End of day Prices (full format), 600 Days for (AUI) AUSTRALIAN UNITED INVESTMENT COMPANY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2006-May-08 Mon
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2006-May-05 Fri
| ###
| ###
| ###
| ###
| 3,784
| 0
| ###
| ###
| 0.0 |
2006-May-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-03 Wed
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2006-May-02 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-01 Mon
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2006-Apr-28 Fri
| ###
| ###
| ###
| ###
| 6,445
| 0
| 38.1
| 38.1
| 0.0 |
2006-Apr-27 Thu
| ###
| ###
| ###
| ###
| 7,075
| 0
| ###
| ###
| 0.0 |
2006-Apr-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-24 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Apr-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-20 Thu
| ###
| ###
| 7.2
| 7.2
| 7,875
| 28,350
| 21.3
| 21.3
| 0.5 |
2006-Apr-19 Wed
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2006-Apr-18 Tue
| ###
| ###
| ###
| ###
|
|
| 64.5
| 64.5
| 0.0 |
2006-Apr-13 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Apr-11 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Apr-10 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Apr-07 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Apr-06 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Apr-05 Wed
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2006-Apr-04 Tue
| ###
| ###
| ###
| ###
| 2,922
| 0
| ###
| ###
| 0.0 |
2006-Apr-03 Mon
| 7.2
| ###
| 7.2
| ###
| 7,242
| 26,071
| ###
| ###
| 0.0 |
2006-Mar-31 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-29 Wed
| ###
| ###
| ###
| ###
| 5,254
| 0
| 16.2
| 16.2
| 0.0 |
2006-Mar-28 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-27 Mon
| 7.2
| ###
| 7.2
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-24 Fri
| 7.25
| 7.25
| 7.2
| 7.2
|
|
| ###
| ###
| 0.5 |
2006-Mar-23 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-22 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-20 Mon
| ###
| ###
| ###
| ###
| 1,370
| 0
| 67.1
| 67.1
| 0.0 |
2006-Mar-17 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-16 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-15 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-14 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-13 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-09 Thu
| ###
| ###
| ###
| ###
|
|
| 63.7
| 63.7
| 0.0 |
2006-Mar-08 Wed
| 7.25
| ###
| 7.25
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-07 Tue
| 7.25
| 7.25
| 7.25
| 7.25
|
|
| 68.1
| 68.1
| 0.5 |
2006-Mar-06 Mon
| ###
| ###
| 7.25
| 7.25
|
|
| 30.1
| 30.1
| 0.5 |
2006-Mar-03 Fri
| ###
| ###
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2006-Mar-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-01 Wed
| ###
| ###
| ###
| ###
| 350
| 0
| ###
| ###
| 0.0 |
2006-Feb-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-27 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-24 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-23 Thu
| ###
| ###
| ###
| ###
| 2,250
| 0
| ###
| ###
| 0.0 |
2006-Feb-22 Wed
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2006-Feb-21 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-20 Mon
| 7.2
| 7.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-17 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-16 Thu
| ###
| 7.21
| ###
| 7.2
|
|
| 83.5
| 83.5
| 0.5 |
2006-Feb-15 Wed
| 7
| ###
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-14 Tue
| 7
| 7
| 7
| 7
| 423
| ###
| ###
| ###
| 0.5 |
2006-Feb-13 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-10 Fri
| 6.7
| 6.7
| 6.7
| 6.7
|
|
| ###
| ###
| 0.5 |
2006-Feb-09 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-07 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-06 Mon
| ###
| ###
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2006-Feb-03 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-01 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-31 Tue
| 6.55
| 6.55
| 6.51
| 6.51
|
|
| ###
| ###
| ### |
2006-Jan-30 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-27 Fri
| 6.5
| 6.5
| 6.5
| 6.5
| 6,273
| 40,774
| ###
| ###
| 0.5 |
2006-Jan-25 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-24 Tue
| 6.45
| 6.45
| 6.45
| 6.45
| 550
| 3,547
| 68.8
| 68.8
| ### |
2006-Jan-23 Mon
| 6.4
| 6.4
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2006-Jan-20 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-19 Thu
| 6.5
| 6.5
| ###
| ###
| 6,750
| ###
| ###
| ###
| 0.0 |
2006-Jan-18 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-17 Tue
| 6.5
| 6.5
| 6.5
| 6.5
|
|
| 66.3
| 66.3
| 0.5 |
2006-Jan-16 Mon
| 6.5
| 6.5
| 6.45
| 6.5
|
|
| 69.9
| 69.9
| 0.5 |
