End of day Prices (full format), 600 Days for (BHP) BHP GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2003-Oct-14 Tue
| 11.82
| 11.85
| 11.75
| 11.83
|
|
| ###
| ###
| 0.8 |
2003-Oct-13 Mon
| ###
| 11.47
| ###
| 11.42
|
|
| ###
| ###
| 0.8 |
2003-Oct-10 Fri
| 11.48
| 11.48
| ###
| ###
| 12,992,028
| 74,574,240
| 25.0
| 25.0
| 0.0 |
2003-Oct-09 Thu
| ###
| 11.23
| ###
| 11.2
|
|
| 79.3
| 79.3
| 0.8 |
2003-Oct-08 Wed
| ###
| ###
| 10.82
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-06 Mon
| ###
| ###
| 10.89
| ###
| 8,825,284
| 48,053,671
| 71.7
| 71.7
| 0.0 |
2003-Oct-03 Fri
| 10.57
| 10.71
| 10.51
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2003-Oct-02 Thu
| 10.41
| 10.53
| ###
| 10.48
|
|
| 69.3
| 69.3
| 0.7 |
2003-Oct-01 Wed
| 10.49
| 10.5
| 10.23
| 10.24
|
|
| 14.5
| 14.5
| ### |
2003-Sep-30 Tue
| ###
| ###
| 10.56
| 10.56
|
|
| 27.1
| 27.1
| 0.8 |
2003-Sep-29 Mon
| 10.48
| 10.58
| 10.43
| 10.54
|
|
| 74.4
| 74.4
| 0.8 |
2003-Sep-26 Fri
| 10.57
| 10.59
| 10.51
| 10.53
|
|
| 32.7
| 32.7
| 0.8 |
2003-Sep-25 Thu
| 10.7
| 10.74
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2003-Sep-24 Wed
| ###
| 10.81
| ###
| 10.79
|
|
| 73.0
| 73.0
| ### |
2003-Sep-23 Tue
| ###
| ###
| 10.56
| ###
|
|
| 39.9
| 39.9
| 0.0 |
2003-Sep-22 Mon
| 10.86
| 10.89
| ###
| ###
| 9,031,921
| ###
| ###
| ###
| 0.0 |
2003-Sep-19 Fri
| ###
| ###
| 10.86
| 10.86
|
|
| ###
| ###
| 0.8 |
2003-Sep-18 Thu
| ###
| ###
| 10.8
| 10.8
| 23,062,956
| ###
| ###
| ###
| ### |
2003-Sep-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-16 Tue
| 10.85
| ###
| 10.82
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2003-Sep-15 Mon
| 10.87
| ###
| 10.75
| 10.81
|
|
| 35.2
| 35.2
| 0.8 |
2003-Sep-12 Fri
| ###
| ###
| 10.77
| 10.79
|
|
| ###
| ###
| ### |
2003-Sep-11 Thu
| ###
| ###
| 10.81
| 10.84
| 25,661,570
| 138,700,785
| ###
| ###
| 0.8 |
2003-Sep-10 Wed
| 11.27
| 11.29
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2003-Sep-09 Tue
| ###
| 11.47
| ###
| 11.45
| 11,866,527
| ###
| 74.1
| 74.1
| 0.8 |
2003-Sep-08 Mon
| 11.27
| 11.29
| 11.21
| 11.29
|
|
| 67.0
| 67.0
| ### |
2003-Sep-05 Fri
| 11.26
| 11.27
| ###
| ###
| 11,953,071
| 67,355,555
| ###
| ###
| 0.0 |
2003-Sep-04 Thu
| 11.26
| ###
| 11.21
| 11.28
| 15,986,570
| 89,604,724
| 63.9
| 63.9
| 0.8 |
2003-Sep-03 Wed
| 11.24
| 11.25
| ###
| ###
| 12,505,040
| 70,340,850
| ###
| ###
| 0.0 |
2003-Sep-02 Tue
| ###
| ###
| ###
| 11.23
|
|
| 72.8
| 72.8
| 0.8 |
2003-Sep-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-29 Fri
| ###
