End of day Prices (full format), 2400 Days for (AWC) ALUMINA LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.08 |
2005-Feb-16 Wed
| ###
| ###
| 5.86
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2005-Feb-15 Tue
| 5.82
| 5.88
| 5.8
| 5.85
| 3,014,242
| 17,603,173
| ###
| ###
| 0.4 |
2005-Feb-14 Mon
| 5.75
| 5.83
| 5.75
| 5.8
|
|
| ###
| ###
| 0.4 |
2005-Feb-11 Fri
| 5.78
| 5.79
| 5.71
| 5.71
| 6,586,129
| 37,870,241
| ###
| ###
| 0.4 |
2005-Feb-10 Thu
| 5.76
| 5.77
| ###
| 5.71
|
|
| ###
| ###
| 0.4 |
2005-Feb-09 Wed
| ###
| ###
| 5.8
| 5.82
|
|
| ###
| ###
| 0.4 |
2005-Feb-08 Tue
| 5.82
| ###
| 5.79
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2005-Feb-07 Mon
| ###
| ###
| 5.82
| 5.82
| 7,610,883
| ###
| ###
| ###
| 0.4 |
2005-Feb-04 Fri
| ###
| 6
| ###
| ###
| 5,984,580
| 17,953,740
| 32.3
| 32.3
| 0.0 |
2005-Feb-03 Thu
| ###
| ###
| ###
| 6
|
|
| 20.8
| 20.8
| 0.4 |
2005-Feb-02 Wed
| 6.24
| 6.28
| ###
| ###
| 7,856,922
| ###
| 15.8
| 15.8
| 0.0 |
2005-Feb-01 Tue
| ###
| ###
| ###
| ###
| 3,533,126
| 0
| 68.5
| 68.5
| 0.0 |
2005-Jan-31 Mon
| ###
| ###
| ###
| ###
| 4,164,447
| 0
| 21.5
| 21.5
| 0.0 |
2005-Jan-28 Fri
| ###
| 6.21
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2005-Jan-27 Thu
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-25 Tue
| ###
| ###
| ###
| ###
| 5,805,074
| 0
| ###
| ###
| 0.0 |
2005-Jan-24 Mon
| ###
| ###
| ###
| ###
| 6,638,523
| 0
| 24.5
| 24.5
| 0.0 |
2005-Jan-21 Fri
| ###
| ###
| ###
| ###
| 3,801,852
| 0
| 20.6
| 20.6
| 0.0 |
2005-Jan-20 Thu
| ###
| 6.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-19 Wed
| 6.2
| 6.25
| ###
| 6.24
| 3,640,488
| 11,376,525
| ###
| ###
| 0.4 |
2005-Jan-18 Tue
| ###
| 6.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-17 Mon
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2005-Jan-14 Fri
| ###
| ###
| 6
| ###
| 2,804,642
| 8,413,926
| 32.6
| 32.6
| 0.0 |
2005-Jan-13 Thu
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2005-Jan-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-11 Tue
| ###
| ###
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2005-Jan-10 Mon
| 5.85
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-07 Fri
| ###
| ###
| 5.87
| 5.89
| 2,155,381
| 6,326,043
| ###
| ###
| ### |
2005-Jan-06 Thu
| 5.89
| ###
| 5.83
| 5.84
| 2,317,046
| 6,754,189
| 21.2
| 21.2
| 0.4 |
2005-Jan-05 Wed
| 5.86
| 5.88
| 5.81
| 5.88
|
|
| 75.2
| 75.2
| 0.4 |
2005-Jan-04 Tue
| ###
| ###
| ###
| ###
| 1,132,242
| 0
| 24.7
| 24.7
| 0.0 |
2004-Dec-31 Fri
| ###
| ###
| 5.86
| ###
| 2,360,155
| 6,915,254
| ###
| ###
| 0.0 |
2004-Dec-30 Thu
| 5.81
| ###
| 5.81
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-29 Wed
| 5.84
| 5.87
| 5.81
| 5.85
|
|
| ###
| ###
| 0.4 |
2004-Dec-24 Fri
| 5.76
| 5.85
| 5.75
| 5.82
|
|
| ###
| ###
| 0.4 |
2004-Dec-23 Thu
| 5.72
| 5.77
| 5.72
| 5.76
| 2,036,047
| ###
| ###
| ###
| ### |
2004-Dec-22 Wed
| 5.73
| 5.74
| ###
| 5.71
|
|
| ###
| ###
| 0.4 |
2004-Dec-21 Tue
| 5.58
| ###
| 5.57
| ###
| 5,076,744
| ###
| ###
| ###
| 0.0 |
2004-Dec-20 Mon
| ###
| ###
| 5.55
| 5.58
| 2,238,457
| ###
| ###
| ###
| 0.4 |
2004-Dec-17 Fri
| 5.54
| ###
| 5.53
| 5.58
|
|
| ###
| ###
| 0.4 |
2004-Dec-16 Thu
| ###
| ###
| 5.54
| 5.56
|
|
| 29.6
| 29.6
| 0.4 |
2004-Dec-15 Wed
| ###
| 5.7
| ###
| ###
| 4,091,157
| ###
| 20.2
| 20.2
| 0.0 |
2004-Dec-14 Tue
| ###
| 5.73
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2004-Dec-13 Mon
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2004-Dec-10 Fri
| ###
| ###
| 5.55
| 5.58
|
|
| ###
| ###
| 0.4 |
2004-Dec-09 Thu
| 5.55
| ###
| 5.52
| 5.58
|
|
| 77.9
| 77.9
| 0.4 |
2004-Dec-08 Wed
| 5.7
| 5.7
| 5.58
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-07 Tue
| 5.78
| 5.8
| 5.7
| 5.75
|
|
| 41.2
| 41.2
| ### |
2004-Dec-06 Mon
| 5.8
| 5.81
| 5.78
| 5.79
| 3,458,187
| ###
| 38.2
| 38.2
| ### |
2004-Dec-03 Fri
| 5.78
| 5.82
| 5.75
| 5.76
| 3,896,374
| 22,540,523
| ###
| ###
| ### |
2004-Dec-02 Thu
| 5.78
| 5.84
| 5.76
| 5.81
|
|
| 70.6
| 70.6
| ### |
2004-Dec-01 Wed
| 5.82
| 5.82
| 5.7
| 5.73
|
|
| 26.9
| 26.9
| ### |
2004-Nov-30 Tue
| 5.84
| 5.88
| 5.8
| 5.8
| 3,095,776
| ###
| ###
| ###
| 0.4 |
2004-Nov-29 Mon
| 5.79
| 5.85
| 5.78
| 5.83
|
|
| ###
| ###
| ### |
2004-Nov-26 Fri
| 5.88
| 5.89
| 5.79
| 5.79
| 6,748,089
| ###
| ###
| ###
| ### |
2004-Nov-25 Thu
| 5.83
| 5.87
| 5.81
| 5.86
|
|
| ###
| ###
| 0.4 |
2004-Nov-24 Wed
| 5.72
| 5.8
| 5.72
| 5.79
| 4,841,271
| 27,885,720
| ###
| ###
| ### |
2004-Nov-23 Tue
| ###
| 5.72
| ###
| 5.72
| 4,369,684
| ###
| ###
| ###
| 0.4 |
2004-Nov-22 Mon
| ###
| 5.7
| ###
| ###
| 3,294,127
| ###
| ###
| ###
| 0.0 |
2004-Nov-19 Fri
| 5.7
| 5.74
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2004-Nov-18 Thu
| 5.76
| 5.8
| 5.71
| 5.72
| 2,060,387
| 11,857,527
| 27.3
| 27.3
| 0.4 |
2004-Nov-17 Wed
| 5.73
| 5.8
| 5.7
| 5.74
| 2,332,221
| 13,410,270
| ###
| ###
| 0.4 |
2004-Nov-16 Tue
| 5.75
| 5.79
| 5.7
| 5.79
|
|
| 79.3
| 79.3
| ### |
2004-Nov-15 Mon
| ###
| 5.77
| ###
| 5.73
|
|
| ###
| ###
| ### |
2004-Nov-12 Fri
| ###
| ###
| 5.59
| ###
| 2,428,849
| ###
| 67.7
| 67.7
| 0.0 |
2004-Nov-11 Thu
| ###
| ###
| 5.58
| 5.58
|
|
| 26.9
| 26.9
| 0.4 |
2004-Nov-10 Wed
| ###
| ###
| 5.58
| 5.58
|
|
| ###
| ###
| 0.4 |
2004-Nov-09 Tue
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2004-Nov-08 Mon
| ###
| ###