2006-Jan-13 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-12 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-06 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-05 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-04 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-03 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-29 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-28 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-27 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-23 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-22 Thu
| 6.2
| 6.25
| 6.2
| 6.25
|
|
| ###
| ###
| ### |
2005-Dec-21 Wed
| ###
| ###
| ###
| ###
| 2,583
| 0
| 68.0
| 68.0
| 0.0 |
2005-Dec-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-19 Mon
| ###
| ###
| ###
| ###
| 9,157
| 0
| 37.0
| 37.0
| 0.0 |
2005-Dec-16 Fri
| ###
| ###
| ###
| ###
| 4,050
| 0
| ###
| ###
| 0.0 |
2005-Dec-15 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-14 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-13 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-12 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-06 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-05 Mon
| ###
| ###
| ###
| ###
| 11,158
| 0
| ###
| ###
| 0.0 |
2005-Dec-02 Fri
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2005-Dec-01 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-28 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-25 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-24 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-23 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-22 Tue
| ###
| ###
| 6
| 6
| 7,082
| 21,246
| ###
| ###
| 0.4 |
2005-Nov-21 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-18 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-17 Thu
| ###
| ###
| ###
| ###
| 529
| 0
| ###
| ###
| 0.0 |
2005-Nov-16 Wed
| 6
| 6
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2005-Nov-15 Tue
| 6
| 6
| 6
| 6
| 3,452
| ###
| ###
| ###
| 0.4 |
2005-Nov-14 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-11 Fri
| ###
| ###
| ###
| 6
| 8,350
| 0
| 28.7
| 28.7
| 0.4 |
2005-Nov-10 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-09 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-08 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-07 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-03 Thu
| 6
| ###
| 6
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2005-Nov-02 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-31 Mon
| ###
| ###
| ###
| ###
| 3,750
| 0
| 63.8
| 63.8
| 0.0 |
2005-Oct-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-27 Thu
| ###
| ###
| ###
| ###
| 950
| 0
| 22.7
| 22.7
| 0.0 |
2005-Oct-26 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-25 Tue
| 6
| 6
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-24 Mon
| 6
| 6
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2005-Oct-21 Fri
| ###
| ###
| 6
| 6
|
|
| 15.7
| 15.7
| 0.4 |
2005-Oct-20 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-19 Wed
| ###
| 6.2
| ###
| ###
| 7,153
| 22,174
| ###
| ###
| 0.0 |
2005-Oct-18 Tue
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-17 Mon
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2005-Oct-14 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-13 Thu
| ###
| ###
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2005-Oct-12 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-11 Tue
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2005-Oct-10 Mon
| 6
| 6
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2005-Oct-07 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-06 Thu
| 6
| 6
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2005-Oct-05 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-04 Tue
| 6
| 6
| ###
| 6
| 10,446
| ###
| 71.7
| 71.7
| 0.4 |
2005-Oct-03 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Sep-30 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Sep-29 Thu
| 6
| 6
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2005-Sep-28 Wed
| 6
| 6
| ###
| ###
| 3,250
| 9,750
| ###
| ###
| 0.0 |
2005-Sep-27 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Sep-26 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Sep-23 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Sep-22 Thu
| ###
| 6
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2005-Sep-21 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Sep-20 Tue
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2005-Sep-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-15 Thu
| 6
| 6
| 6
| 6
| 0
|
|
|
| 0.4 |
2005-Sep-14 Wed
| 6
| 6
| 6
| 6
| 0
|
|
|
| 0.4 |
2005-Sep-13 Tue
| 6
| 6
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2005-Sep-12 Mon
| 6
| 6
| 6
