End of day Prices (full format), 600 Days for (AVV) AAV LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2004-Aug-09 Mon
| 2.49
| 2.5
| 2.44
| 2.5
| 224,485
| 554,477
| 77.5
| 77.5
| 0.2 |
2004-Aug-06 Fri
| 2.44
| 2.48
| 2.44
| 2.48
| 562,040
| ###
| 85.8
| 85.8
| 0.2 |
2004-Aug-05 Thu
| 2.4
| 2.42
| 2.4
| 2.41
| 450,354
| 1,085,353
| ###
| ###
| 0.2 |
2004-Aug-04 Wed
| 2.43
| 2.43
| 2.4
| 2.4
|
|
| 22.4
| 22.4
| ### |
2004-Aug-03 Tue
| 2.49
| 2.5
| 2.43
| 2.43
|
|
| 12.9
| 12.9
| ### |
2004-Aug-02 Mon
| 2.5
| 2.52
| 2.49
| 2.5
| 364,349
| ###
| 68.4
| 68.4
| 0.2 |
2004-Jul-30 Fri
| 2.53
| 2.53
| 2.45
| 2.5
|
|
| 15.9
| 15.9
| 0.2 |
2004-Jul-29 Thu
| 2.41
| 2.48
| ###
| 2.48
| 132,957
| ###
| 89.1
| 89.1
| 0.2 |
2004-Jul-28 Wed
| ###
| 2.42
| ###
| 2.4
|
|
| 85.9
| 85.9
| ### |
2004-Jul-27 Tue
| 2.28
| ###
| 2.28
| ###
| 224,355
| ###
| 84.7
| 84.7
| 0.0 |
2004-Jul-26 Mon
| ###
| ###
| 2.26
| 2.28
| 257,381
| 290,840
| ###
| ###
| 0.2 |
2004-Jul-23 Fri
| 2.26
| ###
| 2.25
| ###
| 119,448
| 134,379
| ###
| ###
| 0.0 |
2004-Jul-22 Thu
| 2.22
| 2.26
| 2.22
| 2.25
| 211,923
| ###
| ###
| ###
| ### |
2004-Jul-21 Wed
| 2.21
| 2.26
| 2.21
| 2.24
|
|
| 83.0
| 83.0
| ### |
2004-Jul-20 Tue
| 2.27
| 2.27
| ###
| 2.25
|
|
| ###
| ###
| ### |
2004-Jul-19 Mon
| 2.28
| 2.28
| 2.25
| 2.27
|
|
| 25.9
| 25.9
| 0.2 |
2004-Jul-16 Fri
| 2.29
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-15 Thu
| ###
| ###
| 2.27
| 2.29
|
|
| ###
| ###
| ### |
2004-Jul-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-13 Tue
| ###
| ###
| 2.29
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2004-Jul-12 Mon
| 2.29
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-09 Fri
| 2.27
| 2.28
| 2.26
| 2.27
| 133,785
| ###
| ###
| ###
| 0.2 |
2004-Jul-08 Thu
| 2.28
| 2.28
| 2.25
| 2.27
| 77,550
| 175,650
| ###
| ###
| 0.2 |
2004-Jul-07 Wed
| ###
| ###
| ###
| 2.26
|
|
| ###
| ###
| ### |
2004-Jul-06 Tue
| ###
| ###
| ###
| ###
| 160,327
| 0
| 68.7
| 68.7
| 0.0 |
2004-Jul-05 Mon
| 2.24
| 2.24
| ###
| ###
| 339,754
| 380,524
| ###
| ###
| 0.0 |
2004-Jul-02 Fri
| ###
| ###
| 2.23
| 2.23
| 50,050
| ###
| ###
| ###
| ### |
2004-Jul-01 Thu
| 2.29
| ###
| 2.28
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2004-Jun-30 Wed
| 2.27
| 2.29
| 2.26
| 2.29
|
|
| ###
| ###
| ### |
2004-Jun-29 Tue
| 2.23
| 2.28
| 2.23
| 2.25
|
|
| 77.5
| 77.5
| ### |
2004-Jun-28 Mon
| 2.24
| 2.24
| 2.2
| 2.22
|
|
| ###
| ###
| 0.2 |
2004-Jun-25 Fri
| 2.24
| 2.24
| ###
| 2.24
| 93,150
| 104,328
| ###
| ###
| ### |
2004-Jun-24 Thu
| 2.25
| 2.25
| 2.22
| 2.24
| 179,877
| 402,025
| 30.9
| 30.9
| ### |
2004-Jun-23 Wed
| 2.23
| 2.25
| 2.22
| 2.23
| 704,355
| ###
| 71.5
| 71.5
| ### |
2004-Jun-22 Tue
| 2.22
| 2.24
| 2.22
| 2.22
| 83,242
| 185,629
| ###
| ###
| 0.2 |
2004-Jun-21 Mon
| 2.23
| 2.25
| 2.21
| 2.22
|
|
| ###
| ###
| 0.2 |
2004-Jun-18 Fri
| ###
| 2.22
| ###
| 2.22
| 245,073
| ###
| ###
| ###
| 0.2 |
2004-Jun-17 Thu
| ###
| 2.2
| ###
| ###
| 128,341
| 141,175
| ###
| ###
| 0.0 |
2004-Jun-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-14 Mon
| ###
| ###
| ###
| ###
| 201,843
| 0
| ###
| ###
| 0.0 |
2004-Jun-11 Fri
| ###
| ###
| ###
| ###
| 201,843
| 0
| 76.0
| 76.0
| 0.0 |
2004-Jun-10 Thu
| ###
| ###
| ###
| ###
| 212,972
| 0
| ###
| ###
| 0.0 |
2004-Jun-09 Wed
| ###
| ###
| ###
| ###
| 74,122
| 0
| ###
| ###
| 0.0 |
2004-Jun-08 Tue
| ###
| ###
| ###
| ###
| 88,077
| 0
| ###
| ###
| 0.0 |
2004-Jun-07 Mon
| ###
| ###
| ###
| ###
| 52,875
| 0
| 26.5
| 26.5
| 0.0 |
2004-Jun-04 Fri
| 2
| ###
| 2
| ###
|
|
| 93.9
| 93.9
| 0.0 |
2004-Jun-03 Thu
| ###
| 2
| ###
| 2
|
|
| 77.5
| 77.5
| 0.1 |
2004-Jun-02 Wed
| ###
| ###
| ###
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2004-Jun-01 Tue
| ###
| ###
| ###
| ###
| 43,147
| 0
| 26.8
| 26.8
| 0.0 |
2004-May-31 Mon
| ###
| ###
| ###
| ###
| 226,050
| 0
| 26.5
| 26.5
| 0.0 |
2004-May-28 Fri
| ###
| 2
| ###
| ###
| 353,020
| 353,020
| ###
| ###
| 0.0 |
2004-May-27 Thu
| ###
| ###
| ###
| ###
| 754,520
| 0
| 14.0
| 14.0
| 0.0 |
2004-May-26 Wed
| ###
| ###
| ###
