End of day Prices (full format), 2400 Days for (BAX) BAXTER GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2007-Feb-21 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-20 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-19 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-16 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-15 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-14 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-13 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-12 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-09 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-08 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-07 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-06 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-05 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-02 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-01 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-31 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-30 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-29 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-25 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-24 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-23 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-22 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-19 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-18 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-17 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-16 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-15 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-12 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-11 Thu
| 5.8
| 5.8
| 5.8
| 5.8
|
|
| ###
| ###
| 0.4 |
2007-Jan-10 Wed
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2007-Jan-09 Tue
| ###
| ###
| 5.57
| 5.57
|
|
| ###
| ###
| 0.4 |
2007-Jan-08 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-05 Fri
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2007-Jan-04 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-03 Wed
| 5.55
| 5.55
| 5.55
| 5.55
|
|
| 71.0
| 71.0
| ### |
2007-Jan-02 Tue
| 5.57
| 5.57
| 5.55
| 5.55
|
|
| 32.0
| 32.0
| ### |
2006-Dec-29 Fri
| 5.55
| 5.57
| 5.55
| 5.57
|
|
| ###
| ###
| 0.4 |
2006-Dec-28 Thu
| 5.55
| 5.55
| 5.55
| 5.55
|
|
| ###
| ###
| ### |
2006-Dec-27 Wed
| ###
| ###
| ###
| ###
| 6,655
| 0
| 61.1
| 61.1
| 0.0 |
2006-Dec-22 Fri
| ###
| ###
| 5.56
| 5.56
|
|
| 24.1
| 24.1
| 0.4 |
2006-Dec-21 Thu
| ###
| ###
| ###
| ###
| 150,047
| 0
| ###
| ###
| 0.0 |
2006-Dec-20 Wed
| 5.56
| ###
| 5.56
| 5.56
|
|
| ###
| ###
| 0.4 |
2006-Dec-19 Tue
| 5.56
| 5.58
| 5.56
| 5.56
|
|
| 70.7
| 70.7
| 0.4 |
2006-Dec-18 Mon
| 5.55
| ###
| 5.52
| 5.55
| 171,959
| ###
| 66.3
| 66.3
| ### |
2006-Dec-15 Fri
| 5.5
| 5.51
| 5.5
| 5.51
|
|
| 68.4
| 68.4
| ### |
2006-Dec-14 Thu
| 5.5
| 5.5
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
2006-Dec-13 Wed
| 5.5
| 5.5
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
2006-Dec-12 Tue
| 5.51
| 5.51
| 5.5
| 5.51
|
|
| 70.0
| 70.0
| ### |
2006-Dec-11 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-08 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-07 Thu
| 5.51
| 5.51
| 5.51
| 5.51
|
|
| 68.2
| 68.2
| ### |
2006-Dec-06 Wed
| 5.51
| 5.51
| 5.51
| 5.51
|
|
| ###
| ###
| ### |
2006-Dec-05 Tue
| 5.5
| 5.51
| 5.5
| 5.51
| 29,848
| ###
| 72.2
| 72.2
| ### |
2006-Dec-04 Mon
| 5.5
| 5.51
| 5.5
| 5.51
|
|
| ###
| ###
| ### |
2006-Dec-01 Fri
| 5.51
| 5.51
| 5.51
| 5.51
|
|
| 72.1
| 72.1
| ### |
2006-Nov-30 Thu
| 5.5
| 5.5
| 5.5
| 5.5
| 4,526
| ###
| ###
| ###
| 0.4 |
2006-Nov-29 Wed
| 5.51
| 5.51
| 5.5
| 5.5
| 3,150
| 17,340
| 27.2
| 27.2
| 0.4 |
2006-Nov-28 Tue
| 5.51
| 5.51
| 5.51
| 5.51
|
|
| ###
| ###
| ### |
2006-Nov-27 Mon
| 5.51
| 5.51
| 5.5
| 5.5
| 5,075
| ###
| 35.5
| 35.5
| 0.4 |
2006-Nov-24 Fri
| 5.5
| 5.5
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
2006-Nov-23 Thu
| 5.5
| 5.5
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
2006-Nov-22 Wed
| 5.5
| 5.5
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
2006-Nov-21 Tue
| 5.5
| 5.5
| 5.5
| 5.5
|
|
| 64.5
| 64.5
| 0.4 |
2006-Nov-20 Mon
| 5.5
| 5.5
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
2006-Nov-17 Fri
| 5.5
| 5.5
| 5.5
| 5.5
|
|
| 64.9
| 64.9
| 0.4 |
2006-Nov-16 Thu
| 5.5
| 5.5
| 5.48
| 5.5
| 18,573
| ###
| ###
| ###
| 0.4 |
2006-Nov-15 Wed
| 5.5
| 5.5
| 5.5
| 5.5
|
|
| 68.4
| 68.4
| 0.4 |
2006-Nov-14 Tue
| 5.48
| 5.5
| 5.48
| 5.5
|
|
| 68.0
| 68.0
| 0.4 |
2006-Nov-13 Mon
| 5.5
| 5.51
| 5.5
| 5.51
| 14,825
| ###
| 72.1
| 72.1
| ### |
2006-Nov-10 Fri
| 5.5
| 5.5
| 5.5
| 5.5
| 20,442
| ###
| 60.9
| 60.9
| 0.4 |
2006-Nov-09 Thu
| 5.51
| 5.51
| 5.46
| 5.5
|
|
| 39.6
| 39.6
| 0.4 |
2006-Nov-08 Wed
| 5.49
| 5.51
| 5.49
| 5.5
| 418,573
| 2,302,151
| ###
| ###
| 0.4 |
2006-Nov-07 Tue
| 5.5
| 5.5
| 5.49
| 5.49
| 7,454
| 40,959
| ###
| ###
| 0.4 |
2006-Nov-06 Mon
| 5.48
| 5.5
| 5.48
| 5.5
|
|
| ###
| ###
| 0.4 |
2006-Nov-03 Fri
| 5.44
| 5.5
| 5.44
| 5.48
| 176,557
| ###
| 71.8
| 71.8
| ### |
2006-Nov-02 Thu
| 4.8
| 4.8
| 4.75
| 4.8
|
|
| ###
| ###
| 0.3 |
2006-Nov-01 Wed
| ###
| 4.84
| ###
| 4.84
|
|
| 92.3
| 92.3
| 0.3 |
2006-Oct-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-30 Mon
| ###
| ###
| ###
| ###
| 3,727
| 0
| ###
| ###
| 0.0 |
2006-Oct-27 Fri
| 4.84
| 4.85
| ###
| ###
|
|
| 5.1
| 5.1
| 0.0 |
2006-Oct-26 Thu
| 4.75
| ###
| 4.75
| ###
|
|
| 91.3
| 91.3
| 0.0 |
2006-Oct-25 Wed
| 4.42
| 4.82
| 4.42
| 4.7
|
|
| ###
| ###
| 0.3 |
2006-Oct-24 Tue
| 4.5
| 4.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-23 Mon
| ###
| ###
| ###
| ###
| 3,180
| 0
| ###
| ###
| 0.0 |
2006-Oct-20 Fri
| ###
| ###
| ###
| ###
| 250
| 0
| 66.8
| 66.8
| 0.0 |
2006-Oct-19 Thu
| 4.27
| 4.29
| 4.27
| 4.29
|
|
| 73.4
| 73.4
| ### |
2006-Oct-18 Wed
| 4.26
| 4.26
| 4.26
| 4.26
|
|
| ###
| ###
| 0.3 |
2006-Oct-17 Tue
| 4.26
| 4.26
| 4.26
| 4.26
|
|
| ###
| ###
| 0.3 |
2006-Oct-16 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-13 Fri
| 4.2
| 4.24
| 4.2
| 4.24
| 632,180
| ###
| 75.1
| 75.1
| 0.3 |
2006-Oct-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-10 Tue
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2006-Oct-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-06 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2006-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2006-Oct-03 Tue
| ###
| ###
| 4
| ###
| 8,273
| 16,546
| 81.7
| 81.7
| 0.0 |
2006-Oct-02 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-29 Fri
| 4
| 4
| 4
| 4
|
|
| 58.1
| 58.1
| 0.3 |
2006-Sep-28 Thu
| 4
| ###
| 4
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2006-Sep-27 Wed
| ###
| ###
| 4
| 4
|
|
| 12.5
| 12.5
| 0.3 |
2006-Sep-26 Tue
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2006-Sep-25 Mon
| 3.76
| ###
| 3.76
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-22 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-21 Thu
| 3.75
| 3.75
| 3.73
| 3.73
| 9,058
| 33,876
| ###
| ###
| ### |
2006-Sep-20 Wed
| 3.76
| 3.76
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2006-Sep-19 Tue
| 3.7
| 3.72
| 3.7
| 3.71
| 15,220
| ###
| ###
| ###
| ### |
2006-Sep-18 Mon
| 3.78
| 3.8
| 3.78
| 3.8
|
|
| 71.6
| 71.6
| ### |
2006-Sep-15 Fri
| ###
| ###
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2006-Sep-14 Thu
| ###
| ###
| ###
| ###
| 4,220
| 0
| ###
| ###
| 0.0 |
2006-Sep-13 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-12 Tue
| ###
| ###
| ###
| ###
| 750
| 0
| ###
| ###
| 0.0 |
2006-Sep-11 Mon
| 3.8
| 3.8
| 3.8
| 3.8
| 250
| 950
| ###
| ###
| ### |
2006-Sep-08 Fri
| ###
| ###
| ###
| ###
| 8,586
| 0
| ###
| ###
| 0.0 |
2006-Sep-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-05 Tue
| ###
| ###
| ###
| ###
| 453,425
| 0
| ###
| ###
| 0.0 |
2006-Sep-04 Mon
| 3.7
| 3.7
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-01 Fri
| 3.88
| 3.88
| 3.7
| 3.7
| 222,121
| ###
| 5.0
| 5.0
| 0.3 |
2006-Aug-31 Thu
| 3.85
| 3.85
| 3.85
| 3.85
|
|
| 61.5
| 61.5
| 0.3 |
2006-Aug-30 Wed
| 3.85
| ###
| 3.85
| 3.85
| 12,388
| 23,846
| ###
| ###
| 0.3 |
2006-Aug-29 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-28 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-25 Fri
| 4
| 4
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2006-Aug-24 Thu
| 4
| 4
| ###
| 4
| 7,650
| ###
| ###
| ###
| 0.3 |
2006-Aug-23 Wed
| 4
| ###
| 4
| 4
|
|
| 64.3
| 64.3
| 0.3 |
2006-Aug-22 Tue
| ###
| 4
| ###
| 4
| 3,250
| ###
| 87.6
| 87.6
| 0.3 |
2006-Aug-21 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-18 Fri
| 3.8
| 3.85
| 3.8
| 3.85
|
|
| 76.9
| 76.9
| 0.3 |
2006-Aug-17 Thu
| 3.75
| 3.8
| 3.7
| 3.8
|
|
| ###
| ###
| ### |
2006-Aug-16 Wed
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2006-Aug-15 Tue
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| 77.8
| 77.8
| 0.3 |
2006-Aug-14 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-11 Fri
| 3.75
| 3.75
| 3.7
| 3.7
|
|
| 21.0
| 21.0
| 0.3 |
2006-Aug-10 Thu
| 3.75
| 3.75
| 3.75
| 3.75
|
|
| 68.7
| 68.7
| 0.3 |
2006-Aug-09 Wed
| 3.8
| 3.8
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2006-Aug-08 Tue
| 3.8
| 3.85
| 3.8
| 3.81
|
|
| 64.3
| 64.3
| 0.3 |
2006-Aug-07 Mon
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2006-Aug-04 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-03 Thu
| 3.8
| 3.8
| 3.8
| 3.8
| 2,152
| 8,177
| 68.1
| 68.1
| ### |
2006-Aug-02 Wed
| 3.77
| ###
| 3.77
| ###
| 7,843
| 14,784
| ###
| ###
| 0.0 |
2006-Aug-01 Tue
| 3.76
| 3.76
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2006-Jul-31 Mon
| 3.8
| 3.8
| 3.76
| 3.76
|
|
| 25.2
| 25.2
| 0.3 |
2006-Jul-28 Fri
| 3.73
| 3.77
| 3.73
| 3.77
|
|
| ###
| ###
| ### |
