End of day Prices (full format), 600 Days for (ARP) ARB CORPORATION LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.59 |
2005-Oct-06 Thu
| ###
| ###
| 2.85
| 2.86
| 112,852
| ###
| ###
| ###
| 0.2 |
2005-Oct-05 Wed
| ###
| ###
| ###
| ###
| 78,656
| 0
| ###
| ###
| 0.0 |
2005-Oct-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-03 Mon
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2005-Sep-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-29 Thu
| ###
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2005-Sep-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-27 Tue
| ###
| ###
| ###
| ###
| 198,525
| 0
| 83.8
| 83.8
| 0.0 |
2005-Sep-26 Mon
| ###
| 3
| ###
| ###
| 75,541
| ###
| ###
| ###
| 0.0 |
2005-Sep-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-22 Thu
| 3
| 3
| ###
| ###
| 81,679
| ###
| ###
| ###
| 0.0 |
2005-Sep-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-20 Tue
| 3
| 3
| ###
| ###
| 136,223
| ###
| ###
| ###
| 0.0 |
2005-Sep-19 Mon
| ###
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2005-Sep-16 Fri
| ###
| ###
| ###
| ###
| 114,445
| 0
| ###
| ###
| 0.0 |
2005-Sep-15 Thu
| ###
| 3
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2005-Sep-14 Wed
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2005-Sep-13 Tue
| 3
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2005-Sep-12 Mon
| ###
| 3
| ###
| 3
| 106,358
| ###
| ###
| ###
| 0.2 |
2005-Sep-09 Fri
| ###
| ###
| ###
| ###
| 85,644
| 0
| ###
| ###
| 0.0 |
2005-Sep-08 Thu
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2005-Sep-07 Wed
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-06 Tue
| ###
| ###
| ###
| ###
| 52,484
| 0
| 33.5
| 33.5
| 0.0 |
2005-Sep-05 Mon
| ###
| ###
| ###
| ###
| 43,048
| 0
| ###
| ###
| 0.0 |
2005-Sep-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-01 Thu
| ###
| ###
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2005-Aug-31 Wed
| ###
| ###
| ###
| ###
| 37,384
| 0
| 84.5
| 84.5
| 0.0 |
2005-Aug-30 Tue
| 3
| 3
| 2.87
| 2.87
|
|
| ###
| ###
| ### |
2005-Aug-29 Mon
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-24 Wed
| 3
| 3
| ###
| ###
| 119,978
| ###
| ###
| ###
| 0.0 |
2005-Aug-23 Tue
| 2.87
| ###
| 2.87
| 3
|
|
| ###
| ###
| 0.2 |
2005-Aug-22 Mon
| ###
| ###
| 2.85
| 2.85
| 115,984
| 165,277
| 8.9
| 8.9
| ### |
2005-Aug-19 Fri
| ###
| ###
| ###
| ###
| 71,925
| 0
| 28.7
| 28.7
| 0.0 |
2005-Aug-18 Thu
| ###
| ###
| ###
| ###
| 55,453
| 0
| ###
| ###
| 0.0 |
2005-Aug-17 Wed
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| ###
| ###
| 2.89
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2005-Aug-15 Mon
| ###
| ###
| 2.86
| 2.89
| 120,547
| 172,382
| ###
| ###
| ### |
2005-Aug-12 Fri
| ###
| ###
| 2.88
| ###
| 117,148
| ###
| ###
| ###
| 0.0 |
2005-Aug-11 Thu
| ###
| ###
| 2.88
| 2.88
|
|
| 11.9
| 11.9
| 0.2 |
2005-Aug-10 Wed
| ###
| ###
| ###
| ###
| 245,576
| 0
| ###
| ###
| 0.0 |
2005-Aug-09 Tue
| ###
| ###
| ###
| ###
| 500,151
| 0
| ###
| ###
| 0.0 |
2005-Aug-08 Mon
| ###
| 3
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2005-Aug-05 Fri
| ###
| ###
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2005-Aug-04 Thu
| 3.26
| 3.26
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2005-Aug-03 Wed
| ###
| ###
| ###
| ###
| 78,049
| 0
| ###
| ###
| 0.0 |
2005-Aug-02 Tue
| ###
| ###
| ###
| ###
| 36,725
| 0
| ###
| ###
| 0.0 |
2005-Aug-01 Mon
| 3.26
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-29 Fri
| ###
| ###
| 3.26
| 3.26
| 68,625
| 111,858
| 19.5
| 19.5
| 0.2 |
2005-Jul-28 Thu
| 3.28
| ###
| 3.25
| ###
| 63,075
| ###
| ###
| ###
| 0.0 |
2005-Jul-27 Wed
| ###
| ###
| 3.27
| 3.29
|
|
| ###
| ###
| ### |
2005-Jul-26 Tue
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-25 Mon
| 3.44
| 3.44
| ###
| 3.4
| 95,359
| ###
| 20.5
| 20.5
| 0.2 |
2005-Jul-22 Fri
| ###
| 3.41
| ###
| 3.4
| 113,386
| 193,323
| ###
| ###
| 0.2 |
2005-Jul-21 Thu
| ###
| 3.41
| ###
| ###
| 198,082
| 337,729
| 76.4
| 76.4
| 0.0 |
2005-Jul-20 Wed
| 3.28
| ###
| 3.25
| 3.28
|
|
| 67.1
| 67.1
| 0.2 |
2005-Jul-19 Tue
| 3.23
| 3.27
| ###
| 3.24
|
|
| 72.3
| 72.3
| ### |
2005-Jul-18 Mon
| ###
| 3.25
| ###
| 3.2
|
|
| 76.6
| 76.6
| 0.2 |
2005-Jul-15 Fri
| ###
| ###
| ###
| ###
| 108,745
| 0
| ###
| ###
| 0.0 |
2005-Jul-14 Thu
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2005-Jul-13 Wed
| ###
| ###
| ###
| ###
| 340,844
| 0
| ###
| ###
| 0.0 |
2005-Jul-12 Tue
| 3.2
| 3.2
| ###
| ###
| 172,923
| 276,676
| ###
| ###
| 0.0 |
2005-Jul-11 Mon
| 3.22
| 3.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-08 Fri
| 3.2
| 3.2
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2005-Jul-07 Thu
| 3.25
| 3.25
| ###
| ###
| 147,754
| ###
| ###
| ###
| 0.0 |
2005-Jul-06 Wed
| ###
| ###
| ###
| 3.2
|
|
| 90.1
| 90.1
| 0.2 |
2005-Jul-05 Tue
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2005-Jul-04 Mon
| 3
| ###
| 3
| ###
| 126,426
| ###
| ###
| ###
| 0.0 |
2005-Jul-01 Fri
| ###
| ###
| ###
| ###
| 254,688
| 0
| 61.2
| 61.2
| 0.0 |
2005-Jun-30 Thu
| ###
| ###
| ###
| ###
| 148,645
| 0
| 24.9
| 24.9
| 0.0 |
2005-Jun-29 Wed
| ###
| ###
| ###
| ###
| 63,151
| 0
| 73.1
| 73.1
| 0.0 |
2005-Jun-28 Tue
| ###
| ###
| ###
| ###
| 108,188
| 0
| 13.5
| 13.5
| 0.0 |
2005-Jun-27 Mon
| ###
| ###
| ###
| ###
| 104,026
| 0
| 40.1
| 40.1
| 0.0 |
2005-Jun-24 Fri
| ###
| ###
| ###
| ###
| 84,088
| 0
| 71.8
| 71.8
| 0.0 |
2005-Jun-23 Thu
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2005-Jun-22 Wed