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2004-May-25 Tue
| ###
| ###
| 2
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2004-May-24 Mon
| ###
| ###
| ###
| ###
| 89,057
| 0
| 17.5
| 17.5
| 0.0 |
2004-May-21 Fri
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2004-May-20 Thu
| ###
| ###
| ###
| ###
|
|
| 6.3
| 6.3
| 0.0 |
2004-May-19 Wed
| ###
| ###
| ###
| ###
| 220,382
| 0
| ###
| ###
| 0.0 |
2004-May-18 Tue
| ###
| ###
| 1.86
| 2
|
|
| 95.2
| 95.2
| 0.1 |
2004-May-17 Mon
| ###
| 2
| ###
| ###
| 331,357
| 331,357
| ###
| ###
| 0.0 |
2004-May-14 Fri
| ###
| ###
| ###
| ###
| 359,227
| 0
| 75.8
| 75.8
| 0.0 |
2004-May-13 Thu
| ###
| ###
| ###
| ###
| 254,644
| 0
| ###
| ###
| 0.0 |
2004-May-12 Wed
| 2.2
| 2.24
| ###
| ###
|
|
| 8.3
| 8.3
| 0.0 |
2004-May-11 Tue
| ###
| 2.2
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2004-May-10 Mon
| 2.25
| 2.29
| ###
| 2.22
| 159,246
| ###
| 33.5
| 33.5
| 0.2 |
2004-May-07 Fri
| ###
| ###
| 2.25
| 2.27
| 163,553
| ###
| 7.6
| 7.6
| 0.2 |
2004-May-06 Thu
| 2.41
| 2.42
| ###
| ###
| 265,045
| ###
| 22.0
| 22.0
| 0.0 |
2004-May-05 Wed
| 2.28
| ###
| 2.28
| ###
| 713,189
| ###
| 88.4
| 88.4
| 0.0 |
2004-May-04 Tue
| 2.23
| 2.28
| 2.22
| 2.25
| 170,753
| ###
| 81.1
| 81.1
| ### |
2004-May-03 Mon
| 2.22
| 2.23
| 2.2
| 2.22
| 913,146
| ###
| 78.6
| 78.6
| 0.2 |
2004-Apr-30 Fri
| 2.23
| 2.27
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2004-Apr-29 Thu
| 2.25
| 2.28
| 2.21
| 2.22
|
|
| 34.8
| 34.8
| 0.2 |
2004-Apr-28 Wed
| ###
| 2.29
| ###
| 2.23
|
|
| ###
| ###
| ### |
2004-Apr-27 Tue
| ###
| ###
| ###
| ###
| 155,543
| 0
| 91.8
| 91.8
| 0.0 |
2004-Apr-26 Mon
| ###
| ###
| ###
| ###
| 30,550
| 0
| ###
| ###
| 0.0 |
2004-Apr-23 Fri
| ###
| ###
| ###
| ###
| 386,156
| 0
| 81.1
| 81.1
| 0.0 |
2004-Apr-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-21 Wed
| ###
| ###
| ###
| ###
| 90,050
| 0
| ###
| ###
| 0.0 |
2004-Apr-20 Tue
| ###
| ###
| ###
| ###
| 5,942
| 0
| 73.9
| 73.9
| 0.0 |
2004-Apr-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-14 Wed
| ###
| ###
| ###
| ###
| 134,059
| 0
| 31.9
| 31.9
| 0.0 |
2004-Apr-13 Tue
| ###
| ###
| ###
| ###
| 232,278
| 0
| ###
| ###
| 0.0 |
2004-Apr-08 Thu
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2004-Apr-07 Wed
| ###
| ###
| ###
| ###
| 146,077
| 0
| 86.6
| 86.6
| 0.0 |
2004-Apr-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-02 Fri
| ###
| ###
| ###
| ###
| 346,443
| 0
| 14.9
| 14.9
| 0.0 |
2004-Apr-01 Thu
| ###
| ###
| ###
| ###
| 162,659
| 0
| ###
| ###
| 0.0 |
2004-Mar-31 Wed
| ###
| ###
| ###
| ###
| 272,225
| 0
| ###
| ###
| 0.0 |
2004-Mar-30 Tue
| ###
| ###
| ###
| ###
| 338,249
| 0
| 89.6
| 89.6
| 0.0 |
2004-Mar-29 Mon
| ###
| ###
| ###
| ###
| 660,258
| 0
| ###
| ###
| 0.0 |
2004-Mar-26 Fri
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-25 Thu
| ###
| ###
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2004-Mar-24 Wed
| 2
| ###
| ###
| ###
| 213,374
| 0
| ###
| ###
| 0.0 |
2004-Mar-23 Tue
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2004-Mar-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-19 Fri
| ###
| ###
| ###
| ###
| 156,178
| 0
| 83.2
| 83.2
| 0.0 |
2004-Mar-18 Thu
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-17 Wed
| ###
| ###
| ###
| ###
| 269,676
| 0
| 71.9
| 71.9
| 0.0 |
2004-Mar-16 Tue
| 1.87
| ###
| 1.87
| ###
| 1,474,541
| ###
| 91.9
| 91.9
| 0.0 |
2004-Mar-15 Mon
| ###
| ###
| 1.86
| 1.86
|
|
| 15.6
| 15.6
| 0.1 |
2004-Mar-12 Fri
| ###
| ###
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2004-Mar-11 Thu
| ###
| 2
| ###
| ###
| 873,528
| 873,528
| 34.1
| 34.1
| 0.0 |
2004-Mar-10 Wed
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-09 Tue
| ###
| ###
| 2
| 2
|
|
| 30.7
| 30.7
| 0.1 |
2004-Mar-08 Mon
| ###
| ###
| ###
| 2
|
|
| 28.4
| 28.4
| 0.1 |
2004-Mar-05 Fri
| 1.46
| 1.49
| 1.44
| 1.44
| 108,187
| ###
| ###
| ###
| 0.1 |
2004-Mar-04 Thu
| 2
| ###
| ###
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2004-Mar-03 Wed
| 1.87
| ###
| 1.87
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-02 Tue
