 0.0 |
2007-Jan-10 Wed
| ###
| ###
| ###
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2007-Jan-09 Tue
| ###
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2007-Jan-08 Mon
| ###
| ###
| ###
| ###
| 689,243
| 0
| ###
| ###
| 0.0 |
2007-Jan-05 Fri
| ###
| 2.2
| ###
| ###
| 710,954
| 782,049
| 34.0
| 34.0
| 0.0 |
2007-Jan-04 Thu
| 2.2
| 2.21
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2007-Jan-03 Wed
| 2.21
| 2.21
| 2.2
| 2.21
|
|
| 71.0
| 71.0
| 0.2 |
2007-Jan-02 Tue
| 2.23
| 2.23
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2006-Dec-29 Fri
| 2.21
| 2.23
| 2.21
| 2.22
|
|
| ###
| ###
| 0.2 |
2006-Dec-28 Thu
| 2.22
| 2.23
| 2.21
| 2.21
|
|
| 25.5
| 25.5
| 0.2 |
2006-Dec-27 Wed
| 2.25
| 2.25
| 2.22
| 2.23
| 985,952
| ###
| 17.5
| 17.5
| ### |
2006-Dec-22 Fri
| 2.26
| 2.26
| 2.22
| 2.22
|
|
| 15.4
| 15.4
| 0.2 |
2006-Dec-21 Thu
| 2.26
| 2.28
| 2.22
| 2.24
|
|
| ###
| ###
| ### |
2006-Dec-20 Wed
| 2.28
| 2.29
| 2.26
| 2.28
|
|
| ###
| ###
| 0.2 |
2006-Dec-19 Tue
| ###
| ###
| 2.25
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2006-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2006-Dec-15 Fri
| ###
| ###
| ###
| ###
| 153,425
| 0
| 24.2
| 24.2
| 0.0 |
2006-Dec-14 Thu
| 2.28
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-13 Wed
| 2.29
| ###
| 2.27
| ###
| 1,334,940
| 1,515,156
| ###
| ###
| 0.0 |
2006-Dec-12 Tue
| 2.24
| ###
| 2.24
| 2.29
| 1,813,421
| ###
| 87.5
| 87.5
| ### |
2006-Dec-11 Mon
| 2.25
| 2.29
| ###
| 2.25
|
|
| 67.3
| 67.3
| ### |
2006-Dec-08 Fri
| ###
| ###
| 2.2
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2006-Dec-07 Thu
| 2.49
| 2.5
| 2.28
| ###
| 5,243,187
| ###
| ###
| ###
| 0.0 |
2006-Dec-06 Wed
| 2.5
| 2.5
| 2.45
| 2.49
| 208,480
| 515,988
| ###
| ###
| 0.2 |
2006-Dec-05 Tue
| 2.5
| 2.52
| 2.5
| 2.5
| 797,782
| ###
| ###
| ###
| 0.2 |
2006-Dec-04 Mon
| 2.5
| 2.52
| 2.5
| 2.5
|
|
| 68.4
| 68.4
| 0.2 |
2006-Dec-01 Fri
| 2.5
| 2.52
| 2.5
| 2.5
| 211,052
| 529,740
| 72.1
| 72.1
| 0.2 |
2006-Nov-30 Thu
| 2.51
| 2.52
| 2.5
| 2.51
|
|
| ###
| ###
| ### |
2006-Nov-29 Wed
| 2.51
| 2.52
| 2.5
| 2.51
|
|
| 59.7
| 59.7
| ### |
2006-Nov-28 Tue
| 2.53
| 2.53
| 2.49
| 2.5
|
|
| ###
| ###
| 0.2 |
2006-Nov-27 Mon
| 2.49
| 2.53
| 2.49
| 2.53
|
|
| ###
| ###
| ### |
2006-Nov-24 Fri
| 2.47
| 2.51
| 2.45
| 2.49
|
|
| ###
| ###
| 0.2 |
2006-Nov-23 Thu
| 2.45
| 2.46
| 2.42
| 2.45
|
|
| ###
| ###
| 0.2 |
2006-Nov-22 Wed
| 2.47
| 2.48
| 2.42
| 2.45
|
|
| ###
| ###
| 0.2 |
2006-Nov-21 Tue
| 2.45
| 2.47
| 2.44
| 2.45
|
|
| 64.5
| 64.5
| 0.2 |
2006-Nov-20 Mon
| 2.48
| 2.51
| 2.41
| 2.46
|
|
| 40.2
| 40.2
| 0.2 |
2006-Nov-17 Fri
| 2.51
| 2.53
| 2.44
| 2.47
| 1,502,157
| ###
| ###
| ###
| ### |
2006-Nov-16 Thu
| 2.51
| 2.55
| 2.51
| 2.53
| 579,026
| ###
| ###
| ###
| ### |
2006-Nov-15 Wed
| 2.54
| 2.57
| 2.5
| 2.51
| 331,940
| ###
| 25.2
| 25.2
| ### |
2006-Nov-14 Tue
| 2.56
| 2.56
| 2.54
| 2.55
|
|
| 30.1
| 30.1
| 0.2 |
2006-Nov-13 Mon
| 2.56
| 2.58
| 2.56
| 2.56
|
|
| ###
| ###
| 0.2 |
2006-Nov-10 Fri
| 2.52
| 2.55
| 2.51
| 2.55
| 729,553
| ###
| ###
| ###
| 0.2 |
2006-Nov-09 Thu
| 2.55
| 2.55
| 2.5
| 2.53
|
|
| ###
| ###
| ### |
2006-Nov-08 Wed
| 2.52
| 2.57
| 2.52
| 2.55
| 1,833,445
| ###
| 80.1
| 80.1
| 0.2 |
2006-Nov-07 Tue
| 2.56
| 2.56
| 2.51
| 2.54
|
|
| ###
| ###
| ### |
2006-Nov-06 Mon
| 2.58
| 2.59
| 2.56
| 2.56
| 908,053
| ###
| ###
| ###
| 0.2 |
2006-Nov-03 Fri
| ###
| ###
| 2.58
| 2.58
|
|
| ###
| ###
| 0.2 |
2006-Nov-02 Thu
| ###
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-01 Wed
| ###
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-31 Tue
| 2.52
| 2.71
| 2.45
| ###
| 4,662,220
| 12,028,527
| ###
| ###
| 0.0 |
2006-Oct-30 Mon
| 2.55
| 2.56
| 2.51
| 2.55
|
|
| ###
| ###
| 0.2 |
2006-Oct-27 Fri
| 2.56
| 2.58
| 2.54
| 2.56
| 257,523
| 659,258
| 70.1
| 70.1
| 0.2 |
2006-Oct-26 Thu
| 2.58
| 2.59
| 2.57
| 2.58
|
|
| 65.2
| 65.2
| 0.2 |
2006-Oct-25 Wed
| ###
| ###
| 2.56
| 2.57
| 585,653
| ###
| 18.5
| 18.5
| ### |
2006-Oct-24 Tue
| ###
| ###
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2006-Oct-23 Mon
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2006-Oct-20 Fri
| ###
| ###
| ###
| ###
| 693,022
| 0
| ###
| ###
| 0.0 |
2006-Oct-19 Thu
| 2.7
| 2.71
| ###
| ###
| 2,244,381
| ###
| ###
| ###
| 0.0 |
2006-Oct-18 Wed
| 2.71
| 2.73
| 2.7
| 2.72
| 612,250
| 1,662,258
| 64.4
| 64.4
| 0.2 |
2006-Oct-17 Tue
| 2.72
| 2.73
| ###
| 2.73
|
|
| ###
| ###
| ### |
2006-Oct-16 Mon
| 2.7
| 2.72
| ###
| 2.72
| 2,146,387
| 2,919,086
| ###
| ###
| 0.2 |
2006-Oct-13 Fri
| 2.73
| 2.74
| 2.7
| 2.71
|
|
| 25.7
| 25.7
| ### |
2006-Oct-12 Thu
| 2.72
| 2.74
| 2.71
| 2.73
| 2,319,946
| 6,321,852
| ###
| ###
| ### |
2006-Oct-11 Wed
| ###
| 2.72
| ###
| 2.71
| 3,314,127
| ###
| ###
| ###
| ### |
2006-Oct-10 Tue
| ###
| 2.7
| ###
| ###
| 4,184,753
| ###
| ###
| ###
| 0.0 |
2006-Oct-09 Mon
| 2.45
| ###
| 2.45
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-06 Fri
| 2.4
| 2.43
| ###
| ###
| 1,012,021
| ###
| 16.3
| 16.3
| 0.0 |
2006-Oct-05 Thu
| ###
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-04 Wed
| 2.24
| ###
| 2.23
| 2.29
| 1,092,727
| ###
| ###
| ###
| ### |
2006-Oct-03 Tue
| 2.26
| ###
| 2.23
| 2.24
| 1,977,240
| 2,204,622
| ###
| ###
| ### |
2006-Oct-02 Mon
| 2.24
| ###
| 2.24
| ###
| 2,958,575
| ###
| ###
| ###
| 0.0 |
2006-Sep-29 Fri
| 2.26
| 2.29
| ###
| 2.23
| 7,355,083
| 8,421,570
| ###
| ###
| ### |
2006-Sep-28 Thu
| 2.45
| 2.51
| ###
| ###
| 7,297,789
| 9,158,725
| ###
| ###
| 0.0 |
2006-Sep-27 Wed
| 2.27
| ###
| 2.24
| ###
| 8,276,076
| ###
| 99.1
| 99.1
| 0.0 |
2006-Sep-26 Tue
| ###
| ###
| ###
| 2.24
| 1,525,451
| 0
| 97.7
| 97.7
| ### |
2006-Sep-25 Mon
| ###
| ###
| ###
| ###
| 996,823
| 0
| 77.9
| 77.9
| 0.0 |
2006-Sep-22 Fri
| ###
| ###
| ###
| ###
| 1,101,020
| 0
| 14.5
| 14.5
| 0.0 |
2006-Sep-21 Thu
| ###
| ###
| ###
| ###
| 1,571,027
| 0
| ###
| ###
| 0.0 |
2006-Sep-20 Wed
| ###
| ###
| ###
| ###
| 236,386
| 0
| ###
| ###
| 0.0 |
2006-Sep-19 Tue
| ###
| 2.2
| ###
| ###
| 561,356
| ###
| ###
| ###
| 0.0 |
2006-Sep-18 Mon
| ###
| ###
| ###
| ###
| 284,374
| 0
| 76.5
| 76.5
| 0.0 |
2006-Sep-15 Fri
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2006-Sep-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-13 Wed
| ###
| ###
| ###
| ###
| 348,150
| 0
| ###
| ###
| 0.0 |
2006-Sep-12 Tue
| 2
| ###
| 2
| ###
|
|
| 93.6
| 93.6
| 0.0 |
2006-Sep-11 Mon
| ###
| ###
| ###
| ###
| 429,546
| 0
| ###
| ###
| 0.0 |
2006-Sep-08 Fri
| ###
| ###
| ###
| ###
| 2,426,223
| 0
| ###
| ###
| 0.0 |
2006-Sep-07 Thu
| ###
| 2
| ###
| ###
| 391,149
| 391,149
| 79.6
| 79.6
| 0.0 |
2006-Sep-06 Wed
| ###
| ###
| ###
| 2
| 606,453
| 0
| ###
| ###
| 0.1 |
2006-Sep-05 Tue
| ###
| ###
| ###
| ###
| 783,681
| 0
| ###
| ###
| 0.0 |
2006-Sep-04 Mon
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-01 Fri
| ###
| ###
| ###
| 2
| 642,122
| 0
| ###
| ###
| 0.1 |
2006-Aug-31 Thu
| ###
| ###
| ###
| ###
|
|
| 61.5
| 61.5
| 0.0 |
2006-Aug-30 Wed
| ###
| ###
| ###
| ###
| 1,449,244
| 0
| 76.3
| 76.3
| 0.0 |
2006-Aug-29 Tue
| ###
| ###
| ###
| ###
| 506,250
| 0
| 26.4
| 26.4
| 0.0 |
2006-Aug-28 Mon
| ###
| ###
| ###
| ###
| 2,129,521
| 0
| ###
| ###
| 0.0 |
2006-Aug-25 Fri
| ###
| ###
| 2
| ###
| 2,046,270
| 2,046,270
| ###
| ###
| 0.0 |
2006-Aug-24 Thu
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-23 Wed
| 1.845
| ###
| 1.845
| ###
| 3,309,024
| 3,052,574
| ###
| ###
| 0.0 |
2006-Aug-22 Tue
| ###
| ###
| ###
| 1.86
| 8,960,820
| 0
| ###
| ###
| 0.1 |
2006-Aug-21 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-18 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-17 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-16 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-15 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-14 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-11 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-10 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-09 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-08 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-07 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-04 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-03 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-02 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-01 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-31 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-28 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-27 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-26 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-25 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-24 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-21 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-20 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-19 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-18 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-17 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-14 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-13 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-12 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-11 Tue
| 2.29
| ###
| 2.23
| 2.25
|
|
| 21.6
| 21.6
| ### |
2006-Jul-10 Mon
| ###
| ###
| 2.27
| 2.29
| 733,046
| ###
| ###
| ###
| ### |
2006-Jul-07 Fri
| ###
| ###
| ###
| ###
| 421,821
| 0
| ###
| ###
| 0.0 |
2006-Jul-06 Thu
| ###
| ###
| ###
| ###
| 494,053
| 0
| ###
| ###
| 0.0 |
2006-Jul-05 Wed
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2006-Jul-04 Tue
| ###
| ###
| ###
| ###
| 281,749
| 0
| 67.8
| 67.8
| 0.0 |
2006-Jul-03 Mon
| ###
| ###
| ###
| ###
| 468,958
| 0
| 67.8
| 67.8
| 0.0 |
2006-Jun-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-28 Wed
| ###
| ###
| ###
| ###
| 486,355
| 0
| ###
| ###
| 0.0 |
2006-Jun-27 Tue
| ###
| ###
| ###
| ###
| 2,169,772
| 0
| ###
| ###
| 0.0 |
2006-Jun-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-23 Fri
| ###
| 2.41
| ###
| ###
| 231,576
| 279,049
| 72.7
| 72.7
| 0.0 |
2006-Jun-22 Thu
| 2.4
| 2.41
| ###
| 2.41
|
|
| 67.2
| 67.2
| 0.2 |
2006-Jun-21 Wed
| ###
| 2.41
| ###
| 2.4
|
|
| ###
| ###
| ### |
2006-Jun-20 Tue
| ###
| ###
| ###
| ###
| 733,778
| 0
| 84.4
| 84.4
| 0.0 |
2006-Jun-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-15 Thu
| 2.44
| 2.44
| 2.27
| ###
| 1,629,923
| ###
| 5.3
| 5.3
| 0.0 |
2006-Jun-14 Wed
| 2.26
| ###
| 2.23
| ###
| 563,743
| 628,573
| 89.7
| 89.7
| 0.0 |
2006-Jun-13 Tue
| 2.28
| 2.28
| 2.24
| 2.24
| 461,121
| ###
| 41.2
| 41.2
| ### |
2006-Jun-09 Fri
| ###
| ###
| 2.27
| 2.28
| 567,648
| 644,280
| 19.1
| 19.1
| 0.2 |
2006-Jun-08 Thu
| ###
| ###
| ###
| ###
| 317,723
| 0
| 33.0
| 33.0
| 0.0 |
2006-Jun-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-06 Tue
| ###
| 2.4
| ###
| ###
| 400,676
| ###
| 76.0
| 76.0
| 0.0 |
2006-Jun-05 Mon
| ###
| 2.45
| ###
| 2.45
|
|
| 90.4
| 90.4
| 0.2 |
2006-Jun-02 Fri
| 2.4
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-01 Thu
| ###
| 2.43
| ###
| 2.41
| 707,747
| ###
| 87.8
| 87.8
| 0.2 |
2006-May-31 Wed
| ###
| ###
| 2.28
| ###
| 430,427
| 490,686
| 68.7
| 68.7
| 0.0 |
2006-May-30 Tue
| ###
| ###
| ###
| ###
| 371,257
| 0
| ###
| ###
| 0.0 |
2006-May-29 Mon
| ###
| ###
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2006-May-26 Fri
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2006-May-25 Thu
| ###
| ###
| ###
| ###
| 241,649
| 0
| 75.3
| 75.3
| 0.0 |
2006-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2006-May-23 Tue
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2006-May-22 Mon
| 2.4
| 2.4
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2006-May-19 Fri
| 2.26
| ###
| 2.26
| ###
| 875,784
| ###
| ###
| ###
| 0.0 |
2006-May-18 Thu
| ###
| ###
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2006-May-17 Wed
| 2.43
| 2.43
| ###
| ###
| 1,223,922
| ###
| 11.5
| 11.5
| 0.0 |
2006-May-16 Tue
| 2.47
| 2.47
| 2.43
| 2.44
| 1,419,876
| ###
| 36.4
| 36.4
| 0.2 |
2006-May-15 Mon
| 2.48
| 2.51
| 2.46
| 2.47
| 1,704,973
| 4,236,857
| ###
| ###
| ### |
2006-May-12 Fri
| 2.53
| 2.54
| 2.5
| 2.52
|
|
| 33.3
| 33.3
| ### |
2006-May-11 Thu
| 2.57
| 2.59
| 2.55
| 2.58
|
|
| ###
| ###
| 0.2 |
2006-May-10 Wed
| 2.75
| 2.76
| 2.53
| 2.55
|
|
| 3.6
| 3.6
| 0.2 |
2006-May-09 Tue
| 2.7
| 2.76
| ###
| 2.74
| 1,865,350
| 2,574,183
| ###
| ###
| 0.2 |
2006-May-08 Mon
| 2.51
| 2.7
| 2.5
| 2.7
|
|
| ###
| ###
| 0.2 |
2006-May-05 Fri
| 2.49
| 2.52
| 2.48
| 2.5
|
|
| 62.5
| 62.5
| 0.2 |
2006-May-04 Thu
| 2.5
| 2.5
| 2.47
| 2.47
|
|
| ###
| ###
| ### |
2006-May-03 Wed
| 2.5
| 2.5
| 2.48
| 2.5
|
|
| 68.5
| 68.5
| 0.2 |
2006-May-02 Tue
| 2.51
| 2.51
| 2.48
| 2.48
| 1,341,272
| 3,346,473
| 30.5
| 30.5
| 0.2 |
2006-May-01 Mon
| 2.5
| 2.51
| 2.47
| 2.5
| 1,030,045
| ###
| 67.3
| 67.3
| 0.2 |
2006-Apr-28 Fri
| 2.48
| 2.49
| 2.46
| 2.48
|
|
| 69.0
| 69.0
| 0.2 |
2006-Apr-27 Thu
| 2.52
| 2.53
| 2.48
| 2.48
| 758,977
| ###
| 24.9
| 24.9
| 0.2 |
2006-Apr-26 Wed
| 2.49
| 2.52
| 2.48
| 2.52
| 647,159
| ###
| 72.9
| 72.9
| ### |
2006-Apr-24 Mon
| 2.52
| 2.54
| 2.48
| 2.5
| 573,727
| 1,440,054
| 30.5
| 30.5
| 0.2 |
2006-Apr-21 Fri
| 2.44
| 2.52
| 2.42
| 2.52
| 1,362,042
| 3,364,243
| ###
| ###
| ### |
2006-Apr-20 Thu
| 2.47
| 2.47
| 2.41
| 2.44
|
|
| 25.1
| 25.1
| 0.2 |
2006-Apr-19 Wed
| 2.51
| 2.51
| 2.45
| 2.47
|
|
| ###
| ###
| ### |
2006-Apr-18 Tue
| 2.55
| 2.55
| 2.51
| 2.52
|
|
| ###
| ###
| ### |
2006-Apr-13 Thu
| 2.54
| 2.55
| 2.51
| 2.55
| 704,872
| 1,783,326
| 73.5
| 73.5
| 0.2 |
2006-Apr-11 Tue
| 2.53
| 2.56
| 2.51
| 2.56
|
|
| ###
| ###
| 0.2 |
2006-Apr-10 Mon
| 2.51
| 2.52
| 2.49
| 2.49
|
|
| 31.7
| 31.7
| 0.2 |
2006-Apr-07 Fri
| 2.51
| 2.54
| 2.5
| 2.51
| 1,072,855
| ###
| ###
| ###
| ### |
2006-Apr-06 Thu
| 2.5
| 2.55
| 2.46
| 2.5
| 1,359,756
| 3,406,188
| 63.4
| 63.4
| 0.2 |
2006-Apr-05 Wed
| 2.41
| 2.47
| ###
| 2.47
|
|
| ###
| ###
| ### |
2006-Apr-04 Tue
| ###
| 2.46
| 2.29
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2006-Apr-03 Mon
| ###
| ###
| 2.27
| 2.28
|
|
| 28.3
| 28.3
| 0.2 |
2006-Mar-31 Fri
| 2.26
| ###
| 2.26
| 2.29
| 1,999,055
| ###
| 74.0
| 74.0
| ### |
2006-Mar-30 Thu
| 2.26
| 2.27
| 2.2
| 2.23
| 1,296,578
| 2,897,851
| ###
| ###
| ### |
2006-Mar-29 Wed
| 2.29
| ###
| 2.25
| 2.25
| 1,482,629
| 1,667,957
| ###
| ###
| ### |
2006-Mar-28 Tue
| ###
| ###
| 2.26
| 2.27
| 1,009,684
| 1,140,942
| 12.5
| 12.5
| 0.2 |
2006-Mar-27 Mon
| 2.41
| 2.41
| ###
| ###
| 688,940
| 830,172
| 17.0
| 17.0
| 0.0 |
2006-Mar-24 Fri
| 2.46
| 2.47
| 2.41
| 2.43
| 403,584
| 984,744
| ###
| ###
| ### |
2006-Mar-23 Thu
| 2.49
| 2.5
| 2.46
| 2.46
| 273,975
| 679,458
| ###
| ###
| 0.2 |