| ###
| 3.23
| ###
| 3.21
|
|
| 84.8
| 84.8
| ### |
2005-Jun-21 Tue
| 3.23
| 3.23
| ###
| ###
| 95,386
| 154,048
| ###
| ###
| 0.0 |
2005-Jun-20 Mon
| 3.27
| 3.27
| 3.22
| 3.23
| 73,084
| 237,157
| ###
| ###
| ### |
2005-Jun-17 Fri
| 3.24
| 3.25
| 3.22
| 3.25
| 150,227
| 485,984
| 62.6
| 62.6
| 0.2 |
2005-Jun-16 Thu
| 3.25
| 3.25
| 3.24
| 3.25
|
|
| 69.6
| 69.6
| 0.2 |
2005-Jun-15 Wed
| 3.25
| 3.25
| 3.23
| 3.25
|
|
| 69.2
| 69.2
| 0.2 |
2005-Jun-14 Tue
| 3.26
| 3.26
| 3.24
| 3.25
| 34,823
| 113,174
| 34.3
| 34.3
| 0.2 |
2005-Jun-10 Fri
| 3.22
| 3.25
| 3.22
| 3.25
|
|
| ###
| ###
| 0.2 |
2005-Jun-09 Thu
| 3.25
| 3.26
| 3.22
| 3.22
| 106,550
| 345,222
| 26.4
| 26.4
| 0.2 |
2005-Jun-08 Wed
| 3.24
| 3.25
| 3.23
| 3.23
| 133,284
| 431,840
| ###
| ###
| ### |
2005-Jun-07 Tue
| 3.24
| 3.25
| 3.23
| 3.23
|
|
| ###
| ###
| ### |
2005-Jun-06 Mon
| 3.25
| 3.25
| 3.23
| 3.25
|
|
| ###
| ###
| 0.2 |
2005-Jun-03 Fri
| 3.24
| 3.25
| 3.24
| 3.24
|
|
| 66.6
| 66.6
| ### |
2005-Jun-02 Thu
| 3.25
| 3.25
| 3.23
| 3.24
| 71,349
| 231,170
| 30.3
| 30.3
| ### |
2005-Jun-01 Wed
| 3.28
| 3.28
| 3.25
| 3.25
| 43,428
| ###
| ###
| ###
| 0.2 |
2005-May-31 Tue
| ###
| ###
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2005-May-30 Mon
| 3.29
| ###
| 3.27
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2005-May-27 Fri
| 3.28
| ###
| 3.25
| 3.29
|
|
| ###
| ###
| ### |
2005-May-26 Thu
| ###
| ###
| 3.22
| 3.28
| 127,586
| ###
| ###
| ###
| 0.2 |
2005-May-25 Wed
| 3.2
| ###
| 3.2
| ###
| 69,577
| 111,323
| 88.4
| 88.4
| 0.0 |
2005-May-24 Tue
| ###
| 3.2
| ###
| ###
| 363,943
| ###
| ###
| ###
| 0.0 |
2005-May-23 Mon
| 3.2
| 3.25
| ###
| ###
| 76,920
| ###
| 24.0
| 24.0
| 0.0 |
2005-May-20 Fri
| ###
| 3.21
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2005-May-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-17 Tue
| 3.21
| 3.21
| ###
| 3.2
|
|
| 41.0
| 41.0
| 0.2 |
2005-May-16 Mon
| 3.2
| 3.23
| ###
| 3.21
| 78,128
| 126,176
| ###
| ###
| ### |
2005-May-13 Fri
| ###
| 3.21
| ###
| 3.2
|
|
| 77.1
| 77.1
| 0.2 |
2005-May-12 Thu
| ###
| 3.23
| ###
| ###
| 82,422
| ###
| ###
| ###
| 0.0 |
2005-May-11 Wed
| 3.2
| 3.23
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2005-May-10 Tue
| ###
| 3.22
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2005-May-09 Mon
| 3.2
| 3.25
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2005-May-06 Fri
| 3.2
| 3.25
| 3.2
| 3.24
|
|
| ###
| ###
| ### |
2005-May-05 Thu
| ###
| ###
| ###
| 3.2
| 56,549
| 0
| 16.5
| 16.5
| 0.2 |
2005-May-04 Wed
| ###
| ###
| ###
| ###
| 167,184
| 0
| 39.6
| 39.6
| 0.0 |
2005-May-03 Tue
| ###
| 3.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-02 Mon
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2005-Apr-29 Fri
| 3.41
| 3.41
| ###
| ###
| 46,521
| ###
| 26.1
| 26.1
| 0.0 |
2005-Apr-28 Thu
| 3.4
| 3.45
| 3.4
| 3.44
|
|
| ###
| ###
| 0.2 |
2005-Apr-27 Wed
| 3.5
| 3.5
| 3.4
| 3.42
|
|
| ###
| ###
| 0.2 |
2005-Apr-26 Tue
| 3.56
| 3.56
| 3.5
| 3.52
| 62,246
| 219,728
| ###
| ###
| ### |
2005-Apr-22 Fri
| ###
| ###
| 3.55
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2005-Apr-21 Thu
| 3.57
| ###
| 3.55
| 3.58
|
|
| 72.4
| 72.4
| 0.3 |
2005-Apr-20 Wed
| 3.55
| ###
| 3.55
| ###
| 38,945
| 69,127
| 82.8
| 82.8
| 0.0 |
2005-Apr-19 Tue
| 3.57
| ###
| 3.54
| 3.54
|
|
| ###
| ###
| 0.3 |
2005-Apr-18 Mon
| 3.58
| 3.58
| 3.49
| 3.55
|
|
| 38.6
| 38.6
| ### |
2005-Apr-15 Fri
| ###
| ###
| ###
| ###
|
|
| 41.5
| 41.5
| 0.0 |
2005-Apr-14 Thu
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2005-Apr-13 Wed
| ###
| 3.7
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2005-Apr-12 Tue
| ###
| ###
| 3.57
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2005-Apr-11 Mon
| 3.75
| 3.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-08 Fri
| 3.75
| 3.78
| 3.73
| 3.78
| 23,743
| 89,154
| 74.3
| 74.3
| 0.3 |
2005-Apr-07 Thu
| 3.75
| 3.75
| 3.72
| 3.72
| 27,344
| 102,129
| ###
| ###
| 0.3 |
2005-Apr-06 Wed
| 3.77
| 3.79
| 3.71
| 3.75
|
|
| ###
| ###
| 0.3 |
2005-Apr-05 Tue
| 3.76
| 3.78
| 3.76
| 3.77
| 10,950
| 41,281
| 73.7
| 73.7
| ### |
2005-Apr-04 Mon
| 3.79
| 3.79
| 3.77
| 3.77
| 30,370
| ###
| ###
| ###
| ### |
2005-Apr-01 Fri
| 3.85
| 3.85
| 3.78
| 3.79
|
|
| ###
| ###
| ### |
2005-Mar-31 Thu
| 3.86
| 3.86
| 3.84
| 3.85
| 24,479
| 94,244
| ###
| ###
| 0.3 |
2005-Mar-30 Wed
| ###
| ###
| 3.85
| 3.85
| 44,020
| ###
| ###
| ###
| 0.3 |
2005-Mar-29 Tue
| ###
| ###
| ###
| ###
|
|
| 41.2
| 41.2
| 0.0 |
2005-Mar-24 Thu
| ###
| ###
| ###
| ###
| 6,988
| 0
| ###
| ###
| 0.0 |
2005-Mar-23 Wed
| ###
| ###
| ###
| ###
|
|
| 39.2
| 39.2
| 0.0 |
2005-Mar-22 Tue
| ###
| 4
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2005-Mar-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-18 Fri
| ###
| ###
| 3.87
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2005-Mar-17 Thu
| ###
| ###
| 3.87
| ###
| 63,823
| ###
| ###
| ###
| 0.0 |
2005-Mar-16 Wed
| 3.89
| ###
| 3.88
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2005-Mar-15 Tue
| 3.79
| 3.89
| 3.79
| 3.89
|
|
| 88.5
| 88.5
| 0.3 |
2005-Mar-14 Mon
| 3.8
| 3.81
| 3.78
| 3.8
|
|
| ###
| ###
| ### |
2005-Mar-11 Fri
| 3.8
| 3.8
| 3.78
| 3.79
|
|
| 29.4
| 29.4
| ### |
2005-Mar-10 Thu
| 3.8
| 3.8
| 3.77
| 3.8
|
|
| ###
| ###
| ### |
2005-Mar-09 Wed
| 3.78
| 3.8
| 3.78
| 3.8
|
|
| 73.8
| 73.8
| ### |
2005-Mar-08 Tue
| 3.78
| 3.8
| 3.77
| 3.77
| 125,150
| ###
| ###
| ###
| ### |
2005-Mar-07 Mon
| 3.79
| 3.8
| 3.77
| 3.79
| 82,187
| 311,077
| 68.4