| 1.74
| 1.76
| 1.74
| 1.76
| 36,448
| 63,784
| 81.4
| 81.4
| 0.1 |
2004-Mar-01 Mon
| 1.84
| 1.85
| 1.78
| 1.78
| 53,547
| 97,187
| ###
| ###
| 0.1 |
2004-Feb-27 Fri
| 1.8
| 1.86
| 1.8
| 1.86
| 80,450
| 147,223
| ###
| ###
| 0.1 |
2004-Feb-26 Thu
| 1.86
| 1.86
| 1.8
| 1.8
| 317,570
| 581,153
| 12.4
| 12.4
| 0.1 |
2004-Feb-25 Wed
| 1.77
| 1.84
| 1.77
| 1.84
|
|
| 93.4
| 93.4
| ### |
2004-Feb-24 Tue
| 1.85
| 1.85
| 1.77
| 1.8
|
|
| 15.3
| 15.3
| 0.1 |
2004-Feb-23 Mon
| 1.88
| 1.88
| 1.83
| 1.85
|
|
| 23.3
| 23.3
| 0.1 |
2004-Feb-20 Fri
| 1.88
| ###
| 1.88
| 1.88
| 77,325
| 72,685
| ###
| ###
| 0.1 |
2004-Feb-19 Thu
| ###
| ###
| 1.88
| 1.88
| 596,674
| 560,873
| ###
| ###
| 0.1 |
2004-Feb-18 Wed
| ###
| ###
| ###
| ###
| 477,253
| 0
| 26.0
| 26.0
| 0.0 |
2004-Feb-17 Tue
| 1.85
| ###
| 1.85
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-16 Mon
| 1.8
| 1.85
| 1.8
| 1.85
|
|
| 90.5
| 90.5
| 0.1 |
2004-Feb-13 Fri
| 1.78
| 1.78
| 1.77
| 1.78
|
|
| ###
| ###
| 0.1 |
2004-Feb-12 Thu
| 1.77
| 1.78
| 1.77
| 1.78
| 269,642
| ###
| ###
| ###
| 0.1 |
2004-Feb-11 Wed
| 1.76
| 1.76
| 1.72
| 1.75
|
|
| 27.7
| 27.7
| 0.1 |
2004-Feb-10 Tue
| 1.76
| 1.77
| 1.75
| 1.76
|
|
| ###
| ###
| 0.1 |
2004-Feb-09 Mon
| 1.75
| 1.75
| 1.73
| 1.75
|
|
| 71.2
| 71.2
| 0.1 |
2004-Feb-06 Fri
| 1.77
| 1.77
| 1.77
| 1.77
|
|
| 66.1
| 66.1
| ### |
2004-Feb-05 Thu
| 1.74
| 1.78
| 1.74
| 1.76
| 210,184
| 369,923
| ###
| ###
| 0.1 |
2004-Feb-04 Wed
| 1.73
| 1.74
| 1.73
| 1.74
|
|
| 76.6
| 76.6
| 0.1 |
2004-Feb-03 Tue
| 1.71
| 1.73
| 1.7
| 1.72
| 131,643
| ###
| ###
| ###
| 0.1 |
2004-Feb-02 Mon
| 1.7
| 1.71
| ###
| ###
| 97,148
| ###
| ###
| ###
| 0.0 |
2004-Jan-30 Fri
| 1.72
| 1.72
| 1.7
| 1.7
| 47,676
| 81,525
| 26.0
| 26.0
| ### |
2004-Jan-29 Thu
| ###
| 1.72
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
2004-Jan-28 Wed
| 1.72
| 1.72
| ###
| ###
| 169,550
| ###
| ###
| ###
| 0.0 |
2004-Jan-27 Tue
| 1.72
| 1.72
| 1.71
| 1.72
|
|
| 78.7
| 78.7
| 0.1 |
2004-Jan-23 Fri
| 1.72
| 1.73
| 1.72
| 1.73
| 74,426
| 128,384
| ###
| ###
| ### |
2004-Jan-22 Thu
| 1.7
| 1.73
| ###
| 1.73
|
|
| ###
| ###
| ### |
2004-Jan-21 Wed
| 1.71
| 1.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-20 Tue
| ###
| 1.72
| ###
| 1.72
|
|
| 88.1
| 88.1
| 0.1 |
2004-Jan-19 Mon
| ###
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2004-Jan-16 Fri
| ###
| ###
| ###
| ###
| 23,581
| 0
| ###
| ###
| 0.0 |
2004-Jan-15 Thu
| ###
| ###
| ###
| ###
| 39,450
| 0
| ###
| ###
| 0.0 |
2004-Jan-14 Wed
| ###
| ###
| ###
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2004-Jan-13 Tue
| ###
| ###
| ###
| ###
| 120,143
| 0
| ###
| ###
| 0.0 |
2004-Jan-12 Mon
| 1.58
| ###
| 1.57
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-09 Fri
| ###
| ###
| 1.56
| ###
| 164,387
| 128,221
| ###
| ###
| 0.0 |
2004-Jan-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-07 Wed
| ###
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2004-Jan-06 Tue
| ###
| ###
| ###
| ###
| 80,051
| 0
| ###
| ###
| 0.0 |
2004-Jan-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-29 Mon
| ###
| 1.7
| ###
| ###
| 68,625
| ###
| ###
| ###
| 0.0 |
2003-Dec-24 Wed
| ###
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2003-Dec-23 Tue
| 1.7
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-22 Mon
| 1.7
| 1.7
| ###
| ###
| 28,270
| 24,029
| 27.5
| 27.5
| 0.0 |
2003-Dec-19 Fri
| 1.7
| 1.71
| 1.58
| ###
| 2,299,678
| 3,782,970
| 28.2
| 28.2
| 0.0 |
2003-Dec-18 Thu
| 1.73
| 1.73
| ###
| 1.7
|
|
| ###
| ###
| ### |
2003-Dec-17 Wed
| 1.75
| 1.8
| 1.73
| 1.73
|
|
| 27.3
| 27.3
| ### |
2003-Dec-16 Tue
| 1.7
| 1.75
| 1.7
| 1.73
|
|
| ###
| ###
| ### |
2003-Dec-15 Mon
| ###
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2003-Dec-12 Fri
| 1.74
| 1.74
| ###
| ###
|
|
| 9.5
| 9.5
| 0.0 |
2003-Dec-11 Thu
| ###
| 1.73
| ###
| 1.73
|
|
| ###
| ###
| ### |
2003-Dec-10 Wed
| ###
| ###
| ###
| ###
| 34,557
| 0
| 79.8
| 79.8
| 0.0 |
2003-Dec-09 Tue
| ###
| ###
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2003-Dec-08 Mon
| ###
| ###