2006-Jul-27 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-26 Wed
| 3.75
| 3.75
| 3.72
| 3.72
|
|
| 37.0
| 37.0
| 0.3 |
2006-Jul-25 Tue
| 3.8
| 3.85
| 3.75
| 3.75
|
|
| 23.0
| 23.0
| 0.3 |
2006-Jul-24 Mon
| 3.8
| 3.8
| 3.75
| 3.75
| 6,850
| 25,858
| 27.0
| 27.0
| 0.3 |
2006-Jul-21 Fri
| ###
| ###
| 3.8
| 3.8
|
|
| 13.6
| 13.6
| ### |
2006-Jul-20 Thu
| ###
| ###
| 3.85
| 3.85
| 260,570
| ###
| 20.9
| 20.9
| 0.3 |
2006-Jul-19 Wed
| ###
| ###
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
2006-Jul-18 Tue
| 4
| ###
| 4
| ###
| 24,425
| 48,850
| ###
| ###
| 0.0 |
2006-Jul-17 Mon
| ###
| ###
| 4
| 4
|
|
| 14.6
| 14.6
| 0.3 |
2006-Jul-14 Fri
| 4.2
| 4.2
| ###
| ###
| 54,120
| 113,652
| ###
| ###
| 0.0 |
2006-Jul-13 Thu
| ###
| 4.2
| ###
| 4.2
| 12,750
| 26,775
| ###
| ###
| ### |
2006-Jul-12 Wed
| 4.29
| 4.29
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
2006-Jul-11 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-10 Mon
| ###
| ###
| 4.25
| 4.25
|
|
| 20.8
| 20.8
| ### |
2006-Jul-07 Fri
| ###
| ###
| ###
| ###
| 90,420
| 0
| ###
| ###
| 0.0 |
2006-Jul-06 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-05 Wed
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2006-Jul-04 Tue
| ###
| ###
| ###
| ###
| 52,154
| 0
| 67.8
| 67.8
| 0.0 |
2006-Jul-03 Mon
| ###
| ###
| ###
| ###
| 80,186
| 0
| 66.1
| 66.1
| 0.0 |
2006-Jun-30 Fri
| ###
| ###
| ###
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2006-Jun-28 Wed
| 4.4
| 4.4
| 4.4
| 4.4
| 32,450
| 142,780
| ###
| ###
| 0.3 |
2006-Jun-27 Tue
| 4.4
| 4.45
| 4.4
| 4.45
| 63,950
| 282,978
| 79.0
| 79.0
| 0.3 |
2006-Jun-26 Mon
| ###
| 4.4
| ###
| 4.4
| 128,050
| ###
| ###
| ###
| 0.3 |
2006-Jun-23 Fri
| 4.25
| ###
| 4.25
| ###
| 56,059
| 119,125
| 82.1
| 82.1
| 0.0 |
2006-Jun-22 Thu
| ###
| 4.25
| ###
| 4.25
| 237,126
| ###
| 89.0
| 89.0
| ### |
2006-Jun-21 Wed
| ###
| ###
| ###
| ###
| 47,386
| 0
| 70.7
| 70.7
| 0.0 |
2006-Jun-20 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-15 Thu
| ###
| ###
| ###
| ###
| 146,440
| 0
| 65.4
| 65.4
| 0.0 |
2006-Jun-14 Wed
| ###
| ###
| ###
| ###
| 93,884
| 0
| ###
| ###
| 0.0 |
2006-Jun-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-09 Fri
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2006-Jun-08 Thu
| 4
| ###
| 4
| ###
| 562,750
| ###
| 87.2
| 87.2
| 0.0 |
2006-Jun-07 Wed
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-06 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-05 Mon
| ###
| ###
| 4
| ###
| 21,450
| ###
| 70.0
| 70.0
| 0.0 |
2006-Jun-02 Fri
| ###
| ###
| 4
| 4
|
|
| 16.9
| 16.9
| 0.3 |
2006-Jun-01 Thu
| ###
| ###
| ###
| ###
| 5,481
| 0
| 68.1
| 68.1
| 0.0 |
2006-May-31 Wed
| 4.2
| 4.2
| ###
| ###
| 17,159
| ###
| 15.8
| 15.8
| 0.0 |
2006-May-30 Tue
| 4.5
| 4.5
| 4.25
| 4.25
| 47,280
| 206,850
| 3.3
| 3.3
| ### |
2006-May-29 Mon
| ###
| ###
| ###
| ###
| 45,229
| 0
| 99.9
| 99.9
| 0.0 |
2006-May-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-25 Thu
| 4
| ###
| 4
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2006-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| 97.8
| 97.8
| 0.0 |
2006-May-23 Tue
| ###
| ###
| ###
| ###
| 19,750
| 0
| 36.3
| 36.3
| 0.0 |
2006-May-22 Mon
| ###
| 3.74
| ###
| ###
| 26,686
| ###
| 94.8
| 94.8
| 0.0 |
2006-May-19 Fri
| 3.55
| ###
| 3.55
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2006-May-18 Thu
| ###
| ###
| 3.55
| 3.55
| 103,351
| 183,448
| 23.2
| 23.2
| ### |
2006-May-17 Wed
| ###
| ###
| 3.55
| ###
|
|
| 2.6
| 2.6
| 0.0 |
2006-May-16 Tue
| 4.45
| 4.45
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-15 Mon
| 4.7
| 4.72
| 4.7
| 4.7
| 1,011,025
| 4,761,927
| ###
| ###
| 0.3 |
2006-May-12 Fri
| 4.7
| 4.75
| 4.7
| 4.75
| 8,921
| 42,151
| 78.9
| 78.9
| ### |
2006-May-11 Thu
| 4.7
| 4.72
| 4.7
| 4.7
|
|
| 68.3
| 68.3
| 0.3 |
2006-May-10 Wed
| 4.72
| 4.72
| 4.72
| 4.72
|
|
| 68.6
| 68.6
| 0.3 |
2006-May-09 Tue
| 4.7
| 4.72
| 4.7
| 4.72
|
|
| 68.8
| 68.8
| 0.3 |
2006-May-08 Mon
| 4.71
| 4.71
| 4.7
| 4.7
|
|
| 33.5
| 33.5
| 0.3 |
2006-May-05 Fri
| 4.8
| 4.8
| 4.7
| 4.7
|
|
| 13.6
| 13.6
| 0.3 |
2006-May-04 Thu
| 4.7
| 4.7
| 4.7
| 4.7
|
|
| ###
| ###
| 0.3 |
2006-May-03 Wed
| 4.75
| 4.75
| 4.7
| 4.7
| 9,075
| 42,879
| ###
| ###
| 0.3 |
2006-May-02 Tue
| 4.76
| 4.76
| 4.75
| 4.75
|
|
| ###
| ###
| ### |
2006-May-01 Mon
| 4.76
| 4.76
| 4.76
| 4.76
|
|
| 67.3
| 67.3
| ### |
2006-Apr-28 Fri
| 4.8
| 4.8
| 4.8
| 4.8
|
|
| 69.0
| 69.0
| 0.3 |
2006-Apr-27 Thu
| 4.76
| 4.8
| 4.76
| 4.8
|
|
| 78.5
| 78.5
| 0.3 |
2006-Apr-26 Wed
| 4.8
| 4.8
| 4.76
| 4.76
| 3,384
| 16,175
| 26.8
| 26.8
| ### |
2006-Apr-24 Mon
| ###
| ###
| 4.8
| 4.88
| 4,251
| ###
| ###
| ###
| 0.3 |
2006-Apr-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-20 Thu
| 5
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-19 Wed
| 5
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2006-Apr-18 Tue
| ###
| 5
| ###
| 5
|
|
| 77.2
| 77.2
| 0.4 |
2006-Apr-13 Thu
| 4.8
| ###
| 4.8
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-11 Tue
| 4.79
| 4.8
| 4.79
| 4.8
| 6,620
| 31,742
| ###
| ###
| 0.3 |
2006-Apr-10 Mon
| 4.75
| 4.8
| 4.75
| 4.75
|
|
| 72.0
| 72.0
| ### |
2006-Apr-07 Fri
| 4.8
| 4.8
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2006-Apr-06 Thu
| 4.71
| 4.71
| 4.71
| 4.71
|
|
| 63.4
| 63.4
| ### |
2006-Apr-05 Wed
| 4.8
| 4.8
| 4.75
| 4.75
| 13,757
| 65,689
| 27.8
| 27.8
| ### |
2006-Apr-04 Tue
| 4.8
| 4.8
| 4.75
| 4.8
| 32,743
| 156,347
| ###
| ###
| 0.3 |
2006-Apr-03 Mon
| 4.8
| 4.8
| 4.8
| 4.8
|
|
| 63.4
| 63.4
| 0.3 |
2006-Mar-31 Fri
| 4.78
| 4.8
| 4.75
| 4.8
|
|
| ###
| ###
| 0.3 |
2006-Mar-30 Thu
| 4.75
| 4.78
| 4.75
| 4.78
|
|
| 73.2
| 73.2
| ### |
2006-Mar-29 Wed
| 4.75
| 4.75
| 4.7
| 4.7
|
|
| 22.1
| 22.1
| 0.3 |
2006-Mar-28 Tue
| 4.77
| 4.78
| 4.77
| 4.78
|
|
| ###
| ###
| ### |
2006-Mar-27 Mon
| 4.79
| 4.8
| 4.79
| 4.79
| 1,060,320
| ###
| ###
| ###
| 0.3 |
2006-Mar-24 Fri
| 4.8
| 4.8
| 4.79
| 4.79
|
|
| 32.1
| 32.1
| 0.3 |
2006-Mar-23 Thu
| 4.77
| 4.8
| 4.77
| 4.79
| 333,180
| ###
| ###
| ###
| 0.3 |
2006-Mar-22 Wed
| 4.79
| 4.79
| 4.78
| 4.78
| 20,550
| ###
| ###
| ###
| ### |
2006-Mar-21 Tue
| 4.78
| 4.8
| 4.78
| 4.8
| 81,225
| ###
| ###
| ###
| 0.3 |
2006-Mar-20 Mon
| 4.81
| 4.81
| 4.75
| 4.75
| 43,750
| 209,124
| 21.1
| 21.1
| ### |
2006-Mar-17 Fri
| 4.75
| 4.85
| 4.7
| 4.85
|
|
| ###
| ###
| ### |
2006-Mar-16 Thu
| ###
| 4.7
| ###
| 4.7
|
|
| 80.2
| 80.2
| 0.3 |
2006-Mar-15 Wed
| 4.7
| 4.7
| ###
| ###
| 114,487
| 269,044
| 27.3
| 27.3
| 0.0 |
2006-Mar-14 Tue
| ###
| ###
| ###
| ###
| 41,457
| 0
| ###
| ###
| 0.0 |
2006-Mar-13 Mon
| ###
| ###
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2006-Mar-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-09 Thu
| 4.85
| ###
| 4.82
| ###
| 6,272
| ###
| 73.9
| 73.9
| 0.0 |
2006-Mar-08 Wed
| 4.8
| 4.8
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2006-Mar-07 Tue
| 4.79
| 4.85
| 4.79
| 4.85
|
|
| 79.2
| 79.2
| ### |
2006-Mar-06 Mon
| 4.7
| 4.8
| 4.7
| 4.8
|
|
| 86.2
| 86.2
| 0.3 |
2006-Mar-03 Fri
| ###
| 4.7
| ###
| 4.7
|
|
| 74.8
| 74.8
| 0.3 |
2006-Mar-02 Thu
| 4.58
| ###
| 4.55
| ###
| 17,588
| ###
| 62.2
| 62.2
| 0.0 |
2006-Mar-01 Wed
| ###
| ###
| 4.55
| 4.58
| 10,324
| 23,487
| ###
| ###
| 0.3 |
2006-Feb-28 Tue
| 4.55
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-27 Mon
| 4.5
| ###
| 4.4
| ###
| 15,389
| 33,855
| ###
| ###
| 0.0 |
2006-Feb-24 Fri
| 4.5
| 4.55
| 4.5
| 4.55
| 8,150
| 36,878
| ###
| ###
| 0.3 |
2006-Feb-23 Thu
| 4.55
| 4.55
| 4.5
| 4.5
| 19,840
| 89,776
| 22.7
| 22.7
| ### |
2006-Feb-22 Wed
| 4.55
| 4.55
| 4.45
| 4.55
|
|
| 66.5
| 66.5
| 0.3 |
2006-Feb-21 Tue
| ###
| ###
| 4.58
| 4.59
|
|
| 20.6
| 20.6
| 0.3 |
2006-Feb-20 Mon
| 4.53
| 4.53
| 4.53
| 4.53
|
|
| ###
| ###
| ### |
2006-Feb-17 Fri
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| 70.1
| 70.1
| ### |
2006-Feb-16 Thu
| 4.46
| 4.46
| 4.46
| 4.46
|
|
| ###
| ###
| 0.3 |
2006-Feb-15 Wed
| 4.55
| ###
| 4.5
| 4.5
| 22,284
| ###
| ###
| ###
| ### |
2006-Feb-14 Tue
| 4.53
| 4.53
| 4.51
| 4.51
|
|
| 32.7
| 32.7
| 0.3 |
2006-Feb-13 Mon
| 4.53
| 4.55
| 4.53
| 4.53
| 12,350
| ###
| ###
| ###
| ### |
2006-Feb-10 Fri
| 4.4
| 4.5
| 4.4
| 4.5
| 10,650
| ###
| 85.8
| 85.8
| ### |
2006-Feb-09 Thu
| 4.48
| 4.48
| ###
| 4.43
|
|
| 19.2
| 19.2
| ### |
2006-Feb-08 Wed
| 4.4
| 4.5
| ###
| 4.48
|
|
| ###
| ###
| ### |
2006-Feb-07 Tue
| 4.5
| 4.5
| ###
| 4.45
| 16,654
| 37,471
| ###
| ###
| 0.3 |
2006-Feb-06 Mon
| 4.55
| 4.55
| 4.55
| 4.55
| 11,550
| 52,552
| 63.5
| 63.5
| 0.3 |
2006-Feb-03 Fri
| ###
| ###
| 4.55
| 4.55
|
|
| ###
| ###
| 0.3 |
2006-Feb-02 Thu
| 4.8
| 4.8
| ###
| ###
| 12,650
| ###
| ###
| ###
| 0.0 |
2006-Feb-01 Wed
| 4.75
| 4.8
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2006-Jan-31 Tue
| 4.76
| 4.76
| 4.74
| 4.75
|
|
| 33.9
| 33.9
| ### |
2006-Jan-30 Mon
| 4.85
| 4.85
| 4.76
| 4.78
|
|
| 24.7
| 24.7
| ### |
2006-Jan-27 Fri
| 4.85
| 4.85
| 4.85
| 4.85
| 220
| ###
| ###
| ###
| ### |
2006-Jan-25 Wed
| 4.84
| 4.87
| 4.8
| 4.85
| 995,741
| ###
| 65.2
| 65.2
| ### |
2006-Jan-24 Tue
| 4.85
| 4.85
| 4.8
| 4.81
|
|
| 27.6
| 27.6
| ### |
2006-Jan-23 Mon
| 4.78
| ###
| 4.78
| ###
| 6,026
| ###
| 87.4
| 87.4
| 0.0 |
2006-Jan-20 Fri
| 4.8
| 4.85
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2006-Jan-19 Thu
| 4.74
| 4.85
| 4.74
| 4.75
| 24,053
| ###
| ###
| ###
| ### |
2006-Jan-18 Wed
| 4.72
| 4.74
| 4.72
| 4.74
| 4,223
| 19,974
| ###
| ###
| 0.3 |
2006-Jan-17 Tue
| 4.74
| 4.74
| 4.71
| 4.74
| 11,621
| ###
| 66.3
| 66.3
| 0.3 |
2006-Jan-16 Mon
| 4.74
| 4.74
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2006-Jan-13 Fri
| ###
| 4.74
| ###
| 4.74
| 2,958
| ###
| ###
| ###
| 0.3 |
2006-Jan-12 Thu
| ###
| ###
| 4.58
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2006-Jan-11 Wed
| 4.8