| 5.56
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-05 Fri
| 5.71
| 5.72
| 5.57
| ###
| 2,706,886
| 15,280,371
| 23.9
| 23.9
| 0.0 |
2004-Nov-04 Thu
| ###
| ###
| 5.59
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2004-Nov-03 Wed
| 5.5
| ###
| 5.45
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-02 Tue
| ###
| ###
| 5.5
| 5.54
|
|
| ###
| ###
| 0.4 |
2004-Nov-01 Mon
| 5.53
| ###
| 5.5
| 5.58
| 3,925,021
| ###
| ###
| ###
| 0.4 |
2004-Oct-29 Fri
| 5.43
| 5.51
| ###
| 5.5
| 14,988,551
| 41,293,458
| ###
| ###
| 0.4 |
2004-Oct-28 Thu
| 5.27
| 5.57
| 5.27
| 5.45
|
|
| ###
| ###
| ### |
2004-Oct-27 Wed
| 5.29
| ###
| 5.23
| 5.23
|
|
| 20.2
| 20.2
| ### |
2004-Oct-26 Tue
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-25 Mon
| 5.2
| 5.2
| ###
| ###
| 6,932,527
| 18,024,570
| 27.2
| 27.2
| 0.0 |
2004-Oct-22 Fri
| 5.26
| 5.28
| 5.2
| 5.2
|
|
| 20.1
| 20.1
| ### |
2004-Oct-21 Thu
| 5.2
| 5.26
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
2004-Oct-20 Wed
| ###
| ###
| ###
| 5.2
|
|
| 19.1
| 19.1
| ### |
2004-Oct-19 Tue
| ###
| ###
| ###
| ###
| 7,531,075
| 0
| ###
| ###
| 0.0 |
2004-Oct-18 Mon
| 5.42
| 5.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-15 Fri
| ###
| ###
| 5.28
| ###
| 6,544,643
| 17,277,857
| ###
| ###
| 0.0 |
2004-Oct-14 Thu
| ###
| ###
| 5.2
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-13 Wed
| ###
| ###
| 5.44
| 5.5
|
|
| 15.1
| 15.1
| 0.4 |
2004-Oct-12 Tue
| ###
| ###
| 5.59
| ###
| 4,741,588
| ###
| ###
| ###
| 0.0 |
2004-Oct-11 Mon
| 5.81
| 5.81
| ###
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2004-Oct-08 Fri
| 5.76
| 5.78
| 5.71
| 5.71
| 3,027,671
| ###
| ###
| ###
| 0.4 |
2004-Oct-07 Thu
| 5.75
| 5.82
| 5.7
| 5.8
|
|
| 75.9
| 75.9
| 0.4 |
2004-Oct-06 Wed
| 5.75
| 5.77
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2004-Oct-05 Tue
| ###
| 5.78
| ###
| 5.72
|
|
| 76.6
| 76.6
| 0.4 |
2004-Oct-04 Mon
| ###
| 5.72
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2004-Oct-01 Fri
| ###
| 5.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-30 Thu
| 5.7
| 5.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-29 Wed
| ###
| ###
| ###
| ###
| 3,102,474
| 0
| 25.2
| 25.2
| 0.0 |
2004-Sep-28 Tue
| 5.53
| 5.59
| 5.5
| 5.53
|
|
| 68.7
| 68.7
| ### |
2004-Sep-27 Mon
| ###
| ###
| 5.5
| 5.53
| 2,351,341
| 6,466,187
| 18.2
| 18.2
| ### |
2004-Sep-24 Fri
| ###
| ###
| 5.59
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2004-Sep-23 Thu
| 5.58
| 5.74
| 5.57
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2004-Sep-22 Wed
| 5.52
| ###
| 5.52
| ###
| 7,704,224
| 21,263,658
| 80.1
| 80.1
| 0.0 |
2004-Sep-21 Tue
| 5.45
| 5.47
| ###
| 5.47
| 5,805,455
| ###
| ###
| ###
| ### |
2004-Sep-20 Mon
| ###
| 5.41
| ###
| 5.41
|
|
| 74.4
| 74.4
| ### |
2004-Sep-17 Fri
| 5.2
| ###
| 5.2
| ###
| 2,437,748
| 6,338,144
| 84.4
| 84.4
| 0.0 |
2004-Sep-16 Thu
| ###
| 5.24
| ###
| ###
| 9,466,873
| ###
| 70.7
| 70.7
| 0.0 |
2004-Sep-15 Wed
| 5.29
| ###
| 5.2
| 5.21
|
|
| 16.7
| 16.7
| 0.4 |
2004-Sep-14 Tue
| ###
| ###
| 5.29
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2004-Sep-13 Mon
| ###
| ###
| 5.26
| 5.28
| 3,545,245
| ###
| ###
| ###
| 0.4 |
2004-Sep-10 Fri
| ###
| 5.4
| ###
| ###
| 1,330,472
| 3,592,274
| 26.3
| 26.3
| 0.0 |
2004-Sep-09 Thu
| 5.4
| 5.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-08 Wed
| ###
| ###
| ###
| ###
| 2,745,843
| 0
| 78.5
| 78.5
| 0.0 |
2004-Sep-07 Tue
| 5.28
| ###
| 5.28
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2004-Sep-06 Mon
| 5.28
| 5.29
| 5.22
| 5.25
| 2,171,371
| 11,410,554
| ###
| ###
| 0.4 |
2004-Sep-03 Fri
| ###
| ###
| 5.25
| 5.28
| 2,639,441
| ###
| ###
| ###
| 0.4 |
2004-Sep-02 Thu
| 5.41
| 5.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-01 Wed
| 5.42
| 5.44
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2004-Aug-31 Tue
| 5.48
| 5.48
| 5.41
| 5.43
| 2,337,729
| ###
| ###
| ###
| 0.4 |
2004-Aug-30 Mon
| 5.42
| 5.51
| 5.42
| 5.49
| 4,738,746
| 25,897,246
| ###
| ###
| 0.4 |
2004-Aug-27 Fri
| 5.27
| ###
| 5.27
| ###
| 5,082,720
| ###
| ###
| ###
| 0.0 |
2004-Aug-26 Thu
| 5.25
| 5.28
| 5.24
| 5.24
| 2,065,677
| ###
| ###
| ###
| 0.4 |
2004-Aug-25 Wed
| 5.2
| 5.25
| ###
| 5.23
|
|
| 73.4
| 73.4
| ### |
2004-Aug-24 Tue
| 5.21
| 5.24
| ###
| 5.22
|
|
| ###
| ###
| 0.4 |
2004-Aug-23 Mon
| 5.25
| 5.28
| 5.23
| 5.28
|
|
| 69.8
| 69.8
| 0.4 |
2004-Aug-20 Fri
| 5.22
| 5.26
| 5.2
| 5.22
| 3,582,170
| 18,734,749
| ###
| ###
| 0.4 |
2004-Aug-19 Thu
| 5.2
| 5.22
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2004-Aug-18 Wed
| ###
| 5.2
| ###
| ###
| 3,404,949
| ###
| ###
| ###
| 0.0 |
2004-Aug-17 Tue
| ###
| ###
| ###
| ###
| 2,570,654
| 0
| ###
| ###
| 0.0 |
2004-Aug-16 Mon
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2004-Aug-13 Fri
| ###
| ###
| ###
| ###
| 5,062,386
| 0
| ###
| ###
| 0.0 |
2004-Aug-12 Thu
| ###
| ###
| ###
| ###
| 5,831,786
| 0
| 29.1
| 29.1
| 0.0 |
2004-Aug-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-10 Tue
| ###
| ###
| ###
| ###
| 5,095,641
| 0
| ###
| ###
| 0.0 |
2004-Aug-09 Mon
| ###
| ###
| ###
| ###
| 4,756,423
| 0
| 31.3
| 31.3
| 0.0 |
2004-Aug-06 Fri
| ###
| ###
| ###
| ###
| 8,740,350
| 0
| ###
| ###
| 0.0 |
2004-Aug-05 Thu
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2004-Aug-04 Wed
| 5.2
| 5.2
| ###
| ###
| 4,928,740