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2003-Dec-05 Fri
| ###
| ###
| ###
| ###
| 378,857
| 0
| ###
| ###
| 0.0 |
2003-Dec-04 Thu
| ###
| ###
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2003-Dec-03 Wed
| 1.57
| ###
| 1.57
| ###
| 465,940
| ###
| ###
| ###
| 0.0 |
2003-Dec-02 Tue
| 1.56
| 1.57
| 1.56
| 1.56
|
|
| ###
| ###
| ### |
2003-Dec-01 Mon
| 1.58
| 1.58
| 1.56
| 1.56
|
|
| ###
| ###
| ### |
2003-Nov-28 Fri
| 1.59
| 1.59
| 1.58
| 1.58
|
|
| 26.6
| 26.6
| 0.1 |
2003-Nov-27 Thu
| ###
| ###
| 1.59
| 1.59
| 207,750
| ###
| 28.7
| 28.7
| ### |
2003-Nov-26 Wed
| 1.59
| ###
| 1.59
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2003-Nov-25 Tue
| 1.59
| ###
| 1.59
| 1.59
| 70,170
| 55,785
| ###
| ###
| ### |
2003-Nov-24 Mon
| 1.59
| 1.59
| 1.58
| 1.58
|
|
| 33.9
| 33.9
| 0.1 |
2003-Nov-21 Fri
| 1.59
| ###
| 1.58
| 1.59
| 117,946
| 93,177
| ###
| ###
| ### |
2003-Nov-20 Thu
| 1.59
| ###
| 1.56
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2003-Nov-19 Wed
| 1.57
| ###
| 1.56
| 1.59
| 135,280
| ###
| ###
| ###
| ### |
2003-Nov-18 Tue
| ###
| ###
| 1.54
| 1.56
| 163,470
| 125,871
| ###
| ###
| ### |
2003-Nov-17 Mon
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2003-Nov-14 Fri
| ###
| ###
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2003-Nov-13 Thu
| 1.7
| 1.74
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2003-Nov-12 Wed
| ###
| 1.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-11 Tue
| 1.54
| 1.58
| 1.54
| 1.58
|
|
| ###
| ###
| 0.1 |
2003-Nov-10 Mon
| 1.52
| 1.55
| 1.52
| 1.55
| 1,064,981
| 1,634,745
| ###
| ###
| ### |
2003-Nov-07 Fri
| 1.54
| 1.57
| 1.54
| 1.55
|
|
| 76.0
| 76.0
| ### |
2003-Nov-06 Thu
| 1.54
| 1.55
| 1.54
| 1.54
| 162,477
| 251,026
| ###
| ###
| ### |
2003-Nov-05 Wed
| 1.55
| 1.55
| 1.53
| 1.54
|
|
| ###
| ###
| ### |
2003-Nov-04 Tue
| 1.54
| 1.57
| 1.54
| 1.55
| 136,425
| 212,140
| ###
| ###
| ### |
2003-Nov-03 Mon
| 1.53
| 1.56
| 1.53
| 1.55
| 370,620
| ###
| ###
| ###
| ### |
2003-Oct-31 Fri
| ###
| ###
| 1.51
| 1.54
|
|
| ###
| ###
| ### |
2003-Oct-30 Thu
| 1.55
| 1.55
| 1.55
| 1.55
| 0
|
|
|
| ### |
2003-Oct-29 Wed
| ###
| ###
| 1.55
| 1.55
| 14,329
| ###
| ###
| ###
| ### |
2003-Oct-28 Tue
| 1.58
| ###
| 1.58
| ###
| 130,785
| 103,320
| 84.8
| 84.8
| 0.0 |
2003-Oct-27 Mon
| 1.55
| 1.58
| 1.55
| 1.58
|
|
| ###
| ###
| 0.1 |
2003-Oct-24 Fri
| 1.54
| 1.58
| 1.54
| 1.55
|
|
| ###
| ###
| ### |
2003-Oct-23 Thu
| 1.51
| ###
| 1.51
| 1.58
| 71,255
| ###
| 94.1
| 94.1
| 0.1 |
2003-Oct-22 Wed
| ###
| ###
| 1.52
| 1.52
|
|
| ###
| ###
| 0.1 |
2003-Oct-21 Tue
| ###
| ###
| ###
| ###
| 106,375
| 0
| 73.8
| 73.8
| 0.0 |
2003-Oct-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-17 Fri
| ###
| ###
| ###
| ###
| 97,227
| 0
| 27.1
| 27.1
| 0.0 |
2003-Oct-16 Thu
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2003-Oct-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-14 Tue
| ###
| ###
| ###
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2003-Oct-13 Mon
| 1.5
| ###
| 1.49
| ###
| 454,984
| ###
| 94.5
| 94.5
| 0.0 |
2003-Oct-10 Fri
| 1.48
| 1.5
| 1.48
| 1.49
|
|
| 68.9
| 68.9
| ### |
2003-Oct-09 Thu
| 1.46
| 1.48
| 1.46
| 1.47
| 28,674
| 42,150
| 70.8
| 70.8
| ### |
2003-Oct-08 Wed
| 1.49
| 1.49
| 1.45
| 1.46
|
|
| ###
| ###
| 0.1 |
2003-Oct-07 Tue
| 1.49
| 1.5
| 1.49
| 1.49
|
|
| ###
| ###
| ### |
2003-Oct-06 Mon
| 1.49
| 1.5
| 1.49
| 1.49
| 79,650
| 119,076
| 69.9
| 69.9
| ### |
2003-Oct-03 Fri
| 1.47
| 1.5
| 1.47
| 1.48
|
|
| 71.1
| 71.1
| 0.1 |
2003-Oct-02 Thu
| 1.51
| 1.53
| 1.47
| 1.48
|
|
| 17.0
| 17.0
| 0.1 |
2003-Oct-01 Wed
| 1.53
| 1.53
| 1.47
| 1.47
|
|
| 8.2
| 8.2
| ### |
2003-Sep-30 Tue
| 1.51
| 1.55
| 1.51
| 1.53
| 50,953
| 77,958
| 79.4
| 79.4
| ### |
2003-Sep-29 Mon
| 1.49
| 1.5
| 1.48
| 1.5
| 87,421
| 130,257
| 75.4
| 75.4
| 0.1 |
2003-Sep-26 Fri
| 1.44
| 1.5
| 1.44
| 1.49
| 100,546
| ###
| 88.9
| 88.9
| ### |
2003-Sep-25 Thu
| 1.5
| 1.5
| 1.44
| 1.44
|
|
| ###
| ###
| 0.1 |
2003-Sep-24 Wed
| 1.56
| 1.57
| 1.52
| 1.52
| 112,752
| ###
| ###
| ###
| 0.1 |
2003-Sep-23 Tue
| 1.58