| 4.8
| ###
| ###
|
|
| 9.7
| 9.7
| 0.0 |
2006-Jan-10 Tue
| 4.85
| 4.87
| 4.8
| 4.8
|
|
| 28.9
| 28.9
| 0.3 |
2006-Jan-09 Mon
| 4.88
| ###
| 4.81
| 4.85
|
|
| 25.7
| 25.7
| ### |
2006-Jan-06 Fri
| 5.4
| 5.4
| 4.89
| 4.89
| 91,954
| ###
| ###
| ###
| ### |
2006-Jan-05 Thu
| ###
| ###
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
2006-Jan-04 Wed
| 5.5
| ###
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
2006-Jan-03 Tue
| 5.5
| 5.56
| 5.5
| 5.5
|
|
| 64.3
| 64.3
| 0.4 |
2005-Dec-30 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-29 Thu
| 5.5
| 5.56
| 5.5
| 5.56
|
|
| 75.5
| 75.5
| 0.4 |
2005-Dec-28 Wed
| ###
| ###
| ###
| ###
| 228
| 0
| ###
| ###
| 0.0 |
2005-Dec-27 Tue
| 5.49
| 5.49
| ###
| 5.49
| 5,472
| 15,020
| 68.0
| 68.0
| 0.4 |
2005-Dec-23 Fri
| 5.49
| 5.49
| ###
| 5.49
| 5,472
| 15,020
| 68.0
| 68.0
| 0.4 |
2005-Dec-22 Thu
| 5.45
| 5.49
| 5.45
| 5.49
| 217,152
| 1,187,821
| ###
| ###
| 0.4 |
2005-Dec-21 Wed
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2005-Dec-20 Tue
| 5.23
| ###
| 5.23
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-16 Fri
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2005-Dec-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-14 Wed
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2005-Dec-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-12 Mon
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2005-Dec-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-08 Thu
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2005-Dec-07 Wed
| 5.2
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-06 Tue
| ###
| 5.25
| ###
| 5.21
| 49,386
| ###
| 78.9
| 78.9
| 0.4 |
2005-Dec-05 Mon
| ###
| 5.2
| ###
| 5.2
|
|
| 84.5
| 84.5
| ### |
2005-Dec-02 Fri
| ###
| 5.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-01 Thu
| 5.29
| 5.29
| 5.2
| 5.2
| 3,686
| ###
| ###
| ###
| ### |
2005-Nov-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-29 Tue
| 5.28
| ###
| 5.2
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-28 Mon
| 5.5
| 5.5
| 5.4
| 5.49
|
|
| ###
| ###
| 0.4 |
2005-Nov-25 Fri
| 5.5
| 5.5
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
2005-Nov-24 Thu
| 5.49
| 5.5
| 5.49
| 5.5
|
|
| ###
| ###
| 0.4 |
2005-Nov-23 Wed
| 5.5
| 5.5
| 5.49
| 5.49
|
|
| ###
| ###
| 0.4 |
2005-Nov-22 Tue
| 5.46
| 5.46
| 5.42
| 5.43
| 13,171
| 71,650
| ###
| ###
| 0.4 |
2005-Nov-21 Mon
| 5.42
| 5.42
| 5.42
| 5.42
|
|
| ###
| ###
| 0.4 |
2005-Nov-18 Fri
| 5.4
| 5.46
| 5.4
| 5.46
| 76,523
| ###
| ###
| ###
| ### |
2005-Nov-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-16 Wed
| 5.42
| 5.42
| 5.4
| 5.4
|
|
| ###
| ###
| 0.4 |
2005-Nov-15 Tue
| 5.42
| 5.42
| 5.42
| 5.42
| 550
| 2,981
| ###
| ###
| 0.4 |
2005-Nov-14 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-11 Fri
| 5.4
| 5.42
| 5.4
| 5.42
| 7,857
| ###
| ###
| ###
| 0.4 |
2005-Nov-10 Thu
| 5.42
| 5.42
| ###
| ###
| 15,828
| ###
| 27.2
| 27.2
| 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
| 5.45
| 5.46
| 5.45
| 5.46
| 5,559
| 30,324
| 74.3
| 74.3
| ### |
2005-Nov-04 Fri
| 5.4
| 5.4
| 5.4
| 5.4
|
|
| ###
| ###
| 0.4 |
2005-Nov-03 Thu
| ###
| ###
| ###
| ###
| 441
| 0
| ###
| ###
| 0.0 |
2005-Nov-02 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-01 Tue
| 5.4
| 5.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-31 Mon
| ###
| 5.45
| ###
| 5.45
|
|
| 87.8
| 87.8
| ### |
2005-Oct-28 Fri
| 5.25
| 5.25
| 5.25
| 5.25
| 19,250
| ###
| 72.4
| 72.4
| 0.4 |
2005-Oct-27 Thu
| 5.4
| 5.45
| 5.22
| 5.25
|
|
| 12.9
| 12.9
| 0.4 |
2005-Oct-26 Wed
| ###
| 5.4
| ###
| 5.4
|
|
| 75.0
| 75.0
| 0.4 |
2005-Oct-25 Tue
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2005-Oct-24 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-21 Fri
| 5.26
| ###
| 5.26
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-20 Thu
| ###
| ###
| ###
| ###
|
|
| 45.0
| 45.0
| 0.0 |
2005-Oct-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-18 Tue
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-17 Mon
| 5.4
| 5.4
| 5.4
| 5.4
|
|
| 70.1
| 70.1
| 0.4 |
2005-Oct-14 Fri
| 5.4
| 5.4
| 5.25
| 5.26
|
|
| 13.8
| 13.8
| 0.4 |
2005-Oct-13 Thu
| 5.44
| 5.49
| 5.4
| 5.4
|
|
| 30.6
| 30.6
| 0.4 |
2005-Oct-12 Wed
| 5.44
| 5.44
| 5.4
| 5.4
| 7,270
| ###
| 23.3
| 23.3
| 0.4 |
2005-Oct-11 Tue
| 5.45
| 5.45
| 5.41
| 5.41
| 2,250
| ###
| 30.0
| 30.0
| ### |
2005-Oct-10 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-07 Fri
| 5.4
| 5.4
| 5.4
| 5.4
| 2,557
| ###
| 59.3
| 59.3
| 0.4 |
2005-Oct-06 Thu
| 5.45
| 5.45
| 5.4
| 5.4
| 264,878
| ###
| 42.9
| 42.9
| 0.4 |
2005-Oct-05 Wed
| 5.5
| 5.54
| 5.45
| 5.5
|
|
| 82.6
| 82.6
| 0.4 |
2005-Oct-04 Tue
| ###
| ###
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
2005-Oct-03 Mon
| 5.56
| ###
| 5.56
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-30 Fri
| 5.52
| 5.56
| 5.5
| 5.56
| 25,249
| 139,626
| 73.3
| 73.3
| 0.4 |
2005-Sep-29 Thu
| 5.52
| 5.56
| 5.5
| 5.55
|
|
| ###
| ###
| ### |
2005-Sep-28 Wed
| ###
| ###
| 5.52
| 5.52
| 7,750
| ###
| 18.7
| 18.7
| 0.4 |
2005-Sep-27 Tue
| ###
| ###
| ###
| ###
| 6,152
| 0
| ###
| ###
| 0.0 |
2005-Sep-26 Mon
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2005-Sep-23 Fri
| 5.7
| 5.7
| ###
| ###
| 3,058
| ###
| ###
| ###
| 0.0 |
2005-Sep-22 Thu
| 5.75
| 5.75
| 5.7
| 5.7
| 5,157
| 29,523
| ###
| ###
| 0.4 |
2005-Sep-21 Wed
| 5.72
| 5.75
| ###
| 5.75
| 12,075
| ###
| 73.2
| 73.2
| ### |
2005-Sep-20 Tue
| 5.8
| 5.8
| 5.7
| 5.7
|
|
| 16.6
| 16.6
| 0.4 |
2005-Sep-19 Mon
| ###
| 5.8
| ###
| 5.8
| 33,858
| 98,188
| ###
| ###
| 0.4 |
2005-Sep-16 Fri
| ###
| ###
| ###
| 5.72
| 14,928
| 0
| 9.8
| 9.8
| 0.4 |
2005-Sep-15 Thu
| ###
| ###
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2005-Sep-14 Wed
| 5.85
| 6
| 5.85
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2005-Sep-13 Tue
| 5.79
| 5.79
| 5.79
| 5.79
| 129
| 746
| ###
| ###
| ### |
2005-Sep-12 Mon
| ###
| 5.8
| ###
| 5.7
|
|
| 84.4
| 84.4
| 0.4 |
2005-Sep-09 Fri
| 5.7
| 5.7
| 5.7
| 5.7
| 0
|
|
|
| 0.4 |
2005-Sep-08 Thu
| 5.7
| 5.7
| ###
| 5.7
|
|
| 72.1
| 72.1
| 0.4 |
2005-Sep-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-06 Tue
| 5.59
| ###
| 5.59
| ###
| 4,856
| 13,572
| 80.3
| 80.3
| 0.0 |
2005-Sep-05 Mon
| 5.59
| 5.59
| 5.52
| 5.59
| 5,443
| ###
| ###
| ###
| ### |
2005-Sep-02 Fri
| ###
| ###
| 5.54
| 5.54
| 5,981
| ###
| 16.8
| 16.8
| 0.4 |
2005-Sep-01 Thu
| ###
| ###
| ###
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2005-Aug-31 Wed
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2005-Aug-30 Tue
| ###
| 5.7
| 5.58
| ###
| 30,126
| ###
| ###
| ###
| 0.0 |
2005-Aug-29 Mon
| ###
| ###
| 5.5
| 5.5
|
|
| 19.0
| 19.0
| 0.4 |
2005-Aug-26 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-25 Thu
| 5.55
| ###
| 5.55
| ###
| 1,750
| 4,856
| ###
| ###
| 0.0 |
2005-Aug-24 Wed
| 5.7
| 5.7
| 5.7
| 5.7
|
|
| ###
| ###
| 0.4 |
2005-Aug-23 Tue
| 5.74
| 5.8
| 5.7
| 5.7
|
|
| ###
| ###
| 0.4 |
2005-Aug-22 Mon
| 5.7
| 5.7
| ###
| 5.7
| 11,422
| 32,552
| ###
| ###
| 0.4 |
2005-Aug-19 Fri
| ###
| 5.7
| ###
| 5.7
| 1,220
| 3,477
| 66.2
| 66.2
| 0.4 |
2005-Aug-18 Thu
| 5.7
| 5.7
| ###
| 5.7
|
|
| 76.2
| 76.2
| 0.4 |
2005-Aug-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| ###
| ###
| 5.56
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2005-Aug-15 Mon
| 5.48
| 5.85
| 5.48
| ###
| 19,450
| 110,184
| 84.7
| 84.7
| 0.0 |
2005-Aug-12 Fri
| 5.49
| 5.5
| 5.48
| 5.48
|
|
| 32.7
| 32.7
| ### |
2005-Aug-11 Thu
| 5.4
| 5.5
| 5.4
| 5.5
|
|
| ###
| ###
| 0.4 |
2005-Aug-10 Wed
| 5.41
| 5.5
| 5.4
| 5.4
| 11,320
| ###
| 32.9
| 32.9
| 0.4 |
2005-Aug-09 Tue
| 5.4
| 5.4
| 5.4
| 5.4
|
|
| 70.3
| 70.3
| 0.4 |
2005-Aug-08 Mon
| 5.5
| 5.5
| ###
| ###
| 143,771
| 395,370
| ###
| ###
| 0.0 |
2005-Aug-05 Fri
| ###
| 5.5
| ###
| 5.5
|
|
| 83.2
| 83.2
| 0.4 |
2005-Aug-04 Thu
| 5.43
| 5.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-03 Wed
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2005-Aug-02 Tue
| 5.29
| ###
| 5.24
| 5.24
|
|
| 24.1
| 24.1
| 0.4 |
2005-Aug-01 Mon
| 5.4
| 5.4
| 5.24
| 5.24
|
|
| ###
| ###
| 0.4 |
2005-Jul-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-28 Thu
| 5.2
| ###
| 5.2
| ###
| 7,670
| 19,942
| ###
| ###
| 0.0 |
2005-Jul-27 Wed
| 5.2
| 5.2
| 5.2
| 5.2
| 4,150
| 21,580
| ###
| ###
| ### |
2005-Jul-26 Tue
| 5.2
| 5.2
| 5.2
| 5.2
| 6,650
| 34,580
| 68.1
| 68.1
| ### |
2005-Jul-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-22 Fri
| ###
| 5.2
| ###
| 5.2
|
|
| ###
| ###
| ### |
2005-Jul-21 Thu
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2005-Jul-20 Wed
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2005-Jul-19 Tue
| ###
| ###
| ###
| ###
| 17,645
| 0
| ###
| ###
| 0.0 |
2005-Jul-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-15 Fri
| 5
| ###
| 5
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2005-Jul-14 Thu
| ###
| ###
| ###
| ###
| 3,841
| 0
| 19.2
| 19.2
| 0.0 |
2005-Jul-13 Wed
| ###
| ###
| ###
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2005-Jul-12 Tue
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2005-Jul-11 Mon
| ###
| ###
| ###
| ###
| 4,452
| 0
| ###
| ###
| 0.0 |
2005-Jul-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-06 Wed
| ###
| ###
| ###
| ###
| 14,140
| 0
| ###
| ###
| 0.0 |
2005-Jul-05 Tue
| 5.2
| 5.2
| 5.2
| 5.2
|
|
| 68.3
| 68.3
| ### |
2005-Jul-04 Mon
| ###
| 5.2
| ###
| 5.2
|
|
| ###
| ###
| ### |
2005-Jul-01 Fri
| ###
| 5.2
| ###
| 5.2
|
|
| 75.1
| 75.1
| ### |
2005-Jun-30 Thu
| ###
| ###
| ###
| ###
| 20,750
| 0
| ###
| ###
| 0.0 |
2005-Jun-29 Wed
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2005-Jun-28 Tue
| 5.2
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-27 Mon
| ###
| 5.23
| ###
| 5.2
|
|
| ###
| ###
| ### |
2005-Jun-24 Fri
| ###