| 12,814,724
| 19.3
| 19.3
| 0.0 |
2004-Aug-03 Tue
| ###
| ###
| 5.28
| 5.28
| 4,392,489
| 11,596,170
| ###
| ###
| 0.4 |
2004-Aug-02 Mon
| 5.24
| ###
| 5.22
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2004-Jul-30 Fri
| ###
| 5.22
| ###
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2004-Jul-29 Thu
| ###
| 5.2
| ###
| ###
| 11,784,957
| 30,640,888
| ###
| ###
| 0.0 |
2004-Jul-28 Wed
| 5.2
| 5.24
| ###
| 5.23
| 6,114,141
| 16,019,049
| ###
| ###
| ### |
2004-Jul-27 Tue
| ###
| 5.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-26 Mon
| ###
| ###
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2004-Jul-23 Fri
| ###
| 5.23
| ###
| 5.2
|
|
| 76.7
| 76.7
| ### |
2004-Jul-22 Thu
| 5.24
| 5.24
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2004-Jul-21 Wed
| 5.25
| ###
| 5.22
| ###
| 3,608,084
| ###
| ###
| ###
| 0.0 |
2004-Jul-20 Tue
| 5.42
| 5.42
| 5.22
| 5.27
| 10,453,079
| 55,610,380
| ###
| ###
| ### |
2004-Jul-19 Mon
| 5.43
| 5.45
| ###
| 5.41
| 3,506,258
| 9,554,553
| 26.8
| 26.8
| ### |
2004-Jul-16 Fri
| 5.44
| 5.48
| 5.42
| 5.43
|
|
| 27.2
| 27.2
| 0.4 |
2004-Jul-15 Thu
| ###
| 5.46
| ###
| 5.43
| 6,197,528
| 16,919,251
| ###
| ###
| 0.4 |
2004-Jul-14 Wed
| 5.45
| 5.46
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2004-Jul-13 Tue
| 5.45
| 5.49
| ###
| 5.47
| 5,505,158
| 15,111,658
| 75.3
| 75.3
| ### |
2004-Jul-12 Mon
| 5.54
| 5.54
| 5.44
| 5.47
| 2,932,770
| ###
| ###
| ###
| ### |
2004-Jul-09 Fri
| 5.53
| 5.55
| 5.45
| 5.54
|
|
| ###
| ###
| 0.4 |
2004-Jul-08 Thu
| 5.54
| ###
| 5.5
| 5.55
| 3,378,152
| ###
| 68.0
| 68.0
| ### |
2004-Jul-07 Wed
| 5.46
| 5.55
| 5.42
| 5.52
|
|
| ###
| ###
| 0.4 |
2004-Jul-06 Tue
| 5.4
| 5.52
| 5.4
| 5.52
|
|
| ###
| ###
| 0.4 |
2004-Jul-05 Mon
| 5.41
| 5.43
| ###
| 5.4
|
|
| 25.3
| 25.3
| 0.4 |
2004-Jul-02 Fri
| ###
| 5.44
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2004-Jul-01 Thu
| ###
| ###
| ###
| ###
| 3,833,247
| 0
| ###
| ###
| 0.0 |
2004-Jun-30 Wed
| 5.24
| 5.28
| 5.22
| 5.28
| 5,583,776
| 29,314,824
| 68.4
| 68.4
| 0.4 |
2004-Jun-29 Tue
| 5.24
| 5.27
| 5.21
| 5.24
|
|
| 70.2
| 70.2
| 0.4 |
2004-Jun-28 Mon
| ###
| ###
| 5.21
| 5.23
| 6,202,558
| ###
| ###
| ###
| ### |
2004-Jun-25 Fri
| ###
| ###
| 5.28
| 5.29
|
|
| ###
| ###
| 0.4 |
2004-Jun-24 Thu
| ###
| ###
| 5.27
| ###
| 3,366,884
| ###
| 32.5
| 32.5
| 0.0 |
2004-Jun-23 Wed
| ###
| 5.4
| ###
| ###
| 3,455,929
| ###
| ###
| ###
| 0.0 |
2004-Jun-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-21 Mon
| 5.43
| 5.46
| ###
| ###
| 3,950,123
| ###
| ###
| ###
| 0.0 |
2004-Jun-18 Fri
| 5.41
| 5.41
| ###
| 5.4
| 7,568,183
| ###
| 31.7
| 31.7
| 0.4 |
2004-Jun-17 Thu
| 5.25
| ###
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-16 Wed
| 5.24
| 5.27
| 5.23
| 5.24
|
|
| ###
| ###
| 0.4 |
2004-Jun-15 Tue
| 5.24
| 5.25
| 5.23
| 5.24
|
|
| ###
| ###
| 0.4 |
2004-Jun-14 Mon
| ###
| ###
| 5.26
| 5.28
|
|
| ###
| ###
| 0.4 |
2004-Jun-11 Fri
| ###
| ###
| 5.26
| 5.28
|
|
| 24.6
| 24.6
| 0.4 |
2004-Jun-10 Thu
| 5.25
| ###
| 5.24
| 5.27
|
|
| ###
| ###
| ### |
2004-Jun-09 Wed
| ###
| ###
| 5.26
| 5.28
|
|
| 21.8
| 21.8
| 0.4 |
2004-Jun-08 Tue
| 5.4
| 5.41
| ###
| ###
| 3,107,453
| ###
| ###
| ###
| 0.0 |
2004-Jun-07 Mon
| ###
| 5.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-04 Fri
| ###
| ###
| ###
| ###
| 4,196,629
| 0
| 29.6
| 29.6
| 0.0 |
2004-Jun-03 Thu
| 5.43
| 5.44
| ###
| ###
| 3,188,053
| ###
| ###
| ###
| 0.0 |
2004-Jun-02 Wed
| ###
| 5.46
| ###
| 5.45
| 2,306,724
| 6,297,356
| 81.3
| 81.3
| ### |
2004-Jun-01 Tue
| ###
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2004-May-31 Mon
| ###
| ###
| ###
| ###
| 2,203,786
| 0
| 27.2
| 27.2
| 0.0 |
2004-May-28 Fri
| ###
| ###
| 5.29
| ###
| 4,409,645
| ###
| ###
| ###
| 0.0 |
2004-May-27 Thu
| 5.27
| 5.29
| 5.24
| 5.28
| 4,348,359
| ###
| 65.5
| 65.5
| 0.4 |
2004-May-26 Wed
| 5.29
| ###
| 5.26
| 5.27
|
|
| ###
| ###
| ### |
2004-May-25 Tue
| ###
| 5.27
| ###
| 5.24
| 5,906,323
| ###
| 82.2
| 82.2
| 0.4 |
2004-May-24 Mon
| 5.22
| 5.28
| 5.22
| 5.22
|
|
| 76.7
| 76.7
| 0.4 |
2004-May-21 Fri
| ###
| 5.23
| ###
| ###
| 7,063,670
| ###
| ###
| ###
| 0.0 |
2004-May-20 Thu
| 5.2
| 5.23
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2004-May-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-18 Tue
| ###
| ###
| ###
| ###
| 2,755,252
| 0
| ###
| ###
| 0.0 |
2004-May-17 Mon
| ###
| ###
| ###
| ###
| 2,749,387
| 0
| ###
| ###
| 0.0 |
2004-May-14 Fri
| ###
| ###
| ###
| ###
| 2,474,580
| 0
| ###
| ###
| 0.0 |
2004-May-13 Thu
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2004-May-12 Wed
| 5
| ###
| 5
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2004-May-11 Tue
| ###
| 5
| ###
| 5
| 1,930,321
| ###
| 87.0
| 87.0
| 0.4 |
2004-May-10 Mon
| 5
| ###
| ###
| ###
| 2,902,643
| 0
| ###
| ###
| 0.0 |
2004-May-07 Fri
| ###
| ###
| ###
| ###
| 2,212,054
| 0
| 34.6
| 34.6
| 0.0 |
2004-May-06 Thu
| 5.21
| 5.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-05 Wed
| ###
| 5.21
| ###
| 5.2
| 3,381,122
| 8,807,822
| 71.6
| 71.6
| ### |
2004-May-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-03 Mon
| ###
| ###
| ###
| ###
| 3,992,356
| 0
| ###
| ###
| 0.0 |
2004-Apr-30 Fri
| ###
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-29 Thu
| ###
| ###
| 4.89
| ###
| 8,736,673
| ###
| ###
| ###
| 0.0 |
2004-Apr-28 Wed