| 6
| 3,754
| 22,524
| 69.1
| 69.1
| 0.4 |
2005-Sep-09 Fri
| ###
| 6
| ###
| 6
| 4,529
| 13,587
| ###
| ###
| 0.4 |
2005-Sep-08 Thu
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2005-Sep-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-05 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Sep-02 Fri
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2005-Sep-01 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-30 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-29 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-26 Fri
| ###
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2005-Aug-25 Thu
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2005-Aug-24 Wed
| 5.86
| 5.86
| 5.86
| 5.86
| 4,450
| 26,077
| ###
| ###
| 0.4 |
2005-Aug-23 Tue
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2005-Aug-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-19 Fri
| 5.85
| 5.85
| 5.85
| 5.85
| 0
|
|
|
| 0.4 |
2005-Aug-18 Thu
| 5.85
| 5.85
| 5.85
| 5.85
|
|
| 76.2
| 76.2
| 0.4 |
2005-Aug-17 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-16 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-15 Mon
| ###
| ###
| ###
| ###
| 1,725
| 0
| 67.3
| 67.3
| 0.0 |
2005-Aug-12 Fri
| 5.78
| 5.78
| 5.78
| 5.78
| 0
|
|
|
| 0.4 |
2005-Aug-11 Thu
| 5.78
| 5.78
| 5.78
| 5.78
| 1,725
| 9,970
| 62.9
| 62.9
| 0.4 |
2005-Aug-10 Wed
| 5.75
| 5.75
| 5.75
| 5.75
|
|
| 68.3
| 68.3
| ### |
2005-Aug-09 Tue
| 5.85
| 5.85
| 5.72
| 5.72
|
|
| ###
| ###
| 0.4 |
2005-Aug-08 Mon
| 5.81
| 5.81
| 5.81
| 5.81
| 0
|
|
|
| ### |
2005-Aug-05 Fri
| 5.8
| 5.81
| 5.8
| 5.81
|
|
| 64.7
| 64.7
| ### |
2005-Aug-04 Thu
| 5.74
| 5.75
| 5.74
| 5.75
|
|
| 72.6
| 72.6
| ### |
2005-Aug-03 Wed
| 5.7
| 5.7
| 5.7
| 5.7
| 0
|
|
|
| 0.4 |
2005-Aug-02 Tue
| 5.7
| 5.7
| 5.7
| 5.7
|
|
| ###
| ###
| 0.4 |
2005-Aug-01 Mon
| 5.7
| 5.7
| 5.7
| 5.7
| 0
|
|
|
| 0.4 |
2005-Jul-29 Fri
| 5.7
| 5.7
| 5.7
| 5.7
|
|
| ###
| ###
| 0.4 |
2005-Jul-28 Thu
| 5.7
| 5.7
| 5.7
| 5.7
|
|
| ###
| ###
| 0.4 |
2005-Jul-27 Wed
| 5.7
| 5.7
| 5.7
| 5.7
| 0
|
|
|
| 0.4 |
2005-Jul-26 Tue
| 5.7
| 5.7
| 5.7
| 5.7
|
|
| 68.1
| 68.1
| 0.4 |
2005-Jul-25 Mon
| 5.7
| 5.7
| 5.7
| 5.7
|
|
| ###
| ###
| 0.4 |
2005-Jul-22 Fri
| 5.7
| 5.7
| 5.7
| 5.7
|
|
| 62.9
| 62.9
| 0.4 |
2005-Jul-21 Thu
| 5.7
| 5.7
| 5.7
| 5.7
| 0
|
|
|
| 0.4 |
2005-Jul-20 Wed
| 5.7
| 5.7
| 5.7
| 5.7
| 0
|
|
|
| 0.4 |
2005-Jul-19 Tue
| 5.7
| 5.7
| 5.7
| 5.7
|
|
| ###
| ###
| 0.4 |
2005-Jul-18 Mon
| 5.55
| 5.55
| 5.55
| 5.55
| 2
| ###
| ###
| ###
| ### |
2005-Jul-15 Fri
| 5.55
| 5.55
| 5.55
| 5.55
|
|
| ###
| ###
| ### |
2005-Jul-14 Thu
| 5.5
| 5.5
| 5.5
| 5.5
| 1,924
| 10,582
| 67.1
| 67.1
| 0.4 |
2005-Jul-13 Wed
| 5.5
| 5.5
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
2005-Jul-12 Tue
| 5.47
| 5.47
| 5.47
| 5.47
| 0
|
|
|
| ### |
2005-Jul-11 Mon
| 5.48
| 5.48
| 5.47
| 5.47
|
|
| ###
| ###
| ### |
2005-Jul-08 Fri
| 5.45
| 5.45
| 5.45
| 5.45
| 0
|
|
|
| ### |
2005-Jul-07 Thu
| 5.45
| 5.45
| 5.45
| 5.45
| 0
|
|
|
| ### |
2005-Jul-06 Wed
| 5.57
| 5.57
| 5.45
| 5.45
| 3,823
| ###
| ###
| ###
| ### |
2005-Jul-05 Tue
| 5.45
| 5.45
| 5.45
| 5.45
| 0
|
|
|
| ### |
2005-Jul-04 Mon
| 5.42
| 5.46
| 5.42
| 5.45
|
|
| 74.5
| 74.5
| ### |
2005-Jul-01 Fri
| 5.5
| 5.5
| 5.42
| 5.45
|
|
| ###
| ###
| ### |
2005-Jun-30 Thu
| 5.4
| 5.57
| 5.4
| 5.57
| 1,086
| 5,956
| ###
| ###
| 0.4 |
2005-Jun-29 Wed
| 5.4
| 5.4
| 5.4
| 5.4
| 0
|
|
|
| 0.4 |
2005-Jun-28 Tue
| 5.4
| 5.4
| 5.4
| 5.4
| 0
|
|
|
| 0.4 |
2005-Jun-27 Mon
| 5.4
| 5.4
| 5.4
| 5.4
|
|
| ###
| ###
| 0.4 |
2005-Jun-24 Fri
| 5.5
| 5.5
| 5.5
| 5.5
| 0
|
|
|
| 0.4 |
2005-Jun-23 Thu
| 5.5
| 5.5
| 5.5
| 5.5
| 0
|
|
|
| 0.4 |
2005-Jun-22 Wed
| 5.4
| 5.5
| 5.4
| 5.5
| 7,788
| 42,444
| 86.3
| 86.3
| 0.4 |
2005-Jun-21 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-20 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-17 Fri
| 5.45
| 5.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-16 Thu
| 5.49
| 5.5
| 5.45
| 5.45
|
|
| ###
| ###
| ### |
2005-Jun-15 Wed
| 5.49
| 5.49
| 5.49
| 5.49
|
|
| 69.2
| 69.2
| 0.4 |
2005-Jun-14 Tue
| 5.5
| 5.5
| 5.5
| 5.5
| 0
|
|
|
| 0.4 |
2005-Jun-10 Fri
| 5.5
| 5.5
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
2005-Jun-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-08 Wed
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2005-Jun-07 Tue
| 5.4
| 5.4
| 5.4
| 5.4
| 4,850
| ###
| 71.5
| 71.5
| 0.4 |
2005-Jun-06 Mon
| 5.5
| 5.5
| 5.5
| 5.5
| 0
|
|
|
| 0.4 |
2005-Jun-03 Fri
| 5.5
| 5.5
| 5.5
| 5.5
| 750
| 4,125
| 66.6
| 66.6
| 0.4 |
2005-Jun-02 Thu
| 5.45
| 5.45
| 5.45
| 5.45
| 0
|
|
|
| ### |
2005-Jun-01 Wed
| 5.45
| 5.45
| 5.45
| 5.45
| 0
|
|
|
| ### |
2005-May-31 Tue
| 5.45
| 5.45
| 5.45
| 5.45
| 0
|
|
|
| ### |
2005-May-30 Mon
| 5.45
| 5.45
| 5.45
| 5.45
|
|
| 68.9