| ###
| ###
| ###
| 2,370
| 0
| ###
| ###
| 0.0 |
2005-Jun-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-21 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-20 Mon
| ###
| ###
| ###
| ###
| 183
| 0
| 73.1
| 73.1
| 0.0 |
2005-Jun-17 Fri
| ###
| ###
| ###
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2005-Jun-16 Thu
| 5
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-15 Wed
| 5
| 5
| ###
| 5
|
|
| 69.2
| 69.2
| 0.4 |
2005-Jun-14 Tue
| 5
| 5
| 5
| 5
|
|
| 71.0
| 71.0
| 0.4 |
2005-Jun-10 Fri
| ###
| 5
| ###
| 5
| 23,655
| ###
| ###
| ###
| 0.4 |
2005-Jun-09 Thu
| 5
| 5
| ###
| ###
| 23,525
| ###
| 30.6
| 30.6
| 0.0 |
2005-Jun-08 Wed
| ###
| 5
| ###
| 5
|
|
| 75.7
| 75.7
| 0.4 |
2005-Jun-07 Tue
| ###
| ###
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2005-Jun-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| ###
| ###
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2005-Jun-02 Thu
| 4.88
| ###
| 4.88
| ###
| 40,575
| ###
| 71.3
| 71.3
| 0.0 |
2005-Jun-01 Wed
| ###
| ###
| 4.85
| 4.88
|
|
| 28.5
| 28.5
| 0.3 |
2005-May-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-30 Mon
| 5
| 5
| ###
| ###
| 4,050
| 10,125
| 31.8
| 31.8
| 0.0 |
2005-May-27 Fri
| ###
| ###
| ###
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2005-May-26 Thu
| ###
| ###
| 5
| 5
| 23,550
| 58,875
| 15.5
| 15.5
| 0.4 |
2005-May-25 Wed
| ###
| ###
| 5
| 5
|
|
| 17.4
| 17.4
| 0.4 |
2005-May-24 Tue
| ###
| 5
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2005-May-23 Mon
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2005-May-20 Fri
| ###
| ###
| ###
| ###
| 32,750
| 0
| 30.0
| 30.0
| 0.0 |
2005-May-19 Thu
| 5
| 5
| ###
| 5
|
|
| 65.7
| 65.7
| 0.4 |
2005-May-18 Wed
| 4.89
| ###
| 4.86
| ###
| 5,449
| 13,241
| 83.8
| 83.8
| 0.0 |
2005-May-17 Tue
| ###
| ###
| 4.82
| 4.89
| 28,176
| ###
| 41.6
| 41.6
| ### |
2005-May-16 Mon
| ###
| ###
| ###
| ###
| 25,189
| 0
| ###
| ###
| 0.0 |
2005-May-13 Fri
| 5
| ###
| ###
| ###
| 18,050
| 0
| 77.4
| 77.4
| 0.0 |
2005-May-12 Thu
| ###
| ###
| ###
| ###
| 8,570
| 0
| ###
| ###
| 0.0 |
2005-May-11 Wed
| ###
| ###
| ###
| ###
| 2,775
| 0
| 74.2
| 74.2
| 0.0 |
2005-May-10 Tue
| 5
| 5
| 5
| 5
|
|
| 72.8
| 72.8
| 0.4 |
2005-May-09 Mon
| ###
| ###
| 5
| 5
|
|
| 17.2
| 17.2
| 0.4 |
2005-May-06 Fri
| ###
| ###
| ###
| ###
| 2,550
| 0
| 67.3
| 67.3
| 0.0 |
2005-May-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-04 Wed
| ###
| ###
| ###
| ###
| 13,750
| 0
| ###
| ###
| 0.0 |
2005-May-03 Tue
| 5
| ###
| ###
| ###
| 9,550
| 0
| 93.0
| 93.0
| 0.0 |
2005-May-02 Mon
| ###
| ###
| ###
| ###
| 34,153
| 0
| 76.1
| 76.1
| 0.0 |
2005-Apr-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-28 Thu
| ###
| ###
| ###
| ###
| 16,686
| 0
| 74.0
| 74.0
| 0.0 |
2005-Apr-27 Wed
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2005-Apr-26 Tue
| ###
| 5.2
| ###
| 5.2
|
|
| ###
| ###
| ### |
2005-Apr-22 Fri
| 5.2
| 5.2
| ###
| ###
| 141,178
| ###
| ###
| ###
| 0.0 |
2005-Apr-21 Thu
| 5.2
| 5.2
| ###
| ###
| 8,750
| 22,750
| 18.8
| 18.8
| 0.0 |
2005-Apr-20 Wed
| 5.2
| 5.21
| ###
| 5.2
|
|
| 72.6
| 72.6
| ### |
2005-Apr-19 Tue
| ###
| ###
| ###
| ###
| 18,172
| 0
| ###
| ###
| 0.0 |
2005-Apr-18 Mon
| ###
| 5.2
| ###
| 5.2
|
|
| ###
| ###
| ### |
2005-Apr-15 Fri
| 5.2
| 5.2
| 5
| 5.2
|
|
| ###
| ###
| ### |
2005-Apr-14 Thu
| 5.4
| 5.4
| 5.2
| 5.2
| 11,729
| ###
| ###
| ###
| ### |
2005-Apr-13 Wed
| 5.5
| 5.51
| 5.5
| 5.5
| 5,825
| ###
| ###
| ###
| 0.4 |
2005-Apr-12 Tue
| 5.5
| 5.57
| 5.5
| 5.55
| 22,850
| 126,474
| ###
| ###
| ### |
2005-Apr-11 Mon
| 5.5
| 5.55
| 5.5
| 5.5
| 14,757
| ###
| 77.6
| 77.6
| 0.4 |
2005-Apr-08 Fri
| 5.5
| 5.5
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
2005-Apr-07 Thu
| 5.5
| ###
| 5.5
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-06 Wed
| 5.4
| 5.55
| 5.4
| 5.5
|
|
| 86.5
| 86.5
| 0.4 |
2005-Apr-05 Tue
| 5.5
| 5.5
| 5.45
| 5.5
| 20,350
| ###
| 72.1
| 72.1
| 0.4 |
2005-Apr-04 Mon
| ###
| ###
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
2005-Apr-01 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-31 Thu
| 5.5
| ###
| 5.5
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2005-Mar-30 Wed
| 5.5
| 5.51
| 5.4
| 5.5
|
|
| ###
| ###
| 0.4 |
2005-Mar-29 Tue
| 5.5
| 5.59
| 5.48
| 5.5
|
|
| ###
| ###
| 0.4 |
2005-Mar-24 Thu
| ###
| ###
| ###
| ###
| 3,488
| 0
| 31.5
| 31.5
| 0.0 |
2005-Mar-23 Wed
| 5.5
| ###
| 5.5
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-22 Tue
| 5.45
| 5.55
| 5.45
| 5.55
|
|
| 87.9
| 87.9
| ### |
2005-Mar-21 Mon
| ###
| ###
| 5.5
| 5.58
| 9,474
| 26,053
| ###
| ###
| 0.4 |
2005-Mar-18 Fri
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2005-Mar-17 Thu
| ###
| ###
| ###
| ###
| 3,626
| 0
| ###
| ###
| 0.0 |
2005-Mar-16 Wed
| 5.5
| ###
| 5.5
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2005-Mar-15 Tue
| ###
| ###
| 5.5
| 5.52
| 17,379
| ###
| ###
| ###
| 0.4 |
2005-Mar-14 Mon
| 5.8
| 5.8
| ###
| 5.8
| 9,955
| ###
| ###
| ###
| 0.4 |
2005-Mar-11 Fri
| 5.8
| 5.8
| 5.8
| 5.8
|
|
| 66.9
| 66.9
| 0.4 |
2005-Mar-10 Thu
| 5.8
| 5.8
| 5.7
| 5.8
|
|
| ###
| ###
| 0.4 |
2005-Mar-09 Wed
| ###
| ###
| 5.8
| 5.8
| 5,283
| 15,320
| 19.2
| 19.2
| 0.4 |
2005-Mar-08 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-07 Mon
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2005-Mar-04 Fri
| 5.84
| ###
| 5.8
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2005-Mar-03 Thu
| 5.89
| 5.89
| 5.89
| 5.89
| 0
|
|
|
| ### |
2005-Mar-02 Wed
| 5.84
| 5.89
| 5.84
| 5.89
|
|
| ###
| ###
| ### |
2005-Mar-01 Tue
| ###
| ###
| 5.87
| 5.87
|
|
| 31.0
| 31.0
| ### |
2005-Feb-28 Mon
| ###
| ###
| ###
| ###
| 6,140
| 0
| 68.4
| 68.4
| 0.0 |
2005-Feb-25 Fri
| 6
| 6
| ###
| ###
| 17,288
| ###
| 23.7
| 23.7
| 0.0 |
2005-Feb-24 Thu
| 6
| ###
| ###
| 6
| 26,173
| 0
| ###
| ###
| 0.4 |
2005-Feb-23 Wed
| ###
| 6
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2005-Feb-22 Tue
| 5.85
| ###
| 5.85
| ###
| 10,448
| ###
| ###
| ###
| 0.0 |
2005-Feb-21 Mon
| 5.85
| 5.85
| 5.85
| 5.85
|
|
| ###
| ###
| 0.4 |
2005-Feb-18 Fri
| 5.8
| 5.8
| 5.75
| 5.8
| 6,255
| 36,122
| ###
| ###
| 0.4 |
2005-Feb-17 Thu
| 5.71
| 5.8
| 5.7
| 5.8
| 6,185
| ###
| 82.0
| 82.0
| 0.4 |
2005-Feb-16 Wed
| 5.8
| 5.8
| 5.8
| 5.8
|
|
| 73.6
| 73.6
| 0.4 |
2005-Feb-15 Tue
| 5.8
| 5.8
| 5.8
| 5.8
| 6,750
| 39,150
| 73.7
| 73.7
| 0.4 |
2005-Feb-14 Mon
| 5.85
| ###
| 5.8
| 5.8
| 34,527
| 100,128
| 32.7
| 32.7
| 0.4 |
2005-Feb-11 Fri
| 5.8
| 5.85
| 5.8
| 5.85
| 2,043
| ###
| 71.6
| 71.6
| 0.4 |
2005-Feb-10 Thu
| 5.85
| 5.85
| 5.8
| 5.8
|
|
| ###
| ###
| 0.4 |
2005-Feb-09 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Feb-08 Tue
| ###
| ###
| ###
| ###
| 8,550
| 0
| ###
| ###
| 0.0 |
2005-Feb-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-03 Thu
| ###
| ###
| ###
| ###
| 3,372
| 0
| ###
| ###
| 0.0 |
2005-Feb-02 Wed
| ###
| ###
| ###
| ###
| 4,825
| 0
| 71.1
| 71.1
| 0.0 |
2005-Feb-01 Tue
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2005-Jan-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-28 Fri
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2005-Jan-27 Thu
| 5.81
| 5.81
| 5.8
| 5.8
|
|
| ###
| ###
| 0.4 |
2005-Jan-25 Tue
| 5.8
| 5.81
| 5.8
| 5.81
| 8,421
| 48,883
| ###
| ###
| ### |
2005-Jan-24 Mon
| 5.73
| 5.78
| 5.73
| 5.78
|
|
| 76.8
| 76.8
| 0.4 |
2005-Jan-21 Fri
| 5.7
| 5.73
| ###
| ###
| 17,155
| 49,149
| 29.5
| 29.5
| 0.0 |
2005-Jan-20 Thu
| 5.79
| 5.79
| 5.7
| 5.7
|
|
| 17.9
| 17.9
| 0.4 |
2005-Jan-19 Wed
| 5.72
| 5.8
| 5.72
| 5.8
|
|
| ###
| ###
| 0.4 |
2005-Jan-18 Tue
| ###
| ###
| ###
| ###
| 2,884
| 0
| 74.6
| 74.6
| 0.0 |
2005-Jan-17 Mon
| ###
| ###
| 5.55
| 5.55
| 3,174
| ###
| 15.3
| 15.3
| ### |
2005-Jan-14 Fri
| 5.52
| 5.53
| 5.52
| 5.53
| 1,776
| ###
| ###
| ###
| ### |
2005-Jan-13 Thu
| 5.45
| 5.53
| 5.45
| 5.46
|
|
| 70.1
| 70.1
| ### |
2005-Jan-12 Wed
| 5.44
| 5.44
| 5.4
| 5.42
| 175,140
| 949,258
| 29.9
| 29.9
| 0.4 |
2005-Jan-11 Tue
| 5.4
| 5.47
| 5.4
| 5.44
|
|
| ###
| ###
| 0.4 |
2005-Jan-10 Mon
| ###
| 5.4
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2005-Jan-07 Fri
| 5.2
| 5.2
| 5.2
| 5.2
| 0
|
|
|
| ### |
2005-Jan-06 Thu
| 5.25
| 5.25
| ###
| 5.2
| 9,241
| 24,257
| ###
| ###
| ### |
2005-Jan-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-04 Tue
| 5.43
| 5.43
| 5.4
| 5.4
|
|
| ###
| ###
| 0.4 |
2004-Dec-31 Fri
| 5.46
| 5.46
| 5.46
| 5.46
| 0
|
|
|
| ### |
2004-Dec-30 Thu
| 5.46
| 5.46
| 5.45
| 5.46
| 2,850
| 15,546
| 67.9
| 67.9
| ### |
2004-Dec-29 Wed
| ###
| 5.47
| ###
| 5.47
|
|
| 88.4
| 88.4
| ### |
2004-Dec-24 Fri
| 5.4
| 5.4
| 5.4
| 5.4
| 2,050
| 11,070
| ###
| ###
| 0.4 |
2004-Dec-23 Thu
| ###
| 5.4
| ###
| 5.4
|
|
| 79.6
| 79.6
| 0.4 |
2004-Dec-22 Wed
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2004-Dec-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-20 Mon
| ###
| ###
| ###
| ###
| 20,727
| 0
| 27.1
| 27.1
| 0.0 |
2004-Dec-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-16 Thu
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2004-Dec-15 Wed
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2004-Dec-14 Tue
| 5.29
| ###
| 5.29
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-13 Mon
| 5.29
| ###
| 5.29
| ###
| 2,621
| ###
| ###
| ###
| 0.0 |
2004-Dec-10 Fri
| ###
| ###
| 5.29
| 5.29
|
|
| ###
| ###
| 0.4 |
2004-Dec-09 Thu
| ###
| ###
| ###
| ###
| 12,043
| 0
| ###
| ###
| 0.0 |
2004-Dec-08 Wed
| 5.25
| ###
| 5.25
| ###
| 65,059
| 170,779
| 88.3
| 88.3
| 0.0 |
2004-Dec-07 Tue
| ###
| ###
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2004-Dec-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-03 Fri
| 5.22
| 5.22
| 5.2
| 5.2
| 24,059
| 125,347
| 38.4
| 38.4
| ### |
2004-Dec-02 Thu
| 5.23
| 5.23
| 5.2
| 5.21
|
|
| 30.8
| 30.8
| 0.4 |