2006-Mar-22 Wed
| 2.4
| 2.47
| 2.4
| 2.47
|
|
| ###
| ###
| ### |
2006-Mar-21 Tue
| 2.47
| 2.48
| 2.4
| 2.4
| 600,223
| 1,464,544
| 13.4
| 13.4
| ### |
2006-Mar-20 Mon
| 2.42
| 2.49
| 2.42
| 2.49
|
|
| ###
| ###
| 0.2 |
2006-Mar-17 Fri
| 2.52
| 2.53
| 2.4
| 2.4
| 598,655
| 1,475,684
| 5.6
| 5.6
| ### |
2006-Mar-16 Thu
| 2.59
| 2.59
| 2.51
| 2.52
| 782,823
| ###
| ###
| ###
| ### |
2006-Mar-15 Wed
| 2.55
| 2.56
| 2.53
| 2.53
|
|
| 29.9
| 29.9
| ### |
2006-Mar-14 Tue
| ###
| ###
| 2.53
| 2.53
| 254,429
| 321,852
| 10.8
| 10.8
| ### |
2006-Mar-13 Mon
| ###
| ###
| 2.58
| ###
| 139,546
| ###
| 15.5
| 15.5
| 0.0 |
2006-Mar-10 Fri
| ###
| ###
| ###
| ###
| 169,358
| 0
| ###
| ###
| 0.0 |
2006-Mar-09 Thu
| 2.56
| ###
| 2.56
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2006-Mar-08 Wed
| ###
| ###
| 2.52
| 2.55
| 675,256
| 850,822
| 9.6
| 9.6
| 0.2 |
2006-Mar-07 Tue
| 2.71
| 2.71
| ###
| ###
| 351,548
| 476,347
| ###
| ###
| 0.0 |
2006-Mar-06 Mon
| 2.75
| 2.75
| 2.71
| 2.71
|
|
| ###
| ###
| ### |
2006-Mar-03 Fri
| 2.73
| 2.75
| 2.7
| 2.7
|
|
| 19.5
| 19.5
| 0.2 |
2006-Mar-02 Thu
| 2.77
| 2.78
| 2.73
| 2.73
| 634,272
| ###
| 17.2
| 17.2
| ### |
2006-Mar-01 Wed
| 2.84
| 2.84
| 2.74
| 2.78
| 533,947
| ###
| 20.4
| 20.4
| 0.2 |
2006-Feb-28 Tue
| 2.84
| 2.85
| 2.79
| 2.85
| 265,357
| ###
| 64.3
| 64.3
| ### |
2006-Feb-27 Mon
| 2.82
| 2.87
| 2.81
| 2.87
| 147,744
| ###
| ###
| ###
| ### |
2006-Feb-24 Fri
| 2.78
| 2.84
| 2.78
| 2.82
| 502,581
| 1,412,252
| 77.6
| 77.6
| ### |
2006-Feb-23 Thu
| 2.79
| 2.82
| 2.77
| 2.78
| 150,473
| 420,572
| ###
| ###
| 0.2 |
2006-Feb-22 Wed
| 2.77
| 2.81
| 2.77
| 2.79
| 108,024
| 301,386
| ###
| ###
| ### |
2006-Feb-21 Tue
| 2.81
| 2.82
| 2.76
| 2.77
| 233,856
| 652,458
| ###
| ###
| 0.2 |
2006-Feb-20 Mon
| 2.83
| 2.84
| 2.8
| 2.82
|
|
| 28.4
| 28.4
| ### |
2006-Feb-17 Fri
| ###
| ###
| 2.81
| 2.81
| 146,373
| 205,654
| 10.1
| 10.1
| ### |
2006-Feb-16 Thu
| 2.89
| ###
| 2.86
| ###
| 99,151
| 141,785
| 76.5
| 76.5
| 0.0 |
2006-Feb-15 Wed
| ###
| ###
| 2.86
| 2.88
|
|
| 28.8
| 28.8
| 0.2 |
2006-Feb-14 Tue
| 2.83
| ###
| 2.83
| ###
| 343,158
| ###
| ###
| ###
| 0.0 |
2006-Feb-13 Mon
| 2.84
| 2.84
| 2.81
| 2.83
|
|
| ###
| ###
| 0.2 |
2006-Feb-10 Fri
| 2.87
| 2.87
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2006-Feb-09 Thu
| 2.81
| 2.88
| 2.81
| 2.87
|
|
| 80.6
| 80.6
| ### |
2006-Feb-08 Wed
| 2.86
| 2.89
| 2.81
| 2.82
|
|
| ###
| ###
| ### |
2006-Feb-07 Tue
| ###
| ###
| 2.89
| 2.89
|
|
| ###
| ###
| ### |
2006-Feb-06 Mon
| 2.88
| ###
| 2.88
| ###
| 221,274
| ###
| ###
| ###
| 0.0 |
2006-Feb-03 Fri
| ###
| ###
| 2.86
| ###
| 323,577
| ###
| 72.1
| 72.1
| 0.0 |
2006-Feb-02 Thu
| ###
| ###
| 2.89
| 2.89
|
|
| 14.8
| 14.8
| ### |
2006-Feb-01 Wed
| ###
| ###
| 2.89
| ###
| 560,544
| 809,986
| ###
| ###
| 0.0 |
2006-Jan-31 Tue
| ###
| ###
| 2.85
| ###
| 677,443
| 965,356
| 19.5
| 19.5
| 0.0 |
2006-Jan-30 Mon
| ###
| ###
| 2.87
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2006-Jan-27 Fri
| ###
| ###
| 2.89
| ###
| 645,282
| ###
| 71.0
| 71.0
| 0.0 |
2006-Jan-25 Wed
| ###
| ###
| 2.89
| ###
| 809,281
| ###
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| ###
| ###
| ###
| ###
| 354,223
| 0
| 68.8
| 68.8
| 0.0 |
2006-Jan-23 Mon
| 2.84
| ###
| 2.8
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-20 Fri
| 2.81
| 2.85
| 2.81
| 2.85
|
|
| 78.5
| 78.5
| ### |
2006-Jan-19 Thu
| 2.8
| 2.85
| 2.78
| 2.8
|
|
| ###
| ###
| 0.2 |
2006-Jan-18 Wed
| 2.79
| 2.79
| ###
| 2.7
| 411,177
| ###
| 17.6
| 17.6
| 0.2 |
2006-Jan-17 Tue
| ###
| 2.76
| ###
| 2.76
|
|
| 86.4
| 86.4
| 0.2 |
2006-Jan-16 Mon
| 2.73
| 2.74
| ###
| ###
| 602,128
| ###
| ###
| ###
| 0.0 |
2006-Jan-13 Fri
| 2.73
| 2.73
| 2.71
| 2.71
| 393,676
| ###
| 21.3
| 21.3
| ### |
2006-Jan-12 Thu
| 2.8
| 2.81
| 2.74
| 2.75
|
|
| ###
| ###
| ### |
2006-Jan-11 Wed
| 2.81
| 2.83
| 2.77
| 2.81
| 282,474
| 790,927
| ###
| ###
| ### |
2006-Jan-10 Tue
| ###
| ###
| 2.88
| 2.89
| 456,159
| ###
| 37.5
| 37.5
| ### |
2006-Jan-09 Mon
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-06 Fri
| ###
| ###
| 2.87
| 2.87
| 432,286
| ###
| ###
| ###
| ### |
2006-Jan-05 Thu
| ###
| ###
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2006-Jan-04 Wed
| ###
| ###
| ###
| ###
| 204,578
| 0
| 28.9
| 28.9
| 0.0 |
2006-Jan-03 Tue
| ###
| ###
| ###
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2005-Dec-30 Fri
| ###
| ###
| 2.89
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2005-Dec-29 Thu
| ###
| ###
| ###
| ###
| 736,953
| 0
| ###
| ###
| 0.0 |
2005-Dec-28 Wed
| 2.85
| ###
| 2.85
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2005-Dec-27 Tue
| 2.87
| 2.87
| 2.83
| 2.85
|
|
| ###
| ###
| ### |
2005-Dec-23 Fri
| 2.87
| 2.87
| 2.83
| 2.85
|
|
| ###
| ###
| ### |
2005-Dec-22 Thu
| 2.86
| 2.89
| 2.84
| 2.86
| 1,502,657
| ###
| 66.3
| 66.3
| 0.2 |
2005-Dec-21 Wed
| ###
| ###
| 2.86
| 2.86
|
|
| 9.9
| 9.9
| 0.2 |
2005-Dec-20 Tue
| 3
| ###
| 2.85
| ###
| 1,375,456
| 1,960,024
| ###
| ###
| 0.0 |
2005-Dec-19 Mon
| ###
| ###
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2005-Dec-16 Fri
| ###
| ###
| 3
| ###
| 742,474
| ###
| 76.4
| 76.4
| 0.0 |
2005-Dec-15 Thu
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-14 Wed
| ###
| ###
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2005-Dec-13 Tue
| ###
| ###
| ###
| ###
| 109,128
| 0
| 39.1
| 39.1
| 0.0 |
2005-Dec-12 Mon
| ###
| ###
| ###
| ###
| 117,282
| 0
| ###
| ###
| 0.0 |
2005-Dec-09 Fri
| ###
| ###
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2005-Dec-08 Thu
| ###
| ###
| ###
| ###
| 369,258
| 0
| 12.8
| 12.8
| 0.0 |
2005-Dec-07 Wed
| ###
| ###
| ###
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2005-Dec-06 Tue
| ###
| ###
| ###
| ###
| 299,346
| 0
| 34.3
| 34.3
| 0.0 |
2005-Dec-05 Mon
| ###
| 3.2
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2005-Dec-02 Fri
| 3.2
| 3.23
| ###
| ###
| 361,871
| 584,421
| ###
| ###
| 0.0 |
2005-Dec-01 Thu
| ###
| 3.21
| ###
| ###
| 864,958
| 1,388,257
| ###
| ###
| 0.0 |
2005-Nov-30 Wed
| ###
| ###
| ###
| 3.23
|
|
| ###
| ###
| ### |
2005-Nov-29 Tue
| ###
| ###
| 3
| ###
| 149,588
| 224,382
| ###
| ###
| 0.0 |
2005-Nov-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-25 Fri
| ###
| ###
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2005-Nov-24 Thu
| ###
| ###
| ###
| ###
| 359,388
| 0
| 30.2
| 30.2
| 0.0 |
2005-Nov-23 Wed
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2005-Nov-22 Tue
| ###
| ###
| ###
| ###
| 148,670
| 0
| ###
| ###
| 0.0 |
2005-Nov-21 Mon
| ###
| ###
| ###
| ###
| 1,984,321
| 0
| 71.0
| 71.0
| 0.0 |
2005-Nov-18 Fri
| ###
| ###
| ###
| ###
| 311,652
| 0
| ###
| ###
| 0.0 |
2005-Nov-17 Thu
| ###
| ###
| ###
| ###
| 605,524
| 0
| 13.6
| 13.6
| 0.0 |
2005-Nov-16 Wed
| ###
| ###
| ###
| ###
| 234,280
| 0
| ###
| ###
| 0.0 |
2005-Nov-15 Tue
| ###
| ###
| ###
| ###
| 192,682
| 0
| ###
| ###
| 0.0 |
2005-Nov-14 Mon
| ###
| ###
| ###
| ###
| 458,547
| 0
| 78.4
| 78.4
| 0.0 |
2005-Nov-11 Fri
| ###
| ###
| ###
| ###
| 538,422
| 0
| ###
| ###
| 0.0 |
2005-Nov-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-08 Tue
| ###
| ###
| ###
| ###
| 1,636,988
| 0
| ###
| ###
| 0.0 |
2005-Nov-07 Mon
| ###
| ###
| ###
| ###
| 642,080
| 0
| ###
| ###
| 0.0 |
2005-Nov-04 Fri
| ###
| ###
| ###
| ###
| 1,003,283
| 0
| ###
| ###
| 0.0 |
2005-Nov-03 Thu
| ###
| ###
| ###
| ###
| 251,982
| 0
| ###
| ###
| 0.0 |
2005-Nov-02 Wed
| ###
| ###
| ###
| ###
| 615,183
| 0
| 78.5
| 78.5
| 0.0 |
2005-Nov-01 Tue
| ###
| ###
| ###
| ###
| 198,359
| 0
| 80.9
| 80.9
| 0.0 |
2005-Oct-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-28 Fri
| ###
| ###
| ###
| ###
| 324,026
| 0
| 19.3
| 19.3
| 0.0 |
2005-Oct-27 Thu
| ###
| ###
| ###
| ###
| 376,944
| 0
| 74.3
| 74.3
| 0.0 |
2005-Oct-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-25 Tue
| ###
| ###
| ###
| ###
| 1,285,782
| 0
| 71.2
| 71.2
| 0.0 |
2005-Oct-24 Mon
| ###
| ###
| ###
| ###
| 488,270
| 0
| ###
| ###
| 0.0 |
2005-Oct-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-20 Thu
| ###
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2005-Oct-19 Wed
| ###
| ###
| ###
| ###
| 375,528
| 0
| ###
| ###
| 0.0 |
2005-Oct-18 Tue
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2005-Oct-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-14 Fri
| ###
| ###
| ###
| ###
| 227,559
| 0
| ###
| ###
| 0.0 |
2005-Oct-13 Thu
| ###
| ###
| ###
| ###
| 1,180,225
| 0
| 70.9
| 70.9
| 0.0 |
2005-Oct-12 Wed
| ###
| ###
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2005-Oct-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-06 Thu
| ###
| ###
| ###
| ###
| 481,844
| 0
| 29.1
| 29.1
| 0.0 |
2005-Oct-05 Wed
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-04 Tue
| ###
| ###
| ###
| ###
| 1,139,678
| 0
| ###
| ###
| 0.0 |
2005-Oct-03 Mon
| ###
| ###
| ###
| ###
| 157,224
| 0
| ###
| ###
| 0.0 |
2005-Sep-30 Fri
| ###
| ###
| ###
| ###
| 1,962,774
| 0
| ###
| ###
| 0.0 |
2005-Sep-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-28 Wed
| ###
| ###
| ###
| ###
| 450,858
| 0
| ###
| ###
| 0.0 |
2005-Sep-27 Tue
| ###
| 3.2
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2005-Sep-26 Mon
| ###
| 3.2
| ###
| ###
| 298,273
| ###
| 81.4
| 81.4
| 0.0 |
2005-Sep-23 Fri
| ###
| 3.2
| ###
| ###
| 236,948
| ###
| 22.1
| 22.1
| 0.0 |
2005-Sep-22 Thu
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2005-Sep-21 Wed
| ###
| ###
| ###
| ###
| 1,315,957
| 0
| ###
| ###
| 0.0 |
2005-Sep-20 Tue
| ###
| ###
| ###
| ###
| 2,325,245
| 0
| 80.6
| 80.6
| 0.0 |
2005-Sep-19 Mon
| ###
| ###
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2005-Sep-16 Fri
| ###
| ###
| ###
| ###
| 845,754
| 0
| 76.3
| 76.3
| 0.0 |
2005-Sep-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-12 Mon
| ###
| ###
| ###
| ###
| 290,283
| 0
| ###
| ###
| 0.0 |
2005-Sep-09 Fri
| ###
| ###
| ###
| ###
| 272,870
| 0
| ###
| ###
| 0.0 |
2005-Sep-08 Thu
| ###
| ###
| ###
| ###
| 611,452
| 0
| ###
| ###
| 0.0 |
2005-Sep-07 Wed
| ###
| ###
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2005-Sep-06 Tue
| ###
| ###
| ###
| ###
| 333,957
| 0
| 33.8
| 33.8
| 0.0 |
2005-Sep-05 Mon
| ###
| ###
| ###
| ###
| 450,388
| 0
| 35.5
| 35.5
| 0.0 |
2005-Sep-02 Fri
| 3.24
| 3.25
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2005-Sep-01 Thu
| 3.25
| 3.27
| 3.2
| 3.25
| 1,067,080
| ###
| 64.1
| 64.1
| 0.2 |
2005-Aug-31 Wed
| 3.29
| 3.29
| ###
| 3.2
| 389,443
| ###
| ###
| ###
| 0.2 |
2005-Aug-30 Tue
| ###
| ###
| 3.28
| 3.29
|
|
| 24.5
| 24.5
| ### |
2005-Aug-29 Mon
| ###
| ###
| 3.28
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2005-Aug-26 Fri
| 3.25
| ###
| 3.23
| ###
| 1,002,558
| ###
| 78.8
| 78.8
| 0.0 |
2005-Aug-25 Thu
| 3.2
| 3.27
| ###
| 3.26
|
|
| ###
| ###
| 0.2 |
2005-Aug-24 Wed
| 3.2
| 3.26
| 3.2
| 3.25
| 275,254
| 889,070
| ###
| ###
| 0.2 |
2005-Aug-23 Tue
| 3.22
| 3.22
| ###
| 3.2
| 356,979
| ###
| ###
| ###
| 0.2 |
2005-Aug-22 Mon
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2005-Aug-19 Fri
| ###
| ###
| ###
| ###
| 194,088
| 0
| ###
| ###
| 0.0 |
2005-Aug-18 Thu
| ###
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2005-Aug-17 Wed
| 3.23
| 3.25
| ###
| ###
| 349,883
| 568,559
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| 3.22
| 3.25
| 3.21
| 3.22
|
|
| 65.7
| 65.7
| 0.2 |
2005-Aug-15 Mon
| 3.25
| 3.26
| 3.2
| 3.21
|
|
| ###
| ###
| ### |
2005-Aug-12 Fri
| 3.24
| 3.27
| 3.2
| 3.26
|
|
| 74.3
| 74.3
| 0.2 |
2005-Aug-11 Thu
| ###
| 3.24
| ###
| 3.24
| 144,844
| 234,647
| ###
| ###
| ### |
2005-Aug-10 Wed
| 3.22
| 3.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-09 Tue
| ###
| 3.23
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2005-Aug-08 Mon
| ###
| 3.23
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2005-Aug-05 Fri
| 3.24
| 3.24
| ###
| ###
|
|
| 11.4
| 11.4
| 0.0 |
2005-Aug-04 Thu
| ###
| 3.21
| ###
| 3.21
| 244,083
| 391,753
| 95.9
| 95.9
| ### |
2005-Aug-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-02 Tue
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-01 Mon
| 3.22
| 3.23
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2005-Jul-29 Fri
| 3.25
| 3.26
| 3.21
| 3.26
|
|
| 67.5
| 67.5
| 0.2 |
2005-Jul-28 Thu
| 3.23
| 3.25
| 3.22
| 3.23
| 748,446
| 2,421,222
| ###
| ###
| ### |
2005-Jul-27 Wed
| 3.21
| 3.27
| 3.21
| 3.22
|
|
| 70.4
| 70.4
| 0.2 |
2005-Jul-26 Tue
| 3.24
| 3.27
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2005-Jul-25 Mon
| 3.25
| 3.27
| 3.25
| 3.26
| 529,087
| 1,724,823
| ###
| ###
| 0.2 |
2005-Jul-22 Fri
| 3.24
| 3.27
| 3.24
| 3.25
| 470,970
| ###
| 65.5
| 65.5
| 0.2 |
2005-Jul-21 Thu
| 3.23
| 3.24
| 3.22
| 3.24
|
|
| ###
| ###
| ### |
2005-Jul-20 Wed
| 3.22
| 3.24
| 3.2
| 3.21
|
|
| 28.0
| 28.0
| ### |
2005-Jul-19 Tue
| ###
| 3.23
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2005-Jul-18 Mon
| 3.2
| 3.2
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2005-Jul-15 Fri
| ###
| 3.2
| ###
| 3.2
|
|
| 81.7
| 81.7
| 0.2 |
2005-Jul-14 Thu
| ###
| 3.21
| ###
| ###
| 166,440
| ###
| ###
| ###
| 0.0 |
2005-Jul-13 Wed
| ###
| ###
| ###
| ###
| 194,826
| 0
| ###
| ###
| 0.0 |
2005-Jul-12 Tue
| 3.27
| 3.28
| 3.25
| 3.25
| 1,235,188
| 4,032,888
| 29.7
| 29.7
| 0.2 |
2005-Jul-11 Mon
| ###
| ###
| 3.26
| 3.26
| 761,879
| ###
| 11.0
| 11.0
| 0.2 |
2005-Jul-08 Fri
| 3.25
| ###
| 3.25
| ###
| 511,349
| 830,942
| ###
| ###
| 0.0 |
2005-Jul-07 Thu
| ###
| ###
| 3.23
| 3.26
| 465,985
| ###
| 17.7
| 17.7
| 0.2 |
2005-Jul-06 Wed
| 3.41
| 3.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-05 Tue
| 3.44
| 3.44
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2005-Jul-04 Mon
| ###
| 3.45
| 3.29
| 3.45
| 261,823
| 882,343
| 86.5
| 86.5
| ### |
2005-Jul-01 Fri
| 3.42
| 3.42
| ###
| ###
| 800,125
| ###
| ###
| ###
| 0.0 |
2005-Jun-30 Thu
| 3.4
| 3.44
| ###
| 3.44
| 484,572
| ###
| ###
| ###
| 0.2 |
2005-Jun-29 Wed
| ###
| ###
| 3.27
| ###
| 1,715,242
| 2,804,420
| ###
| ###
| 0.0 |
2005-Jun-28 Tue
| ###
| 3.28
| ###
| 3.28
|
|
| ###
| ###
| 0.2 |
2005-Jun-27 Mon
| ###
| ###
| ###
| ###
| 1,151,479
| 0
| ###
| ###
| 0.0 |
2005-Jun-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-23 Thu
| ###
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2005-Jun-22 Wed
| ###
| ###
| ###
| ###
| 442,379
| 0
| 32.5
| 32.5
| 0.0 |
2005-Jun-21 Tue
| ###
| ###
| ###
| 3
| 222,281
| 0
| 27.1
| 27.1
| 0.2 |
2005-Jun-20 Mon
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-17 Fri
| ###
| ###
| ###
| ###
| 753,256
| 0
| ###
| ###
| 0.0 |
2005-Jun-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-15 Wed
| ###
| ###
| ###
| ###
| 306,052
| 0
| 79.0
| 79.0
| 0.0 |