| ###
| 10.87
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-28 Thu
| 10.72
| ###
| 10.71
| 10.88
|
|
| ###
| ###
| 0.8 |
2003-Aug-27 Wed
| ###
| ###
| 10.56
| ###
| 14,798,741
| 78,137,352
| 68.0
| 68.0
| 0.0 |
2003-Aug-26 Tue
| 10.55
| ###
| 10.52
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2003-Aug-25 Mon
| ###
| ###
| 10.54
| 10.58
| 6,878,879
| ###
| ###
| ###
| 0.8 |
2003-Aug-22 Fri
| ###
| ###
| 10.57
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2003-Aug-21 Thu
| 10.45
| 10.52
| 10.42
| 10.45
| 15,155,470
| 158,677,770
| 71.5
| 71.5
| ### |
2003-Aug-20 Wed
| ###
| ###
| 10.55
| 10.55
| 15,740,158
| ###
| 32.0
| 32.0
| ### |
2003-Aug-19 Tue
| 10.76
| 10.84
| 10.73
| 10.73
|
|
| 34.6
| 34.6
| ### |
2003-Aug-18 Mon
| 10.43
| 10.55
| 10.42
| 10.55
| 12,370,355
| 129,703,172
| 75.5
| 75.5
| ### |
2003-Aug-15 Fri
| ###
| ###
| 10.25
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2003-Aug-14 Thu
| 10.25
| ###
| ###
| 10.2
| 14,654,025
| 0
| ###
| ###
| 0.7 |
2003-Aug-13 Wed
| ###
| ###
| ###
| ###
| 9,737,159
| 0
| 68.4
| 68.4
| 0.0 |
2003-Aug-12 Tue
| ###
| ###
| ###
| ###
| 14,001,344
| 0
| ###
| ###
| 0.0 |
2003-Aug-11 Mon
| 10.22
| 10.25
| ###
| ###
| 8,266,785
| 42,367,273
| ###
| ###
| 0.0 |
2003-Aug-08 Fri
| 10.25
| ###
| ###
| 10.22
| 15,286,520
| 0
| ###
| ###
| 0.7 |
2003-Aug-07 Thu
| ###
| 10.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-06 Wed
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2003-Aug-05 Tue
| ###
| ###
| ###
| ###
| 9,945,884
| 0
| ###
| ###
| 0.0 |
2003-Aug-04 Mon
| ###
| ###
| ###
| ###
| 6,191,952
| 0
| 23.9
| 23.9
| 0.0 |
2003-Aug-01 Fri
| ###
| ###
| ###
| ###
| 19,683,829
| 0
| ###
| ###
| 0.0 |
2003-Jul-31 Thu
| 9.8
| ###
| 9.78
| 9.8
| 19,671,557
| ###
| ###
| ###
| 0.7 |
2003-Jul-30 Wed
| 9.8
| 9.82
| 9.72
| 9.77
| 11,914,275
| ###
| 29.1
| 29.1
| 0.7 |
2003-Jul-29 Tue
| ###
| ###
| 9.87
| 9.89
| 17,143,380
| 84,602,580
| ###
| ###
| ### |
2003-Jul-28 Mon
| ###
| ###
| ###
| ###
| 16,708,546
| 0
| 25.4
| 25.4
| 0.0 |
2003-Jul-25 Fri
| 9.8
| ###
| 9.7
| 9.85
|
|
| 68.7
| 68.7
| ### |
2003-Jul-24 Thu
| 9.51
| ###
| 9.5
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2003-Jul-23 Wed
| ###
| 9.45
| 9.28
| 9.45
| 12,043,687
| 112,789,128
| ###
| ###
| 0.7 |
2003-Jul-22 Tue
| 9.23
| 9.27
| ###
| 9.25
| 9,604,955
| ###
| ###
| ###
| ### |
2003-Jul-21 Mon
| ###
| 9.41
| ###
| ###
| 9,139,870
| 43,003,088
| ###
| ###
| 0.0 |
2003-Jul-18 Fri
| 9.29
| ###
| 9.24
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-17 Thu