2004-Dec-01 Wed
| 5.2
| 5.25
| 5.2
| 5.23
|
|
| 75.9
| 75.9
| ### |
2004-Nov-30 Tue
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-29 Mon
| ###
| ###
| ###
| ###
| 79,878
| 0
| ###
| ###
| 0.0 |
2004-Nov-26 Fri
| 5.29
| 5.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-25 Thu
| 5.29
| ###
| 5.27
| 5.29
| 32,179
| ###
| 64.8
| 64.8
| 0.4 |
2004-Nov-24 Wed
| ###
| ###
| 5.29
| 5.29
|
|
| 31.2
| 31.2
| 0.4 |
2004-Nov-23 Tue
| ###
| ###
| ###
| ###
| 3,775
| 0
| ###
| ###
| 0.0 |
2004-Nov-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-18 Thu
| 5.4
| 5.4
| ###
| ###
| 19,776
| ###
| 25.1
| 25.1
| 0.0 |
2004-Nov-17 Wed
| 5.4
| 5.4
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2004-Nov-16 Tue
| 5.4
| 5.45
| ###
| 5.4
| 30,977
| ###
| ###
| ###
| 0.4 |
2004-Nov-15 Mon
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2004-Nov-12 Fri
| ###
| 5.26
| ###
| 5.25
| 21,244
| 55,871
| 87.9
| 87.9
| 0.4 |
2004-Nov-11 Thu
| 5.2
| 5.26
| ###
| ###
| 8,486
| ###
| 23.9
| 23.9
| 0.0 |
2004-Nov-10 Wed
| ###
| ###
| 5.2
| ###
| 9,750
| 25,350
| 24.0
| 24.0
| 0.0 |
2004-Nov-09 Tue
| 5.47
| 5.48
| 5.4
| 5.45
|
|
| 31.6
| 31.6
| ### |
2004-Nov-08 Mon
| 5.55
| 5.55
| 5.53
| 5.53
| 15,748
| 87,243
| 30.3
| 30.3
| ### |
2004-Nov-05 Fri
| ###
| ###
| 5.55
| 5.55
|
|
| 25.3
| 25.3
| ### |
2004-Nov-04 Thu
| 5.58
| ###
| 5.58
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-03 Wed
| 5.58
| 5.58
| 5.58
| 5.58
|
|
| 66.4
| 66.4
| 0.4 |
2004-Nov-02 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Nov-01 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-29 Fri
| ###
| ###
| 5.58
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2004-Oct-28 Thu
| 5.59
| 5.59
| 5.58
| 5.59
|
|
| ###
| ###
| ### |
2004-Oct-27 Wed
| 5.46
| 5.5
| 5.45
| 5.5
| 1,850
| 10,128
| 71.7
| 71.7
| 0.4 |
2004-Oct-26 Tue
| 5.5
| 5.5
| 5.49
| 5.5
|
|
| ###
| ###
| 0.4 |
2004-Oct-25 Mon
| ###
| ###
| 5.46
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2004-Oct-22 Fri
| 5.57
| 5.58
| 5.57
| 5.58
|
|
| 66.2
| 66.2
| 0.4 |
2004-Oct-21 Thu
| 5.5
| 5.5
| 5.45
| 5.47
|
|
| ###
| ###
| ### |
2004-Oct-20 Wed
| 5.5
| 5.51
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
2004-Oct-19 Tue
| 5.5
| 5.5
| 5.46
| 5.46
|
|
| 27.0
| 27.0
| ### |
2004-Oct-18 Mon
| 5.45
| 5.5
| 5.45
| 5.5
| 7,083
| 38,779
| ###
| ###
| 0.4 |
2004-Oct-15 Fri
| 5.45
| 5.45
| 5.45
| 5.45
|
|
| ###
| ###
| ### |
2004-Oct-14 Thu
| 5.5
| 5.5
| 5.4
| 5.45
|
|
| ###
| ###
| ### |
2004-Oct-13 Wed
| 5.56
| 5.56
| 5.53
| 5.53
| 2,950
| 16,357
| ###
| ###
| ### |
2004-Oct-12 Tue
| ###
| ###
| 5.55
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2004-Oct-11 Mon
| ###
| ###
| 5.58
| 5.58
|
|
| 25.6
| 25.6
| 0.4 |
2004-Oct-08 Fri
| 5.53
| ###
| 5.5
| ###
| 6,085
| ###
| ###
| ###
| 0.0 |
2004-Oct-07 Thu
| 5.44
| 5.54
| 5.44
| 5.54
| 8,326
| ###
| ###
| ###
| 0.4 |
2004-Oct-06 Wed
| ###
| ###
| ###
| ###
| 3,950
| 0
| 71.2
| 71.2
| 0.0 |
2004-Oct-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-01 Fri
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2004-Sep-30 Thu
| 5.2
| 5.2
| 5
| ###
| 155,125
| ###
| 22.1
| 22.1
| 0.0 |
2004-Sep-29 Wed
| 5.49
| 5.49
| ###
| ###
| 30,583
| 83,950
| ###
| ###
| 0.0 |
2004-Sep-28 Tue
| 5.4
| 5.5
| 5.4
| 5.49
|
|
| ###
| ###
| 0.4 |
2004-Sep-27 Mon
| 5.5
| 5.53
| 5.49
| 5.53
|
|
| 76.4
| 76.4
| ### |
2004-Sep-24 Fri
| 5.54
| ###
| 5.54
| 5.59
|
|
| ###
| ###
| ### |
2004-Sep-23 Thu
| 5.4
| 5.54
| 5.2
| 5.54
|
|
| ###
| ###
| 0.4 |
2004-Sep-22 Wed
| 5.54
| 5.55
| 5.5
| 5.5
| 21,272
| 117,527
| ###
| ###
| 0.4 |
2004-Sep-21 Tue
| 5.53
| 5.55
| 5.5
| 5.54
|
|
| ###
| ###
| 0.4 |
2004-Sep-20 Mon
| 5.5
| 5.55
| 5.5
| 5.55
|
|
| ###
| ###
| ### |
2004-Sep-17 Fri
| ###
| ###
| 5.45
| ###
| 16,381
| ###
| 19.6
| 19.6
| 0.0 |
2004-Sep-16 Thu
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2004-Sep-15 Wed
| 5.7
| 5.75
| 5.7
| 5.75
| 19,344
| 110,744
| ###
| ###
| ### |
2004-Sep-14 Tue
| 5.75
| 5.75
| 5.75
| 5.75
|
|
| ###
| ###
| ### |
2004-Sep-13 Mon
| 5.77
| 5.77
| 5.75
| 5.75
| 1,570
| 9,043
| ###
| ###
| ### |
2004-Sep-10 Fri
| 5.8
| 5.81
| 5.75
| 5.77
|
|
| ###
| ###
| 0.4 |
2004-Sep-09 Thu
| 5.89
| 5.89
| 5.75
| 5.75
|
|
| ###
| ###
| ### |
2004-Sep-08 Wed
| ###
| ###
| 5.8
| 5.88
| 11,640
| 33,756
| 27.6
| 27.6
| 0.4 |
2004-Sep-07 Tue
| ###
| ###
| ###
| ###
| 13,645
| 0
| ###
| ###
| 0.0 |
2004-Sep-06 Mon
| ###
| ###
| 5.85
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2004-Sep-03 Fri
| 5.85
| ###
| 5.8
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-02 Thu
| 5.8
| 5.8
| 5.8
| 5.8
|
|
| 70.8
| 70.8
| 0.4 |
2004-Sep-01 Wed
| 5.8
| 5.8
| 5.76
| 5.8
| 27,280
| 157,678
| 70.2
| 70.2
| 0.4 |
2004-Aug-31 Tue
| 5.74
| ###
| 5.74
| ###
| 12,456
| 35,748
| 90.0
| 90.0
| 0.0 |
2004-Aug-30 Mon
| 5.75
| 5.75
| ###
| 5.75
| 44,841
| ###
| ###
| ###
| ### |
2004-Aug-27 Fri
| 6
| 6
| 5.75
| 5.75
|
|
| 4.5
| 4.5
| ### |
2004-Aug-26 Thu
| 5.75
| 6
| 5.75
| 6
|
|
| 93.7
| 93.7
| 0.4 |
2004-Aug-25 Wed
| 5.75
| 5.75
| 5.75
| 5.75
|
|
| 68.2
| 68.2
| ### |
2004-Aug-24 Tue
| 5.7
| 5.75
| 5.7
| 5.75
| 6,550
| ###
| ###
| ###
| ### |
2004-Aug-23 Mon
| 5.75
| 5.75
| 5.75
| 5.75
|
|
| 66.1
| 66.1
| ### |
2004-Aug-20 Fri
| 5.7
| 5.75
| 5.7
| 5.75
|
|
| ###
| ###
| ### |
2004-Aug-19 Thu
| 5.5
| 5.5
| 5.5
| 5.5
| 6,650
| 36,575
| ###
| ###
| 0.4 |
2004-Aug-18 Wed
| 5.5
| 5.7
| 5.45
| 5.45
|
|
| ###
| ###
| ### |
2004-Aug-17 Tue
| ###
| ###
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
2004-Aug-16 Mon
| ###
| ###
| 5.53
| 5.53
| 4,875
| 13,479
| 23.9
| 23.9
| ### |
2004-Aug-13 Fri
| 5.59
| ###
| 5.59
| ###
| 5,873
| ###
| 73.8
| 73.8
| 0.0 |
2004-Aug-12 Thu
| ###
| ###
| 5.5
| 5.59
|
|
| ###
| ###
| ### |
2004-Aug-11 Wed
| 5.7
| 5.73
| ###
| ###
| 5,352
| ###
| ###
| ###
| 0.0 |
2004-Aug-10 Tue
| 5.7
| 5.7
| 5.7
| 5.7
|
|
| ###
| ###
| 0.4 |
2004-Aug-09 Mon
| 5.44
| 5.5
| 5.44
| 5.5
| 36,176
| 197,882
| 84.0
| 84.0
| 0.4 |
2004-Aug-06 Fri
| ###
| 5.44
| ###
| 5.44
|
|
| 84.9
| 84.9
| 0.4 |
2004-Aug-05 Thu
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2004-Aug-04 Wed
| ###
| ###
| ###
| ###
| 18,120
| 0
| 82.2
| 82.2
| 0.0 |
2004-Aug-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-02 Mon
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2004-Jul-30 Fri
| 5.25
| 5.4
| 5.25
| 5.4
|
|
| 87.7
| 87.7
| 0.4 |
2004-Jul-29 Thu
| ###
| ###
| 5.25
| 5.25
|
|
| 25.2
| 25.2
| 0.4 |
2004-Jul-28 Wed
| ###
| ###
| ###
| ###
| 5,640
| 0
| ###
| ###
| 0.0 |
2004-Jul-27 Tue
| ###
| ###
| ###
| ###
| 13,550
| 0
| ###
| ###
| 0.0 |
2004-Jul-26 Mon
| 5.4
| 5.4
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2004-Jul-23 Fri
| 5.4
| 5.4
| 5.4
| 5.4
| 57,349
| 309,684
| ###
| ###
| 0.4 |
2004-Jul-22 Thu
| 5.4
| 5.4
| ###
| 5.4
| 28,970
| ###
| ###
| ###
| 0.4 |
2004-Jul-21 Wed
| ###
| 5.41
| ###
| ###
| 143,220
| ###
| ###
| ###
| 0.0 |
2004-Jul-20 Tue
| ###
| ###
| 5.2
| ###
| 37,850
| ###
| ###
| ###
| 0.0 |
2004-Jul-19 Mon
| ###
| 5.25
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2004-Jul-16 Fri
| ###
| ###
| ###
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2004-Jul-15 Thu
| 4.81
| 4.85
| 4.81
| 4.85
| 15,525
| 74,985
| 81.0
| 81.0
| ### |
2004-Jul-14 Wed
| 4.81
| 4.84
| 4.8
| 4.81
| 29,382
| 141,621
| ###
| ###
| ### |
2004-Jul-13 Tue
| 4.75
| 4.8
| 4.75
| 4.8
|
|
| ###
| ###
| 0.3 |
2004-Jul-12 Mon
| 4.75
| 4.75
| 4.75
| 4.75
| 1,458
| 6,925
| 74.4
| 74.4
| ### |
2004-Jul-09 Fri
| 4.75
| 4.75
| 4.75
| 4.75
| 4,052
| 19,247
| ###
| ###
| ### |
2004-Jul-08 Thu
| 4.7
| 4.75
| ###
| 4.75
|
|
| 77.3
| 77.3
| ### |
2004-Jul-07 Wed
| 4.7
| 4.7
| ###
| 4.7
|
|
| 65.2
| 65.2
| 0.3 |
2004-Jul-06 Tue
| 4.7
| 4.7
| 4.57
| 4.7
| 17,977
| 83,323
| ###
| ###
| 0.3 |
2004-Jul-05 Mon
| 4.7
| 4.7
| 4.7
| 4.7
|
|
| 66.4
| 66.4
| 0.3 |
2004-Jul-02 Fri
| 4.7
| 4.7
| ###
| 4.7
| 8,825
| ###
| ###
| ###
| 0.3 |
2004-Jul-01 Thu
| 4.7
| 4.7
| ###
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2004-Jun-30 Wed
| 4.7
| 4.7
| 4.7
| 4.7
|
|
| ###
| ###
| 0.3 |
2004-Jun-29 Tue
| ###
| 4.7
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2004-Jun-28 Mon
| 4.7
| 4.7
| 4.7
| 4.7
| 0
|
|
|
| 0.3 |
2004-Jun-25 Fri
| ###
| 4.7
| ###
| 4.7
|
|
| 85.1
| 85.1
| 0.3 |
2004-Jun-24 Thu
| 4.7
| 4.7
| ###
| 4.7
| 38,150
| 89,652
| ###
| ###
| 0.3 |
2004-Jun-23 Wed
| ###
| 4.7
| ###
| 4.7
| 11,450
| ###
| 74.1
| 74.1
| 0.3 |
2004-Jun-22 Tue
| 4.7
| 4.76
| 4.7
| 4.76
|
|
| 82.3
| 82.3
| ### |
2004-Jun-21 Mon
| 4.7
| 4.7
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2004-Jun-18 Fri
| 4.75
| 4.75
| 4.7
| 4.7
|
|
| 22.8
| 22.8
| 0.3 |
2004-Jun-17 Thu
| 4.7
| 4.7
| 4.7
| 4.7
|
|
| 67.5
| 67.5
| 0.3 |
2004-Jun-16 Wed
| 4.7
| 4.7
| 4.7
| 4.7
| 3,228
| 15,171
| ###
| ###
| 0.3 |
2004-Jun-15 Tue
| 4.7
| 4.7
| ###
| 4.7
| 6,750
| ###
| ###
| ###
| 0.3 |
2004-Jun-14 Mon
| ###
| 4.7
| ###
| 4.7
| 6,250
| 14,687
| 73.3
| 73.3
| 0.3 |
2004-Jun-11 Fri
| ###
| 4.7
| ###
| 4.7
| 6,250
| 14,687
| ###
| ###
| 0.3 |
2004-Jun-10 Thu
| ###
| ###
| ###
| ###
| 5,651
| 0
| ###
| ###
| 0.0 |
2004-Jun-09 Wed
| ###
| ###
| ###
| ###
| 9,578
| 0
| 76.6
| 76.6
| 0.0 |
2004-Jun-08 Tue
| ###
| ###
| 4.55
| 4.55
|
|
| ###
| ###
| 0.3 |
2004-Jun-07 Mon
| 4.7
| 4.7
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2004-Jun-04 Fri
| ###
| 4.7
| ###
| 4.7
| 15,070
| ###
| ###
| ###
| 0.3 |
2004-Jun-03 Thu
| 4.7
| 4.7
| 4.7
| 4.7
|
|
| 74.2
| 74.2
| 0.3 |
2004-Jun-02 Wed
| ###
| 4.7
| ###
| 4.7
|
|
| 70.6
| 70.6
| 0.3 |
2004-Jun-01 Tue
| 4.7
| 4.7
| ###
| 4.7
| 37,386
| 87,857
| ###
| ###
| 0.3 |
2004-May-31 Mon
| 4.5
| 4.7
| 4.5
| 4.7
| 8,325
| ###
| ###
| ###
| 0.3 |
2004-May-28 Fri
| 4.49
| 4.51
| 4.49
| 4.5
| 30,870
| ###
| ###
| ###
| ### |
2004-May-27 Thu
| 4.45
| 4.49
| 4.4
| 4.49
|
|