| 1.58
| 1.56
| 1.57
| 148,345
| ###
| 35.7
| 35.7
| 0.1 |
2003-Sep-22 Mon
| ###
| ###
| 1.58
| ###
| 373,558
| ###
| ###
| ###
| 0.0 |
2003-Sep-19 Fri
| 1.5
| 1.58
| 1.5
| 1.58
| 415,429
| ###
| ###
| ###
| 0.1 |
2003-Sep-18 Thu
| 1.41
| 1.49
| 1.41
| 1.49
| 131,050
| 190,022
| ###
| ###
| ### |
2003-Sep-17 Wed
| 1.42
| 1.42
| 1.4
| 1.41
| 53,172
| 74,972
| ###
| ###
| ### |
2003-Sep-16 Tue
| 1.42
| 1.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-15 Mon
| ###
| 1.43
| ###
| 1.4
|
|
| 81.3
| 81.3
| ### |
2003-Sep-12 Fri
| ###
| ###
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2003-Sep-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-09 Tue
| ###
| 1.4
| ###
| ###
| 92,280
| ###
| 13.0
| 13.0
| 0.0 |
2003-Sep-08 Mon
| 1.44
| 1.44
| ###
| ###
|
|
| 10.6
| 10.6
| 0.0 |
2003-Sep-05 Fri
| 1.42
| 1.48
| 1.42
| 1.46
|
|
| 86.4
| 86.4
| 0.1 |
2003-Sep-04 Thu
| ###
| 1.42
| ###
| 1.42
|
|
| ###
| ###
| ### |
2003-Sep-03 Wed
| 1.46
| 1.48
| 1.45
| 1.46
|
|
| 67.9
| 67.9
| 0.1 |
2003-Sep-02 Tue
| 1.5
| 1.51
| 1.48
| 1.48
|
|
| 24.0
| 24.0
| 0.1 |
2003-Sep-01 Mon
| 1.45
| 1.49
| 1.45
| 1.48
| 180,250
| ###
| 81.8
| 81.8
| 0.1 |
2003-Aug-29 Fri
| 1.42
| 1.45
| 1.4
| 1.44
|
|
| ###
| ###
| 0.1 |
2003-Aug-28 Thu
| ###
| 1.41
| ###
| 1.41
| 361,420
| ###
| ###
| ###
| ### |
2003-Aug-27 Wed
| ###
| 1.45
| 1.26
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-26 Tue
| 1.29
| ###
| 1.28
| ###
| 272,748
| 174,558
| ###
| ###
| 0.0 |
2003-Aug-25 Mon
| 1.26
| 1.28
| 1.25
| 1.28
|
|
| ###
| ###
| ### |
2003-Aug-22 Fri
| 1.25
| 1.26
| 1.25
| 1.25
| 211,879
| ###
| 69.1
| 69.1
| ### |
2003-Aug-21 Thu
| 1.25
| 1.26
| 1.25
| 1.25
| 117,050
| ###
| 71.5
| 71.5
| ### |
2003-Aug-20 Wed
| 1.24
| 1.26
| 1.24
| 1.25
| 314,781
| 393,476
| ###
| ###
| ### |
2003-Aug-19 Tue
| 1.26
| 1.26
| 1.24
| 1.24
|
|
| ###
| ###
| 0.1 |
2003-Aug-18 Mon
| 1.26
| 1.26
| 1.24
| 1.26
| 175,575
| ###
| 66.4
| 66.4
| ### |
2003-Aug-15 Fri
| 1.25
| ###
| 1.23
| 1.26
|
|
| 75.0
| 75.0
| ### |
2003-Aug-14 Thu
| ###
| 1.22
| ###
| 1.22
|
|
| 91.4
| 91.4
| 0.1 |
2003-Aug-13 Wed
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2003-Aug-12 Tue
| ###
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2003-Aug-11 Mon
| ###
| ###
| ###
| ###
| 1,320
| 0
| 19.5
| 19.5
| 0.0 |
2003-Aug-08 Fri
| ###
| ###
| ###
| ###
| 105,927
| 0
| ###
| ###
| 0.0 |
2003-Aug-07 Thu
| ###
| ###
| ###
| ###
| 64,673
| 0
| ###
| ###
| 0.0 |
2003-Aug-06 Wed
| ###
| ###
| ###
| ###
| 186,381
| 0
| ###
| ###
| 0.0 |
2003-Aug-05 Tue
| ###
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2003-Aug-04 Mon
| ###
| ###
| ###
| ###
| 121,585
| 0
| ###
| ###
| 0.0 |
2003-Aug-01 Fri
| ###
| ###
| ###
| ###
| 177,071
| 0
| ###
| ###
| 0.0 |
2003-Jul-31 Thu
| ###
| ###
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2003-Jul-30 Wed
| 1
| ###
| ###
| ###
| 814,885
| 0
| 95.8
| 95.8
| 0.0 |
2003-Jul-29 Tue
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2003-Jul-28 Mon
| 1
| ###
| ###
| ###
| 557,920
| 0
| 75.1
| 75.1
| 0.0 |
2003-Jul-25 Fri
| ###
| ###
| ###
| 1
|
|
| 19.8
| 19.8
| ### |
2003-Jul-24 Thu
| ###
| ###
| ###
| ###
| 267,050
| 0
| ###
| ###
| 0.0 |
2003-Jul-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-22 Tue
| ###
| ###
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2003-Jul-21 Mon
| ###
| ###
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2003-Jul-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-17 Thu
| ###
| ###
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2003-Jul-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-15 Tue
| 0.87
| ###
| 0.87
| ###
|
|
| 90.9
| 90.9
| 0.0 |
2003-Jul-14 Mon
| 0.86
| 0.88
| 0.86
| 0.87
|
|
| ###
| ###
| 0.1 |
2003-Jul-11 Fri
| 0.85
| 0.87
| 0.85
| 0.87
| 116,649
| ###
| ###
| ###
| 0.1 |
2003-Jul-10 Thu
| 0.87
| 0.87
| 0.85
| 0.85
| 45,851
| ###
| ###
| ###
| ### |
2003-Jul-09 Wed
| 0.87
| 0.88
| 0.87
| 0.87
| 81,545
| 71,351
| ###
| ###
| 0.1 |
2003-Jul-08 Tue
| 0.82
| 0.88
| 0.82
| 0.87
| 278,751
| ###
| 95.8
| 95.8
| 0.1 |
2003-Jul-07 Mon