| 68.9
| ### |
2005-May-27 Fri
| 5.41
| 5.45
| 5.41
| 5.45
| 6,848
| 37,184
| ###
| ###
| ### |
2005-May-26 Thu
| 5.4
| 5.4
| 5.4
| 5.4
| 0
|
|
|
| 0.4 |
2005-May-25 Wed
| ###
| 5.4
| ###
| 5.4
| 10,153
| ###
| 83.0
| 83.0
| 0.4 |
2005-May-24 Tue
| ###
| ###
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2005-May-23 Mon
| 5.2
| 5.2
| 5.2
| 5.2
| 0
|
|
|
| ### |
2005-May-20 Fri
| 5.2
| 5.2
| 5.2
| 5.2
| 3,750
| ###
| ###
| ###
| ### |
2005-May-19 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-18 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-17 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-13 Fri
| 5.29
| 5.29
| ###
| ###
| 5,250
| 13,886
| 11.0
| 11.0
| 0.0 |
2005-May-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-11 Wed
| ###
| 5.29
| ###
| 5.29
|
|
| 87.1
| 87.1
| 0.4 |
2005-May-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-03 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-29 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-28 Thu
| ###
| ###
| ###
| ###
| 971
| 0
| 74.0
| 74.0
| 0.0 |
2005-Apr-27 Wed
| ###
| ###
| ###
| ###
| 3,750
| 0
| ###
| ###
| 0.0 |
2005-Apr-26 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-22 Fri
| 5.2
| 5.2
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2005-Apr-21 Thu
| 5.22
| 5.22
| 5.22
| 5.22
| 0
|
|
|
| 0.4 |
2005-Apr-20 Wed
| 5.22
| 5.22
| 5.22
| 5.22
|
|
| 72.6
| 72.6
| 0.4 |
2005-Apr-19 Tue
| 5.22
| 5.22
| 5.22
| 5.22
| 0
|
|
|
| 0.4 |
2005-Apr-18 Mon
| 5.29
| 5.29
| 5.22
| 5.22
|
|
| 34.0
| 34.0
| 0.4 |
2005-Apr-15 Fri
| ###
| ###
| ###
| ###
|
|
| 47.6
| 47.6
| 0.0 |
2005-Apr-14 Thu
| ###
| ###
| 5.27
| ###
| 5,220
| 13,754
| 80.1
| 80.1
| 0.0 |
2005-Apr-13 Wed
| ###
| ###
| ###
| ###
| 3,341
| 0
| ###
| ###
| 0.0 |
2005-Apr-12 Tue
| ###
| ###
| 5.27
| ###
| 5,850
| ###
| 72.3
| 72.3
| 0.0 |
2005-Apr-11 Mon
| 5.28
| 5.28
| 5.28
| 5.28
| 0
|
|
|
| 0.4 |
2005-Apr-08 Fri
| 5.28
| 5.28
| 5.28
| 5.28
| 0
|
|
|
| 0.4 |
2005-Apr-07 Thu
| 5.28
| 5.28
| 5.28
| 5.28
| 0
|
|
|
| 0.4 |
2005-Apr-06 Wed
| 5.28
| 5.28
| 5.28
| 5.28
| 0
|
|
|
| 0.4 |
2005-Apr-05 Tue
| 5.28
| 5.28
| 5.28
| 5.28
| 0
|
|
|
| 0.4 |
2005-Apr-04 Mon
| 5.28
| 5.28
| 5.28
| 5.28
| 0
|
|
|
| 0.4 |
2005-Apr-01 Fri
| 5.28
| 5.28
| 5.28
| 5.28
| 0
|
|
|
| 0.4 |
2005-Mar-31 Thu
| 5.28
| 5.28
| 5.28
| 5.28
| 0
|
|
|
| 0.4 |
2005-Mar-30 Wed
| 5.28
| 5.28
| 5.28
| 5.28
| 0
|
|
|
| 0.4 |
2005-Mar-29 Tue
| 5.28
| 5.28
| 5.28
| 5.28
|
|
| ###
| ###
| 0.4 |
2005-Mar-24 Thu
| 5.24
| 5.24
| 5.24
| 5.24
|
|
| 77.7
| 77.7
| 0.4 |
2005-Mar-23 Wed
| 5.25
| 5.25
| 5.24
| 5.24
| 4,786
| ###
| ###
| ###
| 0.4 |
2005-Mar-22 Tue
| 5.2
| ###
| 5.2
| ###
| 18,049
| 46,927
| ###
| ###
| 0.0 |
2005-Mar-21 Mon
| ###
| ###
| ###
| ###
| 13,121
| 0
| ###
| ###
| 0.0 |
2005-Mar-18 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-17 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-16 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-15 Tue
| ###
| ###
| ###
| ###
| 4,180
| 0
| ###
| ###
| 0.0 |
2005-Mar-14 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-11 Fri
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2005-Mar-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-09 Wed
| 5.2
| 5.2
| 5.2
| 5.2
|
|
| ###
| ###
| ### |
2005-Mar-08 Tue
| 5.2
| 5.2
| 5.2
| 5.2
|
|
| 68.8
| 68.8
| ### |
2005-Mar-07 Mon
| 5.2
| 5.2
| 5.2
| 5.2
| 750
| ###
| 68.4
| 68.4
| ### |
2005-Mar-04 Fri
| 5.2
| 5.2
| 5.2
| 5.2
| 0
|
|
|
| ### |
2005-Mar-03 Thu
| ###
| ###
| 5.2
| 5.2
| 4,688
| 12,188
| 18.1
| 18.1
| ### |
2005-Mar-02 Wed
| ###
| ###
| ###
| ###
| 3,550
| 0
| 69.4
| 69.4
| 0.0 |
2005-Mar-01 Tue
| ###
| ###
| ###
| ###
| 950
| 0
| ###
| ###
| 0.0 |
2005-Feb-28 Mon
| 5.2
| 5.2
| 5.2
| 5.2
| 0
|
|
|
| ### |
2005-Feb-25 Fri
| 5.2
| 5.2
| 5.2
| 5.2
|
|
| ###
| ###
| ### |
2005-Feb-24 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Feb-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-22 Tue
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2005-Feb-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-17 Thu
| 5.25
| 5.25
| 5.25
| 5.25
| 0
|
|
|
| 0.4 |
2005-Feb-16 Wed
| 5.29
| ###
| 5.25
| 5.25
|
|
| ###
| ###
| 0.4 |
2005-Feb-15 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Feb-14 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Feb-11 Fri
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2005-Feb-10 Thu
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2005-Feb-09 Wed
| ###
| ###
| ###
| ###
| 14,981
| 0
| ###
| ###
| 0.0 |
2005-Feb-08 Tue
| 5.22
| 5.22
| 5.2
| 5.2
|
|
| 35.6
| 35.6
| ### |
2005-Feb-07 Mon
| 5.25
| 5.25
| 5.22
| 5.22
|
|
| 34.0
| 34.0
| 0.4 |
2005-Feb-04 Fri
| 5.25
| 5.25
| 5.25
| 5.25
|
|
| ###
| ###
| 0.4 |
2005-Feb-03 Thu
| 5.2
| 5.2
| 5.2
| 5.2
| 0
|
|
|
| ### |
2005-Feb-02 Wed