| 72.7
| 72.7
| ### |
2004-May-26 Wed
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2004-May-25 Tue
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2004-May-24 Mon
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| 76.7
| 76.7
| ### |
2004-May-21 Fri
| 4.5
| 4.5
| 4.47
| 4.47
| 2,577
| 11,557
| ###
| ###
| ### |
2004-May-20 Thu
| 4.44
| 4.5
| 4.43
| 4.5
| 8,376
| ###
| 83.1
| 83.1
| ### |
2004-May-19 Wed
| 4.5
| 4.5
| 4.44
| 4.5
| 38,080
| ###
| 74.0
| 74.0
| ### |
2004-May-18 Tue
| ###
| ###
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2004-May-17 Mon
| ###
| ###
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-14 Fri
| 4.5
| 4.5
| 4.44
| 4.44
| 7,124
| 31,844
| ###
| ###
| 0.3 |
2004-May-13 Thu
| 4.4
| 4.5
| 4.4
| 4.5
| 1,976
| ###
| 88.3
| 88.3
| ### |
2004-May-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-11 Tue
| 4.52
| ###
| 4.51
| 4.51
|
|
| 32.1
| 32.1
| 0.3 |
2004-May-10 Mon
| ###
| ###
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2004-May-07 Fri
| 4.7
| 4.7
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2004-May-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-05 Wed
| 4.71
| 4.75
| 4.71
| 4.75
|
|
| 72.7
| 72.7
| ### |
2004-May-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-03 Mon
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2004-Apr-30 Fri
| ###
| ###
| 4.55
| 4.59
| 7,985
| ###
| 24.0
| 24.0
| 0.3 |
2004-Apr-29 Thu
| 4.8
| 4.8
| ###
| 4.75
| 40,622
| ###
| ###
| ###
| ### |
2004-Apr-28 Wed
| 4.5
| 4.8
| 4.5
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2004-Apr-27 Tue
| 4.5
| 4.5
| 4.44
| 4.5
| 5,881
| 26,288
| 74.4
| 74.4
| ### |
2004-Apr-26 Mon
| 4.45
| 4.45
| 4.45
| 4.45
|
|
| ###
| ###
| 0.3 |
2004-Apr-23 Fri
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2004-Apr-22 Thu
| 4.4
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-20 Tue
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2004-Apr-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-16 Fri
| ###
| ###
| ###
| ###
| 86,150
| 0
| ###
| ###
| 0.0 |
2004-Apr-15 Thu
| ###
| ###
| ###
| ###
| 7,375
| 0
| ###
| ###
| 0.0 |
2004-Apr-13 Tue
| ###
| ###
| ###
| ###
| 7,140
| 0
| 38.1
| 38.1
| 0.0 |
2004-Apr-08 Thu
| ###
| ###
| ###
| ###
| 2,025
| 0
| 89.1
| 89.1
| 0.0 |
2004-Apr-07 Wed
| 4
| 4
| ###
| ###
| 6,941
| 13,882
| ###
| ###
| 0.0 |
2004-Apr-06 Tue
| 4
| 4
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2004-Apr-05 Mon
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2004-Apr-02 Fri
| 4
| 4
| 4
| 4
| 3,250
| ###
| ###
| ###
| 0.3 |
2004-Apr-01 Thu
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2004-Mar-31 Wed
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2004-Mar-30 Tue
| 4
| 4
| 4
| 4
| 12,480
| 49,920
| 70.1
| 70.1
| 0.3 |
2004-Mar-29 Mon
| 4
| 4
| 4
| 4
| 12,441
| ###
| 74.4
| 74.4
| 0.3 |
2004-Mar-26 Fri
| ###
| ###
| ###
| ###
| 1,256
| 0
| 66.8
| 66.8
| 0.0 |
2004-Mar-25 Thu
| ###
| ###
| 3.89
| ###
| 13,670
| 26,588
| 88.6
| 88.6
| 0.0 |
2004-Mar-24 Wed
| 4
| 4
| 4
| 4
|
|
| 73.2
| 73.2
| 0.3 |
2004-Mar-23 Tue
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2004-Mar-18 Thu
| ###
| ###
| 3.89
| 3.89
| 6,471
| 12,586
| 18.3
| 18.3
| 0.3 |
2004-Mar-17 Wed
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2004-Mar-15 Mon
| 3.81
| 3.81
| 3.81
| 3.81
|
|
| ###
| ###
| 0.3 |
2004-Mar-12 Fri
| 3.85
| 3.85
| 3.81
| 3.81
| 155,151
| 594,228
| ###
| ###
| 0.3 |
2004-Mar-11 Thu
| 3.87
| ###
| 3.85
| 3.85
| 9,259
| 17,823
| ###
| ###
| 0.3 |
2004-Mar-10 Wed
| ###
| ###
| 3.87
| 3.87
| 4,143
| ###
| 18.3
| 18.3
| ### |
2004-Mar-09 Tue
| 4
| 4
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2004-Mar-05 Fri
| 5.84
| ###
| 5.8
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-02 Tue
| 4
| ###
| 4
| 4
|
|
| 72.9
| 72.9
| 0.3 |
2004-Mar-01 Mon
| ###
| ###
| ###
| ###
| 6,972
| 0
| ###
| ###
| 0.0 |
2004-Feb-27 Fri
| ###
| ###
| 4
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2004-Feb-25 Wed
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2004-Feb-24 Tue
| 4
| 4
| ###
| 4
| 5,625
| 11,250
| 71.2
| 71.2
| 0.3 |
2004-Feb-23 Mon
| 4
| ###
| 4
| 4
| 6,250
| ###
| 71.8
| 71.8
| 0.3 |
2004-Feb-20 Fri
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-19 Thu
| ###
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-18 Wed
| ###
| ###
| 3.88
| 3.88
|
|
| ###
| ###
| 0.3 |
2004-Feb-17 Tue
| 3.8
| 3.85
| 3.75
| 3.85
| 12,486
| 47,446
| 77.6
| 77.6
| 0.3 |
2004-Feb-16 Mon
| 3.71
| 3.8
| 3.71
| 3.8
|
|
| 88.9
| 88.9
| ### |
2004-Feb-13 Fri
| 3.57
| 3.7
| 3.57
| 3.7
|
|
| 92.1
| 92.1
| 0.3 |
2004-Feb-12 Thu
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| 64.3
| 64.3
| 0.3 |
2004-Feb-11 Wed
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2004-Feb-09 Mon
| 3.41
| 3.45
| 3.41
| 3.45
|
|
| 80.7
| 80.7
| ### |
2004-Feb-06 Fri
| 3.41
| 3.47
| 3.41
| 3.47
|
|
| ###
| ###
| 0.2 |
2004-Feb-04 Wed
| 3.42
| 3.42
| 3.42
| 3.42
|
|
| 73.1
| 73.1
| 0.2 |
2004-Feb-03 Tue
| 3.4
| 3.43
| 3.4
| 3.4
|
|
| 75.7
| 75.7
| 0.2 |
2004-Feb-02 Mon
| 3.41
| 3.41
| 3.4
| 3.4
|
|
| 35.3
| 35.3
| 0.2 |
2004-Jan-30 Fri
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2004-Jan-29 Thu
| 3.4
| 3.4
| 3.4
| 3.4
| 18,970
| ###
| 71.9
| 71.9
| 0.2 |
2004-Jan-28 Wed
| 3.43
| 3.43
| 3.43
| 3.43
|
|
| 74.8
| 74.8
| 0.2 |
2004-Jan-27 Tue
| 3.4
| 3.4
| 3.4
| 3.4
| 7,785
| ###
| 78.7
| 78.7
| 0.2 |
2004-Jan-23 Fri
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| 64.1
| 64.1
| 0.2 |
2004-Jan-22 Thu
| 3.43
| 3.43
| 3.43
| 3.43
|
|
| ###
| ###
| 0.2 |
2004-Jan-21 Wed
| 3.43
| 3.43
| 3.43
| 3.43
|
|
| 70.2
| 70.2
| 0.2 |
2004-Jan-20 Tue
| 3.42
| 3.42
| 3.4
| 3.4
| 6,650
| 22,676
| ###
| ###
| 0.2 |
2004-Jan-19 Mon
| 3.43
| 3.43
| 3.4
| 3.4
|
|
| 31.6
| 31.6
| 0.2 |
2004-Jan-16 Fri
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2004-Jan-15 Thu
| 3.43
| 3.43
| ###
| 3.4
| 14,687
| 25,188
| ###
| ###
| 0.2 |
2004-Jan-14 Wed
| 3.43
| 3.43
| 3.43
| 3.43
|
|
| 72.1
| 72.1
| 0.2 |
2004-Jan-13 Tue
| 3.43
| 3.43
| 3.4
| 3.43
|
|
| ###
| ###
| 0.2 |
2004-Jan-12 Mon
| 3.41
| 3.41
| 3.41
| 3.41
|
|
| 69.5
| 69.5
| ### |
2004-Jan-09 Fri
| 3.41
| 3.44
| 3.4
| 3.44
|
|
| 76.8
| 76.8
| 0.2 |
2004-Jan-08 Thu
| 3.4
| 3.4
| 3.4
| 3.4
| 16,177
| ###
| ###
| ###
| 0.2 |
2004-Jan-07 Wed
| 3.4
| 3.44
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2004-Jan-06 Tue
| 3.41
| 3.45
| 3.41
| 3.44
|
|
| 73.7
| 73.7
| 0.2 |
2004-Jan-05 Mon
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| 75.4
| 75.4
| ### |
2004-Jan-02 Fri
| 3.43
| 3.43
| 3.43
| 3.43
|
|
| ###
| ###
| 0.2 |
2003-Dec-31 Wed
| 3.45
| 3.45
| 3.42
| 3.45
| 7,159
| ###
| ###
| ###
| ### |
2003-Dec-30 Tue
| 3.45
| 3.45
| 3.45
| 3.45
| 15,841
| 54,651
| ###
| ###
| ### |
2003-Dec-29 Mon
| 3.45
| 3.45
| 3.45
| 3.45
| 0
|
|
|
| ### |
2003-Dec-24 Wed
| 3.42
| 3.45
| 3.42
| 3.45
|
|
| 77.5
| 77.5
| ### |
2003-Dec-23 Tue
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2003-Dec-22 Mon
| 3.46
| 3.46
| 3.42
| 3.42
|
|
| ###
| ###
| 0.2 |
2003-Dec-19 Fri
| 3.4
| 3.41
| 3.4
| 3.41
|
|
| 71.3
| 71.3
| ### |
2003-Dec-18 Thu
| 3.56
| 3.56
| 3.5
| 3.5
|
|
| 21.5
| 21.5
| 0.3 |
2003-Dec-17 Wed
| 3.56
| 3.56
| 3.4
| 3.56
| 7,121
| 24,781
| 72.7
| 72.7
| 0.3 |
2003-Dec-16 Tue
| 3.57
| 3.57
| 3.55
| 3.55
| 6,857
| ###
| 33.4
| 33.4
| ### |
2003-Dec-15 Mon
| ###
| ###
| 3.56
| 3.56
|
|
| ###
| ###
| 0.3 |
2003-Dec-12 Fri
| 3.55
| ###
| 3.55
| ###
| 68,948
| 122,382
| ###
| ###
| 0.0 |
2003-Dec-11 Thu
| 3.5
| 3.55
| 3.46
| 3.55
| 21,857
| ###
| 84.5
| 84.5
| ### |
2003-Dec-10 Wed
| 3.48
| 3.55
| 3.48
| 3.55
|
|
| 88.9
| 88.9
| ### |
2003-Dec-09 Tue
| 3.42
| 3.44
| 3.4
| 3.44
| 8,646
| ###
| ###
| ###
| 0.2 |
2003-Dec-08 Mon
| 3.5
| 3.5
| 3.4
| 3.4
| 155,270
| 535,681
| ###
| ###
| 0.2 |
2003-Dec-05 Fri
| 3.4
| 3.4
| 3.4
| 3.4
| 27,951
| ###
| 70.4
| 70.4
| 0.2 |
2003-Dec-04 Thu
| 3.26
| ###
| 3.25
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2003-Dec-03 Wed
| ###
| ###
| ###
| ###
| 30,270
| 0
| 94.7
| 94.7
| 0.0 |
2003-Dec-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-26 Wed
| 2.85
| ###
| 2.85
| ###
| 14,075
| 20,056
| 82.1
| 82.1
| 0.0 |
2003-Nov-25 Tue
| 2.87
| 2.87
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2003-Nov-24 Mon
| 2.86
| 2.89
| 2.85
| 2.85
| 18,025
| ###
| ###
| ###
| ### |
2003-Nov-21 Fri
| ###
| ###
| ###
| ###
| 130,750
| 0
| ###
| ###
| 0.0 |
2003-Nov-20 Thu
| ###
| ###
| ###
| ###
| 114,350
| 0
| ###
| ###
| 0.0 |
2003-Nov-19 Wed
| ###
| ###
| ###
| ###
| 2,225
| 0
| ###
| ###
| 0.0 |
2003-Nov-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-17 Mon
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2003-Nov-14 Fri
| ###
| ###
| ###
| ###
| 387,545
| 0
| 83.3
| 83.3
| 0.0 |
2003-Nov-13 Thu
| ###
| 3
| ###
| ###
| 21,459
| 32,188
| ###
| ###
| 0.0 |
2003-Nov-12 Wed
| 2.8
| 2.85
| 2.8
| 2.85
|
|
| 86.7
| 86.7
| ### |
2003-Nov-11 Tue
| ###
| 2.7
| ###
| 2.7
| 2,580
| 3,483
| ###
| ###
| 0.2 |
2003-Nov-10 Mon
| 2.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-07 Fri
| 2.8
| 2.85
| 2.8
| 2.8
| 214,975
| ###
| 71.8
| 71.8
| 0.2 |
2003-Nov-06 Thu
| 2.85
| 2.85
| 2.8
| 2.8
|
|
| 21.0
| 21.0
| 0.2 |
2003-Nov-05 Wed
| 2.87
| 2.87
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2003-Nov-04 Tue
| 2.87
| 2.87
| 2.87
| 2.87
| 1,984
| ###
| 75.7
| 75.7
| ### |
2003-Nov-03 Mon
| ###
| ###
| 2.87
| 2.87
|
|
| 23.0
| 23.0
| ### |
2003-Oct-31 Fri
| ###
| 3
| ###
| ###
| 26,786
| 40,179
| 77.7
| 77.7
| 0.0 |
2003-Oct-30 Thu
| ###
| ###
| ###
| ###
| 32,627
| 0
| 78.3
| 78.3
| 0.0 |
2003-Oct-29 Wed
| 3
| 3
| 3
| 3
|
|
| 70.0
| 70.0
| 0.2 |
2003-Oct-28 Tue
| ###
| 3
| ###
| 3
|
|
| 80.9
| 80.9
| 0.2 |
2003-Oct-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-24 Fri
| 3