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-27 Tue
| ###
| ###
| ###
| ###
| 4,270,420
| 0
| ###
| ###
| 0.0 |
2004-Apr-26 Mon
| ###
| 5.23
| ###
| 5.2
| 1,471,457
| ###
| ###
| ###
| ### |
2004-Apr-23 Fri
| ###
| ###
| ###
| ###
| 4,175,226
| 0
| ###
| ###
| 0.0 |
2004-Apr-22 Thu
| ###
| ###
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2004-Apr-21 Wed
| 5.28
| 5.29
| 5.2
| 5.2
|
|
| ###
| ###
| ### |
2004-Apr-20 Tue
| 5.29
| ###
| 5.22
| ###
| 2,922,085
| 7,626,641
| ###
| ###
| 0.0 |
2004-Apr-19 Mon
| 5.22
| ###
| 5.22
| 5.29
|
|
| 84.5
| 84.5
| 0.4 |
2004-Apr-16 Fri
| ###
| 5.22
| ###
| 5.2
|
|
| 73.5
| 73.5
| ### |
2004-Apr-15 Thu
| 5.26
| 5.28
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2004-Apr-14 Wed
| ###
| ###
| 5.27
| 5.29
| 4,510,757
| 11,885,844
| 32.9
| 32.9
| 0.4 |
2004-Apr-13 Tue
| 5.41
| 5.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-08 Thu
| 5.4
| 5.46
| ###
| ###
| 1,618,688
| ###
| ###
| ###
| 0.0 |
2004-Apr-07 Wed
| 5.47
| 5.47
| 5.42
| 5.46
| 2,588,240
| ###
| ###
| ###
| ### |
2004-Apr-06 Tue
| 5.55
| 5.55
| 5.44
| 5.47
|
|
| 23.7
| 23.7
| ### |
2004-Apr-05 Mon
| 5.48
| 5.53
| 5.48
| 5.52
|
|
| ###
| ###
| 0.4 |
2004-Apr-02 Fri
| 5.41
| 5.41
| ###
| 5.4
| 3,990,147
| 10,793,347
| 33.3
| 33.3
| 0.4 |
2004-Apr-01 Thu
| 5.4
| 5.42
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2004-Mar-31 Wed
| ###
| 5.4
| ###
| ###
| 4,908,944
| 13,254,148
| ###
| ###
| 0.0 |
2004-Mar-30 Tue
| 5.42
| 5.44
| ###
| ###
| 3,718,123
| ###
| ###
| ###
| 0.0 |
2004-Mar-29 Mon
| ###
| 5.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-26 Fri
| ###
| ###
| 5.28
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2004-Mar-25 Thu
| 5.28
| 5.28
| 5.23
| 5.25
| 5,251,383
| ###
| 30.0
| 30.0
| 0.4 |
2004-Mar-24 Wed
| 5.4
| 5.44
| 5.29
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2004-Mar-23 Tue
| 5.48
| 5.52
| ###
| 5.42
| 3,668,987
| ###
| ###
| ###
| 0.4 |
2004-Mar-22 Mon
| ###
| ###
| 5.52
| 5.53
|
|
| ###
| ###
| ### |
2004-Mar-19 Fri
| ###
| ###
| 5.58
| ###
| 2,394,376
| ###
| ###
| ###
| 0.0 |
2004-Mar-18 Thu
| 5.51
| ###
| 5.5
| 5.57
| 9,735,256
| 26,771,954
| ###
| ###
| 0.4 |
2004-Mar-17 Wed
| ###
| 5.46
| ###
| 5.44
|
|
| 77.6
| 77.6
| 0.4 |
2004-Mar-16 Tue
| ###
| ###
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-15 Mon
| 5.49
| 5.55
| ###
| 5.44
|
|
| ###
| ###
| 0.4 |
2004-Mar-12 Fri
| 5.28
| 5.46
| 5.25
| 5.45
| 4,767,527
| ###
| ###
| ###
| ### |
2004-Mar-11 Thu
| ###
| 5.29
| ###
| 5.28
| 12,755,929
| ###
| 90.3
| 90.3
| 0.4 |
2004-Mar-10 Wed
| 5.52
| 5.52
| ###
| ###
| 7,624,873
| 21,044,649
| 11.0
| 11.0
| 0.0 |
2004-Mar-09 Tue
| 5.55
| ###
| 5.47
| 5.56
|
|
| ###
| ###
| 0.4 |
2004-Mar-08 Mon
| 5.5
| ###
| 5.49
| 5.55
|
|
| ###
| ###
| ### |
2004-Mar-05 Fri
| ###
| ###
| 5.88
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-04 Thu
| 5.78
| 5.78
| 5.59
| ###
| 3,385,484
| 19,246,476
| ###
| ###
| 0.0 |
2004-Mar-03 Wed
| 5.74
| 5.85
| 5.74
| 5.84
| 4,932,381
| 28,583,147
| 83.7
| 83.7
| 0.4 |
2004-Mar-02 Tue
| ###
| 5.78
| 5.59
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-01 Mon
| 5.52
| 5.53
| 5.43
| 5.48
| 5,065,550
| ###
| ###
| ###
| ### |
2004-Feb-27 Fri
| 5.5
| 5.52
| 5.46
| 5.5
| 4,849,920
| ###
| ###
| ###
| 0.4 |
2004-Feb-26 Thu
| 5.51
| 5.52
| 5.46
| 5.48
|
|
| ###
| ###
| ### |
2004-Feb-25 Wed
| 5.5
| 5.59
| 5.49
| 5.49
| 3,287,329
| ###
| 36.5
| 36.5
| 0.4 |
2004-Feb-24 Tue
| ###
| ###
| 5.5
| 5.51
| 3,591,828
| 9,877,527
| 23.5
| 23.5
| ### |
2004-Feb-23 Mon
| 5.7
| 5.71
| ###
| 5.71
| 1,485,975
| 4,242,458
| 72.6
| 72.6
| 0.4 |
2004-Feb-20 Fri
| 5.8
| 5.85
| 5.73
| 5.75
| 2,330,972
| 13,496,327
| ###
| ###
| ### |
2004-Feb-19 Thu
| 5.83
| ###
| 5.78
| 5.81
| 2,616,854
| ###
| ###
| ###
| ### |
2004-Feb-18 Wed
| 5.83
| ###
| 5.83
| ###
| 5,537,349
| 16,141,372
| 75.6
| 75.6
| 0.0 |
2004-Feb-17 Tue
| ###
| ###
| 5.72
| 5.79
|
|
| ###
| ###
| ### |
2004-Feb-16 Mon
| ###
| ###
| 5.89
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2004-Feb-13 Fri
| ###
| ###
| 5.87
| ###
| 3,291,325
| ###
| ###
| ###
| 0.0 |
2004-Feb-12 Thu
| ###
| ###
| 5.85
| 5.86
| 1,986,543
| ###
| ###
| ###
| 0.4 |
2004-Feb-11 Wed
| ###
| ###
| 5.84
| 5.84
|
|
| ###
| ###
| 0.4 |
2004-Feb-10 Tue
| ###
| ###
| 5.87
| 5.87
|
|
| 22.1
| 22.1
| ### |
2004-Feb-09 Mon
| 5.88
| ###
| 5.85
| 5.89
|
|
| ###
| ###
| ### |
2004-Feb-06 Fri
| 5.73
| 5.83
| ###
| 5.78
| 2,558,983
| ###
| ###
| ###
| 0.4 |
2004-Feb-05 Thu
| 5.59
| 5.75
| 5.57
| 5.71
|
|
| ###
| ###
| 0.4 |
2004-Feb-04 Wed
| ###
| ###
| 5.58
| 5.58
|
|
| ###
| ###
| 0.4 |
2004-Feb-03 Tue
| 5.56
| ###
| 5.56
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-02 Mon
| 5.73
| 5.77
| ###
| ###
| 2,652,276
| ###
| ###
| ###
| 0.0 |
2004-Jan-30 Fri
| 5.7
| 5.72
| 5.58
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-29 Thu
| 5.59
| 5.72
| 5.56
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-28 Wed
| 5.81
| 5.84
| 5.48
| 5.5
|
|
| ###
| ###
| 0.4 |
2004-Jan-27 Tue
| ###
| ###
| 5.87
| 5.88
|
|
| ###
| ###
| 0.4 |
2004-Jan-23 Fri
| 6
| 6
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-22 Thu
| ###
| ###
| 6
| ###
| 3,254,482
| 9,763,446
| 30.5
| 30.5
| 0.0 |
2004-Jan-21 Wed
| ###
| ###
| ###
| ###
| 4,230,624
| 0
| ###
| ###
| 0.0 |
2004-Jan-20 Tue
| 5.88
| ###
| 5.83