| 0.8
| 0.8
| 0.8
| 0.8
| 12,420
| ###
| ###
| ###
| 0.1 |
2003-Jul-04 Fri
| 0.81
| 0.81
| 0.8
| 0.8
| 33,470
| 26,943
| ###
| ###
| 0.1 |
2003-Jul-03 Thu
| 0.81
| 0.82
| 0.81
| 0.82
|
|
| ###
| ###
| 0.1 |
2003-Jul-02 Wed
| 0.82
| 0.83
| 0.82
| 0.83
|
|
| ###
| ###
| ### |
2003-Jul-01 Tue
| 0.83
| 0.83
| 0.83
| 0.83
|
|
| 68.9
| 68.9
| ### |
2003-Jun-30 Mon
| 0.8
| 0.83
| 0.8
| 0.82
| 98,970
| ###
| 83.7
| 83.7
| 0.1 |
2003-Jun-27 Fri
| 0.77
| 0.8
| 0.77
| 0.8
| 75,550
| ###
| 90.0
| 90.0
| 0.1 |
2003-Jun-26 Thu
| 0.77
| 0.79
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
2003-Jun-25 Wed
| 0.76
| 0.77
| 0.76
| 0.77
| 18,555
| ###
| ###
| ###
| 0.1 |
2003-Jun-24 Tue
| 0.76
| 0.76
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2003-Jun-23 Mon
| 0.77
| 0.77
| 0.76
| 0.76
|
|
| 21.8
| 21.8
| 0.1 |
2003-Jun-20 Fri
| 0.78
| 0.78
| 0.77
| 0.77
| 17,220
| 13,345
| 20.8
| 20.8
| 0.1 |
2003-Jun-19 Thu
| 0.75
| 0.8
| 0.75
| 0.8
|
|
| ###
| ###
| 0.1 |
2003-Jun-18 Wed
| 0.75
| 0.8
| 0.75
| 0.8
|
|
| 95.1
| 95.1
| 0.1 |
2003-Jun-17 Tue
| 0.76
| 0.76
| 0.73
| 0.74
|
|
| 14.4
| 14.4
| 0.1 |
2003-Jun-16 Mon
| 0.77
| 0.77
| 0.76
| 0.76
|
|
| 18.2
| 18.2
| 0.1 |
2003-Jun-13 Fri
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2003-Jun-12 Thu
| 0.78
| 0.78
| 0.76
| 0.76
| 8,950
| ###
| ###
| ###
| 0.1 |
2003-Jun-11 Wed
| 0.78
| 0.78
| 0.78
| 0.78
|
|
| 75.5
| 75.5
| 0.1 |
2003-Jun-10 Tue
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2003-Jun-06 Fri
| 0.76
| 0.8
| 0.76
| 0.8
| 55,385
| ###
| 92.8
| 92.8
| 0.1 |
2003-Jun-05 Thu
| 0.75
| 0.82
| 0.75
| 0.82
|
|
| 97.7
| 97.7
| 0.1 |
2003-Jun-04 Wed
| 0.73
| 0.75
| 0.73
| 0.75
|
|
| 90.1
| 90.1
| ### |
2003-Jun-03 Tue
| 0.79
| 0.8
| 0.76
| 0.76
| 13,485
| ###
| ###
| ###
| 0.1 |
2003-Jun-02 Mon
| 0.78
| 0.8
| 0.78
| 0.8
|
|
| 91.0
| 91.0
| 0.1 |
2003-May-30 Fri
| 0.79
| 0.8
| 0.79
| 0.8
|
|
| ###
| ###
| 0.1 |
2003-May-29 Thu
| 0.8
| 0.8
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
2003-May-28 Wed
| 0.81
| 0.82
| 0.8
| 0.8
|
|
| 24.7
| 24.7
| 0.1 |
2003-May-27 Tue
| 0.81
| 0.81
| 0.81
| 0.81
| 7,275
| ###
| 75.4
| 75.4
| 0.1 |
2003-May-26 Mon
| 0.84
| 0.84
| 0.81
| 0.81
| 12,986
| ###
| ###
| ###
| 0.1 |
2003-May-23 Fri
| 0.87
| 0.87
| 0.85
| 0.86
| 101,687
| 87,450
| 19.7
| 19.7
| ### |
2003-May-22 Thu
| 0.88
| 0.88
| 0.87
| 0.87
|
|
| 22.0
| 22.0
| 0.1 |
2003-May-21 Wed
| 0.89
| 0.89
| 0.87
| 0.87
| 1,771
| 1,558
| ###
| ###
| 0.1 |
2003-May-20 Tue
| 0.89
| 0.89
| 0.87
| 0.89
| 49,180
| 43,278
| ###
| ###
| ### |
2003-May-19 Mon
| ###
| ###
| 0.88
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-16 Fri
| 0.88
| ###
| 0.88
| 0.89
|
|
| 79.4
| 79.4
| ### |
2003-May-15 Thu
| 0.87
| 0.88
| 0.84
| 0.88
|
|
| ###
| ###
| 0.1 |
2003-May-14 Wed
| 0.87
| 0.87
| 0.87
| 0.87
|
|
| ###
| ###
| 0.1 |
2003-May-13 Tue
| 0.88
| ###
| 0.88
| 0.88
| 68,252
| ###
| ###
| ###
| 0.1 |
2003-May-12 Mon
| 0.82
| 0.85
| 0.82
| 0.85
| 20,842
| ###
| ###
| ###
| ### |
2003-May-09 Fri
| 0.81
| 0.82
| 0.81
| 0.81
|
|
| ###
| ###
| 0.1 |
2003-May-08 Thu
| 0.82
| 0.84
| 0.8
| 0.81
|
|
| ###
| ###
| 0.1 |
2003-May-07 Wed
| 0.82
| 0.85
| 0.81
| 0.85
|
|
| ###
| ###
| ### |
2003-May-06 Tue
| 0.75
| 0.84
| 0.73
| 0.82
|
|
| ###
| ###
| 0.1 |
2003-May-05 Mon
| 0.71
| 0.72
| 0.71
| 0.72
|
|
| ###
| ###
| ### |
2003-May-02 Fri
| ###
| 0.72
| ###
| 0.72
|
|
| ###
| ###
| ### |
2003-May-01 Thu
| ###
| ###
| ###
| ###
| 287,754
| 0
| ###
| ###
| 0.0 |
2003-Apr-30 Wed
| ###
| ###
| ###
| ###
| 39,653
| 0
| 70.5
| 70.5
| 0.0 |
2003-Apr-29 Tue
| ###
| ###
| ###
| ###
|
|
| 96.2
| 96.2
| 0.0 |
2003-Apr-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-22 Tue
| ###
| ###
| ###
| ###
| 3,347
| 0
| 69.2
| 69.2
| 0.0 |
2003-Apr-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-16 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-15 Tue
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2003-Apr-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-11 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-10 Thu
| ###
| ###
| 0.59
| ###