2005-Jun-14 Tue
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2005-Jun-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-09 Thu
| ###
| ###
| 3
| 3
|
|
| 20.0
| 20.0
| 0.2 |
2005-Jun-08 Wed
| ###
| ###
| ###
| ###
| 212,877
| 0
| 68.7
| 68.7
| 0.0 |
2005-Jun-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-06 Mon
| ###
| ###
| 3
| ###
| 476,828
| 715,242
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| ###
| ###
| ###
| ###
| 493,147
| 0
| ###
| ###
| 0.0 |
2005-Jun-02 Thu
| ###
| ###
| ###
| ###
| 205,883
| 0
| ###
| ###
| 0.0 |
2005-Jun-01 Wed
| ###
| ###
| 2.88
| 2.89
|
|
| 25.6
| 25.6
| ### |
2005-May-31 Tue
| 2.84
| ###
| 2.84
| ###
| 298,525
| ###
| 83.3
| 83.3
| 0.0 |
2005-May-30 Mon
| 2.8
| 2.84
| 2.78
| 2.84
|
|
| ###
| ###
| 0.2 |
2005-May-27 Fri
| 2.83
| 2.85
| 2.77
| 2.82
| 164,643
| 462,646
| 25.6
| 25.6
| ### |
2005-May-26 Thu
| 2.89
| 2.89
| 2.83
| 2.84
| 208,670
| ###
| 16.5
| 16.5
| 0.2 |
2005-May-25 Wed
| ###
| ###
| 2.89
| ###
| 232,055
| ###
| 70.5
| 70.5
| 0.0 |
2005-May-24 Tue
| ###
| ###
| 2.86
| 2.89
|
|
| 28.0
| 28.0
| ### |
2005-May-23 Mon
| 2.87
| ###
| 2.86
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2005-May-20 Fri
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-19 Thu
| ###
| ###
| 2.88
| ###
| 228,250
| 328,680
| 65.7
| 65.7
| 0.0 |
2005-May-18 Wed
| ###
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-17 Tue
| ###
| ###
| 2.83
| ###
| 67,122
| 94,977
| 79.6
| 79.6
| 0.0 |
2005-May-16 Mon
| ###
| ###
| 2.85
| ###
| 42,229
| 60,176
| ###
| ###
| 0.0 |
2005-May-13 Fri
| ###
| ###
| 2.86
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2005-May-12 Thu
| 2.87
| ###
| 2.84
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-11 Wed
| ###
| ###
| 2.8
| 2.86
|
|
| 19.1
| 19.1
| 0.2 |
2005-May-10 Tue
| 2.87
| ###
| 2.87
| ###
| 97,087
| ###
| 87.8
| 87.8
| 0.0 |
2005-May-09 Mon
| 2.85
| 2.87
| 2.83
| 2.86
| 288,784
| ###
| 74.2
| 74.2
| 0.2 |
2005-May-06 Fri
| 2.8
| 2.85
| 2.77
| 2.84
|
|
| 76.2
| 76.2
| 0.2 |
2005-May-05 Thu
| ###
| 2.8
| ###
| 2.8
| 204,942
| ###
| ###
| ###
| 0.2 |
2005-May-04 Wed
| ###
| ###
| ###
| ###
| 101,755
| 0
| ###
| ###
| 0.0 |
2005-May-03 Tue
| 2.7
| 2.7
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-02 Mon
| 2.8
| 2.8
| ###
| 2.7
|
|
| 13.3
| 13.3
| 0.2 |
2005-Apr-29 Fri
| 2.8
| 2.8
| 2.71
| 2.75
|
|
| ###
| ###
| ### |
2005-Apr-28 Thu
| 2.82
| 2.82
| 2.78
| 2.79
| 340,087
| 952,243
| ###
| ###
| ### |
2005-Apr-27 Wed
| 2.82
| 2.82
| 2.75
| 2.82
| 114,682
| 319,389
| 72.5
| 72.5
| ### |
2005-Apr-26 Tue
| 2.83
| 2.84
| 2.8
| 2.83
| 150,350
| 423,987
| ###
| ###
| 0.2 |
2005-Apr-22 Fri
| ###
| ###
| 2.87
| 2.87
|
|
| ###
| ###
| ### |
2005-Apr-21 Thu
| ###
| ###
| 2.88
| ###
| 69,141
| ###
| 29.9
| 29.9
| 0.0 |
2005-Apr-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-19 Tue
| 2.83
| ###
| 2.82
| ###
| 126,328
| 178,122
| 81.3
| 81.3
| 0.0 |
2005-Apr-18 Mon
| 2.75
| 2.83
| 2.75
| 2.83
|
|
| ###
| ###
| 0.2 |
2005-Apr-15 Fri
| 2.8
| 2.84
| 2.78
| 2.8
| 255,325
| ###
| ###
| ###
| 0.2 |
2005-Apr-14 Thu
| 2.83
| 2.86
| 2.78
| 2.83
| 283,051
| ###
| 80.1
| 80.1
| 0.2 |
2005-Apr-13 Wed
| ###
| ###
| 2.84
| 2.85
| 173,587
| ###
| 22.8
| 22.8
| ### |
2005-Apr-12 Tue
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-11 Mon
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-08 Fri
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-07 Thu
| ###
| ###
| ###
| ###
| 1,328,849
| 0
| ###
| ###
| 0.0 |
2005-Apr-06 Wed
| ###
| ###
| ###
| ###
| 99,771
| 0
| 81.9
| 81.9
| 0.0 |
2005-Apr-05 Tue
| ###
| ###
| 2.87
| ###
| 76,976
| ###
| ###
| ###
| 0.0 |
2005-Apr-04 Mon
| 2.87
| ###
| 2.86
| ###
| 50,373
| ###
| ###
| ###
| 0.0 |
2005-Apr-01 Fri
| 2.86
| ###
| 2.84
| 2.87
|
|
| 67.5
| 67.5
| ### |
2005-Mar-31 Thu
| ###
| 3
| 2.82
| 2.86
| 727,675
| ###
| ###
| ###
| 0.2 |
2005-Mar-30 Wed
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-29 Tue
| ###
| ###
| ###
| ###
|
|
| 45.8
| 45.8
| 0.0 |
2005-Mar-24 Thu
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2005-Mar-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-22 Tue
| ###
| ###
| ###
| ###
| 699,220
| 0
| 82.9
| 82.9
| 0.0 |
2005-Mar-21 Mon
| ###
| 3
| ###
| ###
| 621,540
| ###
| ###
| ###
| 0.0 |
2005-Mar-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-17 Thu
| 3
| 3
| ###
| ###
| 1,719,025
| ###
| ###
| ###
| 0.0 |
2005-Mar-16 Wed
| ###
| ###
| ###
| 3
| 454,241
| 0
| ###
| ###
| 0.2 |
2005-Mar-15 Tue
| ###
| ###
| 3
| ###
| 304,844
| ###
| ###
| ###
| 0.0 |
2005-Mar-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-11 Fri
| 3
| ###
| 3
| ###
| 5,216,570
| 7,824,855
| ###
| ###
| 0.0 |
2005-Mar-10 Thu
| 3
| 3
| ###
| ###
| 515,521
| 773,281
| ###
| ###
| 0.0 |
2005-Mar-09 Wed
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2005-Mar-08 Tue
| ###
| ###
| 2.89
| ###
| 991,722
| ###
| 68.8
| 68.8
| 0.0 |
2005-Mar-07 Mon
| ###
| ###
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2005-Mar-04 Fri
| ###
| 3
| ###
| ###
| 848,126
| 1,272,189
| ###
| ###
| 0.0 |
2005-Mar-03 Thu
| ###
| 3
| ###
| ###
| 1,340,852
| 2,011,278
| ###
| ###
| 0.0 |
2005-Mar-02 Wed
| ###
| ###
| ###
| 3
| 330,270
| 0
| ###
| ###
| 0.2 |
2005-Mar-01 Tue
| ###
| ###
| ###
| 3
| 1,334,323
| 0
| ###
| ###
| 0.2 |
2005-Feb-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-25 Fri
| ###
| ###
| 3
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2005-Feb-24 Thu
| ###
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2005-Feb-23 Wed
| 3.22
| 3.23
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2005-Feb-22 Tue
| 3.27
| 3.29
| 3.21
| 3.21
| 116,657
| ###
| 22.6
| 22.6
| ### |
2005-Feb-21 Mon
| 3.25
| 3.27
| 3.22
| 3.27
| 115,184
| 373,772
| 73.7
| 73.7
| ### |
2005-Feb-18 Fri
| 3.26
| 3.27
| 3.25
| 3.27
| 273,024
| 890,058
| 71.4
| 71.4
| ### |
2005-Feb-17 Thu
| 3.27
| 3.28
| 3.24
| 3.26
| 351,453
| ###
| ###
| ###
| 0.2 |
2005-Feb-16 Wed
| 3.27
| 3.29
| 3.25
| 3.27
| 390,672
| ###
| 73.6
| 73.6
| ### |
2005-Feb-15 Tue
| ###
| ###
| 3.27
| 3.27
|
|
| 29.4
| 29.4
| ### |
2005-Feb-14 Mon
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-11 Fri
| ###
| ###
| 3.28
| ###
| 234,788
| 385,052
| 16.9
| 16.9
| 0.0 |
2005-Feb-10 Thu
| 3.29
| ###
| 3.28
| ###
| 1,039,386
| ###
| ###
| ###
| 0.0 |
2005-Feb-09 Wed
| 3.42
| 3.42
| 3.26
| 3.28
|
|
| 7.3
| 7.3
| 0.2 |
2005-Feb-08 Tue
| 3.55
| 3.55
| 3.48
| 3.5
| 48,858
| ###
| ###
| ###
| 0.3 |
2005-Feb-07 Mon
| 3.56
| 3.57
| 3.52
| 3.53
| 87,955
| ###
| 31.2
| 31.2
| 0.3 |
2005-Feb-04 Fri
| 3.51
| 3.55
| 3.51
| 3.55
| 111,524
| 393,679
| ###
| ###
| ### |
2005-Feb-03 Thu
| 3.47
| 3.57
| 3.47
| 3.54
| 215,348
| 758,024
| ###
| ###
| 0.3 |
2005-Feb-02 Wed
| 3.42
| 3.47
| 3.41
| 3.47
|
|
| 81.2
| 81.2
| 0.2 |
2005-Feb-01 Tue
| 3.4
| 3.42
| ###
| 3.4
|
|
| 68.0
| 68.0
| 0.2 |
2005-Jan-31 Mon
| ###
| 3.4
| ###
| 3.4
|
|
| 82.1
| 82.1
| 0.2 |
2005-Jan-28 Fri
| ###
| ###
| ###
| ###
| 127,873
| 0
| 70.0
| 70.0
| 0.0 |
2005-Jan-27 Thu
| 3.4
| 3.4
| ###
| ###
| 65,970
| 112,149
| 15.4
| 15.4
| 0.0 |
2005-Jan-25 Tue
| ###
| 3.41
| ###
| 3.4
|
|
| 76.3
| 76.3
| 0.2 |
2005-Jan-24 Mon
| 3.4
| 3.41
| ###
| ###
| 61,372
| ###
| 30.8
| 30.8
| 0.0 |
2005-Jan-21 Fri
| 3.49
| 3.49
| 3.4
| 3.41
| 36,952
| ###
| ###
| ###
| ### |
2005-Jan-20 Thu
| 3.41
| 3.42
| 3.4
| 3.42
|
|
| 74.5
| 74.5
| 0.2 |
2005-Jan-19 Wed
| ###
| 3.41
| ###
| 3.41
| 121,742
| 207,570
| 91.7
| 91.7
| ### |
2005-Jan-18 Tue
| ###
| ###
| 3.21
| ###
| 218,850
| 351,254
| 17.8
| 17.8
| 0.0 |
2005-Jan-17 Mon
| 3.41
| 3.41
| ###
| ###
| 164,028
| ###
| 20.4
| 20.4
| 0.0 |
2005-Jan-14 Fri
| 3.48
| 3.48
| 3.27
| 3.41
|
|
| 14.5
| 14.5
| ### |
2005-Jan-13 Thu
| 3.54
| 3.58
| 3.48
| 3.48
|
|
| 16.7
| 16.7
| 0.2 |
2005-Jan-12 Wed
| 3.55
| 3.57
| 3.54
| 3.54
| 111,482
| ###
| 30.5
| 30.5
| 0.3 |
2005-Jan-11 Tue
| 3.56
| 3.58
| 3.51
| 3.57
|
|
| ###
| ###
| 0.3 |
2005-Jan-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-06 Thu
| ###
| ###
| ###
| ###
| 99,755
| 0
| 69.0
| 69.0
| 0.0 |
2005-Jan-05 Wed
| 3.58
| ###
| 3.58
| ###
| 107,329
| ###
| ###
| ###
| 0.0 |
2005-Jan-04 Tue
| ###
| ###
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-31 Fri
| ###
| ###
| 3.59
| ###
| 51,458
| ###
| ###
| ###
| 0.0 |
2004-Dec-30 Thu
| ###
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-29 Wed
| 3.55
| ###
| 3.55
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2004-Dec-24 Fri
| 3.51
| 3.55
| 3.51
| 3.55
|
|
| 80.9
| 80.9
| ### |
2004-Dec-23 Thu
| 3.51
| 3.55
| 3.5
| 3.5
| 47,877
| ###
| 31.3
| 31.3
| 0.3 |
2004-Dec-22 Wed
| 3.5
| 3.53
| 3.49
| 3.53
| 136,350
| 478,588
| 75.4
| 75.4
| 0.3 |
2004-Dec-21 Tue
| 3.49
| 3.5
| 3.49
| 3.5
|
|
| 71.9
| 71.9
| 0.3 |
2004-Dec-20 Mon
| 3.47
| 3.53
| 3.47
| 3.5
| 210,227
| ###
| ###
| ###
| 0.3 |
2004-Dec-17 Fri
| 3.52
| 3.52
| 3.46
| 3.47
| 259,944
| ###
| 19.3
| 19.3
| 0.2 |
2004-Dec-16 Thu
| 3.5
| 3.52
| 3.48
| 3.5
| 125,629
| ###
| ###
| ###
| 0.3 |
2004-Dec-15 Wed
| 3.46
| 3.49
| 3.42
| 3.49
| 134,353
| 464,189
| 77.4
| 77.4
| ### |
2004-Dec-14 Tue
| 3.5
| 3.5
| 3.45
| 3.46
|
|
| ###
| ###
| 0.2 |
2004-Dec-13 Mon
| 3.48
| 3.54
| 3.47
| 3.48
|
|
| 76.7
| 76.7
| 0.2 |
2004-Dec-10 Fri
| 3.49
| 3.52
| 3.47
| 3.47
|
|
| ###
| ###
| 0.2 |
2004-Dec-09 Thu
| 3.49
| 3.56
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2004-Dec-08 Wed
| 3.43
| 3.5
| ###
| 3.5
| 772,859
| ###
| ###
| ###
| 0.3 |
2004-Dec-07 Tue
| ###
| 3.43
| ###
| 3.42
| 399,581
| 685,281
| ###
| ###
| 0.2 |
2004-Dec-06 Mon
| ###
| ###
| ###
| ###
| 40,641
| 0
| ###
| ###
| 0.0 |
2004-Dec-03 Fri
| 3.44
| 3.44
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2004-Dec-02 Thu
| 3.42
| 3.44
| 3.42
| 3.42
|
|
| ###
| ###
| 0.2 |
2004-Dec-01 Wed
| 3.4
| 3.43
| ###
| 3.42
| 59,840
| 102,625
| 76.0
| 76.0
| 0.2 |
2004-Nov-30 Tue
| 3.41
| 3.43
| 3.4
| 3.4
|
|
| 36.6
| 36.6
| 0.2 |
2004-Nov-29 Mon
| 3.4
| 3.51
| 3.4
| 3.41
|
|
| ###
| ###
| ### |
2004-Nov-26 Fri
| ###
| 3.4
| ###
| ###
| 162,249
| 275,823
| ###
| ###
| 0.0 |
2004-Nov-25 Thu
| ###
| ###
| 3.28
| ###
| 156,349
| ###
| ###
| ###
| 0.0 |
2004-Nov-24 Wed
| ###
| ###
| 3.29
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2004-Nov-23 Tue
| 3.27
| ###
| 3.27
| ###
| 827,950
| ###
| 81.5
| 81.5
| 0.0 |
2004-Nov-22 Mon
| ###
| ###
| 3.21
| 3.26
|
|
| ###
| ###
| 0.2 |
2004-Nov-19 Fri
| ###
| ###
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2004-Nov-18 Thu
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-17 Wed
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2004-Nov-16 Tue
| ###
| ###
| ###
| ###
| 261,653
| 0
| 78.4
| 78.4
| 0.0 |
2004-Nov-15 Mon
| ###
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-12 Fri
| ###
| ###
| 3.27
| ###
| 478,646
| 782,586
| 72.8
| 72.8
| 0.0 |
2004-Nov-11 Thu
| 3.29
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-10 Wed
| 3.25
| 3.27
| 3.22
| 3.27
|
|
| 72.2
| 72.2
| ### |
2004-Nov-09 Tue
| 3.21
| 3.26
| ###
| 3.25
|
|
| 80.7
| 80.7
| 0.2 |
2004-Nov-08 Mon
| 3.24
| 3.24
| 3.2
| 3.24
| 151,970
| 489,343
| ###
| ###
| ### |
2004-Nov-05 Fri
| 3.26
| 3.26
| 3.21
| 3.25
|
|
| ###
| ###
| 0.2 |
2004-Nov-04 Thu
| 3.28
| 3.28
| 3.2
| 3.26
| 107,523
| 348,374
| ###
| ###
| 0.2 |
2004-Nov-03 Wed
| ###
| 3.26
| ###
| 3.26
| 299,770
| 488,625
| 93.0
| 93.0
| 0.2 |
2004-Nov-02 Tue
| 3.2
| 3.2
| ###
| ###
| 151,557
| ###
| 15.1
| 15.1
| 0.0 |
2004-Nov-01 Mon
| 3.24
| 3.24
| 3.2
| 3.21
| 53,251
| ###
| 25.7
| 25.7
| ### |
2004-Oct-29 Fri
| 3.23
| 3.25
| 3.23
| 3.24
|
|
| ###
| ###
| ### |
2004-Oct-28 Thu
| 3.2
| 3.24
| 3.2
| 3.23
|
|
| ###
| ###
| ### |
2004-Oct-27 Wed
| ###
| 3.2
| ###
| 3.2
|
|
| 70.6
| 70.6
| 0.2 |
2004-Oct-26 Tue
| ###
| 3.2
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2004-Oct-25 Mon
| 3.22
| 3.26
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2004-Oct-22 Fri
| 3.22
| 3.28
| 3.21
| 3.22
|
|
| ###
| ###
| 0.2 |
2004-Oct-21 Thu
| ###
| 3.23
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2004-Oct-20 Wed
| ###
| ###
| ###
| ###
| 855,682
| 0
| 86.4
| 86.4
| 0.0 |
2004-Oct-19 Tue
| ###
| ###
| ###
| ###
| 731,222
| 0
| ###
| ###
| 0.0 |
2004-Oct-18 Mon
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2004-Oct-15 Fri
| ###
| ###
| ###
| ###
| 187,978
| 0
| ###
| ###
| 0.0 |
2004-Oct-14 Thu
| ###
| ###
| ###
| ###
| 2,580,151
| 0
| ###
| ###
| 0.0 |
2004-Oct-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-12 Tue
| ###
| ###
| ###
| ###
| 229,150
| 0
| 27.8
| 27.8
| 0.0 |
2004-Oct-11 Mon
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2004-Oct-08 Fri
| ###
| ###
| ###
| ###
| 178,442
| 0
| 71.9
| 71.9
| 0.0 |
2004-Oct-07 Thu
| ###
| ###
| 3
| ###
| 184,076
| ###
| 19.8
| 19.8
| 0.0 |
2004-Oct-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-05 Tue
| ###
| ###
| ###
| ###
|
|
| 94.9
| 94.9
| 0.0 |
2004-Oct-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-01 Fri
| ###
| ###
| ###
| ###
| 375,459
| 0
| 31.3
| 31.3
| 0.0 |
2004-Sep-30 Thu
| ###
| ###
| ###
| ###
| 407,983
| 0
| ###
| ###
| 0.0 |
2004-Sep-29 Wed
| ###
| ###
| ###
| ###
| 161,370
| 0
| 65.6
| 65.6
| 0.0 |
2004-Sep-28 Tue
| ###
| ###
| ###
| ###
| 124,522
| 0
| ###
| ###
| 0.0 |
2004-Sep-27 Mon
| ###
| ###
| ###
| ###
| 144,220
| 0
| ###
| ###
| 0.0 |
2004-Sep-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-23 Thu
| ###
| ###
| ###
| ###
| 170,521
| 0
| 77.6
| 77.6
| 0.0 |
2004-Sep-22 Wed
| ###
| ###
| ###
| ###
| 1,151,850
| 0
| 80.3
| 80.3
| 0.0 |
2004-Sep-21 Tue
| ###
| ###
| ###
| ###
| 1,657,983
| 0
| 23.9
| 23.9
| 0.0 |
2004-Sep-20 Mon
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2004-Sep-17 Fri
| ###
| ###
| ###
| ###
| 467,857
| 0
| ###
| ###
| 0.0 |
2004-Sep-16 Thu
| ###
| ###
| ###
| ###
| 379,286
| 0
| 18.4
| 18.4
| 0.0 |
2004-Sep-15 Wed
| ###
| ###
| ###
| ###
| 493,424
| 0
| 13.6
| 13.6
| 0.0 |
2004-Sep-14 Tue
| ###
| ###
| ###
| ###
| 1,016,345
| 0
| 79.6
| 79.6
| 0.0 |
2004-Sep-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-10 Fri
| ###
| ###
| ###
| ###
| 331,249
| 0
| 25.7
| 25.7
| 0.0 |
2004-Sep-09 Thu
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-08 Wed
| ###
| ###
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2004-Sep-07 Tue
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-06 Mon
| 2.53
| ###
| 2.53
| ###
| 1,241,659
| ###
| 99.4
| 99.4
| 0.0 |
2004-Sep-03 Fri
| 2.48
| 2.56
| 2.46
| 2.53
| 324,455
| 814,382
| 85.5
| 85.5
| ### |
2004-Sep-02 Thu
| 2.51
| 2.52
| 2.48
| 2.48
| 36,251
| 90,627
| 24.3
| 24.3
| 0.2 |
2004-Sep-01 Wed
| 2.46
| 2.5
| 2.46
| 2.5
| 298,482
| ###
| ###
| ###
| 0.2 |
2004-Aug-31 Tue
| 2.42
| 2.46
| 2.42
| 2.46
| 28,680
| 69,979