| 68.4
| ### |
2005-Mar-04 Fri
| 3.79
| 3.8
| 3.78
| 3.79
|
|
| ###
| ###
| ### |
2005-Mar-03 Thu
| 3.81
| 3.81
| 3.79
| 3.79
| 21,229
| 80,670
| ###
| ###
| ### |
2005-Mar-02 Wed
| 3.8
| 3.81
| 3.79
| 3.79
|
|
| ###
| ###
| ### |
2005-Mar-01 Tue
| 3.82
| 3.82
| 3.77
| 3.78
|
|
| 26.7
| 26.7
| 0.3 |
2005-Feb-28 Mon
| 3.79
| 3.82
| 3.78
| 3.81
|
|
| ###
| ###
| 0.3 |
2005-Feb-25 Fri
| 3.79
| 3.84
| 3.76
| 3.78
| 8,774
| 33,341
| ###
| ###
| 0.3 |
2005-Feb-24 Thu
| 3.7
| 3.79
| 3.7
| 3.79
| 96,189
| 360,227
| ###
| ###
| ### |
2005-Feb-23 Wed
| 3.78
| 3.78
| 3.75
| 3.75
| 218,041
| 820,924
| ###
| ###
| 0.3 |
2005-Feb-22 Tue
| 3.89
| 3.89
| 3.76
| 3.78
| 148,473
| ###
| ###
| ###
| 0.3 |
2005-Feb-21 Mon
| 3.84
| 3.84
| 3.8
| 3.8
|
|
| 28.9
| 28.9
| ### |
2005-Feb-18 Fri
| 3.87
| 3.87
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2005-Feb-17 Thu
| ###
| ###
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
2005-Feb-16 Wed
| 3.75
| ###
| 3.75
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-15 Tue
| 3.72
| 3.75
| 3.71
| 3.72
|
|
| 73.7
| 73.7
| 0.3 |
2005-Feb-14 Mon
| 3.72
| 3.72
| 3.71
| 3.71
| 16,854
| ###
| ###
| ###
| ### |
2005-Feb-11 Fri
| 3.74
| 3.76
| 3.71
| 3.71
|
|
| 23.2
| 23.2
| ### |
2005-Feb-10 Thu
| 3.75
| 3.76
| 3.74
| 3.75
|
|
| 74.2
| 74.2
| 0.3 |
2005-Feb-09 Wed
| 3.75
| 3.76
| 3.73
| 3.73
|
|
| ###
| ###
| ### |
2005-Feb-08 Tue
| 3.74
| 3.75
| 3.71
| 3.75
| 202,848
| 756,623
| ###
| ###
| 0.3 |
2005-Feb-07 Mon
| 3.71
| 3.74
| 3.7
| 3.74
|
|
| 77.7
| 77.7
| 0.3 |
2005-Feb-04 Fri
| 3.73
| 3.74
| 3.71
| 3.73
|
|
| ###
| ###
| ### |
2005-Feb-03 Thu
| 3.76
| 3.76
| 3.73
| 3.74
| 281,544
| 1,054,382
| ###
| ###
| 0.3 |
2005-Feb-02 Wed
| 3.75
| 3.76
| 3.74
| 3.75
| 107,453
| 402,948
| 71.1
| 71.1
| 0.3 |
2005-Feb-01 Tue
| 3.76
| 3.77
| 3.74
| 3.74
| 32,552
| ###
| 33.2
| 33.2
| 0.3 |
2005-Jan-31 Mon
| 3.74
| 3.75
| 3.72
| 3.75
| 357,572
| ###
| 75.0
| 75.0
| 0.3 |
2005-Jan-28 Fri
| 3.75
| 3.75
| 3.71
| 3.75
|
|
| 70.0
| 70.0
| 0.3 |
2005-Jan-27 Thu
| 3.76
| 3.76
| ###
| 3.74
|
|
| ###
| ###
| 0.3 |
2005-Jan-25 Tue
| 3.73
| 3.76
| 3.73
| 3.75
|
|
| ###
| ###
| 0.3 |
2005-Jan-24 Mon
| 3.77
| 3.78
| 3.72
| 3.73
|
|
| ###
| ###
| ### |
2005-Jan-21 Fri
| 3.72
| 3.79
| 3.72
| 3.79
| 36,956
| ###
| ###
| ###
| ### |
2005-Jan-20 Thu
| 3.71
| 3.74
| ###
| 3.72
|
|
| 74.0
| 74.0
| 0.3 |
2005-Jan-19 Wed
| 3.74
| 3.76
| 3.74
| 3.74
| 52,084
| ###
| 75.6
| 75.6
| 0.3 |
2005-Jan-18 Tue
| 3.77
| 3.77
| 3.7
| 3.74
| 73,981
| ###
| ###
| ###
| 0.3 |
2005-Jan-17 Mon
| 3.8
| 3.8
| 3.76
| 3.78
|
|
| ###
| ###
| 0.3 |
2005-Jan-14 Fri
| 3.82
| 3.82
| 3.75
| 3.8
|
|
| 30.0
| 30.0
| ### |
2005-Jan-13 Thu
| 3.78
| 3.82
| 3.77
| 3.82
| 115,322
| 437,646
| ###
| ###
| 0.3 |
2005-Jan-12 Wed
| 3.76
| 3.79
| 3.76
| 3.77
| 103,382
| ###
| 71.4
| 71.4
| ### |
2005-Jan-11 Tue
| 3.74
| 3.77
| 3.74
| 3.77
| 410,079
| 1,539,846
| ###
| ###
| ### |
2005-Jan-10 Mon
| 3.75
| 3.75
| 3.74
| 3.74
|
|
| ###
| ###
| 0.3 |
2005-Jan-07 Fri
| 3.74
| 3.75
| 3.71
| 3.74
| 56,988
| ###
| ###
| ###
| 0.3 |
2005-Jan-06 Thu
| 3.77
| 3.77
| 3.73
| 3.74
|
|
| 21.7
| 21.7
| 0.3 |
2005-Jan-05 Wed
| 3.73
| 3.79
| 3.73
| 3.75
| 252,781
| 950,456
| 76.7
| 76.7
| 0.3 |
2005-Jan-04 Tue
| 3.74
| 3.79
| 3.71
| 3.72
|
|
| 27.7
| 27.7
| 0.3 |
2004-Dec-31 Fri
| 3.73
| 3.73
| 3.72
| 3.73
| 32,481
| ###
| ###
| ###
| ### |
2004-Dec-30 Thu
| ###
| 3.7
| ###
| 3.7
| 24,054
| ###
| ###
| ###
| 0.3 |
2004-Dec-29 Wed
| ###
| 3.7
| ###
| 3.7
| 47,585
| ###
| ###
| ###
| 0.3 |
2004-Dec-24 Fri
| 3.7
| 3.7
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2004-Dec-23 Thu
| ###
| 3.7
| ###
| ###
| 23,673
| ###
| ###
| ###
| 0.0 |
2004-Dec-22 Wed
| 3.73
| 3.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-21 Tue
| 3.74
| 3.75
| 3.72
| 3.73
|
|
| ###
| ###
| ### |
2004-Dec-20 Mon
| 3.76
| 3.76
| 3.74
| 3.74
|
|
| 31.1
| 31.1
| 0.3 |
2004-Dec-17 Fri
| 3.77
| 3.77
| 3.75
| 3.76
|
|
| 28.6
| 28.6
| 0.3 |
2004-Dec-16 Thu
| 3.77
| 3.77
| 3.73
| 3.77
| 63,151
| ###
| ###
| ###
| ### |
2004-Dec-15 Wed
| 3.78
| 3.8
| 3.73
| 3.77
|
|
| ###
| ###
| ### |
2004-Dec-14 Tue
| 3.76
| 3.8
| 3.74
| 3.78
| 65,287
| ###
| ###
| ###
| 0.3 |
2004-Dec-13 Mon
| 3.84
| 3.85
| ###
| 3.74
|
|
| 14.7
| 14.7
| 0.3 |
2004-Dec-10 Fri
| 3.85
| 3.85
| 3.82
| 3.82
|
|
| 28.0
| 28.0
| 0.3 |
2004-Dec-09 Thu
| 3.85
| 3.85
| 3.82
| 3.82
| 413,452
| 1,585,588
| ###
| ###
| 0.3 |
2004-Dec-08 Wed
| 3.89
| ###
| 3.85
| 3.85
| 33,482
| 64,452
| 42.0
| 42.0
| 0.3 |
2004-Dec-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-06 Mon
| 3.86
| 3.88
| 3.82
| 3.82
|
|
| ###
| ###
| 0.3 |
2004-Dec-03 Fri
| ###
| ###
| 3.89
| ###
| 23,525
| 45,756
| ###
| ###
| 0.0 |
2004-Dec-02 Thu
| ###
| ###
| ###
| ###
| 66,781
| 0
| 22.7
| 22.7
| 0.0 |
2004-Dec-01 Wed
| 3.8
| ###
| 3.8
| ###
| 76,575
| ###
| 89.1
| 89.1
| 0.0 |
2004-Nov-30 Tue
| 3.82
| 3.82
| 3.8
| 3.82
|
|
| 68.7
| 68.7
| 0.3 |
2004-Nov-29 Mon
| 3.82
| 3.84
| 3.82
| 3.82
| 21,728
| ###
| 70.2
| 70.2
| 0.3 |
2004-Nov-26 Fri
| 3.82
| 3.85
| 3.81
| 3.81
| 24,382
| 93,383
| ###
| ###
| 0.3 |
2004-Nov-25 Thu
| ###
| ###
| 3.8
| 3.81
|
|
| ###
| ###
| 0.3 |
2004-Nov-24 Wed
| ###
| ###
| 3.85
| 3.86
|
|
| ###
| ###
| 0.3 |
2004-Nov-23 Tue
| 3.84
| 3.89
| 3.84
| 3.85
| 143,878
| 556,088
| ###
| ###
| 0.3 |
2004-Nov-22 Mon
| ###
| ###
| 3.85
| 3.85
| 68,226
| ###
| ###
| ###
| 0.3 |
2004-Nov-19 Fri
| ###
| ###
| ###
| ###
| 153,029
| 0
| ###
| ###
| 0.0 |
2004-Nov-18 Thu
| ###
| ###
| ###
| ###
| 17,228
| 0