| 8,250
| ###
| 63.9
| 63.9
| 0.0 |
2003-Apr-09 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-07 Mon
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| 64.3
| 64.3
| ### |
2003-Apr-04 Fri
| 0.58
| 0.58
| 0.58
| 0.58
| 0
|
|
|
| ### |
2003-Apr-03 Thu
| ###
| ###
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2003-Apr-02 Wed
| ###
| ###
| ###
| ###
| 180
| 0
| 78.6
| 78.6
| 0.0 |
2003-Apr-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-31 Mon
| ###
| ###
| ###
| ###
| 75,520
| 0
| 98.7
| 98.7
| 0.0 |
2003-Mar-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-27 Thu
| ###
| ###
| ###
| ###
| 185
| 0
| 71.1
| 71.1
| 0.0 |
2003-Mar-26 Wed
| 0.58
| 0.58
| 0.58
| 0.58
| 0
|
|
|
| ### |
2003-Mar-25 Tue
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2003-Mar-24 Mon
| 0.58
| ###
| 0.58
| ###
| 51,240
| 14,859
| ###
| ###
| 0.0 |
2003-Mar-21 Fri
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2003-Mar-20 Thu
| ###
| ###
| 0.56
| ###
| 50,870
| 14,243
| ###
| ###
| 0.0 |
2003-Mar-19 Wed
| ###
| ###
| ###
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2003-Mar-18 Tue
| ###
| ###
| ###
| ###
|
|
| 62.8
| 62.8
| 0.0 |
2003-Mar-17 Mon
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2003-Mar-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-13 Thu
| ###
| ###
| ###
| ###
| 35,550
| 0
| 78.7
| 78.7
| 0.0 |
2003-Mar-12 Wed
| 0.56
| ###
| 0.56
| ###
| 2,050
| 574
| ###
| ###
| 0.0 |
2003-Mar-11 Tue
| 0.59
| ###
| 0.56
| ###
| 118,145
| 33,080
| 98.4
| 98.4
| 0.0 |
2003-Mar-10 Mon
| 0.59
| 0.59
| 0.59
| 0.59
|
|
| ###
| ###
| 0.0 |
2003-Mar-07 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Mar-06 Thu
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2003-Mar-05 Wed
| 0.55
| ###
| 0.55
| ###
|
|
| 99.9
| 99.9
| 0.0 |
2003-Mar-04 Tue
| 0.55
| ###
| 0.55
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-03 Mon
| 0.52
| 0.55
| 0.52
| 0.55
|
|
| 96.8
| 96.8
| ### |
2003-Feb-28 Fri
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 76.7
| 76.7
| 0.0 |
2003-Feb-27 Thu
| 0.49
| 0.5
| 0.49
| 0.5
| 11,649
| ###
| 89.2
| 89.2
| 0.0 |
2003-Feb-26 Wed
| 0.49
| 0.49
| 0.49
| 0.49
| 2,985
| ###
| ###
| ###
| ### |
2003-Feb-25 Tue
| 0.48
| 0.48
| 0.48
| 0.48
| 2,123,759
| ###
| 84.6
| 84.6
| 0.0 |
2003-Feb-24 Mon
| 0.5
| 0.5
| 0.48
| 0.48
| 1,137,540
| ###
| ###
| ###
| 0.0 |
2003-Feb-21 Fri
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2003-Feb-20 Thu
| 0.5
| 0.5
| 0.5
| 0.5
| 1,396,485
| 698,242
| 81.4
| 81.4
| 0.0 |
2003-Feb-19 Wed
| 0.5
| 0.5
| 0.485
| 0.5
|
|
| 73.7
| 73.7
| 0.0 |
2003-Feb-18 Tue
| 0.485
| 0.53
| 0.485
| 0.5
| 315,420
| 160,075
| 93.5
| 93.5
| 0.0 |
2003-Feb-17 Mon
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2003-Feb-14 Fri
| 0.5
| 0.5
| 0.48
| 0.5
|
|
| 71.9
| 71.9
| 0.0 |
2003-Feb-13 Thu
| 0.53
| 0.53
| 0.53
| 0.53
| 0
|
|
|
| 0.0 |
2003-Feb-12 Wed
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2003-Feb-11 Tue
| 0.54
| 0.54
| 0.53
| 0.53
| 229,558
| ###
| ###
| ###
| 0.0 |
2003-Feb-10 Mon
| 0.54
| 0.54
| 0.54
| 0.54
| 0
|
|
|
| 0.0 |
2003-Feb-07 Fri
| 0.54
| 0.54
| 0.54
| 0.54
| 43,650
| 23,571
| 70.5
| 70.5
| 0.0 |
2003-Feb-06 Thu
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| 81.1
| 81.1
| 0.0 |
2003-Feb-05 Wed
| 0.55
| 0.55
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2003-Feb-04 Tue
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2003-Feb-03 Mon
| 0.56
| 0.56
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2003-Jan-31 Fri
| 0.56
| 0.56
| 0.56
| 0.56
| 56,927
| 31,879
| ###
| ###
| ### |
2003-Jan-30 Thu
| 0.57
| 0.57
| 0.56
| 0.56
| 82,789
| 46,775
| 17.2
| 17.2
| ### |
2003-Jan-29 Wed
| 0.57
| 0.57
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2003-Jan-28 Tue
| 0.58
| 0.58
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2003-Jan-24 Fri
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| 73.9
| 73.9
| ### |
2003-Jan-23 Thu
| 0.58
| 0.58
| 0.58
| 0.58
| 106,750
| ###
| ###
| ###
| ### |
2003-Jan-22 Wed
| 0.59
| 0.59
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2003-Jan-21 Tue