| ###
| ###
| 0.2 |
2004-Aug-30 Mon
| 2.43
| 2.46
| 2.42
| 2.43
|
|
| ###
| ###
| ### |
2004-Aug-27 Fri
| 2.44
| 2.46
| 2.42
| 2.43
|
|
| 23.0
| 23.0
| ### |
2004-Aug-26 Thu
| 2.45
| 2.47
| 2.43
| 2.43
|
|
| ###
| ###
| ### |
2004-Aug-25 Wed
| 2.47
| 2.47
| 2.44
| 2.45
| 105,440
| 258,855
| 25.4
| 25.4
| 0.2 |
2004-Aug-24 Tue
| 2.49
| 2.5
| 2.49
| 2.49
|
|
| ###
| ###
| 0.2 |
2004-Aug-23 Mon
| 2.48
| 2.5
| 2.45
| 2.5
|
|
| 73.0
| 73.0
| 0.2 |
2004-Aug-20 Fri
| 2.47
| 2.51
| 2.47
| 2.5
| 79,446
| 197,820
| ###
| ###
| 0.2 |
2004-Aug-19 Thu
| 2.49
| 2.49
| 2.47
| 2.47
|
|
| 22.6
| 22.6
| ### |
2004-Aug-18 Wed
| 2.46
| 2.5
| 2.45
| 2.49
| 43,450
| ###
| ###
| ###
| 0.2 |
2004-Aug-17 Tue
| 2.47
| 2.48
| 2.47
| 2.47
| 9,422
| ###
| ###
| ###
| ### |
2004-Aug-16 Mon
| 2.45
| 2.47
| 2.42
| 2.47
|
|
| 83.9
| 83.9
| ### |
2004-Aug-13 Fri
| 2.47
| 2.48
| 2.45
| 2.48
|
|
| ###
| ###
| 0.2 |
2004-Aug-12 Thu
| 2.47
| 2.47
| 2.45
| 2.47
|
|
| 73.8
| 73.8
| ### |
2004-Aug-11 Wed
| 2.52
| 2.54
| 2.44
| 2.47
|
|
| ###
| ###
| ### |
2004-Aug-10 Tue
| 2.52
| 2.53
| 2.51
| 2.52
| 38,649
| ###
| ###
| ###
| ### |
2004-Aug-09 Mon
| 2.51
| 2.51
| 2.5
| 2.51
|
|
| 75.0
| 75.0
| ### |
2004-Aug-06 Fri
| 2.54
| 2.54
| 2.5
| 2.53
|
|
| ###
| ###
| ### |
2004-Aug-05 Thu
| 2.51
| 2.54
| 2.51
| 2.54
| 36,773
| 92,851
| 81.1
| 81.1
| ### |
2004-Aug-04 Wed
| 2.53
| 2.53
| 2.5
| 2.51
|
|
| ###
| ###
| ### |
2004-Aug-03 Tue
| 2.5
| 2.52
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2004-Aug-02 Mon
| 2.5
| 2.5
| 2.49
| 2.5
|
|
| 68.4
| 68.4
| 0.2 |
2004-Jul-30 Fri
| 2.49
| 2.5
| 2.48
| 2.5
|
|
| ###
| ###
| 0.2 |
2004-Jul-29 Thu
| 2.48
| 2.52
| 2.48
| 2.48
|
|
| 71.6
| 71.6
| 0.2 |
2004-Jul-28 Wed
| 2.48
| 2.5
| 2.47
| 2.48
|
|
| ###
| ###
| 0.2 |
2004-Jul-27 Tue
| 2.47
| 2.48
| 2.45
| 2.48
| 365,742
| 901,554
| ###
| ###
| 0.2 |
2004-Jul-26 Mon
| 2.5
| 2.5
| 2.47
| 2.48
|
|
| ###
| ###
| 0.2 |
2004-Jul-23 Fri
| 2.51
| 2.53
| 2.41
| 2.5
| 99,356
| ###
| 31.2
| 31.2
| 0.2 |
2004-Jul-22 Thu
| 2.55
| 2.55
| 2.52
| 2.53
| 90,575
| ###
| ###
| ###
| ### |
2004-Jul-21 Wed
| 2.58
| 2.58
| 2.55
| 2.55
|
|
| 19.6
| 19.6
| 0.2 |
2004-Jul-20 Tue
| 2.54
| 2.57
| 2.54
| 2.56
|
|
| ###
| ###
| 0.2 |
2004-Jul-19 Mon
| 2.52
| 2.54
| 2.52
| 2.54
| 9,675
| 24,477
| 75.9
| 75.9
| ### |
2004-Jul-16 Fri
| 2.53
| 2.53
| 2.52
| 2.52
|
|
| ###
| ###
| ### |
2004-Jul-15 Thu
| 2.52
| 2.52
| 2.49
| 2.52
| 45,279
| 113,423
| 73.4
| 73.4
| ### |
2004-Jul-14 Wed
| 2.55
| 2.55
| 2.5
| 2.52
|
|
| ###
| ###
| ### |
2004-Jul-13 Tue
| ###
| ###
| ###
| ###
| 426,224
| 0
| 21.7
| 21.7
| 0.0 |
2004-Jul-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-08 Thu
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2004-Jul-07 Wed
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2004-Jul-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-05 Mon
| 2.55
| ###
| 2.53
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2004-Jul-02 Fri
| 2.43
| 2.55
| 2.42
| 2.55
| 218,781
| 543,670
| ###
| ###
| 0.2 |
2004-Jul-01 Thu
| 2.57
| 2.57
| 2.46
| 2.46
| 198,378
| 498,920
| 3.8
| 3.8
| 0.2 |
2004-Jun-30 Wed
| 2.53
| 2.58
| 2.53
| 2.57
| 197,987
| 505,856
| 76.0
| 76.0
| ### |
2004-Jun-29 Tue
| 2.55
| 2.57
| 2.53
| 2.53
|
|
| ###
| ###
| ### |
2004-Jun-28 Mon
| 2.54
| 2.55
| 2.51
| 2.55
|
|
| ###
| ###
| 0.2 |
2004-Jun-25 Fri
| 2.5
| 2.53
| 2.49
| 2.52
|
|
| ###
| ###
| ### |
2004-Jun-24 Thu
| 2.48
| 2.51
| 2.48
| 2.51
| 131,824
| ###
| 82.9
| 82.9
| ### |
2004-Jun-23 Wed
| 2.47
| 2.48
| 2.47
| 2.47
| 74,024
| ###
| 71.5
| 71.5
| ### |
2004-Jun-22 Tue
| 2.47
| 2.48
| 2.46
| 2.48
| 74,089
| ###
| 75.3
| 75.3
| 0.2 |
2004-Jun-21 Mon
| 2.46
| 2.47
| 2.44
| 2.46
| 51,125
| ###
| ###
| ###
| 0.2 |
2004-Jun-18 Fri
| 2.46
| 2.48
| 2.45
| 2.48
|
|
| ###
| ###
| 0.2 |
2004-Jun-17 Thu
| 2.46
| 2.48
| 2.41
| 2.42
| 82,175
| ###
| 18.0
| 18.0
| 0.2 |
2004-Jun-16 Wed
| 2.46
| 2.49
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2004-Jun-15 Tue
| 2.48
| 2.48
| 2.45
| 2.46
|
|
| ###
| ###
| 0.2 |
2004-Jun-14 Mon
| 2.5
| 2.52
| 2.48
| 2.49
|
|
| 29.2
| 29.2
| 0.2 |
2004-Jun-11 Fri
| 2.5
| 2.52
| 2.48
| 2.49
|
|
| ###
| ###
| 0.2 |
2004-Jun-10 Thu
| 2.45
| 2.5
| 2.45
| 2.48
|
|
| ###
| ###
| 0.2 |
2004-Jun-09 Wed
| 2.48
| 2.48
| 2.44
| 2.44
|
|
| 20.6
| 20.6
| 0.2 |
2004-Jun-08 Tue
| 2.48
| 2.5
| 2.48
| 2.49
|
|
| 76.2
| 76.2
| 0.2 |
2004-Jun-07 Mon
| 2.47
| 2.5
| 2.47
| 2.49
| 110,548
| ###
| ###
| ###
| 0.2 |
2004-Jun-04 Fri
| 2.5
| 2.5
| 2.47
| 2.48
| 123,082
| 305,858
| ###
| ###
| 0.2 |
2004-Jun-03 Thu
| 2.49
| 2.5
| 2.48
| 2.5
|
|
| ###
| ###
| 0.2 |
2004-Jun-02 Wed
| 2.51
| 2.54
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2004-Jun-01 Tue
| 2.46
| 2.52
| 2.46
| 2.52
| 71,077
| 176,981
| ###
| ###
| ### |
2004-May-31 Mon
| 2.46
| 2.5
| 2.43
| 2.49
| 182,429
| 449,687
| ###
| ###
| 0.2 |
2004-May-28 Fri
| 2.49
| 2.5
| 2.45
| 2.5
|
|
| 64.5
| 64.5
| 0.2 |
2004-May-27 Thu
| 2.4
| 2.48
| 2.4
| 2.47
| 149,871
| 365,685
| ###
| ###
| ### |
2004-May-26 Wed
| ###
| 2.4
| ###
| ###
| 205,686
| 246,823
| ###
| ###
| 0.0 |
2004-May-25 Tue
| ###
| ###
| ###
| ###
| 257,427
| 0
| 78.9
| 78.9
| 0.0 |
2004-May-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-21 Fri
| ###
| ###
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2004-May-20 Thu
| 2.4
| 2.41
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2004-May-19 Wed
| 2.43
| 2.43
| 2.4
| 2.41
|
|
| 25.7
| 25.7
| 0.2 |
2004-May-18 Tue
| 2.43
| 2.43
| 2.42
| 2.42
|
|
| 32.9
| 32.9
| 0.2 |
2004-May-17 Mon
| 2.45
| 2.45
| 2.43
| 2.44
| 68,381
| 166,849
| 35.9
| 35.9
| 0.2 |
2004-May-14 Fri
| 2.45
| 2.45
| 2.43
| 2.45
| 79,578
| 194,170
| 75.8
| 75.8
| 0.2 |
2004-May-13 Thu
| 2.46
| 2.46
| 2.44
| 2.45
|
|
| ###
| ###
| 0.2 |
2004-May-12 Wed
| 2.46
| 2.47
| 2.43
| 2.45
|
|
| ###
| ###
| 0.2 |
2004-May-11 Tue
| 2.48
| 2.48
| 2.43
| 2.47
|
|
| ###
| ###
| ### |
2004-May-10 Mon
| 2.45
| 2.5
| 2.44
| 2.5
| 75,551
| ###
| ###
| ###
| 0.2 |
2004-May-07 Fri
| 2.49
| 2.49
| 2.44
| 2.45
|
|
| ###
| ###
| 0.2 |
2004-May-06 Thu
| 2.5
| 2.5
| 2.44
| 2.46
|
|
| ###
| ###
| 0.2 |
2004-May-05 Wed
| 2.53
| 2.53
| 2.43
| 2.51
| 727,121
| ###
| ###
| ###
| ### |
2004-May-04 Tue
| 2.58
| 2.58
| 2.53
| 2.55
|
|
| ###
| ###
| 0.2 |
2004-May-03 Mon
| 2.56
| 2.58
| 2.56
| 2.58
|
|
| ###
| ###
| 0.2 |
2004-Apr-30 Fri
| 2.55
| 2.57
| 2.55
| 2.56
| 39,425
| 100,927
| 68.7
| 68.7
| 0.2 |
2004-Apr-29 Thu
| 2.57
| 2.57
| 2.53
| 2.57
| 818,672
| ###
| 79.6
| 79.6
| ### |
2004-Apr-28 Wed
| 2.59
| 2.59
| 2.55
| 2.55
| 24,849
| ###
| 21.0
| 21.0
| 0.2 |
2004-Apr-27 Tue
| 2.55
| 2.59
| 2.54
| 2.59
| 60,448
| 155,049
| ###
| ###
| 0.2 |
2004-Apr-26 Mon
| 2.53
| 2.53
| 2.51
| 2.51
| 13,456
| ###
| ###
| ###
| ### |
2004-Apr-23 Fri
| 2.51
| 2.55
| 2.51
| 2.55
| 200,928
| 508,347
| 79.3
| 79.3
| 0.2 |
2004-Apr-22 Thu
| 2.55
| 2.55
| 2.52
| 2.55
|
|
| 77.5
| 77.5
| 0.2 |
2004-Apr-21 Wed
| 2.55
| 2.56
| 2.51
| 2.53
|
|
| 34.1
| 34.1
| ### |
2004-Apr-20 Tue
| 2.59
| 2.59
| 2.48
| 2.53
| 154,072
| 390,572
| 13.3
| 13.3
| ### |
2004-Apr-19 Mon
| 2.5
| ###
| 2.5
| ###
|
|
| 96.9
| 96.9
| 0.0 |
2004-Apr-16 Fri
| 2.48
| 2.53
| 2.48
| 2.53
| 92,249
| 231,083
| ###
| ###
| ### |
2004-Apr-15 Thu
| 2.46
| 2.49
| 2.46
| 2.49
| 102,259
| ###
| ###
| ###
| 0.2 |
2004-Apr-14 Wed
| 2.45
| 2.45
| 2.44
| 2.45
|
|
| 73.6
| 73.6
| 0.2 |
2004-Apr-13 Tue
| 2.45
| 2.46
| 2.43
| 2.45
|
|
| ###
| ###
| 0.2 |
2004-Apr-08 Thu
| 2.42
| 2.45
| 2.42
| 2.45
| 43,128
| ###
| ###
| ###
| 0.2 |
2004-Apr-07 Wed
| 2.4
| 2.44
| 2.4
| 2.42
| 30,356
| ###
| 82.9
| 82.9
| 0.2 |
2004-Apr-06 Tue
| 2.43
| 2.43
| ###
| ###
| 71,171
| 86,472
| 21.8
| 21.8
| 0.0 |
2004-Apr-05 Mon
| 2.45
| 2.45
| 2.42
| 2.42
|
|
| 22.6
| 22.6
| 0.2 |
2004-Apr-02 Fri
| 2.42
| 2.45
| 2.42
| 2.45
| 27,728
| ###
| ###
| ###
| 0.2 |
2004-Apr-01 Thu
| 2.45
| 2.45
| 2.44
| 2.45
|
|
| ###
| ###
| 0.2 |
2004-Mar-31 Wed
| 2.42
| 2.44
| 2.41
| 2.44
|
|
| 75.0
| 75.0
| 0.2 |
2004-Mar-30 Tue
| 2.44
| 2.44
| 2.4
| 2.4
| 89,179
| ###
| 16.0
| 16.0
| ### |
2004-Mar-29 Mon
| 2.45
| 2.48
| 2.45
| 2.46
| 26,022
| 64,144
| ###
| ###
| 0.2 |
2004-Mar-26 Fri
| 2.48
| 2.48
| 2.41
| 2.42
| 48,544
| ###
| ###
| ###
| 0.2 |
2004-Mar-25 Thu
| 2.46
| 2.48
| 2.43
| 2.48
|
|
| ###
| ###
| 0.2 |
2004-Mar-24 Wed
| 2.48
| 2.5
| 2.47
| 2.47
|
|
| ###
| ###
| ### |
2004-Mar-23 Tue
| 2.44
| 2.47
| 2.44
| 2.46
|
|
| ###
| ###
| 0.2 |
2004-Mar-22 Mon
| 2.46
| 2.46
| 2.4
| 2.41
| 79,959
| ###
| 20.1
| 20.1
| 0.2 |
2004-Mar-19 Fri
| 2.46
| 2.49
| 2.43
| 2.45
|
|
| ###
| ###
| 0.2 |
2004-Mar-18 Thu
| 2.41
| 2.54
| 2.41
| 2.5
|
|
| 92.9
| 92.9
| 0.2 |
2004-Mar-17 Wed
| 2.55
| 2.55
| 2.43
| 2.43
| 97,742
| 243,377
| ###
| ###
| ### |
2004-Mar-16 Tue
| 2.56
| 2.58
| 2.53
| 2.53
| 66,276
| ###
| ###
| ###
| ### |
2004-Mar-15 Mon
| ###
| ###
| 2.58
| 2.58
| 41,481
| ###
| 27.9
| 27.9
| 0.2 |
2004-Mar-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-11 Thu
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2004-Mar-10 Wed
| ###
| ###
| ###
| ###
| 128,078
| 0
| ###
| ###
| 0.0 |
2004-Mar-09 Tue
| ###
| ###
| ###
| ###
| 251,726
| 0
| ###
| ###
| 0.0 |
2004-Mar-08 Mon
| ###
| ###
| ###
| ###
| 21,185
| 0
| 25.2
| 25.2
| 0.0 |
2004-Mar-05 Fri
| ###
| 3
| ###
| ###
| 848,126
| 1,272,189
| 69.1
| 69.1
| 0.0 |
2004-Mar-04 Thu
| ###
| ###
| ###
| ###
| 35,445
| 0
| 71.2
| 71.2
| 0.0 |
2004-Mar-03 Wed
| 2.59
| ###
| 2.59
| ###
| 85,852
| 111,178
| ###
| ###
| 0.0 |
2004-Mar-02 Tue
| 2.59
| 2.59
| 2.58
| 2.59
| 32,187
| ###
| 72.9
| 72.9
| 0.2 |
2004-Mar-01 Mon
| ###
| ###
| 2.58
| 2.59
|
|
| 22.7
| 22.7
| 0.2 |
2004-Feb-27 Fri
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2004-Feb-26 Thu
| ###
| ###
| ###
| ###
| 92,579
| 0
| 73.5
| 73.5
| 0.0 |
2004-Feb-25 Wed
| ###
| ###
| ###
| ###
| 13,052
| 0
| ###
| ###
| 0.0 |
2004-Feb-24 Tue
| ###
| ###
| ###
| ###
| 122,581
| 0
| 32.1
| 32.1
| 0.0 |
2004-Feb-23 Mon
| ###
| ###
| 2.54
| ###
| 70,859
| ###
| ###
| ###
| 0.0 |
2004-Feb-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-19 Thu
| 2.72
| 2.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-18 Wed
| 2.73
| 2.75
| ###
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2004-Feb-17 Tue
| 2.73
| 2.75
| 2.73
| 2.73
| 21,273
| 58,288
| ###
| ###
| ### |
2004-Feb-16 Mon
| 2.76
| 2.78
| 2.72
| 2.78
|
|
| 76.7
| 76.7
| 0.2 |
2004-Feb-13 Fri
| 2.76
| 2.8
| 2.76
| 2.76
|
|
| ###
| ###
| 0.2 |
2004-Feb-12 Thu
| 2.78
| 2.8
| 2.78
| 2.8
|
|
| 70.0
| 70.0
| 0.2 |
2004-Feb-11 Wed
| 2.75
| 2.79
| 2.75
| 2.78
|
|
| ###
| ###
| 0.2 |
2004-Feb-10 Tue
| 2.75
| 2.75
| 2.74
| 2.75
|
|
| ###
| ###
| ### |
2004-Feb-09 Mon
| 2.74
| 2.76
| 2.74
| 2.75
| 306,128
| 841,852
| 73.4
| 73.4
| ### |
2004-Feb-06 Fri
| 2.74
| 2.75
| 2.74
| 2.75
|
|
| 68.1
| 68.1
| ### |
2004-Feb-05 Thu
| 2.75
| 2.75
| 2.73
| 2.74
|
|
| ###
| ###
| 0.2 |
2004-Feb-04 Wed
| 2.75
| 2.75
| 2.74
| 2.75
|
|
| 73.1
| 73.1
| ### |
2004-Feb-03 Tue
| 2.75
| 2.76
| 2.75
| 2.76
| 115,059
| 316,987
| 77.2
| 77.2
| 0.2 |
2004-Feb-02 Mon
| 2.75
| 2.76
| 2.75
| 2.76
|
|
| ###
| ###
| 0.2 |
2004-Jan-30 Fri
| 2.76
| 2.77
| 2.75
| 2.75
|
|
| 33.8
| 33.8
| ### |
2004-Jan-29 Thu
| 2.77
| 2.77
| 2.75
| 2.77
| 56,781
| ###
| 71.9
| 71.9
| 0.2 |
2004-Jan-28 Wed
| 2.76
| 2.77
| 2.75
| 2.77
|
|
| ###
| ###
| 0.2 |
2004-Jan-27 Tue
| 2.77
| 2.78
| 2.75
| 2.77
| 24,029
| 66,440
| 78.7
| 78.7
| 0.2 |
2004-Jan-23 Fri
| 2.75
| 2.78
| 2.75
| 2.77
|
|
| 70.8
| 70.8
| 0.2 |
2004-Jan-22 Thu
| 2.79
| 2.79
| 2.75
| 2.78
|
|
| ###
| ###
| 0.2 |
2004-Jan-21 Wed
| 2.75
| 2.78
| 2.75
| 2.78
|
|
| 78.4
| 78.4
| 0.2 |
2004-Jan-20 Tue
| 2.75
| 2.76
| 2.75
| 2.76
| 96,482
| ###
| 70.2
| 70.2
| 0.2 |
2004-Jan-19 Mon
| 2.78
| 2.78
| 2.73
| 2.77
| 97,359
| 268,224
| ###
| ###
| 0.2 |
2004-Jan-16 Fri
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2004-Jan-15 Thu
| 2.82
| 2.82
| 2.77
| 2.79
|
|
| 21.2
| 21.2
| ### |
2004-Jan-14 Wed
| 2.83
| 2.83
| 2.81
| 2.82
|
|
| 31.2
| 31.2
| ### |
2004-Jan-13 Tue
| 2.85
| 2.85
| 2.83
| 2.84
|
|
| ###
| ###
| 0.2 |
2004-Jan-12 Mon
| 2.88
| 2.88
| 2.8
| 2.83
|
|
| ###
| ###
| 0.2 |
2004-Jan-09 Fri
| 2.86
| 3
| 2.85
| ###
| 182,849
| ###
| 89.6
| 89.6
| 0.0 |
2004-Jan-08 Thu
| 2.85
| 2.86
| 2.85
| 2.86
| 140,254
| 400,425
| ###
| ###
| 0.2 |
2004-Jan-07 Wed
| 2.83
| 2.84
| 2.82
| 2.84
|
|
| ###
| ###
| 0.2 |
2004-Jan-06 Tue
| 2.81
| 2.84
| 2.81
| 2.84
| 28,122
| 79,444
| ###
| ###
| 0.2 |
2004-Jan-05 Mon
| 2.83
| 2.84
| 2.8
| 2.8
|
|
| 26.4
| 26.4
| 0.2 |
2004-Jan-02 Fri
| 2.83
| 2.84
| 2.83
| 2.84
|
|
| 77.0
| 77.0
| 0.2 |
2003-Dec-31 Wed
| 2.79
| 2.82
| 2.79
| 2.82
|
|
| 78.3
| 78.3
| ### |
2003-Dec-30 Tue
| 2.8
| 2.83
| 2.77
| 2.83
|
|
| 76.1
| 76.1
| 0.2 |
2003-Dec-29 Mon
| 2.83
| 2.83
| 2.78
| 2.78
|
|
| 11.8
| 11.8
| 0.2 |
2003-Dec-24 Wed
| 2.83
| 2.83
| 2.83
| 2.83
| 0
|
|
|
| 0.2 |
2003-Dec-23 Tue
| 2.76
| 2.83
| 2.74
| 2.83
| 32,844
| 91,470
| 87.7
| 87.7
| 0.2 |
2003-Dec-22 Mon
| 2.73
| 2.75
| 2.72
| 2.73
| 51,683
| 141,353
| ###
| ###
| ### |
2003-Dec-19 Fri
| 2.75
| 2.75
| 2.71
| 2.72
|
|
| ###
| ###
| 0.2 |
2003-Dec-18 Thu
| 2.75
| 2.82
| 2.75
| 2.75
|
|
| 78.4
| 78.4
| ### |
2003-Dec-17 Wed
| 2.79
| 2.84
| 2.77
| 2.77
|
|
| 31.6
| 31.6
| 0.2 |
2003-Dec-16 Tue
| 2.76
| 2.78
| 2.75
| 2.78
| 69,976
| 193,483
| 77.1
| 77.1
| 0.2 |
2003-Dec-15 Mon
| 2.75
| 2.78
| 2.75
| 2.76
| 28,377
| ###
| 73.0
| 73.0
| 0.2 |
2003-Dec-12 Fri
| 2.75
| 2.78
| 2.75
| 2.78
| 30,775
| ###
| ###
| ###
| 0.2 |
2003-Dec-11 Thu
| 2.71
| 2.75
| 2.71
| 2.75
|
|
| 85.1
| 85.1
| ### |
2003-Dec-10 Wed
| 2.71
| 2.72
| ###
| 2.7
| 94,845
| 128,989
| ###
| ###
| 0.2 |
2003-Dec-09 Tue
| 2.8
| 2.82
| 2.75
| 2.75
|
|
| 20.6
| 20.6
| ### |
2003-Dec-08 Mon
| 2.8
| 2.8
| 2.76
| 2.8
| 43,220
| 120,151
| ###
| ###
| 0.2 |
2003-Dec-05 Fri
| 2.82
| 2.85
| 2.75
| 2.85
|
|
| 79.2
| 79.2
| ### |
2003-Dec-04 Thu
| 2.84
| 2.84
| 2.8
| 2.82
| 52,423
| ###
| 27.6
| 27.6
| ### |
2003-Dec-03 Wed
| 2.82
| 2.84
| 2.81
| 2.83
| 148,272
| ###
| ###
| ###
| 0.2 |
2003-Dec-02 Tue
| 2.74
| 2.83
| 2.74
| 2.83
| 192,324
| 535,622
| 91.2
| 91.2
| 0.2 |
2003-Dec-01 Mon
| 2.73
| 2.74
| 2.72
| 2.73
| 134,256
| ###
| ###
| ###
| ### |
2003-Nov-28 Fri
| 2.7
| 2.72
| ###
| 2.72
| 213,378
| ###
| 73.7
| 73.7
| 0.2 |
2003-Nov-27 Thu
| 2.7
| 2.71
| 2.7
| 2.71
|
|
| 69.3
| 69.3
| ### |
2003-Nov-26 Wed
| ###
| 2.71
| ###
| 2.71
|
|
| ###
| ###
| ### |
2003-Nov-25 Tue
| 2.7
| 2.72
| ###
| ###
| 42,275
| ###
| 34.4
| 34.4
| 0.0 |
2003-Nov-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-21 Fri
| ###
| ###
| ###
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2003-Nov-20 Thu
| ###
| ###
| ###
| ###
| 48,920
| 0
| 30.6
| 30.6
| 0.0 |