| 5.2
| 5.2
| 5.2
| 5.2
|
|
| 71.1
| 71.1
| ### |
2005-Feb-01 Tue
| 5.2
| 5.2
| 5.2
| 5.2
| 0
|
|
|
| ### |
2005-Jan-31 Mon
| 5.2
| 5.2
| 5.2
| 5.2
|
|
| 73.6
| 73.6
| ### |
2005-Jan-28 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jan-27 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jan-25 Tue
| ###
| ###
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2005-Jan-24 Mon
| 5.29
| 5.29
| 5.29
| 5.29
|
|
| ###
| ###
| 0.4 |
2005-Jan-21 Fri
| 5.29
| 5.29
| 5.29
| 5.29
|
|
| 67.7
| 67.7
| 0.4 |
2005-Jan-20 Thu
| 5.28
| 5.28
| 5.28
| 5.28
|
|
| 72.4
| 72.4
| 0.4 |
2005-Jan-19 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jan-18 Tue
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2005-Jan-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-14 Fri
| 5.26
| 5.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-13 Thu
| 5.25
| 5.25
| 5.25
| 5.25
| 0
|
|
|
| 0.4 |
2005-Jan-12 Wed
| 5.28
| 5.28
| 5.25
| 5.25
|
|
| ###
| ###
| 0.4 |
2005-Jan-11 Tue
| 5.28
| 5.28
| 5.28
| 5.28
| 0
|
|
|
| 0.4 |
2005-Jan-10 Mon
| 5.27
| 5.28
| 5.27
| 5.28
|
|
| 68.8
| 68.8
| 0.4 |
2005-Jan-07 Fri
| 5.27
| 5.27
| 5.27
| 5.27
| 0
|
|
|
| ### |
2005-Jan-06 Thu
| 5.27
| 5.27
| 5.27
| 5.27
|
|
| 69.0
| 69.0
| ### |
2005-Jan-05 Wed
| 5.26
| 5.29
| 5.26
| 5.29
| 4,780
| ###
| 77.0
| 77.0
| 0.4 |
2005-Jan-04 Tue
| 5.25
| 5.29
| 5.25
| 5.29
|
|
| ###
| ###
| 0.4 |
2004-Dec-31 Fri
| 5.25
| 5.25
| 5.25
| 5.25
| 0
|
|
|
| 0.4 |
2004-Dec-30 Thu
| 5.25
| 5.25
| 5.25
| 5.25
|
|
| 67.9
| 67.9
| 0.4 |
2004-Dec-29 Wed
| 5.25
| 5.25
| 5.25
| 5.25
| 3,250
| ###
| 72.7
| 72.7
| 0.4 |
2004-Dec-24 Fri
| 5.2
| 5.2
| 5.2
| 5.2
| 0
|
|
|
| ### |
2004-Dec-23 Thu
| ###
| 5.2
| ###
| 5.2
|
|
| 77.9
| 77.9
| ### |
2004-Dec-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-21 Tue
| 5.2
| 5.2
| 5.2
| 5.2
|
|
| ###
| ###
| ### |
2004-Dec-20 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-17 Fri
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2004-Dec-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-15 Wed
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2004-Dec-14 Tue
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2004-Dec-13 Mon
| 5
| 5
| 5
| 5
| 1,580
| ###
| 76.7
| 76.7
| 0.4 |
2004-Dec-10 Fri
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2004-Dec-09 Thu
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2004-Dec-08 Wed
| 5
| 5
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2004-Dec-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-06 Mon
| 5
| 5
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2004-Dec-03 Fri
| ###
| 5
| ###
| 5
| 1,548
| 3,870
| 86.2
| 86.2
| 0.4 |
2004-Dec-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-01 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Nov-30 Tue
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2004-Nov-29 Mon
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2004-Nov-26 Fri
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2004-Nov-25 Thu
| ###
| 5
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2004-Nov-24 Wed
| 4.82
| 4.82
| 4.82
| 4.82
| 0
|
|
|
| 0.3 |
2004-Nov-23 Tue
| 4.83
| 4.83
| 4.82
| 4.82
| 2,947
| ###
| 30.2
| 30.2
| 0.3 |
2004-Nov-22 Mon
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2004-Nov-19 Fri
| 5
| 5
| 5
| 5
| 2,244
| 11,220
| ###
| ###
| 0.4 |
2004-Nov-18 Thu
| 5
| 5
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2004-Nov-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-16 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Nov-15 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Nov-12 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Nov-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Nov-10 Wed
| ###
| ###
| ###
| ###
| 189
| 0
| 67.9
| 67.9
| 0.0 |
2004-Nov-09 Tue
| ###
| ###
| ###
| ###
| 580
| 0
| 70.5
| 70.5
| 0.0 |
2004-Nov-08 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Nov-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-04 Thu
| 5
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-03 Wed
| ###
| ###
| ###
| ###
| 3,450
| 0
| 66.4
| 66.4
| 0.0 |
2004-Nov-02 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Nov-01 Mon
| ###
| ###
| ###
| ###
| 5,151
| 0
| ###
| ###
| 0.0 |
2004-Oct-29 Fri
| 4.89
| 4.89
| 4.89
| 4.89
| 0
|
|
|
| ### |
2004-Oct-28 Thu
| 4.89
| 4.89
| 4.89
| 4.89
|
|
| ###
| ###
| ### |
2004-Oct-27 Wed
| 4.85
| 4.85
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
2004-Oct-26 Tue
| 4.75
| 4.8
| 4.75
| 4.8
|
|
| ###
| ###
| 0.3 |
2004-Oct-25 Mon
| 4.84
| 4.85
| 4.84
| 4.85
|
|
| 73.1
| 73.1
| ### |
2004-Oct-22 Fri
| 4.75
| 4.75
| 4.75
| 4.75
| 0
|
|
|
| ### |
2004-Oct-21 Thu
| 4.75
| 4.75
| 4.75
| 4.75
|
|
| ###
| ###
| ### |
2004-Oct-20 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-18 Mon