| ###
| ###
| 0.0 |
2004-Nov-17 Wed
| ###
| ###
| ###
| ###
| 26,682
| 0
| ###
| ###
| 0.0 |
2004-Nov-16 Tue
| ###
| ###
| ###
| ###
| 34,125
| 0
| ###
| ###
| 0.0 |
2004-Nov-15 Mon
| ###
| ###
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2004-Nov-12 Fri
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-09 Tue
| 4.28
| 4.28
| 4.2
| 4.21
| 151,487
| ###
| ###
| ###
| ### |
2004-Nov-08 Mon
| 4.29
| ###
| 4.28
| 4.28
|
|
| ###
| ###
| 0.3 |
2004-Nov-05 Fri
| ###
| ###
| 4.25
| 4.29
| 107,549
| 228,541
| ###
| ###
| ### |
2004-Nov-04 Thu
| 4.4
| 4.4
| 4.27
| 4.27
| 74,970
| ###
| 9.5
| 9.5
| ### |
2004-Nov-03 Wed
| 4.4
| 4.4
| ###
| 4.4
|
|
| 66.4
| 66.4
| 0.3 |
2004-Nov-02 Tue
| ###
| 4.4
| ###
| 4.4
|
|
| 76.1
| 76.1
| 0.3 |
2004-Nov-01 Mon
| ###
| 4.4
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2004-Oct-29 Fri
| ###
| 4.29
| ###
| 4.28
| 120,783
| 259,079
| 89.3
| 89.3
| 0.3 |
2004-Oct-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-27 Wed
| ###
| ###
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2004-Oct-26 Tue
| ###
| 4.21
| ###
| ###
| 147,044
| 309,527
| ###
| ###
| 0.0 |
2004-Oct-25 Mon
| 4.22
| 4.23
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2004-Oct-22 Fri
| ###
| 4.23
| ###
| 4.22
|
|
| ###
| ###
| ### |
2004-Oct-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-20 Wed
| ###
| ###
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2004-Oct-19 Tue
| ###
| ###
| ###
| ###
| 114,046
| 0
| 31.8
| 31.8
| 0.0 |
2004-Oct-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-15 Fri
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-14 Thu
| ###
| ###
| ###
| ###
| 114,473
| 0
| 86.6
| 86.6
| 0.0 |
2004-Oct-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-12 Tue
| ###
| ###
| 3.89
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2004-Oct-11 Mon
| 3.85
| 3.88
| 3.85
| 3.85
|
|
| 69.7
| 69.7
| 0.3 |
2004-Oct-08 Fri
| ###
| ###
| 3.85
| 3.85
| 27,648
| 53,222
| ###
| ###
| 0.3 |
2004-Oct-07 Thu
| 3.89
| ###
| 3.89
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2004-Oct-06 Wed
| 3.88
| ###
| 3.88
| ###
| 15,647
| 30,355
| 75.1
| 75.1
| 0.0 |
2004-Oct-05 Tue
| ###
| ###
| 3.88
| 3.88
| 38,873
| ###
| 27.1
| 27.1
| 0.3 |
2004-Oct-04 Mon
| 3.88
| ###
| 3.88
| ###
| 18,020
| 34,958
| 79.5
| 79.5
| 0.0 |
2004-Oct-01 Fri
| 3.85
| 3.88
| 3.85
| 3.88
|
|
| ###
| ###
| 0.3 |
2004-Sep-30 Thu
| 3.88
| 3.88
| 3.88
| 3.88
|
|
| ###
| ###
| 0.3 |
2004-Sep-29 Wed
| 3.88
| ###
| 3.85
| 3.88
| 21,470
| 41,329
| 65.6
| 65.6
| 0.3 |
2004-Sep-28 Tue
| 3.88
| 3.88
| 3.85
| 3.88
|
|
| 68.7
| 68.7
| 0.3 |
2004-Sep-27 Mon
| 3.82
| 3.88
| 3.82
| 3.88
|
|
| 85.0
| 85.0
| 0.3 |
2004-Sep-24 Fri
| 3.81
| 3.88
| 3.81
| 3.82
|
|
| 75.0
| 75.0
| 0.3 |
2004-Sep-23 Thu
| 3.83
| 3.89
| 3.77
| 3.8
| 22,945
| 87,879
| ###
| ###
| ### |
2004-Sep-22 Wed
| ###
| ###
| 3.83
| 3.83
| 41,455
| 79,386
| 14.2
| 14.2
| ### |
2004-Sep-21 Tue
| ###
| ###
| 3.86
| 3.89
|
|
| 26.0
| 26.0
| 0.3 |
2004-Sep-20 Mon
| ###
| 3.85
| ###
| 3.85
| 65,721
| ###
| 93.6
| 93.6
| 0.3 |
2004-Sep-17 Fri
| ###
| ###
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2004-Sep-16 Thu
| ###
| ###
| ###
| ###
| 8,480
| 0
| 62.6
| 62.6
| 0.0 |
2004-Sep-15 Wed
| ###
| ###
| ###
| ###
| 40,656
| 0
| 79.0
| 79.0
| 0.0 |
2004-Sep-14 Tue
| ###
| ###
| ###
| ###
| 31,180
| 0
| ###
| ###
| 0.0 |
2004-Sep-13 Mon
| ###
| ###
| ###
| ###
| 18,450
| 0
| ###
| ###
| 0.0 |
2004-Sep-10 Fri
| 3.59
| ###
| 3.59
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2004-Sep-09 Thu
| ###
| ###
| ###
| ###
| 410,984
| 0
| ###
| ###
| 0.0 |
2004-Sep-08 Wed
| ###
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-07 Tue
| ###
| ###
| 3.57
| 3.57
| 8,170
| 14,583
| ###
| ###
| 0.3 |
2004-Sep-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-03 Fri
| ###
| ###
| 3.58
| 3.58
| 51,178
| ###
| 8.9
| 8.9
| 0.3 |
2004-Sep-02 Thu
| ###
| ###
| ###
| ###
| 5,254
| 0
| ###
| ###
| 0.0 |
2004-Sep-01 Wed
| ###
| ###
| ###
| ###
| 9,680
| 0
| 76.7
| 76.7
| 0.0 |
2004-Aug-31 Tue
| ###
| ###
| ###
| ###
| 145,220
| 0
| ###
| ###
| 0.0 |
2004-Aug-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-27 Fri
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-26 Thu
| 3.58
| 3.59
| 3.58
| 3.59
| 50,456
| 180,884
| 72.0
| 72.0
| ### |
2004-Aug-25 Wed
| 3.59
| 3.59
| 3.58
| 3.58
|
|
| 29.1
| 29.1
| 0.3 |
2004-Aug-24 Tue
| 3.55
| 3.59
| 3.55
| 3.55
| 24,184
| ###
| ###
| ###
| ### |
2004-Aug-23 Mon
| 3.59
| 3.59
| 3.55
| 3.55
| 24,040
| 85,822
| 21.3
| 21.3
| ### |
2004-Aug-20 Fri
| 3.55
| 3.59
| 3.5
| 3.59
|
|
| ###
| ###
| ### |
2004-Aug-19 Thu
| 3.55
| 3.55
| 3.53
| 3.55
| 306,648
| ###
| ###
| ###
| ### |
2004-Aug-18 Wed
| 3.51
| 3.55
| 3.51
| 3.52
| 113,245
| 399,754
| 76.9
| 76.9
| ### |
2004-Aug-17 Tue
| 3.55
| 3.55
| 3.52
| 3.53
| 303,126
| 1,071,550
| 27.4
| 27.4
| 0.3 |
2004-Aug-16 Mon
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| 78.3
| 78.3
| ### |
2004-Aug-13 Fri
| 3.55
| 3.55
| 3.52
| 3.55
| 19,387
| ###
| 73.2
| 73.2
| ### |
2004-Aug-12 Thu
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| 73.8
| 73.8
| ### |
2004-Aug-11 Wed
| 3.47
| 3.55
| 3.46
| 3.51
| 56,389
| 197,643
| ###
| ###
| ### |
2004-Aug-10 Tue
| 3.48
| 3.48
| 3.46
| 3.47
|
|
| ###
| ###
| 0.2 |
2004-Aug-09 Mon
| 3.46
| 3.48
| 3.46
| 3.48
|
|
| 79.2
| 79.2
| 0.2 |
2004-Aug-06 Fri
| 3.5
| 3.5
| 3.45
| 3.46
|
|
| ###
| ###
| 0.2 |
2004-Aug-05 Thu
| 3.45
| 3.46
| 3.45
| 3.45
|
|
| 69.9
| 69.9
| ### |
2004-Aug-04 Wed