2003-Nov-19 Wed
| ###
| 2.7
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2003-Nov-18 Tue
| ###
| ###
| ###
| ###
| 286,057
| 0
| 84.2
| 84.2
| 0.0 |
2003-Nov-17 Mon
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2003-Nov-14 Fri
| 2.71
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-13 Thu
| ###
| 2.7
| ###
| 2.7
|
|
| 75.9
| 75.9
| 0.2 |
2003-Nov-12 Wed
| 2.74
| 2.74
| 2.71
| 2.72
|
|
| ###
| ###
| 0.2 |
2003-Nov-11 Tue
| 2.72
| 2.74
| 2.71
| 2.74
| 138,844
| 378,349
| 78.4
| 78.4
| 0.2 |
2003-Nov-10 Mon
| 2.73
| 2.76
| 2.71
| 2.71
|
|
| ###
| ###
| ### |
2003-Nov-07 Fri
| 2.72
| 2.75
| 2.72
| 2.73
| 136,024
| 372,025
| ###
| ###
| ### |
2003-Nov-06 Thu
| ###
| 2.72
| ###
| 2.7
| 2,091,044
| ###
| 77.4
| 77.4
| 0.2 |
2003-Nov-05 Wed
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2003-Nov-04 Tue
| ###
| ###
| ###
| ###
| 112,256
| 0
| ###
| ###
| 0.0 |
2003-Nov-03 Mon
| ###
| ###
| ###
| ###
| 178,752
| 0
| 79.5
| 79.5
| 0.0 |
2003-Oct-31 Fri
| ###
| ###
| ###
| ###
| 233,956
| 0
| 70.3
| 70.3
| 0.0 |
2003-Oct-30 Thu
| ###
| ###
| ###
| ###
| 87,441
| 0
| ###
| ###
| 0.0 |
2003-Oct-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-28 Tue
| ###
| ###
| ###
| ###
|
|
| 42.2
| 42.2
| 0.0 |
2003-Oct-27 Mon
| ###
| ###
| ###
| ###
| 2,301,077
| 0
| ###
| ###
| 0.0 |
2003-Oct-24 Fri
| ###
| ###
| ###
| ###
| 304,556
| 0
| 74.3
| 74.3
| 0.0 |
2003-Oct-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-22 Wed
| 2.56
| ###
| 2.56
| ###
| 203,050
| ###
| 87.0
| 87.0
| 0.0 |
2003-Oct-21 Tue
| 2.58
| 2.58
| 2.55
| 2.58
| 31,070
| ###
| ###
| ###
| 0.2 |
2003-Oct-20 Mon
| 2.55
| 2.58
| 2.55
| 2.57
|
|
| 75.0
| 75.0
| ### |
2003-Oct-17 Fri
| 2.57
| 2.57
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2003-Oct-16 Thu
| 2.55
| 2.57
| 2.55
| 2.57
|
|
| ###
| ###
| ### |
2003-Oct-15 Wed
| 2.55
| 2.57
| 2.55
| 2.57
| 104,129
| 266,570
| 76.6
| 76.6
| ### |
2003-Oct-14 Tue
| 2.58
| 2.58
| 2.55
| 2.55
| 56,157
| 144,042
| ###
| ###
| 0.2 |
2003-Oct-13 Mon
| 2.55
| 2.58
| 2.55
| 2.58
|
|
| 75.4
| 75.4
| 0.2 |
2003-Oct-10 Fri
| 2.56
| 2.56
| 2.55
| 2.55
|
|
| 28.7
| 28.7
| 0.2 |
2003-Oct-09 Thu
| 2.56
| 2.57
| 2.55
| 2.55
|
|
| 28.7
| 28.7
| 0.2 |
2003-Oct-08 Wed
| 2.56
| 2.58
| 2.56
| 2.58
|
|
| 69.5
| 69.5
| 0.2 |
2003-Oct-07 Tue
| 2.55
| 2.58
| 2.55
| 2.56
| 51,459
| ###
| 70.2
| 70.2
| 0.2 |
2003-Oct-06 Mon
| 2.56
| 2.56
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2003-Oct-03 Fri
| 2.56
| 2.58
| 2.55
| 2.58
| 41,355
| 106,075
| ###
| ###
| 0.2 |
2003-Oct-02 Thu
| 2.58
| 2.58
| 2.56
| 2.56
|
|
| ###
| ###
| 0.2 |
2003-Oct-01 Wed
| 2.57
| 2.58
| 2.57
| 2.58
| 63,185
| ###
| 73.4
| 73.4
| 0.2 |
2003-Sep-30 Tue
| 2.55
| 2.56
| 2.54
| 2.56
| 24,776
| 63,178
| ###
| ###
| 0.2 |
2003-Sep-29 Mon
| 2.53
| 2.55
| 2.53
| 2.55
| 13,678
| 34,742
| ###
| ###
| 0.2 |
2003-Sep-26 Fri
| 2.56
| 2.56
| 2.53
| 2.55
|
|
| 32.6
| 32.6
| 0.2 |
2003-Sep-25 Thu
| 2.56
| 2.58
| 2.56
| 2.56
| 13,478
| ###
| ###
| ###
| 0.2 |
2003-Sep-24 Wed
| 2.58
| 2.59
| 2.55
| 2.58
| 380,189
| 977,085
| 64.9
| 64.9
| 0.2 |
2003-Sep-23 Tue
| 2.58
| 2.58
| 2.57
| 2.57
|
|
| ###
| ###
| ### |
2003-Sep-22 Mon
| 2.57
| 2.58
| 2.57
| 2.58
|
|
| ###
| ###
| 0.2 |
2003-Sep-19 Fri
| ###
| ###
| 2.55
| 2.59
|
|
| 27.2
| 27.2
| 0.2 |
2003-Sep-18 Thu
| ###
| ###
| 2.58
| 2.58
| 389,280
| 502,171
| ###
| ###
| 0.2 |
2003-Sep-17 Wed
| ###
| ###
| 2.58
| ###
| 236,225
| ###
| ###
| ###
| 0.0 |
2003-Sep-16 Tue
| 2.58
| 2.59
| 2.57
| 2.59
| 234,046
| ###
| ###
| ###
| 0.2 |
2003-Sep-15 Mon
| 2.58
| 2.58
| 2.54
| 2.58
| 202,658
| ###
| 72.5
| 72.5
| 0.2 |
2003-Sep-12 Fri
| 2.52
| 2.59
| 2.52
| 2.58
| 499,128
| 1,275,272
| ###
| ###
| 0.2 |
2003-Sep-11 Thu
| 2.47
| 2.54
| 2.47
| 2.52
| 865,427
| ###
| 86.2
| 86.2
| ### |
2003-Sep-10 Wed
| 2.45
| 2.52
| 2.41
| 2.45
|
|
| ###
| ###
| 0.2 |
2003-Sep-09 Tue
| 2.71
| 2.74
| ###
| 2.48
| 580,573
| 795,385
| 2.3
| 2.3
| 0.2 |
2003-Sep-08 Mon
| 2.72
| 2.73
| 2.72
| 2.72
|
|
| ###
| ###
| 0.2 |
2003-Sep-05 Fri
| 2.72
| 2.74
| 2.72
| 2.73
|
|
| ###
| ###
| ### |
2003-Sep-04 Thu
| 2.74
| 2.74
| 2.72
| 2.74
| 52,422
| ###
| 63.6
| 63.6
| 0.2 |
2003-Sep-03 Wed
| 2.73
| 2.75
| 2.72
| 2.74
|
|
| ###
| ###
| 0.2 |
2003-Sep-02 Tue
| 2.72
| 2.73
| 2.72
| 2.73
|
|
| 70.6
| 70.6
| ### |
2003-Sep-01 Mon
| 2.74
| 2.74
| 2.72
| 2.72
| 190,885
| ###
| 31.0
| 31.0
| 0.2 |
2003-Aug-29 Fri
| 2.71
| 2.74
| 2.71
| 2.74
|
|
| ###
| ###
| 0.2 |
2003-Aug-28 Thu
| 2.75
| 2.75
| 2.7
| 2.71
| 72,276
| 196,952
| ###
| ###
| ### |
2003-Aug-27 Wed
| 2.71
| 2.75
| 2.71
| 2.75
|
|
| 78.8
| 78.8
| ### |
2003-Aug-26 Tue
| 2.7
| 2.71
| 2.7
| 2.7
|
|
| 71.6
| 71.6
| 0.2 |
2003-Aug-25 Mon
| 2.7
| 2.71
| 2.7
| 2.7
| 130,779
| 353,757
| 67.8
| 67.8
| 0.2 |
2003-Aug-22 Fri
| 2.71
| 2.75
| ###
| 2.71
| 90,423
| ###
| 69.1
| 69.1
| ### |
2003-Aug-21 Thu
| ###
| 2.75
| ###
| 2.7
|
|
| 78.1
| 78.1
| 0.2 |
2003-Aug-20 Wed
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2003-Aug-19 Tue
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2003-Aug-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-15 Fri
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2003-Aug-14 Thu
| ###
| ###
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2003-Aug-13 Wed
| 2.7
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-11 Mon
| 2.58
| 2.58
| 2.57
| 2.57
| 74,323
| 191,381
| ###
| ###
| ### |
2003-Aug-08 Fri
| 2.56
| 2.58
| 2.56
| 2.57
|
|
| 69.3
| 69.3
| ### |
2003-Aug-07 Thu
| 2.58
| 2.58
| 2.57
| 2.57
|
|
| ###
| ###
| ### |
2003-Aug-06 Wed
| 2.59
| 2.59
| 2.58
| 2.59
| 130,024
| ###
| ###
| ###
| 0.2 |
2003-Aug-05 Tue
| 2.59
| ###
| 2.59
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2003-Aug-04 Mon
| 2.55
| 2.59
| 2.54
| 2.59
|
|
| 79.3
| 79.3
| 0.2 |
2003-Aug-01 Fri
| 2.55
| 2.57
| 2.55
| 2.55
| 18,744
| 47,984
| 65.4
| 65.4
| 0.2 |
2003-Jul-31 Thu
| 2.58
| 2.58
| 2.53
| 2.53
| 735,222
| ###
| ###
| ###
| ### |
2003-Jul-30 Wed
| 2.55
| 2.55
| 2.53
| 2.55
| 63,274
| ###
| ###
| ###
| 0.2 |
2003-Jul-29 Tue
| 2.55
| 2.56
| 2.55
| 2.55
| 24,783
| 63,320
| 68.9
| 68.9
| 0.2 |
2003-Jul-28 Mon
| 2.49
| 2.55
| 2.49
| 2.55
| 96,155
| ###
| ###
| ###
| 0.2 |
2003-Jul-25 Fri
| 2.46
| 2.48
| 2.45
| 2.48
|
|
| 71.5
| 71.5
| 0.2 |
2003-Jul-24 Thu
| 2.44
| 2.5
| 2.41
| 2.44
|
|
| 69.0
| 69.0
| 0.2 |
2003-Jul-23 Wed
| 2.46
| 2.46
| ###
| 2.4
| 70,477
| 86,686
| ###
| ###
| ### |
2003-Jul-22 Tue
| 2.54
| 2.54
| 2.44
| 2.49
|
|
| ###
| ###
| 0.2 |
2003-Jul-21 Mon
| 2.56
| 2.57
| 2.55
| 2.55
| 25,086
| 64,220
| ###
| ###
| 0.2 |
2003-Jul-18 Fri
| 2.52
| 2.56
| 2.52
| 2.56
|
|
| 80.6
| 80.6
| 0.2 |
2003-Jul-17 Thu
| 2.56
| 2.56
| 2.54
| 2.55
| 58,842
| 150,047
| ###
| ###
| 0.2 |
2003-Jul-16 Wed
| 2.56
| 2.57
| 2.55
| 2.56
| 40,874
| ###
| 63.7
| 63.7
| 0.2 |
2003-Jul-15 Tue
| ###
| 2.7
| ###
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2003-Jul-14 Mon
| 2.56
| ###
| 2.56
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-11 Fri
| ###
| ###
| 2.56
| 2.56
|
|
| 13.7
| 13.7
| 0.2 |
2003-Jul-10 Thu
| ###
| ###
| 2.47
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2003-Jul-09 Wed
| ###
| 2.71
| ###
| ###
| 92,920
| ###
| 14.3
| 14.3
| 0.0 |
2003-Jul-08 Tue
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2003-Jul-07 Mon
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-04 Fri
| 2.59
| ###
| 2.57
| ###
| 30,720
| 39,475
| ###
| ###
| 0.0 |
2003-Jul-03 Thu
| ###
| ###
| 2.55
| 2.57
| 19,387
| ###
| ###
| ###
| ### |
2003-Jul-02 Wed
| 2.59
| ###
| 2.59
| ###
| 105,648
| ###
| ###
| ###
| 0.0 |
2003-Jul-01 Tue
| ###
| ###
| 2.58
| 2.58
| 78,652
| ###
| ###
| ###
| 0.2 |
2003-Jun-30 Mon
| 2.59
| ###
| 2.58
| ###
| 80,721
| ###
| 72.4
| 72.4
| 0.0 |
2003-Jun-27 Fri
| 2.58
| 2.59
| 2.55
| 2.59
|
|
| ###
| ###
| 0.2 |
2003-Jun-26 Thu
| 2.51
| 2.57
| 2.51
| 2.56
| 80,946
| ###
| ###
| ###
| 0.2 |
2003-Jun-25 Wed
| ###
| ###
| 2.53
| 2.53
|
|
| ###
| ###
| ### |
2003-Jun-24 Tue
| ###
| ###
| ###
| ###
| 67,425
| 0
| ###
| ###
| 0.0 |
2003-Jun-23 Mon
| 2.5
| ###
| 2.49
| ###
|
|
| 92.1
| 92.1
| 0.0 |
2003-Jun-20 Fri
| 2.49
| 2.49
| 2.45
| 2.47
| 37,745
| ###
| 25.1
| 25.1
| ### |
2003-Jun-19 Thu
| 2.43
| 2.49
| 2.43
| 2.49
|
|
| ###
| ###
| 0.2 |
2003-Jun-18 Wed
| 2.42
| 2.42
| 2.41
| 2.42
| 18,248
| ###
| ###
| ###
| 0.2 |
2003-Jun-17 Tue
| 2.43
| 2.43
| 2.4
| 2.4
| 114,527
| 276,582
| 23.4
| 23.4
| ### |
2003-Jun-16 Mon
| 2.4
| 2.45
| 2.4
| 2.43
|
|
| ###
| ###
| ### |
2003-Jun-13 Fri
| ###
| 2.4
| ###
| 2.4
| 67,050
| ###
| ###
| ###
| ### |
2003-Jun-12 Thu
| ###
| 2.4
| ###
| ###
| 71,077
| ###
| ###
| ###
| 0.0 |
2003-Jun-11 Wed
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-10 Tue
| ###
| 2.4
| ###
| 2.4
|
|
| 81.1
| 81.1
| ### |
2003-Jun-06 Fri
| ###
| ###
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2003-Jun-05 Thu
| ###
| ###
| ###
| ###
| 303,174
| 0
| ###
| ###
| 0.0 |
2003-Jun-04 Wed
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2003-Jun-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-02 Mon
| ###
| ###
| ###
| ###
| 341,774
| 0
| 74.4
| 74.4
| 0.0 |
2003-May-30 Fri
| 2.22
| ###
| 2.22
| ###
|
|
| 91.4
| 91.4
| 0.0 |
2003-May-29 Thu
| 2.22
| 2.23
| ###
| 2.2
| 1,262,481
| ###
| 26.3
| 26.3
| 0.2 |
2003-May-28 Wed
| 2.25
| 2.25
| ###
| 2.2
| 398,488
| ###
| ###
| ###
| 0.2 |
2003-May-27 Tue
| 2.2
| 2.25
| ###
| 2.23
| 1,359,729
| ###
| 83.3
| 83.3
| ### |
2003-May-26 Mon
| ###
| ###
| ###
| ###
|
|
| 5.9
| 5.9
| 0.0 |
2003-May-23 Fri
| 2.7
| 2.7
| ###
| ###
| 52,785
| 71,259
| 17.6
| 17.6
| 0.0 |
2003-May-22 Thu
| 2.7
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2003-May-21 Wed
| 2.75
| 2.75
| 2.7
| 2.7
| 113,649
| ###
| ###
| ###
| 0.2 |
2003-May-20 Tue
| 2.74
| 2.76
| 2.74
| 2.75
|
|
| 76.5
| 76.5
| ### |
2003-May-19 Mon
| ###
| 2.72
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
2003-May-16 Fri
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2003-May-15 Thu
| ###
| ###
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2003-May-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-13 Tue
| ###
| 2.7
| ###
| ###
| 69,282
| ###
| ###
| ###
| 0.0 |
2003-May-12 Mon
| 2.72
| 2.72
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2003-May-09 Fri
| 2.72
| 2.74
| ###
| ###
| 56,129
| ###
| ###
| ###
| 0.0 |
2003-May-08 Thu
| 2.7
| 2.71
| ###
| 2.71
|
|
| 80.3
| 80.3
| ### |
2003-May-07 Wed
| 2.73
| 2.75
| 2.71
| 2.71
|
|
| ###
| ###
| ### |
2003-May-06 Tue
| 2.75
| 2.79
| 2.72
| 2.72
| 21,243
| 58,524
| ###
| ###
| 0.2 |
2003-May-05 Mon
| 2.8
| 2.8
| 2.73
| 2.75
| 22,770
| 62,959
| ###
| ###
| ### |
2003-May-02 Fri
| 2.76
| 2.8
| 2.72
| 2.77
|
|
| 76.8
| 76.8
| 0.2 |
2003-May-01 Thu
| 2.72
| 2.74
| 2.71
| 2.71
|
|
| ###
| ###
| ### |
2003-Apr-30 Wed
| ###
| 2.76
| ###
| 2.76
| 124,844
| 172,284
| 87.2
| 87.2
| 0.2 |
2003-Apr-29 Tue
| 2.7
| 2.7
| 2.53
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-28 Mon
| 2.75
| 2.75
| 2.72
| 2.72
| 305,947
| ###
| ###
| ###
| 0.2 |
2003-Apr-24 Thu
| 2.73
| 2.76
| 2.72
| 2.76
|
|
| ###
| ###
| 0.2 |
2003-Apr-23 Wed
| ###
| 2.73
| ###
| 2.72
|
|
| 81.0
| 81.0
| 0.2 |
2003-Apr-22 Tue
| ###
| 2.72
| ###
| 2.7
|
|
| 79.6
| 79.6
| 0.2 |
2003-Apr-17 Thu
| 2.72
| 2.72
| ###
| ###
| 29,682
| ###
| 14.8
| 14.8
| 0.0 |
2003-Apr-16 Wed
| 2.7
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2003-Apr-15 Tue
| ###
| ###
| ###
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2003-Apr-14 Mon
| ###
| ###
| ###
| ###
| 30,950
| 0
| ###
| ###
| 0.0 |
2003-Apr-11 Fri
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-10 Thu
| 2.51
| ###
| 2.51
| ###
|
|
| 91.3
| 91.3
| 0.0 |
2003-Apr-09 Wed
| 2.57
| 2.57
| 2.48
| 2.48
|
|
| 7.3
| 7.3
| 0.2 |
2003-Apr-08 Tue
| 2.53
| 2.58
| 2.53
| 2.57
| 195,323
| 499,050
| 83.3
| 83.3
| ### |
2003-Apr-07 Mon
| 2.44
| 2.53
| 2.41
| 2.53
| 177,140
| ###
| 90.0
| 90.0
| ### |
2003-Apr-04 Fri
| 2.43
| 2.43
| 2.41
| 2.41
|
|
| ###
| ###
| 0.2 |
2003-Apr-03 Thu
| 2.45
| 2.45
| 2.44
| 2.44
| 14,254
| 34,851
| 28.7
| 28.7
| 0.2 |
2003-Apr-02 Wed
| 2.54
| 2.54
| 2.45
| 2.45
|
|
| 8.5
| 8.5
| 0.2 |
2003-Apr-01 Tue
| 2.53
| 2.55
| 2.5
| 2.55
| 111,226
| 280,845
| 80.6
| 80.6
| 0.2 |
2003-Mar-31 Mon
| 2.45
| 2.53
| 2.44
| 2.53
|
|
| 91.7
| 91.7
| ### |
2003-Mar-28 Fri
| 2.5
| 2.5
| 2.45
| 2.5
|
|
| 70.9
| 70.9
| 0.2 |
2003-Mar-27 Thu
| 2.53
| 2.59
| 2.5
| 2.5
|
|
| 15.7
| 15.7
| 0.2 |
2003-Mar-26 Wed
| 2.5
| 2.5
| 2.44
| 2.5
| 51,680
| 127,649
| ###
| ###
| 0.2 |
2003-Mar-25 Tue
| 2.4
| 2.58
| ###
| 2.48
| 46,750
| ###
| 92.5
| 92.5
| 0.2 |
2003-Mar-24 Mon
| 2.4
| 2.4
| ###
| 2.4
|
|
| 79.4
| 79.4
| ### |
2003-Mar-21 Fri
| 2.4
| 2.4
| ###
| ###
| 50,440
| 60,528
| ###
| ###
| 0.0 |
2003-Mar-20 Thu
| ###
| 2.4
| ###
| ###
| 106,977
| 128,372
| ###
| ###
| 0.0 |
2003-Mar-19 Wed
| ###
| ###
| 2.29
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2003-Mar-18 Tue
| ###
| ###
| 2.29
| ###
| 133,342
| 152,676
| 62.8
| 62.8
| 0.0 |
2003-Mar-17 Mon
| ###
| ###
| 2.26
| ###
| 166,851
| 188,541
| 77.8
| 77.8
| 0.0 |
2003-Mar-14 Fri
| ###
| ###
| 2.25
| ###
| 76,626
| ###
| 69.1
| 69.1
| 0.0 |
2003-Mar-13 Thu
| ###
| ###
| 2.26
| 2.26
| 118,141
| ###
| 22.3
| 22.3
| ### |
2003-Mar-12 Wed
| ###
| ###
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2003-Mar-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-06 Thu
| ###
| ###
| ###
| ###
| 28,556
| 0
| 78.6
| 78.6
| 0.0 |
2003-Mar-05 Wed
| ###
| 2.4
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2003-Mar-04 Tue
| 2.4
| 2.4
| ###
| 2.4
| 14,373
| 17,247
| ###
| ###
| ### |
2003-Mar-03 Mon
| 2.43
| 2.43
| ###
| 2.4
|
|
| 21.8
| 21.8
| ### |
2003-Feb-28 Fri
| 2.47
| 2.48
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2003-Feb-27 Thu
| 2.44
| 2.47
| 2.44
| 2.47
|
|
| 83.8
| 83.8
| ### |
2003-Feb-26 Wed
| 2.51
| 2.51
| 2.44
| 2.44
|
|
| ###
| ###
| 0.2 |
2003-Feb-25 Tue
| 2.55
| 2.55
| 2.51
| 2.53
| 61,750
| 156,227
| ###
| ###
| ### |
2003-Feb-24 Mon
| 2.55
| 2.55
| 2.53
| 2.55
|
|
| ###
| ###
| 0.2 |
2003-Feb-21 Fri
| 2.58
| 2.59
| 2.55
| 2.56
| 809,727
| ###
| ###
| ###
| 0.2 |
2003-Feb-20 Thu
| 2.56
| 2.59
| 2.55
| 2.56
| 82,445
| 211,883
| 81.4
| 81.4
| 0.2 |
2003-Feb-19 Wed
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| 73.7
| 73.7
| 0.2 |
2003-Feb-18 Tue
| 2.54
| 2.56
| 2.54
| 2.55
| 104,252
| 265,842
| 75.2
| 75.2
| 0.2 |
2003-Feb-17 Mon
| 2.58
| 2.59
| 2.56
| 2.59
| 10,250
| ###
| ###
| ###
| 0.2 |
2003-Feb-14 Fri
| 2.52
| 2.52
| 2.52
| 2.52
|
|
| 71.9
| 71.9
| ### |
2003-Feb-13 Thu
| 2.43
| 2.51
| 2.43
| 2.5
| 92,521
| 228,526
| ###
| ###
| 0.2 |
2003-Feb-12 Wed
| 2.41
| 2.49
| 2.41
| 2.43
|
|
| ###
| ###
| ### |
2003-Feb-11 Tue