| 0.57
| 0.59
| 0.57
| 0.59
|
|
| 92.8
| 92.8
| 0.0 |
2003-Jan-20 Mon
| 0.59
| 0.59
| 0.59
| 0.59
| 0
|
|
|
| 0.0 |
2003-Jan-17 Fri
| 0.59
| 0.59
| 0.59
| 0.59
| 0
|
|
|
| 0.0 |
2003-Jan-16 Thu
| 0.57
| 0.59
| 0.57
| 0.59
| 11,255
| 6,527
| 93.0
| 93.0
| 0.0 |
2003-Jan-15 Wed
| 0.57
| 0.57
| 0.57
| 0.57
| 12,150
| 6,925
| ###
| ###
| ### |
2003-Jan-14 Tue
| 0.59
| 0.59
| 0.57
| 0.57
|
|
| 9.2
| 9.2
| ### |
2003-Jan-13 Mon
| 0.59
| 0.59
| 0.59
| 0.59
|
|
| ###
| ###
| 0.0 |
2003-Jan-10 Fri
| 0.59
| 0.59
| 0.59
| 0.59
|
|
| ###
| ###
| 0.0 |
2003-Jan-09 Thu
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| 69.6
| 69.6
| ### |
2003-Jan-08 Wed
| 0.58
| 0.58
| 0.55
| 0.56
| 92,922
| ###
| ###
| ###
| ### |
2003-Jan-07 Tue
| 0.56
| 0.58
| 0.56
| 0.58
| 52,582
| 29,971
| 90.4
| 90.4
| ### |
2003-Jan-06 Mon
| 0.56
| 0.57
| 0.56
| 0.56
| 64,180
| ###
| ###
| ###
| ### |
2003-Jan-03 Fri
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| 68.0
| 68.0
| ### |
2003-Jan-02 Thu
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2002-Dec-31 Tue
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| 66.4
| 66.4
| ### |
2002-Dec-30 Mon
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| 72.1
| 72.1
| ### |
2002-Dec-27 Fri
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| 70.7
| 70.7
| ### |
2002-Dec-24 Tue
| 0.57
| 0.57
| 0.57
| 0.57
| 85,983
| ###
| ###
| ###
| ### |
2002-Dec-23 Mon
| 0.58
| ###
| 0.57
| 0.57
| 37,650
| ###
| 15.4
| 15.4
| ### |
2002-Dec-20 Fri
| 0.58
| 0.58
| 0.57
| 0.57
| 86,755
| 49,884
| ###
| ###
| ### |
2002-Dec-19 Thu
| 0.55
| 0.57
| 0.55
| 0.57
|
|
| ###
| ###
| ### |
2002-Dec-18 Wed
| 0.52
| 0.55
| 0.51
| 0.55
|
|
| 96.9
| 96.9
| ### |
2002-Dec-17 Tue
| 0.5
| 0.52
| 0.5
| 0.52
| 64,240
| ###
| 94.3
| 94.3
| 0.0 |
2002-Dec-16 Mon
| 0.52
| 0.52
| 0.5
| 0.5
| 230,950
| 117,784
| 8.7
| 8.7
| 0.0 |
2002-Dec-13 Fri
| 0.52
| 0.52
| 0.51
| 0.51
| 66,550
| 34,273
| 14.7
| 14.7
| ### |
2002-Dec-12 Thu
| 0.59
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-11 Wed
| 0.59
| ###
| 0.59
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2002-Dec-10 Tue
| 0.52
| ###
| 0.52
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-09 Mon
| 0.55
| 0.55
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2002-Dec-06 Fri
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| 72.8
| 72.8
| ### |
2002-Dec-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-04 Wed
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2002-Dec-03 Tue
| ###
| ###
| ###
| ###
| 189,743
| 0
| ###
| ###
| 0.0 |
2002-Dec-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-29 Fri
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2002-Nov-28 Thu
| ###
| ###
| ###
| ###
|
|
| 11.5
| 11.5
| 0.0 |
2002-Nov-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-25 Mon
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2002-Nov-22 Fri
| ###
| ###
| ###
| ###
| 65,075
| 0
| 4.0
| 4.0
| 0.0 |
2002-Nov-21 Thu
| ###
| ###
| ###
| ###
|
|
| 92.7
| 92.7
| 0.0 |
2002-Nov-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-19 Tue
| ###
| ###
| ###
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2002-Nov-18 Mon
| ###
| ###
| ###
| ###
| 37,988
| 0
| 98.3
| 98.3
| 0.0 |
2002-Nov-15 Fri
| ###
| ###
| ###
| ###
| 227,829
| 0
| 69.7
| 69.7
| 0.0 |
2002-Nov-14 Thu
| ###
| ###
| ###
| ###
| 38,645
| 0
| 3.2
| 3.2
| 0.0 |
2002-Nov-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-11 Mon
| ###
| ###
| ###
| ###
| 41,475
| 0
| 27.2
| 27.2
| 0.0 |
2002-Nov-08 Fri
| ###
| ###
| ###
| ###
| 7,752
| 0
| ###
| ###
| 0.0 |
2002-Nov-07 Thu
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2002-Nov-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-05 Tue
| 0.79
| 0.79
| 0.79
| 0.79
|
|
| ###
| ###
| ### |
2002-Nov-04 Mon
| 0.82
| 0.82
| 0.82
| 0.82
| 0
|
|
|
| 0.1 |
2002-Nov-01 Fri
| 0.82
| 0.82
| 0.82
| 0.82
|
|
| 74.6
| 74.6
| 0.1 |
2002-Oct-31 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Oct-30 Wed
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
|