| 3.49
| 3.49
| 3.45
| 3.46
| 27,320
| ###
| 25.7
| 25.7
| 0.2 |
2004-Aug-03 Tue
| 3.5
| 3.5
| 3.48
| 3.49
| 1,775
| ###
| ###
| ###
| ### |
2004-Aug-02 Mon
| 3.56
| 3.57
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2004-Jul-30 Fri
| 3.57
| 3.57
| 3.57
| 3.57
|
|
| 63.0
| 63.0
| 0.3 |
2004-Jul-29 Thu
| 3.57
| 3.57
| 3.5
| 3.55
|
|
| ###
| ###
| ### |
2004-Jul-28 Wed
| 3.59
| 3.59
| 3.55
| 3.57
|
|
| ###
| ###
| 0.3 |
2004-Jul-27 Tue
| 3.57
| ###
| 3.57
| ###
| 32,325
| ###
| ###
| ###
| 0.0 |
2004-Jul-26 Mon
| 3.52
| ###
| 3.52
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-23 Fri
| 3.5
| 3.52
| 3.5
| 3.52
| 36,525
| ###
| ###
| ###
| ### |
2004-Jul-22 Thu
| 3.51
| 3.55
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2004-Jul-21 Wed
| 3.51
| 3.51
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2004-Jul-20 Tue
| 3.5
| 3.55
| 3.5
| 3.55
|
|
| 87.1
| 87.1
| ### |
2004-Jul-19 Mon
| 3.53
| 3.53
| 3.45
| 3.53
| 6,240
| 21,777
| 68.6
| 68.6
| 0.3 |
2004-Jul-16 Fri
| 3.45
| 3.53
| 3.45
| 3.53
| 1,791,626
| 6,252,774
| 88.5
| 88.5
| 0.3 |
2004-Jul-15 Thu
| 3.5
| 3.5
| 3.42
| 3.42
| 7,940
| 27,472
| 13.4
| 13.4
| 0.2 |
2004-Jul-14 Wed
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2004-Jul-13 Tue
| 3.46
| 3.5
| 3.46
| 3.5
|
|
| ###
| ###
| 0.3 |
2004-Jul-12 Mon
| 3.42
| 3.46
| 3.42
| 3.46
|
|
| ###
| ###
| 0.2 |
2004-Jul-09 Fri
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2004-Jul-08 Thu
| 3.42
| 3.42
| 3.42
| 3.42
| 8,022
| ###
| 67.6
| 67.6
| 0.2 |
2004-Jul-07 Wed
| 3.45
| 3.45
| 3.42
| 3.42
|
|
| 19.9
| 19.9
| 0.2 |
2004-Jul-06 Tue
| 3.45
| 3.45
| 3.45
| 3.45
| 1,151
| 3,970
| ###
| ###
| ### |
2004-Jul-05 Mon
| 3.45
| 3.45
| 3.43
| 3.44
|
|
| ###
| ###
| 0.2 |
2004-Jul-02 Fri
| 3.47
| 3.47
| 3.45
| 3.47
|
|
| ###
| ###
| 0.2 |
2004-Jul-01 Thu
| 3.53
| 3.53
| 3.49
| 3.5
| 51,444
| ###
| 22.0
| 22.0
| 0.3 |
2004-Jun-30 Wed
| 3.58
| 3.58
| 3.53
| 3.53
| 22,470
| 79,880
| 18.3
| 18.3
| 0.3 |
2004-Jun-29 Tue
| 3.53
| 3.59
| 3.53
| 3.59
|
|
| ###
| ###
| ### |
2004-Jun-28 Mon
| 3.57
| 3.58
| 3.52
| 3.58
| 2,670
| 9,478
| 76.6
| 76.6
| 0.3 |
2004-Jun-25 Fri
| 3.53
| 3.59
| 3.53
| 3.59
| 6,350
| ###
| ###
| ###
| ### |
2004-Jun-24 Thu
| 3.47
| 3.51
| 3.47
| 3.51
|
|
| 82.4
| 82.4
| ### |
2004-Jun-23 Wed
| 3.49
| 3.49
| 3.46
| 3.47
|
|
| 28.0
| 28.0
| 0.2 |
2004-Jun-22 Tue
| 3.48
| 3.5
| 3.48
| 3.5
|
|
| 76.8
| 76.8
| 0.3 |
2004-Jun-21 Mon
| 3.41
| 3.45
| 3.41
| 3.41
| 436,284
| 1,496,454
| ###
| ###
| ### |
2004-Jun-18 Fri
| 3.4
| 3.42
| 3.4
| 3.41
|
|
| 72.6
| 72.6
| ### |
2004-Jun-17 Thu
| 3.4
| 3.41
| ###
| 3.41
| 43,525
| ###
| ###
| ###
| ### |
2004-Jun-16 Wed
| 3.4
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2004-Jun-15 Tue
| 3.42
| 3.46
| ###
| 3.45
| 34,676
| 59,989
| 84.7
| 84.7
| ### |
2004-Jun-14 Mon
| 3.5
| 3.5
| 3.45
| 3.5
|
|
| 71.8
| 71.8
| 0.3 |
2004-Jun-11 Fri
| 3.5
| 3.5
| 3.45
| 3.5
|
|
| 71.9
| 71.9
| 0.3 |
2004-Jun-10 Thu
| 3.54
| 3.54
| 3.54
| 3.54
|
|
| ###
| ###
| 0.3 |
2004-Jun-09 Wed
| 3.55
| 3.55
| 3.4
| 3.5
|
|
| 22.6
| 22.6
| 0.3 |
2004-Jun-08 Tue
| 3.58
| 3.58
| 3.56
| 3.56
|
|
| 31.8
| 31.8
| 0.3 |
2004-Jun-07 Mon
| ###
| ###
| 3.57
| 3.57
|
|
| 27.3
| 27.3
| 0.3 |
2004-Jun-04 Fri
| 3.58
| ###
| 3.57
| ###
| 7,380
| 13,173
| ###
| ###
| 0.0 |
2004-Jun-03 Thu
| ###
| ###
| 3.57
| ###
| 6,870
| ###
| 74.2
| 74.2
| 0.0 |
2004-Jun-02 Wed
| ###
| ###
| ###
| ###
| 19,348
| 0
| 69.5
| 69.5
| 0.0 |
2004-Jun-01 Tue
| ###
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2004-May-31 Mon
| ###
| ###
| ###
| ###
| 27,259
| 0
| ###
| ###
| 0.0 |
2004-May-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-27 Thu
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2004-May-26 Wed
| ###
| ###
| ###
| ###
| 27,450
| 0
| ###
| ###
| 0.0 |
2004-May-25 Tue
| ###
| ###
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2004-May-24 Mon
| 3.59
| ###
| 3.59
| ###
| 6,275
| ###
| ###
| ###
| 0.0 |
2004-May-21 Fri
| 3.58
| ###
| 3.58
| 3.59
| 22,871
| ###
| ###
| ###
| ### |
2004-May-20 Thu
| ###
| ###
| 3.57
| 3.57
|
|
| 18.4
| 18.4
| 0.3 |
2004-May-19 Wed
| ###
| ###
| ###
| ###
| 5,750
| 0
| ###
| ###
| 0.0 |
2004-May-18 Tue
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2004-May-17 Mon
| ###
| ###
| 3.56
| ###
| 46,347
| ###
| ###
| ###
| 0.0 |
2004-May-14 Fri
| ###
| ###
| ###
| ###
| 3,453
| 0
| ###
| ###
| 0.0 |
2004-May-13 Thu
| 3.57
| 3.57
| 3.57
| 3.57
|
|
| 75.5
| 75.5
| 0.3 |
2004-May-12 Wed
| 3.57
| 3.57
| 3.57
| 3.57
| 17,374
| 62,025
| ###
| ###
| 0.3 |
2004-May-11 Tue
| 3.57
| ###
| 3.57
| 3.57
|
|
| 71.2
| 71.2
| 0.3 |
2004-May-10 Mon
| ###
| ###
| ###
| ###
| 12,653
| 0
| 45.5
| 45.5
| 0.0 |
2004-May-07 Fri
| ###
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-06 Thu
| ###
| ###
| ###
| ###
| 37,755
| 0
| ###
| ###
| 0.0 |
2004-May-05 Wed
| ###
| ###
| ###
| ###
| 11,870
| 0
| ###
| ###
| 0.0 |
2004-May-04 Tue
| ###
| 3.7
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-03 Mon
| 3.57
| 3.59
| 3.54
| 3.57
|
|
| 78.6
| 78.6
| 0.3 |
2004-Apr-30 Fri
| 3.57
| ###
| 3.54
| 3.57
| 22,827
| ###
| ###
| ###
| 0.3 |
2004-Apr-29 Thu
| 3.55
| 3.57
| 3.55
| 3.57
|
|
| 82.6
| 82.6
| 0.3 |
2004-Apr-28 Wed
| 3.5
| 3.55
| 3.5
| 3.55
| 9,384
| 33,078
| 83.7
| 83.7
| ### |
2004-Apr-27 Tue
| 3.52
| 3.52
| 3.49
| 3.49
| 1,350
| ###
| ###
| ###
| ### |
2004-Apr-26 Mon
| 3.43
| 3.47
| 3.43
| 3.47
|
|
| ###
| ###
| 0.2 |
2004-Apr-23 Fri
| ###
| 3.43
| ###
| 3.43
| 51,825
| 88,879
| 82.1
| 82.1