| 2.54
| 2.54
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2003-Feb-10 Mon
| 2.52
| 2.58
| 2.51
| 2.53
|
|
| ###
| ###
| ### |
2003-Feb-07 Fri
| 2.5
| 2.55
| 2.5
| 2.55
|
|
| ###
| ###
| 0.2 |
2003-Feb-06 Thu
| 2.51
| 2.58
| 2.5
| 2.58
|
|
| 92.6
| 92.6
| 0.2 |
2003-Feb-05 Wed
| 2.55
| 2.59
| 2.5
| 2.59
|
|
| 87.5
| 87.5
| 0.2 |
2003-Feb-04 Tue
| ###
| ###
| 2.55
| 2.55
| 38,878
| ###
| 17.1
| 17.1
| 0.2 |
2003-Feb-03 Mon
| ###
| ###
| 2.57
| 2.57
|
|
| 27.7
| 27.7
| ### |
2003-Jan-31 Fri
| ###
| ###
| 2.58
| ###
|
|
| 10.8
| 10.8
| 0.0 |
2003-Jan-30 Thu
| ###
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2003-Jan-29 Wed
| ###
| ###
| 2.58
| ###
| 11,524
| ###
| ###
| ###
| 0.0 |
2003-Jan-28 Tue
| ###
| ###
| 2.59
| 2.59
|
|
| ###
| ###
| 0.2 |
2003-Jan-24 Fri
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2003-Jan-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-22 Wed
| 2.72
| 2.72
| ###
| ###
| 14,974
| ###
| ###
| ###
| 0.0 |
2003-Jan-21 Tue
| 2.73
| 2.74
| 2.73
| 2.74
|
|
| 78.3
| 78.3
| 0.2 |
2003-Jan-20 Mon
| 2.7
| 2.7
| ###
| ###
| 24,351
| 32,873
| ###
| ###
| 0.0 |
2003-Jan-17 Fri
| 2.73
| 2.73
| 2.7
| 2.7
| 13,270
| 36,028
| 21.0
| 21.0
| 0.2 |
2003-Jan-16 Thu
| 2.75
| 2.75
| 2.73
| 2.73
| 15,570
| ###
| 25.8
| 25.8
| ### |
2003-Jan-15 Wed
| 2.75
| 2.76
| 2.74
| 2.76
|
|
| ###
| ###
| 0.2 |
2003-Jan-14 Tue
| 2.75
| 2.77
| 2.7
| 2.75
|
|
| 69.7
| 69.7
| ### |
2003-Jan-13 Mon
| 2.79
| 2.8
| 2.7
| 2.7
|
|
| 7.4
| 7.4
| 0.2 |
2003-Jan-10 Fri
| 2.84
| 2.85
| 2.81
| 2.82
| 90,720
| ###
| 27.3
| 27.3
| ### |
2003-Jan-09 Thu
| 2.85
| 2.85
| 2.84
| 2.84
| 53,972
| 153,550
| 24.1
| 24.1
| 0.2 |
2003-Jan-08 Wed
| 2.87
| 2.87
| 2.85
| 2.85
|
|
| 25.3
| 25.3
| ### |
2003-Jan-07 Tue
| 2.86
| 2.88
| 2.85
| 2.88
|
|
| 77.6
| 77.6
| 0.2 |
2003-Jan-06 Mon
| 2.85
| 2.85
| 2.84
| 2.85
|
|
| ###
| ###
| ### |
2003-Jan-03 Fri
| 2.85
| 2.86
| 2.84
| 2.85
|
|
| 68.0
| 68.0
| ### |
2003-Jan-02 Thu
| 2.8
| 2.84
| 2.8
| 2.84
| 23,350
| 65,847
| ###
| ###
| 0.2 |
2002-Dec-31 Tue
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| 66.4
| 66.4
| 0.2 |
2002-Dec-30 Mon
| 2.8
| 2.8
| 2.75
| 2.8
| 32,641
| 90,578
| 72.1
| 72.1
| 0.2 |
2002-Dec-27 Fri
| 2.72
| 2.83
| 2.72
| 2.83
| 12,789
| 35,489
| ###
| ###
| 0.2 |
2002-Dec-24 Tue
| 2.72
| 2.72
| 2.72
| 2.72
| 15,644
| 42,551
| ###
| ###
| 0.2 |
2002-Dec-23 Mon
| 2.72
| 2.72
| 2.7
| 2.72
|
|
| 71.0
| 71.0
| 0.2 |
2002-Dec-20 Fri
| 2.73
| 2.74
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2002-Dec-19 Thu
| 2.74
| 2.74
| 2.72
| 2.72
|
|
| ###
| ###
| 0.2 |
2002-Dec-18 Wed
| 2.75
| 2.75
| 2.75
| 2.75
| 18,250
| 50,187
| 75.2
| 75.2
| ### |
2002-Dec-17 Tue
| 2.78
| 2.78
| 2.75
| 2.77
|
|
| 29.3
| 29.3
| 0.2 |
2002-Dec-16 Mon
| 2.8
| 2.87
| 2.78
| 2.78
|
|
| ###
| ###
| 0.2 |
2002-Dec-13 Fri
| 2.7
| 2.8
| 2.7
| 2.8
|
|
| 90.2
| 90.2
| 0.2 |
2002-Dec-12 Thu
| 2.7
| 2.7
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2002-Dec-11 Wed
| 2.7
| 2.7
| ###
| 2.7
| 3,678
| ###
| 81.4
| 81.4
| 0.2 |
2002-Dec-10 Tue
| ###
| ###
| ###
| ###
| 32,972
| 0
| 28.2
| 28.2
| 0.0 |
2002-Dec-09 Mon
| ###
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2002-Dec-06 Fri
| ###
| 2.7
| ###
| ###
| 37,151
| 50,153
| 72.8
| 72.8
| 0.0 |
2002-Dec-05 Thu
| 2.7
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2002-Dec-04 Wed
| 2.7
| 2.74
| ###
| 2.73
| 45,672
| 62,570
| 85.6
| 85.6
| ### |
2002-Dec-03 Tue
| 2.7
| 2.72
| 2.7
| 2.72
|
|
| 81.6
| 81.6
| 0.2 |
2002-Dec-02 Mon
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2002-Nov-29 Fri
| ###
| 2.74
| 2.56
| 2.74
| 24,428
| ###
| 89.5
| 89.5
| 0.2 |
2002-Nov-28 Thu
| 2.7
| 2.7
| ###
| ###
| 33,550
| ###
| ###
| ###
| 0.0 |
2002-Nov-27 Wed
| ###
| 2.7
| ###
| 2.7
|
|
| 77.8
| 77.8
| 0.2 |
2002-Nov-26 Tue
| ###
| 2.7
| ###
| 2.7
| 224,244
| 302,729
| 81.5
| 81.5
| 0.2 |
2002-Nov-25 Mon
| ###
| 2.7
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2002-Nov-22 Fri
| 2.74
| 2.74
| ###
| ###
| 20,750
| 28,427
| ###
| ###
| 0.0 |
2002-Nov-21 Thu
| 2.7
| 2.75
| 2.7
| 2.74
| 23,971
| 65,320
| ###
| ###
| 0.2 |
2002-Nov-20 Wed
| 2.59
| 2.7
| 2.58
| 2.7
| 1,637,579
| ###
| 92.4
| 92.4
| 0.2 |
2002-Nov-19 Tue
| ###
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-15 Fri
| ###
| ###
| 2.58
| 2.58
| 25,149
| 32,442
| 18.2
| 18.2
| 0.2 |
2002-Nov-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-13 Wed
| ###
| ###
| 2.56
| ###
| 19,724
| 25,246
| 76.9
| 76.9
| 0.0 |
2002-Nov-12 Tue
| 2.74
| 2.74
| 2.74
| 2.74
| 0
|
|
|
| 0.2 |
2002-Nov-11 Mon
| 2.75
| 2.78
| 2.74
| 2.74
|
|
| ###
| ###
| 0.2 |
2002-Nov-08 Fri
| 2.77
| 2.8
| 2.75
| 2.75
| 68,070
| ###
| ###
| ###
| ### |
2002-Nov-07 Thu
| 2.77
| 2.8
| 2.77
| 2.77
|
|
| 77.3
| 77.3
| 0.2 |
2002-Nov-06 Wed
| 2.79
| 2.79
| 2.77
| 2.77
| 22,950
| ###
| 30.9
| 30.9
| 0.2 |
2002-Nov-05 Tue
| 2.85
| 2.85
| 2.8
| 2.8
| 6,220
| 17,571
| ###
| ###
| 0.2 |
2002-Nov-04 Mon
| 2.79
| 2.85
| 2.79
| 2.85
| 12,650
| 35,673
| ###
| ###
| ### |
2002-Nov-01 Fri
| 2.8
| 2.81
| 2.77
| 2.77
|
|
| 19.3
| 19.3
| 0.2 |
2002-Oct-31 Thu
| 2.78
| 2.81
| 2.78
| 2.8
|
|
| 76.4
| 76.4
| 0.2 |
2002-Oct-30 Wed
| 2.8
| 2.8
| 2.77
| 2.77
|
|
| 23.4
| 23.4
| 0.2 |
2002-Oct-29 Tue
| 2.79
| 2.8
| 2.76
| 2.8
| 25,085
| ###
| ###
| ###
| 0.2 |
2002-Oct-28 Mon
| 2.82
| 2.82
| 2.81
| 2.81
| 4,946
| 13,922
| 28.1
| 28.1
| ### |
2002-Oct-25 Fri
| 2.89
| 2.89
| 2.84
| 2.85
| 12,175
| 34,881
| ###
| ###
| ### |
2002-Oct-24 Thu
| 2.85
| ###
| 2.84
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2002-Oct-23 Wed
| 2.85
| 2.85
| 2.84
| 2.85
| 71,525
| 203,488
| ###
| ###
| ### |
2002-Oct-22 Tue
| 2.88
| 2.88
| 2.86
| 2.86
| 37,078
| ###
| 25.5
| 25.5
| 0.2 |
2002-Oct-21 Mon
| ###
| ###
| 2.85
| 2.88
|
|
| 29.1
| 29.1
| 0.2 |
2002-Oct-18 Fri
| ###
| ###
| ###
| ###
| 79,588
| 0
| 30.3
| 30.3
| 0.0 |
2002-Oct-17 Thu
| ###
| ###
| ###
| ###
| 40,251
| 0
| ###
| ###
| 0.0 |
2002-Oct-16 Wed
| ###
| ###
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2002-Oct-15 Tue
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2002-Oct-14 Mon
| ###
| ###
| ###
| ###
| 7,086
| 0
| 84.2
| 84.2
| 0.0 |
2002-Oct-11 Fri
| ###
| ###
| ###
| ###
| 15,721
| 0
| 93.8
| 93.8
| 0.0 |
2002-Oct-10 Thu
| ###
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2002-Oct-09 Wed
| ###
| ###
| 2.89
| ###
| 22,187
| ###
| ###
| ###
| 0.0 |
2002-Oct-08 Tue
| ###
| ###
| 2.89
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2002-Oct-07 Mon
| 2.89
| 2.89
| 2.89
| 2.89
|
|
| ###
| ###
| ### |
2002-Oct-04 Fri
| ###
| ###
| 2.89
| 2.89
|
|
| 12.8
| 12.8
| ### |
2002-Oct-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-01 Tue
| ###
| ###
| 3
| ###
| 36,252
| 54,378
| ###
| ###
| 0.0 |
2002-Sep-30 Mon
| ###
| ###
| ###
| ###
|
|
| 95.9
| 95.9
| 0.0 |
2002-Sep-27 Fri
| ###
| 3
| ###
| ###
| 29,321
| 43,981
| 79.2
| 79.2
| 0.0 |
2002-Sep-26 Thu
| ###
| ###
| ###
| ###
| 17,378
| 0
| 25.1
| 25.1
| 0.0 |
2002-Sep-25 Wed
| ###
| ###
| ###
| ###
| 29,940
| 0
| ###
| ###
| 0.0 |
2002-Sep-24 Tue
| ###
| ###
| ###
| ###
| 390,226
| 0
| 30.9
| 30.9
| 0.0 |
2002-Sep-23 Mon
| ###
| ###
| 2.88
| 3
| 176,189
| ###
| ###
| ###
| 0.2 |
2002-Sep-20 Fri
| ###
| ###
| ###
| ###
| 55,440
| 0
| ###
| ###
| 0.0 |
2002-Sep-19 Thu
| ###
| ###
| ###
| ###
| 51,759
| 0
| 86.2
| 86.2
| 0.0 |
2002-Sep-18 Wed
| ###
| ###
| 3
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2002-Sep-17 Tue
| ###
| ###
| ###
| ###
| 3,012,883
| 0
| ###
| ###
| 0.0 |
2002-Sep-16 Mon
| ###
| ###
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2002-Sep-13 Fri
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-11 Wed
| ###
| ###
| ###
| ###
| 9,549
| 0
| 66.6
| 66.6
| 0.0 |
2002-Sep-10 Tue
| ###
| ###
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2002-Sep-09 Mon
| 3.4
| 3.4
| ###
| ###
| 3,285
| 5,584
| 22.6
| 22.6
| 0.0 |
2002-Sep-06 Fri
| 3.45
| 3.45
| 3.42
| 3.45
| 11,350
| 38,987
| ###
| ###
| ### |
2002-Sep-05 Thu
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2002-Sep-04 Wed
| 3.45
| 3.49
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2002-Sep-03 Tue
| ###
| 3.4
| ###
| 3.4
| 16,324
| 27,750
| 72.8
| 72.8
| 0.2 |
2002-Sep-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-30 Fri
| ###
| ###
| ###
| ###
| 15,480
| 0
| ###
| ###
| 0.0 |
2002-Aug-29 Thu
| ###
| ###
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2002-Aug-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-27 Tue
| ###
| ###
| 3.27
| 3.28
|
|
| ###
| ###
| 0.2 |
2002-Aug-26 Mon
| 3.29
| ###
| 3.26
| 3.26
| 18,750
| ###
| 23.9
| 23.9
| 0.2 |
2002-Aug-23 Fri
| ###
| ###
| 3.27
| 3.27
|
|
| 24.9
| 24.9
| ### |
2002-Aug-22 Thu
| ###
| ###
| 3.26
| ###
| 18,682
| 30,451
| ###
| ###
| 0.0 |
2002-Aug-21 Wed
| 3.42
| 3.45
| 3.4
| 3.4
|
|
| 27.3
| 27.3
| 0.2 |
2002-Aug-20 Tue
| 3.4
| 3.4
| ###
| 3.4
|
|
| 73.6
| 73.6
| 0.2 |
2002-Aug-19 Mon
| 3.4
| 3.42
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2002-Aug-16 Fri
| 3.25
| 3.4
| 3.25
| 3.4
|
|
| ###
| ###
| 0.2 |
2002-Aug-15 Thu
| 3.21
| 3.23
| ###
| 3.2
| 122,642
| ###
| 26.6
| 26.6
| 0.2 |
2002-Aug-14 Wed
| ###
| ###
| 3.22
| 3.22
|
|
| ###
| ###
| 0.2 |
2002-Aug-13 Tue
| ###
| ###
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2002-Aug-12 Mon
| ###
| ###
| ###
| ###
| 8,170
| 0
| 74.2
| 74.2
| 0.0 |
2002-Aug-09 Fri
| 3.28
| ###
| 3.28
| ###
| 24,629
| ###
| ###
| ###
| 0.0 |
2002-Aug-08 Thu
| 3.21
| 3.25
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2002-Aug-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-06 Tue
| 3.22
| 3.22
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2002-Aug-05 Mon
| ###
| ###
| 3.22
| 3.22
|
|
| 14.2
| 14.2
| 0.2 |
2002-Aug-02 Fri
| ###
| ###
| ###
| ###
| 51,525
| 0
| ###
| ###
| 0.0 |
2002-Aug-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-31 Wed
| 3.27
| ###
| 3.27
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2002-Jul-30 Tue
| 3.27
| ###
| 3.27
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2002-Jul-29 Mon
| 3.2
| ###
| 3.2
| 3.27
|
|
| 85.0
| 85.0
| ### |
2002-Jul-26 Fri
| ###
| 3.25
| ###
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2002-Jul-25 Thu
| ###
| 3.2
| ###
| 3.2
|
|
| 79.6
| 79.6
| 0.2 |
2002-Jul-24 Wed
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-23 Tue
| ###
| 3.2
| ###
| 3.2
|
|
| 69.1
| 69.1
| 0.2 |
2002-Jul-22 Mon
| 3.25
| 3.25
| ###
| 3.25
|
|
| 66.0
| 66.0
| 0.2 |
2002-Jul-19 Fri
| ###
| ###
| ###
| ###
| 25,044
| 0
| ###
| ###
| 0.0 |
2002-Jul-18 Thu
| ###
| ###
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-17 Wed
| ###
| ###
| ###
| 3.25
| 28,786
| 0
| 20.7
| 20.7
| 0.2 |
2002-Jul-16 Tue
| ###
| 3.44
| ###
| 3.4
|
|
| 81.2
| 81.2
| 0.2 |
2002-Jul-15 Mon
| 3.59
| ###
| 3.56
| ###
| 92,255
| ###
| 79.6
| 79.6
| 0.0 |
2002-Jul-12 Fri
| ###
| ###
| 3.59
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2002-Jul-11 Thu
| 3.58
| ###
| 3.57
| ###
| 54,683
| ###
| 90.5
| 90.5
| 0.0 |
2002-Jul-10 Wed
| ###
| ###
| 3.55
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2002-Jul-09 Tue
| 3.49
| ###
| 3.49
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2002-Jul-08 Mon
| 3.4
| 3.46
| 3.4
| 3.43
|
|
| ###
| ###
| 0.2 |
2002-Jul-05 Fri
| ###
| ###
| 3.29
| ###
| 35,822
| 58,927
| ###
| ###
| 0.0 |
2002-Jul-04 Thu
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2002-Jul-03 Wed
| 3.25
| ###
| 3.25
| 3.27
| 29,450
| 47,856
| 78.8
| 78.8
| ### |
2002-Jul-02 Tue
| ###
| ###
| 3.26
| 3.26
|
|
| 24.0
| 24.0
| 0.2 |
2002-Jul-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-28 Fri
| ###
| 3.4
| ###
| 3.4
| 64,983
| 110,471
| 78.5
| 78.5
| 0.2 |
2002-Jun-27 Thu
| ###
| ###
| 3.27
| ###
| 123,771
| ###
| ###
| ###
| 0.0 |
2002-Jun-26 Wed
| 3.4
| 3.4
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2002-Jun-25 Tue
| ###
| 3.43
| 3.28
| 3.43
|
|
| ###
| ###
| 0.2 |
2002-Jun-24 Mon
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2002-Jun-21 Fri
| 3.29
| ###
| 3.29
| ###
| 67,142
| 110,448
| ###
| ###
| 0.0 |
2002-Jun-20 Thu
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2002-Jun-19 Wed
| ###
| ###
| ###
| ###
| 5,655
| 0
| ###
| ###
| 0.0 |
2002-Jun-18 Tue
| ###
| ###
| 3.29
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2002-Jun-17 Mon
| ###
| ###
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2002-Jun-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-07 Fri
| 3.4
| 3.45
| ###
| ###
| 40,187
| 69,322
| 18.8
| 18.8
| 0.0 |
2002-Jun-06 Thu
| 3.4
| 3.5
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2002-Jun-05 Wed
| 3.4
| 3.45
| ###
| 3.45
|
|
| 84.3
| 84.3
| ### |
2002-Jun-04 Tue
| 3.5
| 3.5
| 3.4
| 3.45
|
|
| ###
| ###
| ### |
2002-Jun-03 Mon
| 3.45
| 3.52
| 3.44
| 3.5
|
|
| 82.3
| 82.3
| 0.3 |
2002-May-31 Fri
| 3.29
| 3.45
| 3.29
| 3.45
| 77,150
| ###
| ###
| ###
| ### |
2002-May-30 Thu
| 3.28
| ###
| 3.28
| 3.28
| 63,840
| ###
| ###
| ###
| 0.2 |
2002-May-29 Wed
| ###
| ###
| 3.26
| ###
| 23,450
| 38,223
| ###
| ###
| 0.0 |
2002-May-28 Tue
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2002-May-27 Mon
| ###
| 3.4
| ###
| 3.4
|
|
| 75.0
| 75.0
| 0.2 |
2002-May-24 Fri
| 3.4
| 3.41
| 3.4
| 3.4
|
|
| 65.4
| 65.4
| 0.2 |
2002-May-23 Thu
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2002-May-22 Wed
| ###
| ###
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2002-May-21 Tue
| ###
| ###
| ###
| ###
| 27,887
| 0
| ###
| ###
| 0.0 |
2002-May-20 Mon
| 3.22
| 3.4
| 3.21
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-17 Fri
| 3.25
| 3.25
| 3.21
| 3.21
| 87,250
| ###
| ###
| ###
| ### |
2002-May-16 Thu
| ###
| ###
| 3.23
| 3.23
| 132,245
| 213,575
| 12.0
| 12.0
| ### |
2002-May-15 Wed
| ###
| ###
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-14 Tue
| 3.45
| 3.49
| 3.43
| 3.43
|
|
| ###
| ###
| 0.2 |
2002-May-13 Mon
| 3.48
| 3.48
| 3.46
| 3.46
| 247,129
| ###
| 36.1
| 36.1
| 0.2 |
2002-May-10 Fri
| 3.5
| 3.53
| 3.48
| 3.48
| 28,429
| 99,643
| ###
| ###
| 0.2 |
2002-May-09 Thu
| 3.5
| 3.55
| 3.48
| 3.55
|
|
| ###
| ###
| ### |
2002-May-08 Wed
| 3.57
| 3.58
| 3.5
| 3.5
|
|
| 15.2
| 15.2
| 0.3 |
2002-May-07 Tue
| 3.59
| ###
| 3.54
| 3.56
|
|
| ###
| ###
| 0.3 |
2002-May-06 Mon
| 3.54
| 3.59
| 3.54
| 3.59
| 23,127
| 82,447
| ###
| ###
| ### |
2002-May-03 Fri
| 3.5
| 3.55
| 3.5
| 3.55
| 32,189
| ###
| 82.4
| 82.4
| ### |
2002-May-02 Thu
| 3.46
| 3.53
| 3.46
| 3.53
| 75,926
| ###
| 86.7
| 86.7
| 0.3 |
2002-May-01 Wed
| 3.43
| 3.47
| 3.43
| 3.47
| 59,422
| ###
| 82.2
| 82.2
| 0.2 |
2002-Apr-30 Tue
| 3.45
| 3.48
| 3.4
| 3.43
|
|
| 35.2
| 35.2
| 0.2 |
2002-Apr-29 Mon
| 3.55
| 3.55
| 3.45
| 3.45
| 33,454
| 117,089
| 15.9
| 15.9