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-19 Mon
| 5.82
| ###
| 5.81
| 5.88
|
|
| 80.1
| 80.1
| 0.4 |
2004-Jan-16 Fri
| ###
| ###
| 5.72
| 5.74
|
|
| ###
| ###
| 0.4 |
2004-Jan-15 Thu
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-14 Wed
| ###
| ###
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2004-Jan-13 Tue
| ###
| ###
| ###
| ###
| 3,587,428
| 0
| 78.2
| 78.2
| 0.0 |
2004-Jan-12 Mon
| 6.29
| 6.29
| 6.2
| 6.23
| 3,059,622
| ###
| 24.5
| 24.5
| 0.4 |
2004-Jan-09 Fri
| ###
| ###
| 6.26
| 6.29
| 3,892,485
| 12,183,478
| 33.7
| 33.7
| ### |
2004-Jan-08 Thu
| ###
| 6.4
| ###
| 6.21
| 6,222,983
| 19,913,545
| ###
| ###
| ### |
2004-Jan-07 Wed
| 6.5
| ###
| 6.48
| 6.51
|
|
| ###
| ###
| ### |
2004-Jan-06 Tue
| 6.76
| 6.8
| 6.71
| 6.77
| 5,744,144
| ###
| 66.9
| 66.9
| ### |
2004-Jan-05 Mon
| 6.58
| ###
| 6.5
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2004-Jan-02 Fri
| 6.57
| 6.59
| 6.55
| 6.59
| 736,751
| 4,840,454
| ###
| ###
| ### |
2003-Dec-31 Wed
| 6.55
| 6.58
| 6.47
| 6.57
|
|
| ###
| ###
| ### |
2003-Dec-30 Tue
| 6.5
| 6.55
| 6.48
| 6.53
| 1,533,358
| 9,989,827
| ###
| ###
| ### |
2003-Dec-29 Mon
| 6.44
| 6.49
| 6.42
| 6.44
|
|
| ###
| ###
| 0.5 |
2003-Dec-24 Wed
| 6.4
| 6.43
| ###
| 6.42
|
|
| ###
| ###
| 0.5 |
2003-Dec-23 Tue
| 6.5
| 6.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-22 Mon
| ###
| 6.52
| ###
| 6.45
| 4,293,476
| ###
| ###
| ###
| ### |
2003-Dec-19 Fri
| ###
| 6.27
| ###
| 6.27
|
|
| 88.7
| 88.7
| 0.4 |
2003-Dec-18 Thu
| ###
| ###
| 6
| 6
| 5,754,873
| ###
| 17.7
| 17.7
| 0.4 |
2003-Dec-17 Wed
| ###
| ###
| 6
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2003-Dec-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-15 Mon
| 6
| ###
| 6
| ###
| 5,956,881
| 17,870,643
| ###
| ###
| 0.0 |
2003-Dec-12 Fri
| ###
| ###
| 5.86
| ###
| 2,007,278
| 5,881,324
| ###
| ###
| 0.0 |
2003-Dec-11 Thu
| ###
| ###
| ###
| ###
| 6,273,727
| 0
| ###
| ###
| 0.0 |
2003-Dec-10 Wed
| 6
| ###
| 5.88
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-09 Tue
| ###
| 6.24
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2003-Dec-08 Mon
| 6.22
| 6.29
| ###
| ###
| 1,880,145
| 5,913,056
| 20.3
| 20.3
| 0.0 |
2003-Dec-05 Fri
| ###
| ###
| 6.2
| 6.26
|
|
| 27.1
| 27.1
| 0.4 |
2003-Dec-04 Thu
| 6.25
| ###
| 6.21
| 6.25
| 7,726,674
| 23,991,322
| 71.5
| 71.5
| ### |
2003-Dec-03 Wed
| ###
| 6.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-02 Tue
| ###
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2003-Dec-01 Mon
| 5.89
| ###
| 5.82
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2003-Nov-28 Fri
| 5.75
| ###
| 5.73
| ###
| 3,602,884
| ###
| 88.2
| 88.2
| 0.0 |
2003-Nov-27 Thu
| 5.75
| 5.76
| 5.72
| 5.74
| 3,091,943
| 17,747,752
| 32.3
| 32.3
| 0.4 |
2003-Nov-26 Wed
| 5.76
| 5.76
| 5.73
| 5.74
|
|
| ###
| ###
| 0.4 |
2003-Nov-25 Tue
| 5.75
| 5.79
| 5.71
| 5.73
|
|
| ###
| ###
| ### |
2003-Nov-24 Mon
| 5.7
| 5.7
| 5.57
| ###
| 1,858,925
| 10,475,042
| ###
| ###
| 0.0 |
2003-Nov-21 Fri
| 5.56
| 5.7
| 5.49
| ###
| 5,221,678
| 29,215,288
| ###
| ###
| 0.0 |
2003-Nov-20 Thu
| 5.56
| ###
| 5.54
| 5.56
| 4,849,257
| 13,432,441
| ###
| ###
| 0.4 |
2003-Nov-19 Wed
| 5.7
| 5.7
| 5.56
| 5.59
|
|
| 18.7
| 18.7
| ### |
2003-Nov-18 Tue
| 5.85
| 5.85
| 5.71
| 5.75
|
|
| 31.1
| 31.1
| ### |
2003-Nov-17 Mon
| ###
| ###
| 5.83
| 5.84
|
|
| ###
| ###
| 0.4 |
2003-Nov-14 Fri
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2003-Nov-13 Thu
| 6
| ###
| ###
| ###
| 2,362,582
| 0
| ###
| ###
| 0.0 |
2003-Nov-12 Wed
| ###
| 6
| ###
| ###
| 3,658,170
| ###
| 35.3
| 35.3
| 0.0 |
2003-Nov-11 Tue
| ###
| ###
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2003-Nov-10 Mon
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2003-Nov-07 Fri
| ###
| ###
| ###
| ###
| 4,376,153
| 0
| 74.3
| 74.3
| 0.0 |
2003-Nov-06 Thu
| 5.89
| 6
| 5.8
| 6
|
|
| ###
| ###
| 0.4 |
2003-Nov-05 Wed
| 5.86
| ###
| 5.81
| 5.89
|
|
| 78.9
| 78.9
| ### |
2003-Nov-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-03 Mon
| 6
| 6
| 5.86
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2003-Oct-31 Fri
| 6
| ###
| 5.89
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2003-Oct-30 Thu
| ###
| ###
| 5.82
| 5.89
|
|
| ###
| ###
| ### |
2003-Oct-29 Wed
| ###
| ###
| 5.89
| 5.89
|
|
| 34.0
| 34.0
| ### |
2003-Oct-28 Tue
| 5.75
| 5.83
| 5.72
| 5.82
|
|
| ###
| ###
| 0.4 |
2003-Oct-27 Mon
| 5.82
| 5.86
| ###
| 5.7
|
|
| 23.2
| 23.2
| 0.4 |
2003-Oct-24 Fri
| 5.78
| ###
| 5.78
| 5.89
|
|
| ###
| ###
| ### |
2003-Oct-23 Thu
| ###
| ###
| 5.79
| 5.81
| 4,313,475
| ###
| ###
| ###
| ### |
2003-Oct-22 Wed
| ###
| ###
| ###
| ###
| 1,544,329
| 0
| 26.4
| 26.4
| 0.0 |
2003-Oct-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-20 Mon
| ###
| ###
| ###
| ###
| 2,704,753
| 0
| ###
| ###
| 0.0 |
2003-Oct-17 Fri
| ###
| ###
| ###
| 6
| 5,684,528
| 0
| ###
| ###
| 0.4 |
2003-Oct-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-15 Wed
| ###
| ###
| 5.84
| 5.84
| 5,420,781
| 15,828,680
| ###
| ###
| 0.4 |
2003-Oct-14 Tue
| ###
| ###
| ###
| ###
| 8,432,728
| 0
| 32.8
| 32.8
| 0.0 |
2003-Oct-13 Mon
| 5.87
| 5.87
| 5.76
| 5.83
|
|
| 29.1
| 29.1
| ### |
2003-Oct-10 Fri
| 5.84
| ###
| 5.82
| 5.87
| 7,719,277
| ###
| 67.1
| 67.1
| ### |
2003-Oct-09 Thu
| 5.85
| 5.86
| 5.75
| 5.8
|
|
| 24.6
| 24.6
| 0.4 |
2003-Oct-08 Wed
| ###