| 3
| 3
| 3
|
|
| 74.3
| 74.3
| 0.2 |
2003-Oct-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Oct-22 Wed
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-21 Tue
| 3
| 3
| 3
| 3
| 9,270
| ###
| ###
| ###
| 0.2 |
2003-Oct-20 Mon
| ###
| ###
| ###
| 3
| 12,281
| 0
| 84.0
| 84.0
| 0.2 |
2003-Oct-17 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Oct-16 Thu
| ###
| ###
| ###
| ###
| 620
| 0
| ###
| ###
| 0.0 |
2003-Oct-15 Wed
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2003-Oct-14 Tue
| 3
| 3
| 3
| 3
|
|
| 69.4
| 69.4
| 0.2 |
2003-Oct-13 Mon
| ###
| ###
| ###
| 3
| 6,950
| 0
| ###
| ###
| 0.2 |
2003-Oct-10 Fri
| ###
| 3
| ###
| 3
| 13,850
| 20,775
| 73.1
| 73.1
| 0.2 |
2003-Oct-09 Thu
| ###
| ###
| ###
| 3
| 23,974
| 0
| ###
| ###
| 0.2 |
2003-Oct-08 Wed
| 3
| 3
| ###
| 3
| 51,570
| 77,355
| ###
| ###
| 0.2 |
2003-Oct-07 Tue
| ###
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2003-Oct-06 Mon
| ###
| 3.2
| ###
| ###
| 11,779
| 18,846
| 69.9
| 69.9
| 0.0 |
2003-Oct-03 Fri
| 3.25
| 3.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-02 Thu
| 3.25
| 3.25
| 3.21
| 3.21
| 4,620
| 14,922
| 21.9
| 21.9
| ### |
2003-Oct-01 Wed
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| 71.0
| 71.0
| 0.2 |
2003-Sep-30 Tue
| 3.2
| 3.25
| 3.2
| 3.25
|
|
| 82.0
| 82.0
| 0.2 |
2003-Sep-29 Mon
| ###
| ###
| 3.25
| 3.25
| 18,620
| 30,257
| 23.7
| 23.7
| 0.2 |
2003-Sep-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-25 Thu
| 3.21
| ###
| 3.21
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2003-Sep-24 Wed
| 3.25
| 3.25
| 3.24
| 3.24
|
|
| ###
| ###
| ### |
2003-Sep-23 Tue
| 3.28
| 3.28
| 3.28
| 3.28
|
|
| 74.3
| 74.3
| 0.2 |
2003-Sep-22 Mon
| 3.25
| ###
| 3.25
| 3.28
|
|
| ###
| ###
| 0.2 |
2003-Sep-19 Fri
| 3.2
| 3.25
| ###
| 3.22
| 646,757
| 1,050,980
| 67.9
| 67.9
| 0.2 |
2003-Sep-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-17 Wed
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-16 Tue
| 3.2
| 3.2
| ###
| ###
| 61,472
| 98,355
| ###
| ###
| 0.0 |
2003-Sep-15 Mon
| 3.2
| 3.2
| ###
| 3.2
|
|
| 72.5
| 72.5
| 0.2 |
2003-Sep-12 Fri
| ###
| 3.2
| ###
| 3.2
| 9,087
| ###
| ###
| ###
| 0.2 |
2003-Sep-11 Thu
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2003-Sep-10 Wed
| ###
| 3.2
| ###
| 3.2
|
|
| 75.6
| 75.6
| 0.2 |
2003-Sep-09 Tue
| ###
| ###
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2003-Sep-08 Mon
| ###
| ###
| ###
| ###
| 151,670
| 0
| 92.2
| 92.2
| 0.0 |
2003-Sep-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-04 Thu
| 2.86
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-03 Wed
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2003-Sep-02 Tue
| ###
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-28 Thu
| ###
| ###
| 2.89
| 2.89
|
|
| 30.1
| 30.1
| ### |
2003-Aug-27 Wed
| ###
| ###
| 2.8
| ###
| 19,859
| ###
| 21.0
| 21.0
| 0.0 |
2003-Aug-26 Tue
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2003-Aug-25 Mon
| ###
| ###
| ###
| ###
|
|
| 12.4
| 12.4
| 0.0 |
2003-Aug-22 Fri
| 3
| ###
| 3
| 3
|
|
| 69.1
| 69.1
| 0.2 |
2003-Aug-21 Thu
| ###
| 3
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2003-Aug-20 Wed
| ###
| ###
| 2.85
| ###
| 402,149
| ###
| ###
| ###
| 0.0 |
2003-Aug-19 Tue
| 3
| ###
| 2.85
| 2.85
| 41,870
| ###
| 8.4
| 8.4
| ### |
2003-Aug-18 Mon
| 2.8
| 2.8
| 2.8
| 2.8
| 24,120
| ###
| 66.4
| 66.4
| 0.2 |
2003-Aug-15 Fri
| ###
| 2.8
| ###
| 2.8
| 37,786
| ###
| ###
| ###
| 0.2 |
2003-Aug-14 Thu
| ###
| ###
| ###
| ###
| 23,582
| 0
| ###
| ###
| 0.0 |
2003-Aug-13 Wed
| ###
| ###
| ###
| ###
| 1,640
| 0
| 80.5
| 80.5
| 0.0 |
2003-Aug-12 Tue
| 2.55
| ###
| 2.55
| ###
| 28,425
| 36,241
| ###
| ###
| 0.0 |
2003-Aug-11 Mon
| 2.55
| ###
| 2.55
| ###
| 18,575
| 23,683
| 80.2
| 80.2
| 0.0 |
2003-Aug-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-07 Thu
| 2.75
| 2.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-06 Wed
| 2.7
| 2.8
| 2.7
| 2.8
|
|
| ###
| ###
| 0.2 |
2003-Aug-05 Tue
| 2.58
| ###
| 2.58
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2003-Aug-04 Mon
| 2.59
| ###
| 2.55
| 2.55
| 191,750
| 244,481
| 17.0
| 17.0
| 0.2 |
2003-Aug-01 Fri
| 2.49
| ###
| 2.49
| ###
| 36,950
| ###
| 92.8
| 92.8
| 0.0 |
2003-Jul-31 Thu
| ###
| 2.45
| ###
| 2.45
|
|
| 90.4
| 90.4
| 0.2 |
2003-Jul-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-28 Mon
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2003-Jul-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-23 Wed
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2003-Jul-22 Tue
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2003-Jul-21 Mon
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2003-Jul-18 Fri
| ###
| ###
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2003-Jul-17 Thu
| ###
| ###
| 2
| 2
|
|
| 18.4
| 18.4
| 0.1 |
2003-Jul-16 Wed
| ###
| ###
| ###
| ###
|
|
| 63.7
| 63.7
| 0.0 |
2003-Jul-15 Tue
| ###
| ###
| ###
| ###
| 97,777
| 0
| 25.7
| 25.7
| 0.0 |
2003-Jul-14 Mon
| ###
| ###
| ###
| ###
| 66,223
| 0
| ###
| ###
| 0.0 |
2003-Jul-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-09 Wed
| ###
| ###
| ###
| ###
| 530,227
| 0
| 79.4
| 79.4
| 0.0 |
2003-Jul-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-03 Thu
| ###
| ###
| ###
| ###
| 2,308,746
| 0
| ###
| ###
| 0.0 |
2003-Jul-02 Wed
| ###
| ###
| ###
| ###
| 353,042
| 0
| 15.9
| 15.9
| 0.0 |
2003-Jul-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-30 Mon
| ###
| 2
| ###
| 2
|
|
| 93.0
| 93.0
| 0.1 |
2003-Jun-27 Fri
| 1.82
| 1.82
| 1.82
| 1.82
| 0
|
|
|
| ### |
2003-Jun-26 Thu
| 1.82
| 1.82
| 1.82
| 1.82
| 0
|
|
|
| ### |
2003-Jun-25 Wed
| 1.88
| ###
| 1.82
| 1.82
|
|
| ###
| ###
| ### |
2003-Jun-24 Tue
| 1.86
| 1.88
| 1.85
| 1.88
|
|
| ###
| ###
| 0.1 |
2003-Jun-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-20 Fri
| 1.88
| ###
| 1.88
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2003-Jun-19 Thu
| 1.83
| 1.83
| 1.81
| 1.81
|
|
| ###
| ###
| ### |
2003-Jun-18 Wed
| 1.79
| 1.85
| 1.79
| 1.81
|
|
| 80.8
| 80.8
| ### |
2003-Jun-17 Tue
| 1.8
| 1.8
| 1.79
| 1.79
|
|
| ###
| ###
| 0.1 |
2003-Jun-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jun-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-11 Wed
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2003-Jun-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-04 Wed
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2003-Jun-03 Tue
| ###
| ###
| ###
| ###
|
|
| 93.1
| 93.1
| 0.0 |
2003-Jun-02 Mon
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2003-May-30 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-May-29 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-May-28 Wed
| ###
| ###
| ###
| ###
| 15,250
| 0
| 73.3
| 73.3
| 0.0 |
2003-May-27 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-May-26 Mon
| ###
| ###
| ###
| ###
| 750
| 0
| 70.7
| 70.7
| 0.0 |
2003-May-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-21 Wed
| ###
| ###
| 1.56
| ###
|
|
| 12.8
| 12.8
| 0.0 |
2003-May-20 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-May-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-16 Fri
| ###
| ###
| ###
| ###
| 367,250
| 0
| 80.2
| 80.2
| 0.0 |
2003-May-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-13 Tue
| ###
| ###
| ###
| ###
| 15,023
| 0
| ###
| ###
| 0.0 |
2003-May-12 Mon
| 1.59
| ###
| 1.57
| 1.57
|
|
| ###
| ###
| 0.1 |
2003-May-09 Fri
| 1.57
| ###
| 1.57
| ###
| 14,825
| ###
| ###
| ###
| 0.0 |
2003-May-08 Thu
| 1.53
| 1.57
| 1.53
| 1.57
|
|
| ###
| ###
| 0.1 |
2003-May-07 Wed
| 1.5
| 1.53
| 1.5
| 1.53
| 35,450
| ###
| ###
| ###
| ### |
2003-May-06 Tue
| 1.52
| 1.52
| 1.52
| 1.52
|
|
| ###
| ###
| 0.1 |
2003-May-05 Mon
| 1.48
| 1.48
| 1.48
| 1.48
|
|
| 71.2
| 71.2
| 0.1 |
2003-May-02 Fri
| 1.5
| 1.5
| 1.5
| 1.5
| 120,120
| 180,180
| ###
| ###
| 0.1 |
2003-May-01 Thu
| 1.5
| 1.5
| 1.5
| 1.5
| 79,780
| 119,670
| 70.2
| 70.2
| 0.1 |
2003-Apr-30 Wed
| 1.51
| 1.52
| 1.51
| 1.51
|
|
| 70.5
| 70.5
| 0.1 |
2003-Apr-29 Tue
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| 72.4
| 72.4
| 0.1 |
2003-Apr-28 Mon
| 1.5
| 1.5
| 1.48
| 1.48
|
|
| 23.1
| 23.1
| 0.1 |
2003-Apr-24 Thu
| 1.48
| 1.5
| 1.48
| 1.5
|
|
| ###
| ###
| 0.1 |
2003-Apr-23 Wed
| 1.51
| 1.51
| 1.47
| 1.47
|
|
| 11.5
| 11.5
| ### |
2003-Apr-22 Tue
| 1.55
| 1.55
| 1.5
| 1.55
|
|
| 69.2
| 69.2
| ### |
2003-Apr-17 Thu
| 1.5
| 1.5
| 1.47
| 1.5
|
|
| ###
| ###
| 0.1 |
2003-Apr-16 Wed
| 1.43
| 1.54
| 1.43
| 1.5
|
|
| ###
| ###
| 0.1 |
2003-Apr-15 Tue
| ###
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
2003-Apr-14 Mon
| ###
| ###
| ###
| ###
| 45,942
| 0
| 75.0
| 75.0
| 0.0 |
2003-Apr-11 Fri
| ###
| ###
| ###
| ###
| 2,650
| 0
| 72.1
| 72.1
| 0.0 |
2003-Apr-10 Thu
| ###
| ###
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2003-Apr-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-08 Tue
| ###
| ###
| ###
| ###
| 86,480
| 0
| ###
| ###
| 0.0 |
2003-Apr-07 Mon
| 1.28
| ###
| 1.28
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-04 Fri
| 1.28
| 1.28
| 1.28
| 1.28
|
|
| ###
| ###
| ### |
2003-Apr-03 Thu
| 1.25
| 1.25
| 1.25
| 1.25
| 0
|
|
|
| ### |
2003-Apr-02 Wed
| 1.25
| 1.25
| 1.25
| 1.25
| 0
|
|
|
| ### |
2003-Apr-01 Tue
| 1.28
| 1.28
| 1.25
| 1.25
| 7,280
| ###
| 13.2
| 13.2
| ### |
2003-Mar-31 Mon
| 1.29
| 1.29
| 1.29
| 1.29
| 9,477
| 12,225
| 73.1
| 73.1
| 0.1 |
2003-Mar-28 Fri
| ###
| ###
| ###
| ###
| 280,520
| 0
| ###
| ###
| 0.0 |
2003-Mar-27 Thu
| 1.27
| 1.27
| 1.27
| 1.27
| 0
|
|
|
| ### |
2003-Mar-26 Wed
| 1.27
| 1.27
| 1.27
| 1.27
|
|
| ###
| ###
| ### |
2003-Mar-25 Tue
| 1.27
| 1.27
| 1.27
| 1.27
| 56,980
| ###
| ###
| ###
| ### |
2003-Mar-24 Mon
| 1.27
| 1.27
| 1.27
| 1.27
| 0
|
|
|
| ### |
2003-Mar-21 Fri
| 1.27
| 1.27
| 1.27
| 1.27
| 0
|
|
|
| ### |
2003-Mar-20 Thu