| 4.89
| ###
| 4.75
| ###
| 5,055
| ###
| 72.1
| 72.1
| 0.0 |
2004-Oct-15 Fri
| 4.73
| 4.73
| 4.73
| 4.73
| 0
|
|
|
| 0.3 |
2004-Oct-14 Thu
| 4.73
| 4.73
| 4.73
| 4.73
| 720
| ###
| ###
| ###
| 0.3 |
2004-Oct-13 Wed
| 4.7
| 4.7
| 4.7
| 4.7
| 0
|
|
|
| 0.3 |
2004-Oct-12 Tue
| 4.7
| 4.7
| 4.7
| 4.7
|
|
| 65.1
| 65.1
| 0.3 |
2004-Oct-11 Mon
| 4.79
| ###
| 4.79
| ###
|
|
| 92.2
| 92.2
| 0.0 |
2004-Oct-08 Fri
| 4.79
| 4.79
| 4.79
| 4.79
| 17,026
| 81,554
| 69.5
| 69.5
| 0.3 |
2004-Oct-07 Thu
| 4.7
| 4.79
| 4.7
| 4.79
| 4,125
| 19,573
| ###
| ###
| 0.3 |
2004-Oct-06 Wed
| ###
| ###
| ###
| ###
| 8,057
| 0
| 75.8
| 75.8
| 0.0 |
2004-Oct-05 Tue
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2004-Oct-04 Mon
| ###
| ###
| ###
| ###
| 1,844
| 0
| ###
| ###
| 0.0 |
2004-Oct-01 Fri
| 4.79
| 4.79
| 4.7
| 4.7
|
|
| 17.0
| 17.0
| 0.3 |
2004-Sep-30 Thu
| 4.75
| 4.75
| 4.75
| 4.75
| 5,020
| 23,845
| ###
| ###
| ### |
2004-Sep-29 Wed
| 4.55
| 4.55
| 4.55
| 4.55
| 0
|
|
|
| 0.3 |
2004-Sep-28 Tue
| 4.55
| 4.55
| 4.55
| 4.55
| 0
|
|
|
| 0.3 |
2004-Sep-27 Mon
| 4.55
| 4.55
| 4.55
| 4.55
| 0
|
|
|
| 0.3 |
2004-Sep-24 Fri
| 4.55
| 4.55
| 4.55
| 4.55
| 1,058
| ###
| 74.0
| 74.0
| 0.3 |
2004-Sep-23 Thu
| 4.5
| 4.5
| 4.5
| 4.5
| 0
|
|
|
| ### |
2004-Sep-22 Wed
| 4.5
| 4.5
| 4.5
| 4.5
| 0
|
|
|
| ### |
2004-Sep-21 Tue
| 4.5
| 4.5
| 4.5
| 4.5
| 0
|
|
|
| ### |
2004-Sep-20 Mon
| ###
| ###
| 4.5
| 4.5
| 6,128
| 13,788
| 14.0
| 14.0
| ### |
2004-Sep-17 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-16 Thu
| ###
| ###
| ###
| ###
|
|
| 62.6
| 62.6
| 0.0 |
2004-Sep-15 Wed
| ###
| ###
| ###
| ###
| 1,850
| 0
| ###
| ###
| 0.0 |
2004-Sep-14 Tue
| ###
| ###
| ###
| ###
| 3,750
| 0
| ###
| ###
| 0.0 |
2004-Sep-13 Mon
| ###
| ###
| ###
| ###
| 1,485
| 0
| 68.9
| 68.9
| 0.0 |
2004-Sep-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-09 Thu
| ###
| 4.79
| ###
| 4.79
| 8,672
| ###
| 91.8
| 91.8
| 0.3 |
2004-Sep-08 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-07 Tue
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2004-Sep-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-02 Thu
| 4.59
| 4.59
| 4.59
| 4.59
| 8,626
| ###
| 70.8
| 70.8
| 0.3 |
2004-Sep-01 Wed
| ###
| ###
| ###
| ###
| 10,124
| 0
| ###
| ###
| 0.0 |
2004-Aug-31 Tue
| ###
| ###
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2004-Aug-30 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-27 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-26 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-25 Wed
| 4.7
| 4.7
| ###
| ###
| 2,250
| 5,287
| ###
| ###
| 0.0 |
2004-Aug-24 Tue
| 4.7
| 4.7
| 4.7
| 4.7
| 0
|
|
|
| 0.3 |
2004-Aug-23 Mon
| 4.7
| 4.7
| 4.7
| 4.7
|
|
| 66.1
| 66.1
| 0.3 |
2004-Aug-20 Fri
| 4.74
| 4.74
| 4.74
| 4.74
|
|
| ###
| ###
| 0.3 |
2004-Aug-19 Thu
| 4.78
| 4.78
| 4.78
| 4.78
|
|
| ###
| ###
| ### |
2004-Aug-18 Wed
| 4.79
| 4.79
| 4.79
| 4.79
| 0
|
|
|
| 0.3 |
2004-Aug-17 Tue
| 4.79
| 4.79
| 4.79
| 4.79
|
|
| ###
| ###
| 0.3 |
2004-Aug-16 Mon
| 4.59
| 4.59
| 4.59
| 4.59
| 0
|
|
|
| 0.3 |
2004-Aug-13 Fri
| 4.59
| 4.59
| 4.59
| 4.59
|
|
| 73.2
| 73.2
| 0.3 |
2004-Aug-12 Thu
| 4.59
| 4.59
| 4.59
| 4.59
| 0
|
|
|
| 0.3 |
2004-Aug-11 Wed
| 4.59
| 4.59
| 4.59
| 4.59
|
|
| 71.4
| 71.4
| 0.3 |
2004-Aug-10 Tue
| 4.59
| 4.59
| 4.59
| 4.59
|
|
| ###
| ###
| 0.3 |
2004-Aug-09 Mon
| 4.59
| 4.59
| 4.59
| 4.59
|
|
| 75.0
| 75.0
| 0.3 |
2004-Aug-06 Fri
| 4.59
| 4.59
| 4.59
| 4.59
|
|
| ###
| ###
| 0.3 |
2004-Aug-05 Thu
| 4.59
| ###
| 4.59
| 4.59
|
|
| 69.9
| 69.9
| 0.3 |
2004-Aug-04 Wed
| 4.59
| 4.59
| 4.59
| 4.59
| 0
|
|
|
| 0.3 |
2004-Aug-03 Tue
| 4.59
| 4.59
| 4.59
| 4.59
| 5,873
| 26,957
| ###
| ###
| 0.3 |
2004-Aug-02 Mon
| 4.59
| 4.59
| 4.59
| 4.59
| 0
|
|
|
| 0.3 |
2004-Jul-30 Fri
| 4.58
| 4.59
| 4.58
| 4.59
| 4,650
| 21,320
| 63.9
| 63.9
| 0.3 |
2004-Jul-29 Thu
| 4.58
| 4.58
| 4.58
| 4.58
| 0
|
|
|
| 0.3 |
2004-Jul-28 Wed
| 4.58
| 4.58
| 4.58
| 4.58
| 0
|
|
|
| 0.3 |
2004-Jul-27 Tue
| 4.58
| 4.58
| 4.58
| 4.58
| 0
|
|
|
| 0.3 |
2004-Jul-26 Mon
| 4.58
| 4.58
| 4.58
| 4.58
|
|
| 74.4
| 74.4
| 0.3 |
2004-Jul-23 Fri
| 4.56
| 4.58
| 4.56
| 4.58
| 8,770
| 40,078
| ###
| ###
| 0.3 |
2004-Jul-22 Thu
| 4.51
| 4.51
| 4.51
| 4.51
| 0
|
|
|
| 0.3 |
2004-Jul-21 Wed
| 4.51
| 4.51
| 4.51
| 4.51
| 0
|
|
|
| 0.3 |
2004-Jul-20 Tue
| 4.51
| 4.51
| 4.51
| 4.51
| 650
| ###
| ###
| ###
| 0.3 |
2004-Jul-19 Mon
| 4.5
| 4.5
| 4.5
| 4.5
| 0
|
|
|
| ### |
2004-Jul-16 Fri
| 4.5
| 4.5
| 4.5
| 4.5
| 0
|
|
|
| ### |
2004-Jul-15 Thu
| 4.52
| 4.52
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2004-Jul-14 Wed
| 4.52
| 4.52
| 4.52
| 4.52
|
|
| ###
| ###
| 0.3 |
2004-Jul-13 Tue
| 4.52
| 4.52
| 4.52
| 4.52
|
|
| 73.6
| 73.6
| 0.3 |
2004-Jul-12 Mon
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| 74.4