| ###
| ###
| ###
|
|
| 91.4
| 91.4
| 0.0 |
2003-Oct-07 Tue
| 5.44
| ###
| 5.44
| 5.59
| 4,181,422
| ###
| 84.9
| 84.9
| ### |
2003-Oct-06 Mon
| 5.44
| 5.51
| 5.44
| 5.48
|
|
| 74.0
| 74.0
| ### |
2003-Oct-03 Fri
| ###
| 5.52
| ###
| 5.48
|
|
| 84.1
| 84.1
| ### |
2003-Oct-02 Thu
| ###
| ###
| ###
| 5.29
|
|
| 87.5
| 87.5
| 0.4 |
2003-Oct-01 Wed
| ###
| ###
| ###
| ###
| 5,817,188
| 0
| 26.0
| 26.0
| 0.0 |
2003-Sep-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-29 Mon
| ###
| ###
| ###
| ###
| 2,630,449
| 0
| 20.8
| 20.8
| 0.0 |
2003-Sep-26 Fri
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2003-Sep-25 Thu
| ###
| ###
| ###
| ###
| 4,388,159
| 0
| 32.9
| 32.9
| 0.0 |
2003-Sep-24 Wed
| ###
| ###
| ###
| ###
| 5,378,520
| 0
| 74.5
| 74.5
| 0.0 |
2003-Sep-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-22 Mon
| 5.2
| 5.21
| ###
| ###
| 4,575,978
| 11,920,422
| ###
| ###
| 0.0 |
2003-Sep-19 Fri
| 5.29
| ###
| 5.2
| 5.2
| 5,028,955
| 13,075,283
| 18.9
| 18.9
| ### |
2003-Sep-18 Thu
| ###
| ###
| 5.23
| 5.25
|
|
| ###
| ###
| 0.4 |
2003-Sep-17 Wed
| 5.26
| ###
| 5.24
| 5.27
| 5,125,284
| 13,428,244
| ###
| ###
| ### |
2003-Sep-16 Tue
| ###
| ###
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2003-Sep-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-12 Fri
| 5
| ###
| ###
| 5
| 3,379,178
| 0
| 69.9
| 69.9
| 0.4 |
2003-Sep-11 Thu
| ###
| ###
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2003-Sep-10 Wed
| 5.23
| 5.23
| ###
| ###
| 2,106,983
| ###
| 20.8
| 20.8
| 0.0 |
2003-Sep-09 Tue
| ###
| 5.24
| ###
| 5.2
|
|
| ###
| ###
| ### |
2003-Sep-08 Mon
| 5.2
| 5.2
| ###
| ###
| 3,896,782
| ###
| 27.2
| 27.2
| 0.0 |
2003-Sep-05 Fri
| 5.43
| 5.45
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
2003-Sep-04 Thu
| ###
| 5.52
| ###
| 5.51
| 6,772,841
| 18,693,041
| 80.8
| 80.8
| ### |
2003-Sep-03 Wed
| ###
| 5.41
| 5.28
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2003-Sep-02 Tue
| ###
| 5.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-01 Mon
| ###
| ###
| ###
| ###
| 2,749,477
| 0
| ###
| ###
| 0.0 |
2003-Aug-29 Fri
| ###
| ###
| ###
| ###
| 2,192,787
| 0
| 18.3
| 18.3
| 0.0 |
2003-Aug-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-27 Wed
| ###
| ###
| 5
| 5
| 1,006,989
| 2,517,472
| ###
| ###
| 0.4 |
2003-Aug-26 Tue
| ###
| ###
| ###
| ###
| 2,539,883
| 0
| ###
| ###
| 0.0 |
2003-Aug-25 Mon
| 5
| ###
| 5
| ###
| 1,051,124
| ###
| ###
| ###
| 0.0 |
2003-Aug-22 Fri
| ###
| ###
| ###
| ###
| 1,243,928
| 0
| ###
| ###
| 0.0 |
2003-Aug-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-20 Wed
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2003-Aug-19 Tue
| ###
| ###
| ###
| ###
| 4,808,629
| 0
| 80.2
| 80.2
| 0.0 |
2003-Aug-18 Mon
| ###
| ###
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-15 Fri
| ###
| ###
| 4.86
| 4.88
| 1,597,178
| 3,881,142
| ###
| ###
| 0.3 |
2003-Aug-14 Thu
| ###
| ###
| ###
| ###
| 1,825,659
| 0
| ###
| ###
| 0.0 |
2003-Aug-13 Wed
| 4.85
| ###
| 4.83
| ###
| 3,415,755
| 8,249,048
| 81.2
| 81.2
| 0.0 |
2003-Aug-12 Tue
| ###
| ###
| 4.85
| 4.86
| 2,384,025
| ###
| ###
| ###
| 0.3 |
2003-Aug-11 Mon
| ###
| ###
| 4.86
| 4.88
|
|
| 19.1
| 19.1
| 0.3 |
2003-Aug-08 Fri
| ###
| ###
| ###
| ###
| 2,332,058
| 0
| ###
| ###
| 0.0 |
2003-Aug-07 Thu
| ###
| ###
| 4.89
| ###
| 2,996,225
| 7,325,770
| 78.3
| 78.3
| 0.0 |
2003-Aug-06 Wed
| ###
| ###
| 4.86
| ###
| 1,817,553
| 4,416,653
| ###
| ###
| 0.0 |
2003-Aug-05 Tue
| ###
| ###
| 4.89
| ###
| 2,580,084
| ###
| ###
| ###
| 0.0 |
2003-Aug-04 Mon
| 4.88
| ###
| 4.86
| ###
| 1,534,478
| 3,728,781
| 76.5
| 76.5
| 0.0 |
2003-Aug-01 Fri
| 4.89
| ###
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-31 Thu
| 4.75
| 4.86
| 4.75
| 4.83
|
|
| ###
| ###
| 0.3 |
2003-Jul-30 Wed
| 4.81
| 4.84
| 4.74
| 4.75
|
|
| 19.3
| 19.3
| ### |
2003-Jul-29 Tue
| 4.81
| 4.85
| 4.8
| 4.82
|
|
| 69.9
| 69.9
| 0.3 |
2003-Jul-28 Mon
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2003-Jul-25 Fri
| 4.72
| ###
| 4.72
| 4.85
| 6,327,850
| 14,933,726
| 85.8
| 85.8
| ### |
2003-Jul-24 Thu
| 4.57
| 4.73
| 4.57
| 4.7
| 5,873,043
| 27,309,649
| ###
| ###
| 0.3 |
2003-Jul-23 Wed
| ###
| ###
| 4.55
| 4.57
|
|
| 24.0
| 24.0
| ### |
2003-Jul-22 Tue
| ###
| ###
| 4.57
| 4.59
|
|
| 36.6
| 36.6
| 0.3 |
2003-Jul-21 Mon
| ###
| 4.77
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2003-Jul-18 Fri
| 4.54
| ###
| 4.54
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2003-Jul-17 Thu
| 4.53
| 4.54
| 4.5
| 4.54
| 2,825,446
| ###
| ###
| ###
| 0.3 |
2003-Jul-16 Wed
| 4.49
| 4.55
| 4.48
| 4.53
|
|
| ###
| ###
| ### |
2003-Jul-15 Tue
| 4.45
| 4.47
| 4.4
| 4.44
|
|
| 27.3
| 27.3
| 0.3 |
2003-Jul-14 Mon
| 4.5
| 4.53
| 4.46
| 4.46
|
|
| ###
| ###
| 0.3 |
2003-Jul-11 Fri
| 4.53
| 4.53
| 4.46
| 4.48
| 4,500,341
| ###
| ###
| ###
| ### |
2003-Jul-10 Thu
| 4.41
| 4.54
| 4.41
| 4.53
|
|
| 88.2
| 88.2
| ### |
2003-Jul-09 Wed
| ###
| 4.45
| ###
| 4.43
|
|
| 79.0
| 79.0
| ### |
2003-Jul-08 Tue
| 4.4
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-07 Mon
| 4.21
| ###
| 4.21
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-04 Fri
| ###
| 4.2
| ###
| 4.2
|
|
| ###
| ###
| ### |
2003-Jul-03 Thu
| ###
| ###
| ###
| ###
| 2,573,270
| 0
| ###
| ###
| 0.0 |
2003-Jul-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-01 Tue