| 0.2 |
2004-Apr-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-20 Tue
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2004-Apr-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-16 Fri
| ###
| ###
| ###
| ###
| 9,050
| 0
| 75.6
| 75.6
| 0.0 |
2004-Apr-15 Thu
| ###
| ###
| ###
| ###
| 44,050
| 0
| ###
| ###
| 0.0 |
2004-Apr-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-13 Tue
| ###
| ###
| ###
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2004-Apr-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-07 Wed
| ###
| 3.4
| ###
| 3.4
| 29,821
| ###
| ###
| ###
| 0.2 |
2004-Apr-06 Tue
| ###
| ###
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2004-Apr-05 Mon
| 3.4
| 3.4
| ###
| ###
| 7,420
| ###
| ###
| ###
| 0.0 |
2004-Apr-02 Fri
| ###
| 3.4
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2004-Apr-01 Thu
| ###
| ###
| ###
| ###
| 254,150
| 0
| ###
| ###
| 0.0 |
2004-Mar-31 Wed
| ###
| ###
| ###
| ###
| 24,251
| 0
| ###
| ###
| 0.0 |
2004-Mar-30 Tue
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2004-Mar-29 Mon
| 3.4
| 3.41
| ###
| ###
| 45,723
| 77,957
| ###
| ###
| 0.0 |
2004-Mar-26 Fri
| ###
| 3.4
| ###
| 3.4
|
|
| 84.1
| 84.1
| 0.2 |
2004-Mar-25 Thu
| ###
| 3.4
| ###
| ###
| 29,455
| 50,073
| ###
| ###
| 0.0 |
2004-Mar-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-23 Tue
| ###
| ###
| ###
| ###
| 12,180
| 0
| ###
| ###
| 0.0 |
2004-Mar-22 Mon
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-19 Fri
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2004-Mar-18 Thu
| 3.28
| ###
| 3.22
| ###
| 33,776
| 54,379
| 82.0
| 82.0
| 0.0 |
2004-Mar-17 Wed
| ###
| 3.28
| ###
| 3.28
| 94,744
| 155,380
| 95.4
| 95.4
| 0.2 |
2004-Mar-16 Tue
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-12 Fri
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2004-Mar-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-10 Wed
| ###
| 3.41
| ###
| ###
| 27,549
| 46,971
| ###
| ###
| 0.0 |
2004-Mar-09 Tue
| 3.42
| 3.42
| ###
| 3.4
|
|
| 29.9
| 29.9
| 0.2 |
2004-Mar-08 Mon
| 3.48
| 3.48
| 3.41
| 3.44
|
|
| ###
| ###
| 0.2 |
2004-Mar-05 Fri
| 3.79
| 3.8
| 3.78
| 3.79
|
|
| 69.1
| 69.1
| ### |
2004-Mar-04 Thu
| 3.48
| 3.48
| 3.45
| 3.48
|
|
| ###
| ###
| 0.2 |
2004-Mar-03 Wed
| 3.48
| 3.48
| 3.41
| 3.45
|
|
| 29.0
| 29.0
| ### |
2004-Mar-02 Tue
| 3.53
| 3.53
| 3.45
| 3.5
| 54,824
| ###
| 33.5
| 33.5
| 0.3 |
2004-Mar-01 Mon
| 3.5
| 3.53
| 3.5
| 3.52
| 28,655
| 100,722
| ###
| ###
| ### |
2004-Feb-27 Fri
| 3.5
| 3.5
| 3.5
| 3.5
| 38,855
| ###
| ###
| ###
| 0.3 |
2004-Feb-26 Thu
| 3.54
| 3.54
| 3.5
| 3.5
| 22,650
| 79,728
| ###
| ###
| 0.3 |
2004-Feb-25 Wed
| ###
| 3.51
| ###
| 3.51
| 31,747
| ###
| 92.9
| 92.9
| ### |
2004-Feb-24 Tue
| 3.4
| 3.45
| 3.28
| ###
| 74,748
| 251,527
| ###
| ###
| 0.0 |
2004-Feb-23 Mon
| ###
| ###
| 2.8
| 3.46
| 70,957
| ###
| 8.6
| 8.6
| 0.2 |
2004-Feb-20 Fri
| ###
| ###
| 3.59
| 3.59
|
|
| ###
| ###
| ### |
2004-Feb-19 Thu
| ###
| ###
| 3.59
| 3.59
| 25,972
| ###
| ###
| ###
| ### |
2004-Feb-18 Wed
| ###
| ###
| 3.59
| ###
| 31,020
| 55,680
| 66.0
| 66.0
| 0.0 |
2004-Feb-17 Tue
| ###
| ###
| ###
| ###
| 26,243
| 0
| 27.6
| 27.6
| 0.0 |
2004-Feb-16 Mon
| 3.7
| 3.7
| ###
| ###
|
|
| 14.7
| 14.7
| 0.0 |
2004-Feb-13 Fri
| 3.7
| 3.7
| ###
| 3.7
| 12,250
| ###
| ###
| ###
| 0.3 |
2004-Feb-12 Thu
| 3.7
| 3.7
| ###
| 3.7
| 10,222
| ###
| 64.3
| 64.3
| 0.3 |
2004-Feb-11 Wed
| 3.7
| 3.7
| ###
| ###
| 29,655
| ###
| ###
| ###
| 0.0 |
2004-Feb-10 Tue
| ###
| 3.7
| ###
| 3.7
| 62,258
| 115,177
| 70.4
| 70.4
| 0.3 |
2004-Feb-09 Mon
| 3.7
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-06 Fri
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| 66.1
| 66.1
| 0.3 |
2004-Feb-05 Thu
| 3.7
| 3.7
| ###
| 3.7
|
|
| 74.1
| 74.1
| 0.3 |
2004-Feb-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-03 Tue
| ###
| ###
| ###
| ###
| 118,425
| 0
| ###
| ###
| 0.0 |
2004-Feb-02 Mon
| 3.58
| ###
| 3.58
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2004-Jan-30 Fri
| 3.54
| 3.58
| 3.54
| 3.58
|
|
| ###
| ###
| 0.3 |
2004-Jan-29 Thu
| 3.55
| 3.56
| 3.52
| 3.54
|
|
| ###
| ###
| 0.3 |
2004-Jan-28 Wed
| ###
| ###
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2004-Jan-27 Tue
| 3.55
| ###
| 3.55
| ###
| 106,375
| ###
| ###
| ###
| 0.0 |
2004-Jan-23 Fri
| 3.56
| 3.57
| 3.55
| 3.55
| 128,145
| ###
| ###
| ###
| ### |
2004-Jan-22 Thu
| 3.58
| 3.58
| 3.54
| 3.56
|
|
| 27.8
| 27.8
| 0.3 |
2004-Jan-21 Wed
| 3.55
| 3.58
| 3.55
| 3.58
|
|
| ###
| ###
| 0.3 |
2004-Jan-20 Tue
| ###
| ###
| 3.58
| 3.58
|
|
| ###
| ###
| 0.3 |
2004-Jan-19 Mon
| ###
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-16 Fri
| ###
| ###
| ###
| ###
| 27,781
| 0
| 19.5
| 19.5
| 0.0 |
2004-Jan-15 Thu
| ###
| 3.7
| ###
| ###
| 57,858
| ###
| 28.2
| 28.2
| 0.0 |
2004-Jan-14 Wed
| ###
| 3.7
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2004-Jan-13 Tue
| 3.7
| 3.7
| ###
| 3.7
| 76,820
| ###
| ###
| ###
| 0.3 |
2004-Jan-12 Mon
| ###
| 3.7
| ###
| 3.7
| 77,245
| ###
| ###
| ###
| 0.3 |
2004-Jan-09 Fri
| ###
| 3.7
| ###
| 3.7
| 39,359
| ###
| ###
| ###
| 0.3 |
2004-Jan-08 Thu
| ###
| 3.7
| ###
| ###
| 59,280
| ###
| 74.1
| 74.1
| 0.0 |
2004-Jan-07 Wed
| 3.7
| 3.7
| ###
| ###
| 83,174
| 153,871
| 32.0
| 32.0
| 0.0 |
2004-Jan-06 Tue
| ###
| 3.7
| ###
| 3.7
| 66,840
| 123,654
| 71.0
| 71.0
| 0.3 |
2004-Jan-05 Mon
| ###
| ###
| ###
| ###
| 19,884
| 0
| 75.4
| 75.4
| 0.0 |
2004-Jan-02 Fri
| ###
| 3.7
| ###
| ###
| 27,450
| 50,782
| 82.9
| 82.9