| ### |
2002-Apr-26 Fri
| 3.56
| 3.58
| 3.52
| 3.52
| 20,421
| ###
| 22.9
| 22.9
| ### |
2002-Apr-24 Wed
| 3.56
| ###
| 3.56
| 3.56
|
|
| ###
| ###
| 0.3 |
2002-Apr-23 Tue
| 3.51
| 3.55
| 3.5
| 3.55
|
|
| ###
| ###
| ### |
2002-Apr-22 Mon
| 3.59
| 3.59
| 3.46
| 3.5
|
|
| ###
| ###
| 0.3 |
2002-Apr-19 Fri
| ###
| ###
| 3.56
| 3.56
|
|
| ###
| ###
| 0.3 |
2002-Apr-18 Thu
| 3.42
| ###
| 3.42
| ###
| 155,853
| ###
| 96.8
| 96.8
| 0.0 |
2002-Apr-17 Wed
| 3.85
| 3.85
| 3.43
| 3.43
| 581,175
| 2,115,477
| 1.0
| 1.0
| 0.2 |
2002-Apr-16 Tue
| ###
| ###
| 3.85
| 3.86
|
|
| ###
| ###
| 0.3 |
2002-Apr-15 Mon
| ###
| ###
| ###
| ###
| 32,959
| 0
| ###
| ###
| 0.0 |
2002-Apr-12 Fri
| 4
| ###
| 4
| ###
| 21,448
| ###
| ###
| ###
| 0.0 |
2002-Apr-11 Thu
| ###
| 4
| ###
| ###
| 56,743
| 113,486
| ###
| ###
| 0.0 |
2002-Apr-10 Wed
| ###
| 4
| ###
| 4
| 21,940
| 43,880
| ###
| ###
| 0.3 |
2002-Apr-09 Tue
| 4
| 4
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2002-Apr-08 Mon
| ###
| 4
| ###
| ###
| 28,150
| ###
| ###
| ###
| 0.0 |
2002-Apr-05 Fri
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2002-Apr-04 Thu
| ###
| ###
| 3.88
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2002-Apr-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-02 Tue
| ###
| ###
| ###
| ###
| 35,476
| 0
| 31.3
| 31.3
| 0.0 |
2002-Mar-28 Thu
| ###
| ###
| ###
| ###
| 18,945
| 0
| ###
| ###
| 0.0 |
2002-Mar-27 Wed
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2002-Mar-26 Tue
| ###
| ###
| 3.89
| ###
| 39,447
| 76,724
| ###
| ###
| 0.0 |
2002-Mar-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-22 Fri
| ###
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-21 Thu
| 3.87
| ###
| 3.86
| ###
| 28,549
| ###
| 78.1
| 78.1
| 0.0 |
2002-Mar-20 Wed
| 3.87
| 3.89
| 3.87
| 3.89
|
|
| 76.0
| 76.0
| 0.3 |
2002-Mar-19 Tue
| 3.89
| 3.89
| 3.85
| 3.85
| 25,620
| 99,149
| 24.2
| 24.2
| 0.3 |
2002-Mar-18 Mon
| 3.89
| ###
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
2002-Mar-15 Fri
| ###
| ###
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
2002-Mar-14 Thu
| ###
| ###
| 3.88
| ###
| 67,347
| 130,653
| ###
| ###
| 0.0 |
2002-Mar-13 Wed
| ###
| ###
| ###
| ###
| 27,386
| 0
| 22.9
| 22.9
| 0.0 |
2002-Mar-12 Tue
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2002-Mar-11 Mon
| 3.952
| 3.952
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2002-Mar-08 Fri
| ###
| ###
| ###
| ###
| 36,450
| 0
| ###
| ###
| 0.0 |
2002-Mar-07 Thu
| ###
| ###
| ###
| ###
| 126,857
| 0
| 69.5
| 69.5
| 0.0 |
2002-Mar-06 Wed
| 3.86
| ###
| 3.86
| ###
| 27,450
| 52,978
| 78.0
| 78.0
| 0.0 |
2002-Mar-05 Tue
| 3.842
| 3.88
| 3.84
| 3.86
|
|
| ###
| ###
| 0.3 |
2002-Mar-04 Mon
| ###
| ###
| 3.83
| 3.85
| 48,850
| 93,547
| 19.8
| 19.8
| 0.3 |
2002-Mar-01 Fri
| 4
| 4
| ###
| ###
| 29,950
| ###
| ###
| ###
| 0.0 |
2002-Feb-28 Thu
| ###
| 4
| 3.88
| 4
| 54,987
| 216,648
| ###
| ###
| 0.3 |
2002-Feb-27 Wed
| 3.8
| 3.87
| 3.8
| 3.87
|
|
| ###
| ###
| ### |
2002-Feb-26 Tue
| ###
| ###
| 3.7
| 3.8
|
|
| 11.6
| 11.6
| ### |
2002-Feb-25 Mon
| ###
| ###
| ###
| ###
| 92,040
| 0
| 11.3
| 11.3
| 0.0 |
2002-Feb-22 Fri
| 4.182
| 4.182
| ###
| ###
| 66,025
| 138,058
| ###
| ###
| 0.0 |
2002-Feb-21 Thu
| ###
| 4.2
| ###
| ###
| 45,855
| ###
| ###
| ###
| 0.0 |
2002-Feb-20 Wed
| 4.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-19 Tue
| ###
| ###
| 4.22
| 4.28
| 248,753
| ###
| ###
| ###
| 0.3 |
2002-Feb-18 Mon
| 4.159
| 4.5
| 4.159
| ###
| 354,643
| 1,535,426
| ###
| ###
| 0.0 |
2002-Feb-15 Fri
| ###
| ###
| ###
| ###
| 86,850
| 0
| ###
| ###
| 0.0 |
2002-Feb-14 Thu
| ###
| ###
| 3.89
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2002-Feb-13 Wed
| ###
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-12 Tue
| 3.84
| ###
| 3.84
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-11 Mon
| ###
| 3.84
| 3.81
| 3.84
| 24,370
| ###
| ###
| ###
| 0.3 |
2002-Feb-08 Fri
| ###
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-07 Thu
| ###
| ###
| ###
| ###
| 51,046
| 0
| 17.5
| 17.5
| 0.0 |
2002-Feb-06 Wed
| 3.947
| ###
| 3.947
| 4
|
|
| ###
| ###
| 0.3 |
2002-Feb-05 Tue
| 3.89
| ###
| 3.88
| ###
| 38,275
| 74,253
| ###
| ###
| 0.0 |
2002-Feb-04 Mon
| 3.89
| ###
| 3.87
| 3.89
| 25,653
| ###
| 69.3
| 69.3
| 0.3 |
2002-Feb-01 Fri
| 3.82
| ###
| 3.82
| 3.82
|
|
| 72.7
| 72.7
| 0.3 |
2002-Jan-31 Thu
| 3.8
| 3.8
| 3.78
| 3.8
| 44,974
| 170,451
| 66.2
| 66.2
| ### |
2002-Jan-30 Wed
| 3.75
| 3.8
| 3.75
| 3.78
|
|
| ###
| ###
| 0.3 |
2002-Jan-29 Tue
| 3.747
| 3.8
| 3.73
| 3.8
| 70,580
| ###
| ###
| ###
| ### |
2002-Jan-28 Mon
| 3.74
| 3.74
| 3.74
| 3.74
| 0
|
|
|
| 0.3 |
2002-Jan-25 Fri
| ###
| 3.74
| ###
| 3.74
|
|
| ###
| ###
| 0.3 |
2002-Jan-24 Thu
| ###
| 3.7
| ###
| ###
| 61,170
| ###
| ###
| ###
| 0.0 |
2002-Jan-23 Wed
| 3.5
| ###
| 3.5
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-22 Tue
| 3.5
| 3.56
| 3.48
| 3.54
| 22,949
| 80,780
| ###
| ###
| 0.3 |
2002-Jan-21 Mon
| 3.57
| ###
| ###
| 3.5
|
|
| ###
| ###
| 0.3 |
2002-Jan-18 Fri
| ###
| ###
| 3.59
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2002-Jan-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-16 Wed
| 3.7
| 3.7
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2002-Jan-15 Tue
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-14 Mon
| ###
| 3.73
| 3.57
| 3.7
| 75,476
| 275,487
| 88.9
| 88.9
| 0.3 |
2002-Jan-11 Fri
| ###
| 3.73
| ###
| 3.72
| 48,942
| 91,276
| 90.0
| 90.0
| 0.3 |
2002-Jan-10 Thu
| 3.55
| ###
| 3.55
| 3.58
|
|
| 74.5
| 74.5
| 0.3 |
2002-Jan-09 Wed
| ###
| ###
| 3.51
| 3.55
|
|
| 17.7
| 17.7
| ### |
2002-Jan-08 Tue
| 3.52
| 3.59
| 3.47
| 3.54
| 54,274
| 191,587
| ###
| ###
| 0.3 |
2002-Jan-07 Mon
| 3.5
| 3.55
| 3.46
| 3.5
| 150,088
| 526,058
| ###
| ###
| 0.3 |
2002-Jan-04 Fri
| 3.4
| ###
| 3.4
| 3.41
|
|
| ###
| ###
| ### |
2002-Jan-03 Thu
| 3.355
| 3.4
| ###
| 3.4
| 68,550
| ###
| 82.1
| 82.1
| 0.2 |
2002-Jan-02 Wed
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2001-Dec-31 Mon
| ###
| ###
| ###
| ###
| 35,285
| 0
| ###
| ###
| 0.0 |
2001-Dec-28 Fri
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2001-Dec-27 Thu
| ###
| ###
| ###
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2001-Dec-24 Mon
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2001-Dec-21 Fri
| ###
| ###
| ###
| ###
| 16,448
| 0
| ###
| ###
| 0.0 |
2001-Dec-20 Thu
| ###
| ###
| ###
| ###
| 34,645
| 0
| 74.8
| 74.8
| 0.0 |
2001-Dec-19 Wed
| 3.27
| ###
| 3.27
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2001-Dec-18 Tue
| ###
| ###
| 3.25
| 3.25
|
|
| 20.6
| 20.6
| 0.2 |
2001-Dec-17 Mon
| 3.28
| 3.29
| 3.28
| 3.29
|
|
| ###
| ###
| ### |
2001-Dec-14 Fri
| 3.29
| 3.29
| 3.26
| 3.26
| 62,075
| ###
| 26.5
| 26.5
| 0.2 |
2001-Dec-13 Thu
| 3.29
| ###
| 3.29
| 3.29
|
|
| ###
| ###
| ### |
2001-Dec-12 Wed
| 3.29
| ###
| 3.26
| 3.29
|
|
| ###
| ###
| ### |
2001-Dec-11 Tue
| 3.29
| ###
| 3.28
| 3.29
|
|
| 71.8
| 71.8
| ### |
2001-Dec-10 Mon
| 3.2
| ###
| ###
| 3.28
|
|
| ###
| ###
| 0.2 |
2001-Dec-07 Fri
| 3.25
| 3.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-06 Thu
| ###
| 3.25
| ###
| 3.2
| 119,243
| ###
| ###
| ###
| 0.2 |
2001-Dec-05 Wed
| ###
| 3.25
| 3
| 3.25
|
|
| ###
| ###
| 0.2 |
2001-Dec-04 Tue
| 3
| ###
| ###
| ###
| 60,374
| 0
| 76.7
| 76.7
| 0.0 |
2001-Dec-03 Mon
| 3
| ###
| 3
| 3
| 49,245
| ###
| 78.1
| 78.1
| 0.2 |
2001-Nov-30 Fri
| 3
| 3
| ###
| 3
| 139,550
| 209,325
| ###
| ###
| 0.2 |
2001-Nov-29 Thu
| 3
| ###
| ###
| 3
| 94,050
| 0
| ###
| ###
| 0.2 |
2001-Nov-28 Wed
| 2.958
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2001-Nov-27 Tue
| 3
| 3
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2001-Nov-26 Mon
| ###
| ###
| ###
| ###
| 66,547
| 0
| ###
| ###
| 0.0 |
2001-Nov-23 Fri
| 3
| 3
| ###
| ###
| 34,378
| ###
| 19.3
| 19.3
| 0.0 |
2001-Nov-22 Thu
| ###
| ###
| ###
| ###
| 55,950
| 0
| 19.3
| 19.3
| 0.0 |
2001-Nov-21 Wed
| ###
| ###
| ###
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2001-Nov-20 Tue
| ###
| ###
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2001-Nov-19 Mon
| 2.8
| ###
| 2.8
| ###
| 28,673
| 40,142
| 88.4
| 88.4
| 0.0 |
2001-Nov-16 Fri
| 2.81
| 2.86
| 2.8
| 2.8
|
|
| 29.8
| 29.8
| 0.2 |
2001-Nov-15 Thu
| 2.75
| 2.81
| 2.75
| 2.8
| 29,287
| ###
| 82.0
| 82.0
| 0.2 |
2001-Nov-14 Wed
| 2.82
| 2.86
| 2.8
| 2.81
| 180,750
| 511,522
| ###
| ###
| ### |
2001-Nov-13 Tue
| 2.89
| 2.89
| 2.82
| 2.82
|
|
| ###
| ###
| ### |
2001-Nov-12 Mon
| 2.83
| ###
| 2.83
| 2.89
| 79,078
| ###
| 83.8
| 83.8
| ### |
2001-Nov-09 Fri
| 2.79
| 2.83
| 2.79
| 2.8
|
|
| 71.5
| 71.5
| 0.2 |
2001-Nov-08 Thu
| 2.79
| 2.79
| 2.75
| 2.79
| 61,450
| ###
| 65.4
| 65.4
| ### |
2001-Nov-07 Wed
| 2.75
| 2.79
| 2.75
| 2.79
| 19,947
| 55,253
| 84.1
| 84.1
| ### |
2001-Nov-06 Tue
| 2.75
| 2.75
| ###
| ###
| 18,648
| 25,641
| 11.4
| 11.4
| 0.0 |
2001-Nov-05 Mon
| 2.76
| 2.76
| 2.75
| 2.75
| 91,250
| ###
| ###
| ###
| ### |
2001-Nov-02 Fri
| 2.78
| 2.79
| 2.76
| 2.76
| 75,240
| ###
| 27.1
| 27.1
| 0.2 |
2001-Nov-01 Thu
| 2.79
| 2.79
| 2.75
| 2.78
|
|
| 31.2
| 31.2
| 0.2 |
2001-Oct-31 Wed
| 2.7
| 2.8
| 2.7
| 2.78
| 248,527
| 683,449
| 89.9
| 89.9
| 0.2 |
2001-Oct-30 Tue
| 2.741
| 2.741
| 2.71
| 2.72
| 48,280
| 131,587
| ###
| ###
| 0.2 |
2001-Oct-29 Mon
| 2.7
| 2.7
| 2.7
| 2.7
| 15,950
| ###
| 70.1
| 70.1
| 0.2 |
2001-Oct-26 Fri
| 2.7
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2001-Oct-25 Thu
| 2.74
| 2.74
| ###
| 2.7
| 31,371
| 42,978
| ###
| ###
| 0.2 |
2001-Oct-24 Wed
| 2.73
| 2.74
| 2.73
| 2.74
| 12,685
| ###
| ###
| ###
| 0.2 |
2001-Oct-23 Tue
| 2.74
| 2.74
| 2.7
| 2.7
| 26,253
| ###
| 21.4
| 21.4
| 0.2 |
2001-Oct-22 Mon
| ###
| 2.74
| ###
| 2.73
| 20,474
| 28,049
| ###
| ###
| ### |
2001-Oct-19 Fri
| 2.746
| 2.75
| ###
| ###
| 25,874
| 35,576
| 13.2
| 13.2
| 0.0 |
2001-Oct-18 Thu
| 2.74
| 2.75
| 2.72
| 2.74
|
|
| 77.2
| 77.2
| 0.2 |
2001-Oct-17 Wed
| 2.7
| 2.75
| 2.7
| 2.74
|
|
| ###
| ###
| 0.2 |
2001-Oct-16 Tue
| ###
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2001-Oct-15 Mon
| 2.72
| 2.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-12 Fri
| 2.71
| 2.74
| 2.71
| 2.74
| 15,987
| ###
| 82.0
| 82.0
| 0.2 |
2001-Oct-11 Thu
| 2.75
| 2.75
| 2.7
| 2.75
|
|
| 68.8
| 68.8
| ### |
2001-Oct-10 Wed
| 2.74
| 2.75
| 2.74
| 2.75
|
|
| 74.8
| 74.8
| ### |
2001-Oct-09 Tue
| 2.75
| 2.75
| ###
| 2.7
| 59,088
| 81,246
| 15.4
| 15.4
| 0.2 |
2001-Oct-08 Mon
| 2.75
| 2.75
| ###
| 2.75
| 97,149
| 133,579
| ###
| ###
| ### |
2001-Oct-05 Fri
| ###
| 2.75
| ###
| 2.75
| 37,776
| 51,942
| 88.1
| 88.1
| ### |
2001-Oct-04 Thu
| 2.55
| ###
| 2.55
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2001-Oct-03 Wed
| 2.55
| ###
| 2.55
| 2.55
|
|
| 73.4
| 73.4
| 0.2 |
2001-Oct-02 Tue
| 2.55
| 2.55
| 2.55
| 2.55
| 175
| 446
| 62.2
| 62.2
| 0.2 |
2001-Oct-01 Mon
| 2.57
| 2.57
| 2.55
| 2.56
| 4,275
| 10,943
| ###
| ###
| 0.2 |
2001-Sep-28 Fri
| ###
| ###
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2001-Sep-27 Thu
| 2.5
| ###
| 2.5
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2001-Sep-26 Wed
| 2.4
| 2.5
| 2.4
| 2.5
| 23,220
| 56,889
| 87.1
| 87.1
| 0.2 |
2001-Sep-25 Tue
| 2.42
| 2.42
| ###
| ###
| 9,080
| 10,986
| ###
| ###
| 0.0 |
2001-Sep-24 Mon
| ###
| 2.42
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2001-Sep-21 Fri
| 2.42
| 2.42
| ###
| 2.378
| 38,845
| ###
| ###
| ###
| ### |
2001-Sep-20 Thu
| 2.47
| 2.47
| ###
| 2.4
| 31,051
| 38,347
| 25.9
| 25.9
| ### |
2001-Sep-19 Wed
| 2.45
| 2.5
| 2.45
| 2.5
| 5,670
| ###
| ###
| ###
| 0.2 |
2001-Sep-18 Tue
| ###
| 2.4
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2001-Sep-17 Mon
| 2.424
| 2.424
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-14 Fri
| 2.45
| 2.45
| 2.43
| 2.43
|
|
| ###
| ###
| ### |
2001-Sep-13 Thu
| 2.43
| 2.48
| 2.43
| 2.46
|
|
| 78.7
| 78.7
| 0.2 |
2001-Sep-12 Wed
| 2.5
| 2.5
| 2.43
| 2.43
|
|
| 23.4
| 23.4
| ### |
2001-Sep-11 Tue
| 2.54
| 2.54
| 2.5
| 2.53
|
|
| 29.0
| 29.0
| ### |
2001-Sep-10 Mon
| 2.53
| 2.53
| 2.51
| 2.53
| 25,920
| ###
| 69.4
| 69.4
| ### |
2001-Sep-07 Fri
| 2.53
| 2.53
| 2.5
| 2.53
|
|
| 70.7
| 70.7
| ### |
2001-Sep-06 Thu
| 2.53
| 2.53
| 2.53
| 2.53
|
|
| ###
| ###
| ### |
2001-Sep-05 Wed
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2001-Sep-04 Tue
| 2.51
| 2.52
| 2.5
| 2.5
| 106,345
| 266,925
| ###
| ###
| 0.2 |
2001-Sep-03 Mon
| 2.5
| 2.52
| 2.5
| 2.5
| 71,651
| 179,844
| ###
| ###
| 0.2 |
2001-Aug-31 Fri
| 2.5
| 2.52
| 2.5
| 2.5
| 77,973
| ###
| 71.3
| 71.3
| 0.2 |
2001-Aug-30 Thu
| 2.57
| 2.57
| 2.5
| 2.5
|
|
| 14.4
| 14.4
| 0.2 |
2001-Aug-29 Wed
| ###
| ###
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2001-Aug-28 Tue
| ###
| ###
| ###
| ###
| 16,376
| 0
| 77.6
| 77.6
| 0.0 |
2001-Aug-27 Mon
| 2.622
| 2.622
| ###
| ###
| 5,170
| 6,777
| 30.3
| 30.3
| 0.0 |
2001-Aug-24 Fri
| ###
| ###
| ###
| ###
| 9,175
| 0
| ###
| ###
| 0.0 |
2001-Aug-23 Thu
| 2.641
| 2.641
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-21 Tue
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2001-Aug-20 Mon
| ###
| ###
| ###
| ###
| 4,444
| 0
| 35.8
| 35.8
| 0.0 |
2001-Aug-17 Fri
| 2.625
| 2.625
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2001-Aug-16 Thu
| ###
| ###
| ###
| ###
| 8,240
| 0
| ###
| ###
| 0.0 |
2001-Aug-15 Wed
| ###
| ###
| ###
| ###
| 92,821
| 0
| 77.6
| 77.6
| 0.0 |
2001-Aug-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-13 Mon
| ###
| ###
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2001-Aug-10 Fri
| ###
| ###
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2001-Aug-09 Thu
| ###
| ###
| ###
| ###
| 9,954
| 0
| ###
| ###
| 0.0 |
2001-Aug-08 Wed
| ###
| ###
| ###
| ###
| 49,023
| 0
| 81.4
| 81.4
| 0.0 |
2001-Aug-07 Tue
| 2.7
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-06 Mon
| ###
| ###
| ###
| ###
| 138,245
| 0
| 85.5
| 85.5
| 0.0 |
2001-Aug-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-02 Thu
| ###
| ###
| ###
| ###
| 51,383
| 0
| ###
| ###
| 0.0 |
2001-Aug-01 Wed
| ###
| ###
| ###
| ###
| 11,648
| 0
| ###
| ###
| 0.0 |
2001-Jul-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-27 Fri
| ###
| 2.7
| ###
| ###
| 15,380
| ###
| ###
| ###
| 0.0 |
2001-Jul-26 Thu
| ###
| ###
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2001-Jul-25 Wed
| 2.71
| 2.71
| ###
| ###
| 141,040
| ###
| 23.4
| 23.4
| 0.0 |
2001-Jul-24 Tue
| 2.72
| 2.72
| 2.7
| 2.7
|
|
| 35.7
| 35.7
| 0.2 |
2001-Jul-23 Mon
| 2.72
| 2.72
| ###
| ###
| 98,242
| ###
| ###
| ###
| 0.0 |
2001-Jul-20 Fri
| 2.75
| 2.76
| 2.75
| 2.76
|
|
| ###
| ###
| 0.2 |
2001-Jul-19 Thu
| 2.8
| 2.8
| 2.74
| 2.74
|
|
| ###
| ###
| 0.2 |
2001-Jul-18 Wed
| 2.86
| 2.86
| 2.78
| 2.78