| 74.4
| ### |
2004-Jul-09 Fri
| 4.5
| 4.5
| 4.5
| 4.5
| 0
|
|
|
| ### |
2004-Jul-08 Thu
| 4.48
| 4.5
| 4.48
| 4.5
| 40,176
| ###
| 70.8
| 70.8
| ### |
2004-Jul-07 Wed
| 4.5
| 4.5
| 4.5
| 4.5
| 253
| ###
| 65.2
| 65.2
| ### |
2004-Jul-06 Tue
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2004-Jul-05 Mon
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| 66.4
| 66.4
| ### |
2004-Jul-02 Fri
| 4.5
| 4.5
| 4.5
| 4.5
| 0
|
|
|
| ### |
2004-Jul-01 Thu
| 4.5
| 4.5
| 4.5
| 4.5
| 0
|
|
|
| ### |
2004-Jun-30 Wed
| 4.45
| 4.5
| 4.45
| 4.5
| 2,780
| 12,440
| ###
| ###
| ### |
2004-Jun-29 Tue
| 4.47
| 4.47
| 4.45
| 4.45
|
|
| ###
| ###
| 0.3 |
2004-Jun-28 Mon
| 4.45
| 4.47
| 4.45
| 4.47
|
|
| 77.7
| 77.7
| ### |
2004-Jun-25 Fri
| 4.41
| 4.41
| 4.41
| 4.41
| 750
| ###
| ###
| ###
| ### |
2004-Jun-24 Thu
| 4.4
| 4.4
| 4.4
| 4.4
| 7,326
| ###
| ###
| ###
| 0.3 |
2004-Jun-23 Wed
| 4.4
| 4.4
| 4.4
| 4.4
| 4,389
| ###
| 71.5
| 71.5
| 0.3 |
2004-Jun-22 Tue
| ###
| 4.4
| ###
| 4.4
| 2,870
| ###
| ###
| ###
| 0.3 |
2004-Jun-21 Mon
| 4.4
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-18 Fri
| ###
| ###
| ###
| ###
| 11,280
| 0
| 72.2
| 72.2
| 0.0 |
2004-Jun-17 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jun-16 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jun-15 Tue
| ###
| ###
| ###
| ###
| 5,220
| 0
| 31.7
| 31.7
| 0.0 |
2004-Jun-14 Mon
| ###
| 4.4
| ###
| 4.4
|
|
| 75.6
| 75.6
| 0.3 |
2004-Jun-11 Fri
| ###
| 4.4
| ###
| 4.4
|
|
| 75.6
| 75.6
| 0.3 |
2004-Jun-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-09 Wed
| ###
| 4.4
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2004-Jun-08 Tue
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2004-Jun-07 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jun-04 Fri
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2004-Jun-03 Thu
| 4.4
| 4.4
| 4.4
| 4.4
| 0
|
|
|
| 0.3 |
2004-Jun-02 Wed
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| 69.5
| 69.5
| 0.3 |
2004-Jun-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-28 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-May-27 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-May-26 Wed
| ###
| ###
| ###
| ###
| 106,746
| 0
| ###
| ###
| 0.0 |
2004-May-25 Tue
| ###
| ###
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2004-May-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-May-21 Fri
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2004-May-20 Thu
| ###
| ###
| ###
| ###
| 17,380
| 0
| 72.9
| 72.9
| 0.0 |
2004-May-19 Wed
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2004-May-18 Tue
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2004-May-17 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-May-14 Fri
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2004-May-13 Thu
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2004-May-12 Wed
| 4.29
| 4.29
| 4.29
| 4.29
| 0
|
|
|
| ### |
2004-May-11 Tue
| 4.29
| 4.29
| 4.29
| 4.29
| 0
|
|
|
| ### |
2004-May-10 Mon
| 4.29
| 4.29
| 4.29
| 4.29
|
|
| 83.3
| 83.3
| ### |
2004-May-07 Fri
| 4.29
| 4.29
| 4.29
| 4.29
| 0
|
|
|
| ### |
2004-May-06 Thu
| 4.29
| 4.29
| 4.29
| 4.29
|
|
| ###
| ###
| ### |
2004-May-05 Wed
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2004-May-04 Tue
| ###
| ###
| ###
| ###
| 975
| 0
| ###
| ###
| 0.0 |
2004-May-03 Mon
| ###
| ###
| ###
| ###
| 14,252
| 0
| 37.7
| 37.7
| 0.0 |
2004-Apr-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-23 Fri
| ###
| ###
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2004-Apr-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-16 Fri
| ###
| ###
| ###
| ###
| 9,684
| 0
| 24.8
| 24.8
| 0.0 |
2004-Apr-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-14 Wed
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-07 Wed
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2004-Apr-06 Tue
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
2004-Mar-31 Wed
| ###
| ###
| ###
| ###
| 1,425
| 0
| 68.6
| 68.6
| 0.0 |
2004-Mar-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-25 Thu
| ###
| ###
| ###
| ###
| 3,374
| 0
| ###
| ###
| 0.0 |
2004-Mar-24 Wed
| ###
| ###
| ###
| ###
| 4,789
| 0
| 74.1
| 74.1
| 0.0 |
2004-Mar-23 Tue
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2004-Mar-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-19 Fri
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2004-Mar-18 Thu
| ###
| ###
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2004-Mar-12 Fri
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2004-Mar-11 Thu
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2004-Mar-10 Wed
| 4.45
| 4.45
| 4.4
| 4.4
| 19,652
| ###
| ###
| ###
| 0.3 |
2004-Mar-09 Tue
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
2004-Mar-05 Fri
| 5.2