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2003-Jun-30 Mon
| ###
| ###
| ###
| ###
| 4,132,158
| 0
| ###
| ###
| 0.0 |
2003-Jun-27 Fri
| ###
| ###
| ###
| ###
| 6,305,575
| 0
| 20.9
| 20.9
| 0.0 |
2003-Jun-26 Thu
| 4.24
| 4.24
| ###
| 4.21
| 3,068,780
| ###
| ###
| ###
| ### |
2003-Jun-25 Wed
| ###
| 4.24
| ###
| 4.23
|
|
| ###
| ###
| 0.3 |
2003-Jun-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-23 Mon
| 4.2
| 4.24
| ###
| 4.21
|
|
| ###
| ###
| ### |
2003-Jun-20 Fri
| 4.21
| 4.22
| ###
| 4.21
|
|
| ###
| ###
| ### |
2003-Jun-19 Thu
| 4.22
| 4.25
| 4.21
| 4.23
| 6,848,743
| 28,970,182
| 72.6
| 72.6
| 0.3 |
2003-Jun-18 Wed
| ###
| ###
| 4.22
| 4.25
| 5,111,151
| 10,784,528
| 14.9
| 14.9
| ### |
2003-Jun-17 Tue
| ###
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-16 Mon
| 4.24
| ###
| 4.24
| 4.29
| 4,872,141
| ###
| 75.2
| 75.2
| ### |
2003-Jun-13 Fri
| 4.24
| ###
| 4.24
| 4.28
|
|
| ###
| ###
| 0.3 |
2003-Jun-12 Thu
| 4.21
| 4.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-11 Wed
| ###
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-10 Tue
| 4.26
| 4.26
| ###
| 4.2
|
|
| 21.6
| 21.6
| ### |
2003-Jun-06 Fri
| 4.27
| ###
| 4.25
| 4.26
| 2,127,279
| ###
| 27.3
| 27.3
| 0.3 |
2003-Jun-05 Thu
| ###
| ###
| 4.22
| 4.25
|
|
| 15.3
| 15.3
| ### |
2003-Jun-04 Wed
| ###
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-03 Tue
| ###
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-02 Mon
| ###
| ###
| ###
| ###
| 1,229,220
| 0
| ###
| ###
| 0.0 |
2003-May-30 Fri
| 4.26
| ###
| 4.26
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2003-May-29 Thu
| ###
| 4.29
| ###
| 4.25
| 3,348,047
| ###
| ###
| ###
| ### |
2003-May-28 Wed
| ###
| 4.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-27 Tue
| ###
| ###
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2003-May-26 Mon
| 4.27
| 4.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-23 Fri
| ###
| 4.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-21 Wed
| ###
| ###
| ###
| ###
| 3,456,721
| 0
| ###
| ###
| 0.0 |
2003-May-20 Tue
| ###
| 4.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-19 Mon
| ###
| ###
| ###
| ###
| 2,722,221
| 0
| ###
| ###
| 0.0 |
2003-May-16 Fri
| ###
| ###
| ###
| ###
| 2,359,074
| 0
| 18.6
| 18.6
| 0.0 |
2003-May-15 Thu
| ###
| ###
| ###
| ###
| 2,179,541
| 0
| 27.7
| 27.7
| 0.0 |
2003-May-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-13 Tue
| 4.26
| 4.26
| 4.2
| 4.22
|
|
| ###
| ###
| ### |
2003-May-12 Mon
| ###
| ###
| ###
| 4.25
|
|
| ###
| ###
| ### |
2003-May-09 Fri
| ###
| 4.2
| ###
| ###
| 4,497,427
| ###
| 71.2
| 71.2
| 0.0 |
2003-May-08 Thu
| ###
| ###
| ###
| 4.2
|
|
| 13.3
| 13.3
| ### |
2003-May-07 Wed
| 4.28
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-06 Tue
| 4.25
| 4.28
| 4.25
| 4.27
|
|
| ###
| ###
| ### |
2003-May-05 Mon
| 4.28
| ###
| 4.26
| 4.26
| 1,326,221
| 2,824,850
| ###
| ###
| 0.3 |
2003-May-02 Fri
| ###
| ###
| 4.26
| 4.28
| 4,193,770
| ###
| 32.3
| 32.3
| 0.3 |
2003-May-01 Thu
| ###
| ###
| 4.26
| ###
| 5,388,844
| ###
| 24.2
| 24.2
| 0.0 |
2003-Apr-30 Wed
| 4.26
| 4.4
| 4.25
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2003-Apr-29 Tue
| 4.29
| ###
| 4.22
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-28 Mon
| ###
| ###
| 4.24
| 4.27
| 4,171,772
| 8,844,156
| ###
| ###
| ### |
2003-Apr-24 Thu
| 4.47
| 4.48
| 4.4
| 4.4
| 3,594,924
| ###
| ###
| ###
| 0.3 |
2003-Apr-23 Wed
| 4.45
| 4.52
| 4.43
| 4.47
| 3,175,226
| ###
| ###
| ###
| ### |
2003-Apr-22 Tue
| ###
| 4.46
| ###
| 4.45
| 4,316,947
| ###
| ###
| ###
| 0.3 |
2003-Apr-17 Thu
| ###
| 4.58
| ###
| 4.45
|
|
| 92.6
| 92.6
| 0.3 |
2003-Apr-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-15 Tue
| 4.45
| 4.45
| ###
| 4.42
|
|
| 26.4
| 26.4
| 0.3 |
2003-Apr-14 Mon
| 4.47
| 4.51
| 4.4
| 4.45
| 6,897,942
| ###
| ###
| ###
| 0.3 |
2003-Apr-11 Fri
| 4.42
| 4.5
| ###
| 4.48
|
|
| 83.3
| 83.3
| ### |
2003-Apr-10 Thu
| 4.4
| 4.58
| ###
| 4.42
| 7,451,743
| ###
| 66.8
| 66.8
| 0.3 |
2003-Apr-09 Wed
| ###
| 4.46
| 4.22
| 4.43
| 6,650,472
| 28,863,048
| 90.0
| 90.0
| ### |
2003-Apr-08 Tue
| 4.42
| 4.42
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2003-Apr-07 Mon
| 4.25
| 4.47
| 4.25
| 4.45
| 6,039,186
| 26,330,850
| 93.1
| 93.1
| 0.3 |
2003-Apr-04 Fri
| 4.2
| 4.22
| ###
| 4.21
|
|
| ###
| ###
| ### |
2003-Apr-03 Thu
| 4.2
| 4.26
| ###
| 4.21
| 8,664,341
| 18,455,046
| ###
| ###
| ### |
2003-Apr-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-31 Mon
| ###
| ###
| ###
| ###
| 10,659,184
| 0
| ###
| ###
| 0.0 |
2003-Mar-28 Fri
| 4.22
| 4.23
| ###
| ###
| 10,518,347
| ###
| ###
| ###
| 0.0 |
2003-Mar-27 Thu
| ###
| ###
| ###
| 4.24
| 3,373,684
| 0
| ###
| ###
| 0.3 |
2003-Mar-26 Wed
| ###
| ###
| 4.25
| ###
|
|
| 13.7
| 13.7
| 0.0 |
2003-Mar-25 Tue
| ###
| 4.43
| ###
| ###
| 3,997,859
| 8,855,257
| ###
| ###
| 0.0 |
2003-Mar-24 Mon
| 4.54
| 4.54
| 4.45
| 4.45
| 3,787,953
| 17,026,848
| ###
| ###
| 0.3 |
2003-Mar-21 Fri
| 4.4
| 4.52
| 4.4
| 4.48
|
|
| ###
| ###
| ### |
2003-Mar-20 Thu
| 4.4
| ###
| ###
| 4.53
| 6,662,225
| 0
| ###
| ###
| ### |
2003-Mar-19 Wed
| ###
| 4.41
| ###
| 4.4
|
|
| 80.7
| 80.7
| 0.3 |
2003-Mar-18 Tue
| 4.2
| ###
| ###
| 4.26
|
|
| 74.1
| 74.1
| 0.3 |
2003-Mar-17 Mon
| 4.2
| 4.22
| ###
| ###
| 2,333,246
| 4,923,149
| 30.4
| 30.4
| 0.0 |
2003-Mar-14 Fri
| ###
| 4.2
| ###