| 0.0 |
2003-Dec-31 Wed
| ###
| ###
| ###
| ###
| 22,275
| 0
| ###
| ###
| 0.0 |
2003-Dec-30 Tue
| ###
| ###
| 3.59
| ###
| 19,727
| ###
| 70.1
| 70.1
| 0.0 |
2003-Dec-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-24 Wed
| ###
| ###
| 3.58
| 3.58
|
|
| ###
| ###
| 0.3 |
2003-Dec-23 Tue
| 3.56
| ###
| 3.55
| ###
| 221,676
| 393,474
| 76.4
| 76.4
| 0.0 |
2003-Dec-22 Mon
| 3.46
| 3.56
| 3.46
| 3.52
|
|
| ###
| ###
| ### |
2003-Dec-19 Fri
| 3.42
| 3.45
| 3.4
| 3.45
|
|
| ###
| ###
| ### |
2003-Dec-18 Thu
| ###
| 3.41
| ###
| 3.41
|
|
| 85.1
| 85.1
| ### |
2003-Dec-17 Wed
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2003-Dec-16 Tue
| ###
| ###
| 3.28
| ###
| 215,672
| ###
| ###
| ###
| 0.0 |
2003-Dec-15 Mon
| 3.28
| ###
| 3.27
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2003-Dec-12 Fri
| ###
| ###
| 3.26
| 3.26
|
|
| ###
| ###
| 0.2 |
2003-Dec-11 Thu
| ###
| ###
| ###
| ###
| 135,452
| 0
| ###
| ###
| 0.0 |
2003-Dec-10 Wed
| 3.28
| ###
| 3.28
| ###
| 5,220
| ###
| ###
| ###
| 0.0 |
2003-Dec-09 Tue
| 3.26
| ###
| 3.26
| 3.28
| 29,079
| ###
| ###
| ###
| 0.2 |
2003-Dec-08 Mon
| 3.28
| ###
| 3.26
| 3.26
|
|
| 29.1
| 29.1
| 0.2 |
2003-Dec-05 Fri
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2003-Dec-04 Thu
| 3.29
| ###
| 3.25
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2003-Dec-03 Wed
| 3.27
| 3.29
| 3.26
| 3.29
| 6,647
| ###
| 71.9
| 71.9
| ### |
2003-Dec-02 Tue
| 3.28
| ###
| 3.28
| 3.29
|
|
| ###
| ###
| ### |
2003-Dec-01 Mon
| ###
| ###
| 3.26
| 3.27
| 12,444
| 20,283
| ###
| ###
| ### |
2003-Nov-28 Fri
| 3.28
| ###
| 3.26
| ###
| 3,885
| ###
| 79.1
| 79.1
| 0.0 |
2003-Nov-27 Thu
| 3.25
| 3.29
| 3.25
| 3.29
| 5,840
| ###
| ###
| ###
| ### |
2003-Nov-26 Wed
| 3.29
| ###
| 3.24
| 3.24
| 25,181
| ###
| ###
| ###
| ### |
2003-Nov-25 Tue
| ###
| ###
| 3.29
| 3.29
|
|
| ###
| ###
| ### |
2003-Nov-24 Mon
| 3.27
| ###
| 3.26
| 3.29
| 35,159
| ###
| ###
| ###
| ### |
2003-Nov-21 Fri
| ###
| ###
| 3.27
| 3.27
| 62,229
| 101,744
| 17.0
| 17.0
| ### |
2003-Nov-20 Thu
| ###
| 3.4
| ###
| ###
| 25,150
| 42,755
| 34.4
| 34.4
| 0.0 |
2003-Nov-19 Wed
| 3.44
| 3.44
| ###
| ###
| 18,580
| 31,957
| 18.1
| 18.1
| 0.0 |
2003-Nov-18 Tue
| 3.41
| 3.43
| 3.41
| 3.43
|
|
| ###
| ###
| 0.2 |
2003-Nov-17 Mon
| 3.44
| 3.45
| 3.4
| 3.43
|
|
| ###
| ###
| 0.2 |
2003-Nov-14 Fri
| 3.42
| 3.45
| 3.41
| 3.45
|
|
| ###
| ###
| ### |
2003-Nov-13 Thu
| 3.4
| 3.45
| 3.4
| 3.42
|
|
| ###
| ###
| 0.2 |
2003-Nov-12 Wed
| 3.45
| 3.45
| 3.4
| 3.4
| 8,725
| 29,883
| 25.0
| 25.0
| 0.2 |
2003-Nov-11 Tue
| 3.45
| 3.46
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2003-Nov-10 Mon
| 3.47
| 3.47
| 3.42
| 3.45
| 17,450
| ###
| 34.0
| 34.0
| ### |
2003-Nov-07 Fri
| 3.45
| 3.46
| 3.42
| 3.42
|
|
| 29.3
| 29.3
| 0.2 |
2003-Nov-06 Thu
| 3.47
| 3.47
| 3.41
| 3.45
| 10,820
| 37,220
| 32.1
| 32.1
| ### |
2003-Nov-05 Wed
| 3.42
| 3.48
| 3.41
| 3.48
| 19,753
| 68,049
| ###
| ###
| 0.2 |
2003-Nov-04 Tue
| 3.47
| 3.47
| 3.42
| 3.42
| 23,688
| ###
| ###
| ###
| 0.2 |
2003-Nov-03 Mon
| 3.48
| 3.48
| 3.45
| 3.45
| 19,086
| ###
| 31.2
| 31.2
| ### |
2003-Oct-31 Fri
| 3.48
| 3.48
| 3.48
| 3.48
|
|
| 70.3
| 70.3
| 0.2 |
2003-Oct-30 Thu
| 3.45
| 3.48
| 3.41
| 3.48
|
|
| 74.5
| 74.5
| 0.2 |
2003-Oct-29 Wed
| 3.48
| 3.48
| 3.45
| 3.46
|
|
| ###
| ###
| 0.2 |
2003-Oct-28 Tue
| 3.48
| 3.48
| 3.47
| 3.48
|
|
| 76.8
| 76.8
| 0.2 |
2003-Oct-27 Mon
| 3.46
| 3.48
| 3.46
| 3.48
|
|
| ###
| ###
| 0.2 |
2003-Oct-24 Fri
| 3.47
| 3.51
| 3.43
| 3.46
|
|
| ###
| ###
| 0.2 |
2003-Oct-23 Thu
| 3.48
| 3.48
| 3.47
| 3.47
| 9,088
| 31,580
| 38.4
| 38.4
| 0.2 |
2003-Oct-22 Wed
| 3.48
| 3.48
| 3.46
| 3.48
|
|
| ###
| ###
| 0.2 |
2003-Oct-21 Tue
| 3.48
| 3.48
| 3.46
| 3.48
| 70,720
| ###
| ###
| ###
| 0.2 |
2003-Oct-20 Mon
| ###
| 3.52
| ###
| 3.49
|
|
| ###
| ###
| ### |
2003-Oct-17 Fri
| 3.27
| ###
| 3.26
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2003-Oct-16 Thu
| 3.26
| 3.26
| 3.24
| 3.26
| 37,441
| 121,683
| 68.6
| 68.6
| 0.2 |
2003-Oct-15 Wed
| 3.24
| 3.26
| 3.24
| 3.26
|
|
| 75.0
| 75.0
| 0.2 |
2003-Oct-14 Tue
| 3.2
| 3.24
| 3.2
| 3.24
|
|
| 77.1
| 77.1
| ### |
2003-Oct-13 Mon
| 3.25
| 3.25
| ###
| 3.22
|
|
| 26.6
| 26.6
| 0.2 |
2003-Oct-10 Fri
| 3.27
| 3.27
| 3.26
| 3.27
| 50,272
| ###
| 65.1
| 65.1
| ### |
2003-Oct-09 Thu
| 3.26
| 3.27
| 3.26
| 3.27
| 51,753
| 168,973
| 67.1
| 67.1
| ### |
2003-Oct-08 Wed
| 3.29
| 3.29
| 3.26
| 3.27
|
|
| 25.4
| 25.4
| ### |
2003-Oct-07 Tue
| 3.24
| 3.27
| 3.24
| 3.27
|
|
| 74.2
| 74.2
| ### |
2003-Oct-06 Mon
| 3.25
| 3.26
| 3.24
| 3.24
| 31,159
| ###
| ###
| ###
| ### |
2003-Oct-03 Fri
| 3.28
| 3.28
| 3.27
| 3.27
|
|
| 27.6
| 27.6
| ### |
2003-Oct-02 Thu
| 3.28
| 3.28
| 3.27
| 3.28
| 110,547
| 362,041
| ###
| ###
| 0.2 |
2003-Oct-01 Wed
| 3.28
| 3.28
| 3.27
| 3.28
|
|
| 71.0
| 71.0
| 0.2 |
2003-Sep-30 Tue
| 3.28
| 3.28
| 3.28
| 3.28
|
|
| ###
| ###
| 0.2 |
2003-Sep-29 Mon
| 3.28
| 3.28
| 3.27
| 3.28
| 11,526
| 37,747
| 70.9
| 70.9
| 0.2 |
2003-Sep-26 Fri
| ###
| ###
| 3.27
| 3.27
|
|
| ###
| ###
| ### |
2003-Sep-25 Thu
| ###
| ###
| 3.29
| 3.29
|
|
| 36.8
| 36.8
| ### |
2003-Sep-24 Wed
| 3.29
| ###
| 3.28
| 3.28
|
|
| ###
| ###
| 0.2 |
2003-Sep-23 Tue
| ###
| ###
| 3.25
| 3.29
|
|
| 38.7
| 38.7
| ### |
2003-Sep-22 Mon
| ###
| ###
| 3.28
| ###
| 21,271
| 34,884
| ###
| ###
| 0.0 |
2003-Sep-19 Fri
| 3.29
| 3.29
| 3.24
| 3.24
| 17,480
| 57,072
| 20.2
| 20.2
| ### |
2003-Sep-18 Thu
| 3.25
| 3.29
| 3.25
| 3.26
|
|
| 70.9
| 70.9
| 0.2 |
2003-Sep-17 Wed
| ###