| 1.23
| 1.27
| 1.23
| 1.27
|
|
| ###
| ###
| ### |
2003-Mar-19 Wed
| 1.23
| 1.23
| 1.23
| 1.23
|
|
| 69.3
| 69.3
| 0.1 |
2003-Mar-18 Tue
| 1.2
| 1.2
| 1.2
| 1.2
| 22,472
| ###
| 62.8
| 62.8
| 0.1 |
2003-Mar-17 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Mar-14 Fri
| 1.2
| 1.2
| ###
| ###
| 39,258
| 23,554
| 10.7
| 10.7
| 0.0 |
2003-Mar-13 Thu
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2003-Mar-12 Wed
| ###
| ###
| ###
| ###
| 3,480
| 0
| ###
| ###
| 0.0 |
2003-Mar-11 Tue
| 1.2
| 1.2
| 1.2
| 1.2
| 14,320
| 17,184
| 82.4
| 82.4
| 0.1 |
2003-Mar-10 Mon
| 1.25
| 1.25
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2003-Mar-07 Fri
| 1.24
| ###
| 1.24
| 1.28
|
|
| 93.1
| 93.1
| ### |
2003-Mar-06 Thu
| 1.2
| 1.2
| 1.2
| 1.2
| 0
|
|
|
| 0.1 |
2003-Mar-05 Wed
| 1.25
| 1.25
| 1.2
| 1.2
|
|
| 7.7
| 7.7
| 0.1 |
2003-Mar-04 Tue
| 1.25
| 1.25
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2003-Mar-03 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Feb-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-27 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Feb-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-25 Tue
| ###
| ###
| 1.28
| 1.28
|
|
| ###
| ###
| ### |
2003-Feb-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-21 Fri
| ###
| ###
| ###
| ###
| 9,775
| 0
| ###
| ###
| 0.0 |
2003-Feb-20 Thu
| ###
| ###
| ###
| ###
| 9,425
| 0
| 81.4
| 81.4
| 0.0 |
2003-Feb-19 Wed
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2003-Feb-18 Tue
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2003-Feb-17 Mon
| 1.28
| 1.28
| 1.26
| 1.26
| 127,880
| ###
| 18.7
| 18.7
| ### |
2003-Feb-14 Fri
| 1.26
| ###
| 1.26
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2003-Feb-13 Thu
| 1.28
| 1.28
| 1.26
| 1.26
|
|
| ###
| ###
| ### |
2003-Feb-12 Wed
| 1.28
| ###
| 1.25
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2003-Feb-11 Tue
| 1.28
| 1.28
| 1.28
| 1.28
|
|
| ###
| ###
| ### |
2003-Feb-10 Mon
| ###
| ###
| 1.28
| 1.28
|
|
| 22.9
| 22.9
| ### |
2003-Feb-07 Fri
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2003-Feb-06 Thu
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2003-Feb-05 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Feb-04 Tue
| ###
| ###
| ###
| ###
| 3,620
| 0
| ###
| ###
| 0.0 |
2003-Feb-03 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jan-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-30 Thu
| ###
| ###
| ###
| ###
| 10,040
| 0
| 71.2
| 71.2
| 0.0 |
2003-Jan-29 Wed
| ###
| ###
| ###
| ###
| 98,447
| 0
| ###
| ###
| 0.0 |
2003-Jan-28 Tue
| 1.4
| 1.4
| 1.4
| 1.4
|
|
| 82.3
| 82.3
| ### |
2003-Jan-24 Fri
| 1.4
| 1.4
| 1.4
| 1.4
| 6,450
| ###
| 73.9
| 73.9
| ### |
2003-Jan-23 Thu
| ###
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
2003-Jan-22 Wed
| 1.4
| 1.4
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2003-Jan-21 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jan-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-17 Fri
| 1.4
| 1.45
| ###
| ###
|
|
| 4.7
| 4.7
| 0.0 |
2003-Jan-16 Thu
| ###
| 1.4
| ###
| 1.4
|
|
| 88.7
| 88.7
| ### |
2003-Jan-15 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jan-14 Tue
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2003-Jan-13 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jan-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-09 Thu
| 1.25
| 1.25
| 1.25
| 1.25
|
|
| 69.6
| 69.6
| ### |
2003-Jan-08 Wed
| 1.24
| 1.25
| 1.24
| 1.25
|
|
| 77.8
| 77.8
| ### |
2003-Jan-07 Tue
| 1.2
| 1.2
| 1.2
| 1.2
| 0
|
|
|
| 0.1 |
2003-Jan-06 Mon
| 1.2
| 1.2
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2003-Jan-03 Fri
| ###
| 1.23
| ###
| 1.23
|
|
| 93.0
| 93.0
| 0.1 |
2003-Jan-02 Thu
| 1.2
| 1.2
| 1.2
| 1.2
| 0
|
|
|
| 0.1 |
2002-Dec-31 Tue
| ###
| 1.2
| ###
| 1.2
|
|
| 74.1
| 74.1
| 0.1 |
2002-Dec-30 Mon
| 1.2
| 1.2
| 1.2
| 1.2
| 0
|
|
|
| 0.1 |
2002-Dec-27 Fri
| ###
| 1.2
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2002-Dec-24 Tue
| 1.2
| 1.2
| 1.2
| 1.2
| 0
|
|
|
| 0.1 |
2002-Dec-23 Mon
| 1.2
| 1.2
| 1.2
| 1.2
|
|
| 71.0
| 71.0
| 0.1 |
2002-Dec-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-18 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-13 Fri
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2002-Dec-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-11 Wed
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2002-Dec-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-09 Mon
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2002-Dec-06 Fri
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2002-Dec-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-03 Tue
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2002-Dec-02 Mon
| ###
| ###
| ###
| ###
| 29,720
| 0
| 75.6
| 75.6
| 0.0 |
2002-Nov-29 Fri
| ###
| ###
| ###
| ###
| 10,280
| 0
| 67.0
| 67.0
| 0.0 |
2002-Nov-28 Thu
| ###
| ###
| ###
| ###
| 21,720
| 0
| 70.6
| 70.6
| 0.0 |
2002-Nov-27 Wed
| 1
| 1
| 1
| 1
| 0
|
|
|
| ### |
2002-Nov-26 Tue
| ###
| ###
| 1
| 1
|
|
| 14.0
| 14.0
| ### |
2002-Nov-25 Mon
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2002-Nov-22 Fri
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2002-Nov-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-20 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-19 Tue
| ###
| ###
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2002-Nov-18 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-15 Fri
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2002-Nov-14 Thu
| 1
| 1
| 1
| 1
|
|
| 75.1
| 75.1
| ### |
2002-Nov-13 Wed
| ###
| ###
| ###
| 1
| 38,784
| 0
| ###
| ###
| ### |
2002-Nov-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-07 Thu
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2002-Nov-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-05 Tue
| ###
| ###
| ###
| ###
| 4,258
| 0
| ###
| ###
| 0.0 |
2002-Nov-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-01 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Oct-31 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Oct-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-29 Tue
| ###
| ###
| ###
| ###
| 42,688
| 0
| 18.0
| 18.0
| 0.0 |
2002-Oct-28 Mon
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2002-Oct-25 Fri
| ###
| ###
| ###
| ###
| 325,888
| 0
| ###
| ###
| 0.0 |
2002-Oct-24 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Oct-23 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Oct-22 Tue
| ###
| ###
| ###
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2002-Oct-21 Mon
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2002-Oct-18 Fri
| ###
| ###
| ###
| ###
| 2,747
| 0
| ###
| ###
| 0.0 |
2002-Oct-17 Thu
| ###
| ###
| ###
| ###
| 52,253
| 0
| ###
| ###
| 0.0 |
2002-Oct-16 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Oct-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-14 Mon
| ###
| ###
| ###
| ###
| 11,547
| 0
| 74.4
| 74.4
| 0.0 |
2002-Oct-11 Fri
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2002-Oct-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-09 Wed
| ###
| ###
| ###
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2002-Oct-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-07 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Oct-04 Fri
| ###
| ###
| ###
| ###
| 49,459
| 0
| ###
| ###
| 0.0 |
2002-Oct-03 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Oct-02 Wed
| ###
| ###
| ###
| ###
| 80,686
| 0
| 27.1
| 27.1
| 0.0 |
2002-Oct-01 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Sep-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-27 Fri
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2002-Sep-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-25 Wed
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2002-Sep-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Sep-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-19 Thu
| ###
| ###
| ###
| ###
| 1,453
| 0
| 79.1
| 79.1
| 0.0 |
2002-Sep-18 Wed
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2002-Sep-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Sep-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Sep-12 Thu
| ###
| ###
| ###
| ###
| 4,547
| 0
| 76.3
| 76.3
| 0.0 |
2002-Sep-11 Wed
| ###
| ###
| ###
| ###
| 2,953
| 0
| 66.6
| 66.6
| 0.0 |
2002-Sep-10 Tue
| ###
| ###
| ###
| ###
| 23,124
| 0
| 29.4
| 29.4
| 0.0 |
2002-Sep-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Sep-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-04 Wed
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2002-Sep-03 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Sep-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-30 Fri
| ###
| ###
| ###
| ###
| 850
| 0
| ###
| ###
| 0.0 |
2002-Aug-29 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-28 Wed
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2002-Aug-27 Tue
| ###
| ###
| ###
| ###
| 17,923
| 0
| 94.2
| 94.2
| 0.0 |
2002-Aug-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-23 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-21 Wed
| ###
| ###
| ###
| ###
|
|
| 1.4
| 1.4
| 0.0 |
2002-Aug-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-19 Mon
| ###
| ###
| ###
| ###
| 5,077
| 0
| ###
| ###
| 0.0 |
2002-Aug-16 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-13 Tue
| ###
| ###
| ###
| ###
| 24,280
| 0
| 11.5
| 11.5
| 0.0 |
2002-Aug-12 Mon
| ###
| 1.2
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2002-Aug-09 Fri
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2002-Aug-08 Thu
| ###
| ###
| ###
| ###
| 48,523
| 0
| 84.8
| 84.8
| 0.0 |
2002-Aug-07 Wed
| ###
| ###
| ###
| ###
| 47,477
| 0
| 71.9
| 71.9
| 0.0 |
2002-Aug-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|