| 5.2
| 5.2
| 5.2
| 0
|
|
|
| ### |
2004-Mar-04 Thu
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
2004-Mar-02 Tue
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| 72.9
| 72.9
| 0.3 |
2004-Mar-01 Mon
| ###
| ###
| ###
| ###
| 170
| 0
| 69.7
| 69.7
| 0.0 |
2004-Feb-27 Fri
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
2004-Feb-26 Thu
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| 73.5
| 73.5
| 0.3 |
2004-Feb-25 Wed
| ###
| 4.4
| ###
| 4.4
|
|
| 72.9
| 72.9
| 0.3 |
2004-Feb-24 Tue
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2004-Feb-18 Wed
| ###
| 4.4
| ###
| 4.4
|
|
| 73.3
| 73.3
| 0.3 |
2004-Feb-17 Tue
| ###
| ###
| ###
| ###
| 5,585
| 0
| ###
| ###
| 0.0 |
2004-Feb-16 Mon
| ###
| ###
| ###
| ###
| 4,875
| 0
| ###
| ###
| 0.0 |
2004-Feb-13 Fri
| ###
| ###
| ###
| ###
| 21,159
| 0
| ###
| ###
| 0.0 |
2004-Feb-12 Thu
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2004-Feb-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-10 Tue
| ###
| 4.4
| ###
| 4.4
| 4,382
| 9,640
| 70.1
| 70.1
| 0.3 |
2004-Feb-05 Thu
| ###
| ###
| ###
| ###
| 16,354
| 0
| 74.1
| 74.1
| 0.0 |
2004-Feb-03 Tue
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2004-Jan-29 Thu
| ###
| ###
| 4.29
| 4.29
| 12,025
| ###
| ###
| ###
| ### |
2004-Jan-28 Wed
| ###
| ###
| ###
| ###
| 3,650
| 0
| 74.8
| 74.8
| 0.0 |
2004-Jan-27 Tue
| ###
| 4.4
| ###
| 4.4
| 9,685
| ###
| 84.2
| 84.2
| 0.3 |
2004-Jan-23 Fri
| ###
| ###
| ###
| ###
| 2,280
| 0
| 64.1
| 64.1
| 0.0 |
2004-Jan-22 Thu
| ###
| ###
| ###
| ###
| 7,970
| 0
| 67.8
| 67.8
| 0.0 |
2004-Jan-21 Wed
| ###
| ###
| ###
| ###
| 4,570
| 0
| ###
| ###
| 0.0 |
2004-Jan-20 Tue
| ###
| ###
| ###
| ###
| 30,185
| 0
| ###
| ###
| 0.0 |
2004-Jan-15 Thu
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2004-Jan-14 Wed
| ###
| 4.4
| ###
| 4.4
|
|
| 89.8
| 89.8
| 0.3 |
2004-Jan-13 Tue
| 4.27
| ###
| 4.27
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2004-Jan-12 Mon
| 4.27
| 4.27
| 4.27
| 4.27
|
|
| 69.5
| 69.5
| ### |
2004-Jan-09 Fri
| 4.27
| 4.27
| 4.27
| 4.27
| 89
| 380
| ###
| ###
| ### |
2004-Jan-08 Thu
| 4.27
| 4.27
| 4.27
| 4.27
| 4,340
| ###
| ###
| ###
| ### |
2004-Jan-07 Wed
| 4.27
| 4.27
| 4.25
| 4.25
|
|
| ###
| ###
| ### |
2004-Jan-06 Tue
| 4.26
| 4.26
| 4.26
| 4.26
| 10,158
| 43,273
| ###
| ###
| 0.3 |
2004-Jan-05 Mon
| 4.27
| 4.27
| 4.27
| 4.27
|
|
| 75.4
| 75.4
| ### |
2003-Dec-31 Wed
| 4.23
| 4.23
| 4.23
| 4.23
| 0
|
|
|
| 0.3 |
2003-Dec-30 Tue
| 4.23
| 4.23
| 4.23
| 4.23
| 0
|
|
|
| 0.3 |
2003-Dec-29 Mon
| 4.23
| 4.23
| 4.23
| 4.23
| 0
|
|
|
| 0.3 |
2003-Dec-24 Wed
| 4.27
| 4.27
| 4.23
| 4.23
| 7,554
| ###
| 16.7
| 16.7
| 0.3 |
2003-Dec-23 Tue
| 4.27
| 4.27
| 4.27
| 4.27
| 3,452
| 14,740
| ###
| ###
| ### |
2003-Dec-22 Mon
| 4.26
| 4.27
| 4.26
| 4.27
|
|
| 68.6
| 68.6
| ### |
2003-Dec-19 Fri
| 4.25
| 4.27
| 4.25
| 4.27
| 11,783
| ###
| 73.0
| 73.0
| ### |
2003-Dec-18 Thu
| 4.25
| 4.25
| 4.25
| 4.25
| 542
| ###
| 78.4
| 78.4
| ### |
2003-Dec-17 Wed
| 4.25
| 4.25
| 4.25
| 4.25
|
|
| 72.7
| 72.7
| ### |
2003-Dec-16 Tue
| 4.27
| 4.27
| 4.27
| 4.27
| 3,475
| ###
| 72.7
| 72.7
| ### |
2003-Dec-15 Mon
| 4.25
| 4.27
| 4.25
| 4.27
|
|
| ###
| ###
| ### |
2003-Dec-12 Fri
| 4.25
| 4.25
| 4.23
| 4.25
|
|
| ###
| ###
| ### |
2003-Dec-11 Thu
| 4.27
| 4.27
| 4.26
| 4.26
|
|
| 41.0
| 41.0
| 0.3 |
2003-Dec-10 Wed
| 4.27
| 4.27
| 4.27
| 4.27
| 1,650
| 7,045
| 75.6
| 75.6
| ### |
2003-Dec-09 Tue
| 4.25
| 4.27
| 4.25
| 4.27
|
|
| 79.0
| 79.0
| ### |
2003-Dec-08 Mon
| 4.25
| 4.25
| 4.25
| 4.25
| 0
|
|
|
| ### |
2003-Dec-05 Fri
| 4.25
| 4.25
| 4.25
| 4.25
|
|
| 70.4
| 70.4
| ### |
2003-Dec-04 Thu
| 4.25
| 4.25
| 4.25
| 4.25
| 12,275
| ###
| 71.5
| 71.5
| ### |
2003-Dec-03 Wed
| 4.25
| 4.25
| 4.25
| 4.25
|
|
| ###
| ###
| ### |
2003-Dec-02 Tue
| 4.25
| 4.25
| 4.2
| 4.2
|
|
| 23.9
| 23.9
| ### |
2003-Dec-01 Mon
| 4.24
| 4.25
| 4.24
| 4.25
|
|
| 74.6
| 74.6
| ### |
2003-Nov-28 Fri
| 4.24
| 4.24
| 4.24
| 4.24
|
|
| ###
| ###
| 0.3 |
2003-Nov-27 Thu
| 4.21
| 4.24
| 4.21
| 4.24
|
|
| 71.9
| 71.9
| 0.3 |
2003-Nov-26 Wed
| 4.24
| 4.24
| 4.24
| 4.24
|
|
| ###
| ###
| 0.3 |
2003-Nov-25 Tue
| 4.24
| 4.24
| 4.24
| 4.24
| 0
|
|
|
| 0.3 |
2003-Nov-24 Mon
| 4.24
| 4.24
| 4.24
| 4.24
|
|
| 73.7
| 73.7
| 0.3 |
2003-Nov-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Nov-20 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Nov-19 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Nov-18 Tue
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2003-Nov-17 Mon
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2003-Nov-14 Fri
| 4.24
| 4.24
| 4.2
| 4.2
|
|
| 26.7
| 26.7
| ### |
2003-Nov-13 Thu
| 4.23
| 4.24
| 4.23
| 4.24
|
|
| ###
| ###
| 0.3 |
2003-Nov-12 Wed
| 4.25
| 4.25
| 4.25
| 4.25
| 580
| ###
| 74.7
| 74.7
| ### |
|