| 71,020
| 200,276
| 17.6
| 17.6
| 0.2 |
2001-Jul-17 Tue
| 2.86
| 2.86
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2001-Jul-16 Mon
| 2.85
| 2.88
| 2.84
| 2.88
| 120,553
| 344,781
| 80.8
| 80.8
| 0.2 |
2001-Jul-13 Fri
| 2.856
| ###
| 2.76
| 2.76
| 183,541
| 253,286
| ###
| ###
| 0.2 |
2001-Jul-12 Thu
| ###
| 2.79
| ###
| 2.79
| 177,723
| 247,923
| ###
| ###
| ### |
2001-Jul-11 Wed
| ###
| ###
| ###
| ###
| 65,353
| 0
| ###
| ###
| 0.0 |
2001-Jul-10 Tue
| ###
| ###
| ###
| ###
| 23,024
| 0
| 68.0
| 68.0
| 0.0 |
2001-Jul-09 Mon
| ###
| ###
| 2.59
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2001-Jul-06 Fri
| 2.641
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-05 Thu
| 2.5
| 2.7
| 2.5
| 2.7
|
|
| ###
| ###
| 0.2 |
2001-Jul-04 Wed
| 2.43
| 2.5
| 2.43
| 2.5
| 55,723
| 137,357
| 90.1
| 90.1
| 0.2 |
2001-Jul-03 Tue
| 2.47
| 2.48
| 2.46
| 2.47
| 159,670
| 394,384
| 66.9
| 66.9
| ### |
2001-Jul-02 Mon
| 2.47
| 2.47
| 2.43
| 2.45
| 170,981
| ###
| 26.4
| 26.4
| 0.2 |
2001-Jun-29 Fri
| 2.46
| 2.48
| 2.45
| 2.47
| 56,529
| 139,343
| 55.7
| 55.7
| ### |
2001-Jun-28 Thu
| 2.46
| 2.46
| 2.45
| 2.46
|
|
| ###
| ###
| 0.2 |
2001-Jun-27 Wed
| 2.46
| 2.46
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2001-Jun-26 Tue
| 2.46
| 2.46
| 2.45
| 2.46
|
|
| 71.4
| 71.4
| 0.2 |
2001-Jun-25 Mon
| 2.46
| 2.46
| 2.45
| 2.46
| 10,286
| 25,252
| 71.9
| 71.9
| 0.2 |
2001-Jun-22 Fri
| 2.48
| 2.48
| 2.47
| 2.48
|
|
| 65.5
| 65.5
| 0.2 |
2001-Jun-21 Thu
| 2.46
| 2.48
| 2.46
| 2.48
|
|
| ###
| ###
| 0.2 |
2001-Jun-20 Wed
| 2.46
| 2.48
| 2.46
| 2.48
| 4,085
| 10,089
| 74.5
| 74.5
| 0.2 |
2001-Jun-19 Tue
| 2.49
| 2.49
| 2.45
| 2.45
| 20,159
| ###
| 24.1
| 24.1
| 0.2 |
2001-Jun-18 Mon
| 2.5
| 2.5
| 2.45
| 2.47
| 35,380
| ###
| ###
| ###
| ### |
2001-Jun-15 Fri
| 2.44
| 2.45
| 2.44
| 2.45
|
|
| ###
| ###
| 0.2 |
2001-Jun-14 Thu
| 2.44
| 2.45
| 2.44
| 2.44
|
|
| ###
| ###
| 0.2 |
2001-Jun-13 Wed
| 2.44
| 2.45
| 2.44
| 2.45
|
|
| ###
| ###
| 0.2 |
2001-Jun-12 Tue
| 2.44
| 2.44
| 2.44
| 2.44
|
|
| 75.5
| 75.5
| 0.2 |
2001-Jun-11 Mon
| 2.44
| 2.44
| 2.44
| 2.44
| 0
|
|
|
| 0.2 |
2001-Jun-08 Fri
| 2.44
| 2.44
| 2.44
| 2.44
|
|
| 71.7
| 71.7
| 0.2 |
2001-Jun-07 Thu
| 2.44
| 2.44
| 2.43
| 2.44
| 220,070
| 535,870
| 71.2
| 71.2
| 0.2 |
2001-Jun-06 Wed
| 2.46
| 2.46
| 2.46
| 2.46
|
|
| ###
| ###
| 0.2 |
2001-Jun-05 Tue
| 2.46
| 2.46
| 2.46
| 2.46
|
|
| ###
| ###
| 0.2 |
2001-Jun-04 Mon
| ###
| 2.5
| 2.46
| 2.46
| 24,085
| ###
| ###
| ###
| 0.2 |
2001-Jun-01 Fri
| 2.48
| 2.48
| 2.46
| 2.46
|
|
| ###
| ###
| 0.2 |
2001-May-31 Thu
| 2.44
| 2.46
| 2.44
| 2.46
|
|
| ###
| ###
| 0.2 |
2001-May-30 Wed
| 2.44
| 2.44
| 2.44
| 2.44
| 100,170
| ###
| ###
| ###
| 0.2 |
2001-May-29 Tue
| 2.44
| 2.44
| 2.44
| 2.44
|
|
| 74.5
| 74.5
| 0.2 |
2001-May-28 Mon
| 2.44
| 2.44
| 2.44
| 2.44
|
|
| ###
| ###
| 0.2 |
2001-May-25 Fri
| ###
| 2.45
| ###
| 2.44
| 73,850
| ###
| 69.4
| 69.4
| 0.2 |
2001-May-24 Thu
| 2.45
| 2.45
| 2.44
| 2.44
|
|
| 31.7
| 31.7
| 0.2 |
2001-May-23 Wed
| 2.46
| 2.48
| 2.44
| 2.44
| 81,428
| ###
| ###
| ###
| 0.2 |
2001-May-22 Tue
| 2.47
| 2.49
| 2.44
| 2.45
| 76,625
| 188,880
| ###
| ###
| 0.2 |
2001-May-21 Mon
| 2.44
| 2.46
| 2.44
| 2.46
| 88,620
| ###
| 73.4
| 73.4
| 0.2 |
2001-May-18 Fri
| 2.44
| 2.44
| 2.43
| 2.44
|
|
| ###
| ###
| 0.2 |
2001-May-17 Thu
| 2.44
| 2.44
| 2.42
| 2.44
| 13,977
| ###
| ###
| ###
| 0.2 |
2001-May-16 Wed
| 2.44
| 2.44
| 2.41
| 2.41
|
|
| ###
| ###
| 0.2 |
2001-May-15 Tue
| 2.42
| 2.42
| 2.4
| 2.4
|
|
| 25.2
| 25.2
| ### |
2001-May-14 Mon
| 2.44
| 2.44
| 2.42
| 2.42
| 4,676
| ###
| ###
| ###
| 0.2 |
2001-May-11 Fri
| 2.44
| 2.44
| 2.4
| 2.44
| 48,081
| 116,356
| 72.5
| 72.5
| 0.2 |
2001-May-10 Thu
| ###
| 2.44
| ###
| 2.44
| 107,844
| ###
| 83.9
| 83.9
| 0.2 |
2001-May-09 Wed
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-08 Tue
| ###
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2001-May-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-04 Fri
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-03 Thu
| 2.4
| 2.4
| 2.4
| 2.4
| 5,420
| ###
| 70.7
| 70.7
| ### |
2001-May-02 Wed
| 2.41
| 2.41
| ###
| 2.4
|
|
| ###
| ###
| ### |
2001-May-01 Tue
| ###
| 2.41
| ###
| 2.41
|
|
| 81.3
| 81.3
| 0.2 |
2001-Apr-30 Mon
| 2.4
| 2.4
| ###
| 2.4
|
|
| 72.2
| 72.2
| ### |
2001-Apr-27 Fri
| 2.41
| 2.44
| 2.41
| 2.41
|
|
| 71.5
| 71.5
| 0.2 |
2001-Apr-26 Thu
| 2.42
| 2.43
| 2.42
| 2.43
|
|
| ###
| ###
| ### |
2001-Apr-25 Wed
| 2.42
| 2.42
| 2.42
| 2.42
| 0
|
|
|
| 0.2 |
2001-Apr-24 Tue
| 2.41
| 2.42
| 2.41
| 2.42
|
|
| 75.6
| 75.6
| 0.2 |
2001-Apr-23 Mon
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 76.4
| 76.4
| ### |
2001-Apr-20 Fri
| 2.4
| 2.4
| ###
| 2.4
| 54,789
| 65,746
| ###
| ###
| ### |
2001-Apr-19 Thu
| ###
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2001-Apr-18 Wed
| ###
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2001-Apr-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-11 Wed
| ###
| ###
| ###
| ###
| 10,887
| 0
| 33.0
| 33.0
| 0.0 |
2001-Apr-10 Tue
| ###
| ###
| ###
| ###
| 37,942
| 0
| ###
| ###
| 0.0 |
2001-Apr-09 Mon
| 2.4
| 2.4
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2001-Apr-06 Fri
| 2.4
| 2.4
| ###
| 2.4
| 42,850
| 51,420
| 72.8
| 72.8
| ### |
2001-Apr-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-04 Wed
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2001-Apr-03 Tue
| 2.4
| 2.4
| ###
| ###
| 47,745
| ###
| ###
| ###
| 0.0 |
2001-Apr-02 Mon
| ###
| ###
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2001-Mar-30 Fri
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2001-Mar-29 Thu
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-28 Wed
| ###
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2001-Mar-27 Tue
| ###
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2001-Mar-26 Mon
| 2.4
| ###
| ###
| ###
| 43,629
| 0
| 77.4
| 77.4
| 0.0 |
2001-Mar-23 Fri
| ###
| ###
| ###
| ###
|
|
| 38.8
| 38.8
| 0.0 |
2001-Mar-21 Wed
| 2.42
| 2.43
| 2.42
| 2.42
| 30,649
| 74,323
| 73.0
| 73.0
| 0.2 |
2001-Mar-20 Tue
| 2.43
| 2.44
| 2.43
| 2.44
| 71,359
| 173,759
| 70.9
| 70.9
| 0.2 |
2001-Mar-19 Mon
| 2.43
| 2.43
| 2.4
| 2.4
|
|
| 32.6
| 32.6
| ### |
2001-Mar-16 Fri
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 66.1
| 66.1
| ### |
2001-Mar-15 Thu
| 2.4
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2001-Mar-14 Wed
| 2.4
| 2.43
| 2.4
| 2.4
| 55,950
| ###
| ###
| ###
| ### |
2001-Mar-13 Tue
| 2.4
| 2.4
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2001-Mar-12 Mon
| 2.41
| 2.45
| 2.4
| 2.45
| 4,950
| ###
| 86.7
| 86.7
| 0.2 |
2001-Mar-09 Fri
| 2.41
| 2.41
| 2.41
| 2.41
| 1,270
| ###
| ###
| ###
| 0.2 |
2001-Mar-08 Thu
| 2.42
| 2.45
| 2.42
| 2.45
| 51,871
| ###
| ###
| ###
| 0.2 |
2001-Mar-07 Wed
| 2.44
| 2.44
| 2.4
| 2.4
| 8,950
| 21,659
| ###
| ###
| ### |
2001-Mar-06 Tue
| 2.42
| 2.44
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2001-Mar-05 Mon
| 2.43
| 2.43
| 2.4
| 2.42
|
|
| 33.8
| 33.8
| 0.2 |
2001-Mar-02 Fri
| 2.44
| 2.44
| 2.44
| 2.44
|
|
| ###
| ###
| 0.2 |
2001-Mar-01 Thu
| 2.4
| 2.44
| 2.4
| 2.44
|
|
| ###
| ###
| 0.2 |
2001-Feb-28 Wed
| 2.4
| 2.44
| 2.4
| 2.44
|
|
| ###
| ###
| 0.2 |
2001-Feb-27 Tue
| 2.41
| 2.44
| 2.4
| 2.43
|
|
| ###
| ###
| ### |
2001-Feb-26 Mon
| 2.422
| 2.43
| 2.42
| 2.42
| 9,250
| ###
| ###
| ###
| 0.2 |
2001-Feb-23 Fri
| 2.42
| 2.43
| 2.4
| 2.43
|
|
| 70.3
| 70.3
| ### |
2001-Feb-22 Thu
| 2.4
| 2.44
| 2.4
| 2.42
| 22,323
| 54,021
| ###
| ###
| 0.2 |
2001-Feb-21 Wed
| 2.42
| 2.44
| 2.42
| 2.44
|
|
| 77.9
| 77.9
| 0.2 |
2001-Feb-20 Tue
| 2.43
| 2.44
| 2.41
| 2.44
|
|
| 72.6
| 72.6
| 0.2 |
2001-Feb-19 Mon
| 2.44
| 2.45
| 2.44
| 2.45
|
|
| 79.0
| 79.0
| 0.2 |
2001-Feb-16 Fri
| 2.44
| 2.44
| 2.44
| 2.44
| 20,687
| 50,476
| 72.4
| 72.4
| 0.2 |
2001-Feb-15 Thu
| 2.44
| 2.44
| 2.44
| 2.44
|
|
| 75.9
| 75.9
| 0.2 |
2001-Feb-14 Wed
| 2.42
| 2.44
| 2.41
| 2.44
|
|
| 76.8
| 76.8
| 0.2 |
2001-Feb-13 Tue
| 2.42
| 2.42
| 2.42
| 2.42
|
|
| ###
| ###
| 0.2 |
2001-Feb-12 Mon
| 2.44
| 2.44
| 2.42
| 2.42
|
|
| 27.5
| 27.5
| 0.2 |
2001-Feb-09 Fri
| 2.44
| 2.44
| 2.42
| 2.44
|
|
| ###
| ###
| 0.2 |
2001-Feb-08 Thu
| 2.42
| 2.43
| 2.41
| 2.43
|
|
| 73.5
| 73.5
| ### |
2001-Feb-07 Wed
| 2.41
| 2.42
| 2.41
| 2.41
|
|
| 76.7
| 76.7
| 0.2 |
2001-Feb-06 Tue
| 2.41
| 2.42
| 2.41
| 2.42
|
|
| 73.1
| 73.1
| 0.2 |
2001-Feb-05 Mon
| 2.4
| 2.43
| 2.4
| 2.43
|
|
| 83.1
| 83.1
| ### |
2001-Feb-02 Fri
| 2.4
| 2.42
| 2.4
| 2.4
|
|
| 75.1
| 75.1
| ### |
2001-Feb-01 Thu
| ###
| 2.4
| ###
| 2.4
|
|
| 70.7
| 70.7
| ### |
2001-Jan-31 Wed
| ###
| 2.4
| ###
| 2.4
| 26,185
| 31,422
| ###
| ###
| ### |
2001-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2001-Jan-29 Mon
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-25 Thu
| ###
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2001-Jan-24 Wed
| 2.43
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-23 Tue
| 2.45
| 2.45
| 2.43
| 2.43
|
|
| 27.5
| 27.5
| ### |
2001-Jan-22 Mon
| 2.352
| 2.48
| ###
| 2.4
|
|
| ###
| ###
| ### |
2001-Jan-19 Fri
| 2.49
| 2.5
| 2.41
| 2.5
| 36,249
| ###
| ###
| ###
| 0.2 |
2001-Jan-18 Thu
| 2.44
| 2.5
| 2.41
| 2.5
| 9,376
| ###
| 81.2
| 81.2
| 0.2 |
2001-Jan-17 Wed
| 2.43
| 2.43
| 2.42
| 2.42
| 7,220
| ###
| 25.8
| 25.8
| 0.2 |
2001-Jan-16 Tue
| 2.4
| 2.41
| ###
| 2.4
| 21,545
| ###
| ###
| ###
| ### |
2001-Jan-15 Mon
| 2.4
| 2.41
| 2.4
| 2.41
|
|
| ###
| ###
| 0.2 |
2001-Jan-12 Fri
| 2.49
| 2.49
| 2.44
| 2.46
| 31,750
| ###
| 23.6
| 23.6
| 0.2 |
2001-Jan-11 Thu
| 2.46
| 2.5
| 2.45
| 2.5
|
|
| 85.3
| 85.3
| 0.2 |
2001-Jan-10 Wed
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-09 Tue
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2001-Jan-08 Mon
| ###
| ###
| ###
| ###
| 9,679
| 0
| 34.8
| 34.8
| 0.0 |
2001-Jan-05 Fri
| ###
| ###
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2001-Jan-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-02 Tue
| ###
| 2.4
| ###
| 2.4
| 8,778
| ###
| 78.3
| 78.3
| ### |
2001-Jan-01 Mon
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-29 Fri
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2000-Dec-27 Wed
| ###
| ###
| ###
| ###
| 1
| 0
| 67.5
| 67.5
| 0.0 |
2000-Dec-26 Tue
| ###
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2000-Dec-25 Mon
| ###
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2000-Dec-22 Fri
| ###
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2000-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2000-Dec-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-18 Mon
| ###
| ###
| ###
| ###
| 6,457
| 0
| 74.6
| 74.6
| 0.0 |
2000-Dec-14 Thu
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2000-Dec-13 Wed
| ###
| ###
| ###
| ###
| 29,179
| 0
| 28.1
| 28.1
| 0.0 |
2000-Dec-12 Tue
| ###
| ###
| ###
| ###
| 352,544
| 0
| 74.5
| 74.5
| 0.0 |
2000-Dec-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-06 Wed
| ###
| ###
| ###
| ###
|
|
| 42.2
| 42.2
| 0.0 |
2000-Dec-05 Tue
| ###
| ###
| ###
| ###
| 26,255
| 0
| 69.1
| 69.1
| 0.0 |
2000-Dec-04 Mon
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2000-Dec-01 Fri
| ###
| ###
| ###
| ###
| 7,650
| 0
| 68.4
| 68.4
| 0.0 |
2000-Nov-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-28 Tue
| ###
| ###
| ###
| ###
| 39,680
| 0
| 30.0
| 30.0
| 0.0 |
2000-Nov-27 Mon
| ###
| ###
| ###
| ###
| 14,187
| 0
| ###
| ###
| 0.0 |
2000-Nov-24 Fri
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2000-Nov-23 Thu
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2000-Nov-22 Wed
| ###
| ###
| ###
| ###
| 478
| 0
| 72.3
| 72.3
| 0.0 |
2000-Nov-21 Tue
| ###
| ###
| ###
| ###
| 135,578
| 0
| ###
| ###
| 0.0 |
2000-Nov-20 Mon
| ###
| ###
| ###
| ###
| 135,829
| 0
| 29.5
| 29.5
| 0.0 |
2000-Nov-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-16 Thu
| ###
| ###
| ###
| ###
| 68,072
| 0
| 73.7
| 73.7
| 0.0 |
2000-Nov-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-13 Mon
| ###
| ###
| ###
| ###
| 29,250
| 0
| ###
| ###
| 0.0 |
2000-Nov-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-08 Wed
| ###
| ###
| ###
| ###
| 52,947
| 0
| ###
| ###
| 0.0 |
2000-Nov-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-06 Mon
| 2.25
| ###
| 2.2
| ###
| 96,086
| ###
| ###
| ###
| 0.0 |
2000-Nov-03 Fri
| ###
| ###
| 2.25
| 2.25
|
|
| 8.4
| 8.4
| ### |
2000-Nov-02 Thu
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2000-Nov-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-30 Mon
| ###
| ###
| ###
| ###
| 17,022
| 0
| 27.0
| 27.0
| 0.0 |
2000-Oct-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-26 Thu
| ###
| ###
| ###
| ###
| 163,822
| 0
| 27.2
| 27.2
| 0.0 |
2000-Oct-25 Wed
| ###
| ###
| ###
| ###
| 4,046
| 0
| 74.5
| 74.5
| 0.0 |
2000-Oct-24 Tue
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2000-Oct-23 Mon
| ###
| ###
| ###
| ###
| 30,183
| 0
| ###
| ###
| 0.0 |
2000-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2000-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-17 Tue
| 2.4
| 2.4
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2000-Oct-16 Mon
| ###
| ###
| ###
| ###
| 49,350
| 0
| 66.4
| 66.4
| 0.0 |
2000-Oct-13 Fri
| ###
| 2.4
| ###
| 2.4
|
|
| 73.5
| 73.5
| ### |
2000-Oct-12 Thu
| ###
| ###
| ###
| ###
| 42,275
| 0
| ###
| ###
| 0.0 |
2000-Oct-11 Wed
| ###
| ###
| ###
| ###
| 48,180
| 0
| ###
| ###
| 0.0 |
2000-Oct-10 Tue
| ###
| ###
| ###
| ###
| 19,387
| 0
| ###
| ###
| 0.0 |
2000-Oct-09 Mon
| ###
| 2.4
| ###
| 2.4
| 42,084
| ###
| 81.7
| 81.7
| ### |
2000-Oct-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-05 Thu
| ###
| ###
| ###
| ###
| 5,070
| 0
| 69.3
| 69.3
| 0.0 |
2000-Oct-04 Wed
| ###
| ###
| ###
| ###
| 18,070
| 0
| 80.1
| 80.1
| 0.0 |
2000-Oct-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-02 Mon
| ###
| ###
| ###
| ###
| 1,170
| 0
| 71.0
| 71.0
| 0.0 |
2000-Sep-29 Fri
| ###
| ###
| ###
| ###
| 36,275
| 0
| 73.6
| 73.6
| 0.0 |
2000-Sep-28 Thu
| ###
| ###
| ###
| ###
| 351,287
| 0
| 16.9
| 16.9
| 0.0 |
2000-Sep-27 Wed
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2000-Sep-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-25 Mon
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 67.2
| 67.2
| ### |
2000-Sep-22 Fri
| ###
| 2.4
| ###
| 2.4
|
|
| 92.0
| 92.0
| ### |
2000-Sep-21 Thu
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2000-Sep-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-19 Tue
| ###
| ###
| ###
| ###
| 42,240
| 0
| ###
| ###
| 0.0 |
2000-Sep-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-14 Thu
| ###
| ###
| ###
| ###
| 14,525
| 0
| ###
| ###
| 0.0 |
2000-Sep-13 Wed
| ###
| ###
| ###
| ###
| 142,428
| 0
| ###
| ###
| 0.0 |
|