| ###
| 3,219,778
| ###
| ###
| ###
| 0.0 |
2003-Mar-13 Thu
| ###
| ###
| ###
| ###
| 2,894,551
| 0
| ###
| ###
| 0.0 |
2003-Mar-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-11 Tue
| ###
| ###
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2003-Mar-10 Mon
| 4.2
| 4.25
| ###
| ###
| 2,204,142
| ###
| 15.6
| 15.6
| 0.0 |
2003-Mar-07 Fri
| 4.2
| 4.27
| ###
| 4.21
|
|
| ###
| ###
| ### |
2003-Mar-06 Thu
| 4.24
| 4.28
| ###
| 4.26
| 3,624,829
| ###
| 80.2
| 80.2
| 0.3 |
2003-Mar-05 Wed
| ###
| ###
| 4.27
| 4.29
|
|
| ###
| ###
| ### |
2003-Mar-04 Tue
| 4.42
| 4.43
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2003-Mar-03 Mon
| ###
| ###
| 4.5
| 4.56
| 1,740,925
| 3,917,081
| ###
| ###
| 0.3 |
2003-Feb-28 Fri
| 4.53
| ###
| 4.5
| ###
| 3,768,471
| 8,479,059
| ###
| ###
| 0.0 |
2003-Feb-27 Thu
| 4.57
| 4.58
| 4.48
| 4.54
|
|
| 28.3
| 28.3
| 0.3 |
2003-Feb-26 Wed
| 4.51
| ###
| 4.48
| ###
| 2,247,487
| 5,034,370
| 89.5
| 89.5
| 0.0 |
2003-Feb-25 Tue
| 4.5
| 4.55
| 4.47
| 4.47
|
|
| 38.7
| 38.7
| ### |
2003-Feb-24 Mon
| 4.54
| ###
| 4.48
| 4.48
|
|
| 20.2
| 20.2
| ### |
2003-Feb-21 Fri
| 4.46
| 4.55
| 4.42
| 4.5
|
|
| ###
| ###
| ### |
2003-Feb-20 Thu
| ###
| ###
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2003-Feb-19 Wed
| ###
| 4.74
| ###
| ###
| 4,187,749
| ###
| 22.3
| 22.3
| 0.0 |
2003-Feb-18 Tue
| 4.7
| 4.73
| ###
| 4.7
|
|
| 72.8
| 72.8
| 0.3 |
2003-Feb-17 Mon
| 4.79
| 4.8
| 4.7
| 4.71
|
|
| ###
| ###
| ### |
2003-Feb-14 Fri
| 4.73
| 4.8
| 4.73
| 4.76
|
|
| 74.9
| 74.9
| ### |
2003-Feb-13 Thu
| 4.85
| 4.85
| 4.75
| 4.81
| 2,863,981
| ###
| 35.5
| 35.5
| ### |
2003-Feb-12 Wed
| 4.7
| 4.85
| 4.7
| 4.85
|
|
| ###
| ###
| ### |
2003-Feb-11 Tue
| 4.78
| 4.78
| 4.7
| 4.76
| 2,399,545
| 11,373,843
| 37.8
| 37.8
| ### |
2003-Feb-10 Mon
| 4.76
| 4.8
| 4.7
| 4.77
| 4,364,270
| 20,730,282
| 78.5
| 78.5
| ### |
2003-Feb-07 Fri
| 4.77
| 4.87
| 4.77
| 4.8
|
|
| 75.4
| 75.4
| 0.3 |
2003-Feb-06 Thu
| ###
| 4.85
| ###
| 4.8
|
|
| ###
| ###
| 0.3 |
2003-Feb-05 Wed
| ###
| 4.75
| ###
| 4.73
| 4,302,141
| 10,217,584
| ###
| ###
| 0.3 |
2003-Feb-04 Tue
| ###
| ###
| ###
| ###
| 2,502,380
| 0
| ###
| ###
| 0.0 |
2003-Feb-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-31 Fri
| ###
| 4.74
| 4.56
| 4.7
| 6,998,288
| ###
| 80.4
| 80.4
| 0.3 |
2003-Jan-30 Thu
| 4.76
| 4.77
| ###
| 4.7
| 4,914,374
| 11,720,781
| ###
| ###
| 0.3 |
2003-Jan-29 Wed
| 4.81
| 4.81
| 4.75
| 4.76
| 4,945,785
| 23,640,852
| ###
| ###
| ### |
2003-Jan-28 Tue
| 4.75
| 4.82
| 4.75
| 4.76
|
|
| ###
| ###
| ### |
2003-Jan-24 Fri
| 4.8
| 4.87
| 4.76
| 4.87
| 1,451,655
| ###
| 84.0
| 84.0
| 0.3 |
2003-Jan-23 Thu
| 4.8
| 4.83
| 4.75
| 4.8
| 3,759,758
| 18,009,240
| ###
| ###
| 0.3 |
2003-Jan-22 Wed
| ###
| ###
| 4.8
| 4.83
|
|
| 20.0
| 20.0
| 0.3 |
2003-Jan-21 Tue
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2003-Jan-20 Mon
| ###
| ###
| 4.88
| ###
| 6,255,844
| 15,264,259
| 13.7
| 13.7
| 0.0 |
2003-Jan-17 Fri
| 5
| ###
| 5
| 5
| 7,589,529
| 18,973,822
| ###
| ###
| 0.4 |
2003-Jan-16 Thu
| ###
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2003-Jan-15 Wed
| ###
| ###
| ###
| ###
| 5,348,227
| 0
| 75.8
| 75.8
| 0.0 |
2003-Jan-14 Tue
| ###
| ###
| ###
| ###
| 3,359,080
| 0
| 77.6
| 77.6
| 0.0 |
2003-Jan-13 Mon
| 5
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-10 Fri
| 4.89
| ###
| 4.85
| ###
| 6,863,670
| ###
| ###
| ###
| 0.0 |
2003-Jan-09 Thu
| 4.8
| 4.89
| 4.78
| 4.88
|
|
| 83.8
| 83.8
| 0.3 |
2003-Jan-08 Wed
| ###
| ###
| ###
| ###
| 5,020,452
| 0
| 26.1
| 26.1
| 0.0 |
2003-Jan-07 Tue
| ###
| ###
| ###
| ###
| 7,109,680
| 0
| 11.9
| 11.9
| 0.0 |
2003-Jan-06 Mon
| ###
| 5.22
| ###
| 5.21
| 1,922,975
| ###
| ###
| ###
| 0.4 |
2003-Jan-03 Fri
| ###
| ###
| 5
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2003-Jan-02 Thu
| 4.85
| ###
| 4.85
| ###
|
|
| 93.2
| 93.2
| 0.0 |
2002-Dec-31 Tue
| 4.8
| ###
| 4.8
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2002-Dec-30 Mon
| ###
| ###
| 4.81
| 4.81
|
|
| 11.4
| 11.4
| ### |
2002-Dec-27 Fri
| 4.85
| ###
| 4.84
| ###
| 417,049
| 1,009,258
| 83.5
| 83.5
| 0.0 |
2002-Dec-24 Tue
| 4.88
| ###
| 4.85
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2002-Dec-23 Mon
| 4.76
| ###
| 4.76
| ###
|
|
| 91.1
| 91.1
| 0.0 |
2002-Dec-20 Fri
| 4.72
| 4.76
| ###
| 4.7
| 9,719,652
| 23,132,771
| 21.8
| 21.8
| 0.3 |
2002-Dec-19 Thu
| 4.85
| 4.86
| 4.77
| 4.77
| 9,811,981
| 47,244,688
| 13.9
| 13.9
| ### |
2002-Dec-18 Wed
| 4.73
| 4.8
| 4.73
| 4.78
| 5,937,958
| ###
| 82.5
| 82.5
| ### |
2002-Dec-17 Tue
| 4.55
| ###
| 4.54
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2002-Dec-16 Mon
| 4.53
| 4.59
| 4.48
| 4.55
|
|
| 76.2
| 76.2
| 0.3 |
2002-Dec-13 Fri
| 4.58
| ###
| 4.53
| 4.57
| 944,081
| 2,138,343
| ###
| ###
| ### |
2002-Dec-12 Thu
| 4.45
| ###
| 4.45
| 4.58
| 8,183,927
| ###
| 90.7
| 90.7
| 0.3 |
2002-Dec-11 Wed
| ###
| ###
| 4.45
| 4.49
| 5,375,783
| ###
| ###
| ###
| ### |
2002-Dec-10 Tue
| 4.74
| 4.75
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2002-Dec-09 Mon
| 4.71
| 4.76
| ###
| 4.7
| 5,041,086
| 11,997,784
| ###
| ###
| 0.3 |
2002-Dec-06 Fri
| ###
| 4.75
| ###
| 4.71
|
|
| 83.3
| 83.3
| ### |
2002-Dec-05 Thu
| 4.8
| 4.82
| ###
| 4.7
| 5,026,749
| ###
| ###
| ###
| 0.3 |
2002-Dec-04 Wed
| ###
| ###
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
|