| ###
| 3.23
| 3.25
| 31,385
| 50,686
| ###
| ###
| 0.2 |
2003-Sep-16 Tue
| ###
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2003-Sep-15 Mon
| 3.4
| 3.4
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2003-Sep-12 Fri
| 3.4
| 3.4
| ###
| ###
| 42,621
| 72,455
| 33.1
| 33.1
| 0.0 |
2003-Sep-11 Thu
| ###
| 3.4
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2003-Sep-10 Wed
| ###
| ###
| 3.24
| 3.24
| 431,829
| ###
| ###
| ###
| ### |
2003-Sep-09 Tue
| 3.4
| 3.4
| ###
| ###
| 40,074
| 68,125
| ###
| ###
| 0.0 |
2003-Sep-08 Mon
| ###
| 3.42
| ###
| 3.4
| 63,057
| 107,827
| ###
| ###
| 0.2 |
2003-Sep-05 Fri
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2003-Sep-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-01 Mon
| ###
| ###
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2003-Aug-29 Fri
| ###
| ###
| ###
| ###
| 33,040
| 0
| 68.6
| 68.6
| 0.0 |
2003-Aug-28 Thu
| ###
| ###
| ###
| ###
| 25,450
| 0
| ###
| ###
| 0.0 |
2003-Aug-27 Wed
| ###
| ###
| ###
| ###
| 48,155
| 0
| 68.3
| 68.3
| 0.0 |
2003-Aug-26 Tue
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2003-Aug-25 Mon
| ###
| ###
| ###
| ###
| 39,375
| 0
| 67.8
| 67.8
| 0.0 |
2003-Aug-22 Fri
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2003-Aug-21 Thu
| ###
| 3.2
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2003-Aug-20 Wed
| 3.2
| 3.2
| ###
| ###
| 76,649
| ###
| ###
| ###
| 0.0 |
2003-Aug-19 Tue
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-18 Mon
| ###
| ###
| ###
| ###
| 106,649
| 0
| 22.6
| 22.6
| 0.0 |
2003-Aug-15 Fri
| ###
| ###
| ###
| ###
| 34,588
| 0
| 69.2
| 69.2
| 0.0 |
2003-Aug-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-13 Wed
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-12 Tue
| ###
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2003-Aug-11 Mon
| ###
| 3
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2003-Aug-08 Fri
| 3
| 3
| ###
| ###
| 26,974
| ###
| ###
| ###
| 0.0 |
2003-Aug-07 Thu
| ###
| ###
| 2.88
| ###
|
|
| 93.0
| 93.0
| 0.0 |
2003-Aug-06 Wed
| ###
| ###
| 2.84
| 2.85
|
|
| 15.7
| 15.7
| ### |
2003-Aug-05 Tue
| 2.87
| ###
| 2.82
| 2.82
| 35,029
| ###
| ###
| ###
| ### |
2003-Aug-04 Mon
| 2.76
| 2.8
| 2.76
| 2.8
|
|
| 78.4
| 78.4
| 0.2 |
2003-Aug-01 Fri
| ###
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2003-Jul-31 Thu
| ###
| 2.7
| ###
| 2.7
|
|
| 81.1
| 81.1
| 0.2 |
2003-Jul-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-29 Tue
| ###
| ###
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2003-Jul-28 Mon
| ###
| ###
| ###
| ###
| 6,450
| 0
| ###
| ###
| 0.0 |
2003-Jul-25 Fri
| ###
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2003-Jul-24 Thu
| 2.7
| 2.71
| 2.7
| 2.7
|
|
| 69.0
| 69.0
| 0.2 |
2003-Jul-23 Wed
| 2.59
| ###
| 2.58
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2003-Jul-22 Tue
| ###
| ###
| 2.58
| 2.58
|
|
| 17.6
| 17.6
| 0.2 |
2003-Jul-21 Mon
| ###
| ###
| ###
| ###
| 11,286
| 0
| ###
| ###
| 0.0 |
2003-Jul-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-17 Thu
| ###
| ###
| 2.59
| 2.59
| 17,776
| ###
| 15.6
| 15.6
| 0.2 |
2003-Jul-16 Wed
| 2.59
| ###
| 2.58
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2003-Jul-15 Tue
| 2.59
| ###
| 2.58
| 2.59
| 17,870
| 23,052
| 68.6
| 68.6
| 0.2 |
2003-Jul-14 Mon
| 2.57
| 2.58
| 2.57
| 2.58
| 15,250
| ###
| 68.1
| 68.1
| 0.2 |
2003-Jul-11 Fri
| 2.55
| 2.55
| 2.55
| 2.55
| 0
|
|
|
| 0.2 |
2003-Jul-10 Thu
| 2.55
| ###
| 2.55
| 2.55
| 25,725
| ###
| 68.8
| 68.8
| 0.2 |
2003-Jul-09 Wed
| ###
| ###
| 2.55
| 2.55
|
|
| 6.3
| 6.3
| 0.2 |
2003-Jul-08 Tue
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2003-Jul-07 Mon
| 2.55
| 2.55
| 2.55
| 2.55
| 3,888
| ###
| ###
| ###
| 0.2 |
2003-Jul-04 Fri
| 2.55
| 2.55
| 2.5
| 2.55
| 6,945
| ###
| ###
| ###
| 0.2 |
2003-Jul-03 Thu
| 2.5
| 2.5
| 2.5
| 2.5
| 161,046
| ###
| ###
| ###
| 0.2 |
2003-Jul-02 Wed
| 2.5
| 2.5
| 2.42
| 2.5
|
|
| ###
| ###
| 0.2 |
2003-Jul-01 Tue
| ###
| ###
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2003-Jun-30 Mon
| 2.56
| ###
| 2.53
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2003-Jun-27 Fri
| 2.57
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-26 Thu
| ###
| ###
| 2.57
| 2.57
|
|
| ###
| ###
| ### |
2003-Jun-25 Wed
| ###
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-23 Mon
| 2.59
| ###
| 2.56
| 2.56
| 41,044
| ###
| 23.3
| 23.3
| 0.2 |
2003-Jun-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-19 Thu
| 2.56
| ###
| 2.56
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-18 Wed
| 2.52
| 2.56
| 2.51
| 2.56
|
|
| 83.4
| 83.4
| 0.2 |
2003-Jun-17 Tue
| 2.51
| 2.56
| 2.51
| 2.51
|
|
| 73.2
| 73.2
| ### |
2003-Jun-16 Mon
| ###
| 2.48
| ###
| 2.45
| 9,325
| ###
| 88.2
| 88.2
| 0.2 |
2003-Jun-13 Fri
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2003-Jun-12 Thu
| ###
| ###
| ###
| ###
| 25,250
| 0
| ###
| ###
| 0.0 |
2003-Jun-11 Wed
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2003-Jun-10 Tue
| ###
| ###
| ###
| ###
| 33,688
| 0
| ###
| ###
| 0.0 |
2003-Jun-06 Fri
| ###
| ###
| ###
| ###
| 9,750
| 0
| 25.9
| 25.9
| 0.0 |
2003-Jun-05 Thu
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-04 Wed
| ###
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2003-Jun-03 Tue
| 2.42
| 2.42
| 2.4
| 2.42
| 23,558
| 56,774
| ###
| ###
| 0.2 |
2003-Jun-02 Mon
| 2.45
| 2.45
| 2.41
| 2.42
| 7,450
| ###
| 21.0
| 21.0
| 0.2 |
2003-May-30 Fri
| 2.45
| 2.45
| 2.4
| 2.42
| 8,720
| 21,146
| 20.4
| 20.4
| 0.2 |
|