| 9.23
| ###
| ###
| 9.29
| 21,261,552
| 0
| ###
| ###
| ### |
2003-Jul-16 Wed
| ###
| 9.27
| ###
| 9.27
|
|
| ###
| ###
| 0.7 |
2003-Jul-15 Tue
| 9.21
| 9.25
| ###
| ###
| 17,385,624
| ###
| ###
| ###
| 0.0 |
2003-Jul-14 Mon
| ###
| ###
| ###
| ###
| 6,828,276
| 0
| ###
| ###
| 0.0 |
2003-Jul-11 Fri
| ###
| ###
| ###
| 9
|
|
| 19.7
| 19.7
| 0.6 |
2003-Jul-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-09 Wed
| ###
| ###
| ###
| ###
| 14,252,986
| 0
| ###
| ###
| 0.0 |
2003-Jul-08 Tue
| 8.85
| ###
| 8.82
| 8.89
| 21,508,424
| 94,852,149
| ###
| ###
| ### |
2003-Jul-07 Mon
| 8.49
| ###
| 8.48
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2003-Jul-04 Fri
| 8.4
| 8.46
| ###
| 8.43
|
|
| 77.0
| 77.0
| 0.6 |
2003-Jul-03 Thu
| 8.41
| 8.46
| ###
| ###
| 18,162,455
| 76,827,184
| 27.1
| 27.1
| 0.0 |
2003-Jul-02 Wed
| 8.45
| 8.45
| ###
| ###
| 26,467,858
| ###
| ###
| ###
| 0.0 |
2003-Jul-01 Tue
| 8.72
| 8.72
| 8.52
| 8.56
| 17,500,685
| ###
| 15.3
| 15.3
| ### |
2003-Jun-30 Mon
| ###
| ###
| 8.59
| ###
| 9,292,527
| ###
| ###
| ###
| 0.0 |
2003-Jun-27 Fri
| ###
| 8.71
| ###
| 8.7
| 23,473,551
| ###
| ###
| ###
| ### |
2003-Jun-26 Thu
| 8.78
| 8.79
| 8.59
| ###
| 16,063,723
| 139,593,752
| 24.2
| 24.2
| 0.0 |
2003-Jun-25 Wed
| 8.78
| 8.85
| 8.77
| 8.84
|
|
| ###
| ###
| ### |
2003-Jun-24 Tue
| 8.85
| 8.87
| 8.77
| 8.77
| 10,838,571
| ###
| 29.0
| 29.0
| ### |
2003-Jun-23 Mon
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2003-Jun-20 Fri
| 8.88
| ###
| 8.85
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2003-Jun-19 Thu
| ###
| ###
| ###
| ###
| 21,002,256
| 0
| 26.1
| 26.1
| 0.0 |
2003-Jun-18 Wed
| ###
| ###
| ###
| ###
| 17,326,752
| 0
| 18.5
| 18.5
| 0.0 |
2003-Jun-17 Tue
| 9.2
| 9.21
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2003-Jun-16 Mon
| ###
| ###
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2003-Jun-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-12 Thu
| ###
| ###
| ###
| ###
| 21,548,757
| 0
| ###
| ###
| 0.0 |
2003-Jun-11 Wed
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2003-Jun-10 Tue
| 8.89
| ###
| 8.86
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-06 Fri
| 8.7
| 8.88
| 8.7
| 8.87
| 14,931,356
| ###
| ###
| ###
| ### |
2003-Jun-05 Thu
| 8.75
| 8.88
| 8.75
| 8.76
| 15,237,151
| 134,315,486
| 72.1
| 72.1
| 0.6 |
2003-Jun-04 Wed
| 8.72
| 8.8
| ###
| 8.72
| 8,804,124
| 38,738,145
| 74.2
| 74.2
| 0.6 |
2003-Jun-03 Tue
| 8.83
| 8.88
| 8.7
| 8.74
|
|
| 27.3
| 27.3
| 0.6 |
2003-Jun-02 Mon
| 8.75
| 8.88
| 8.73
| 8.83
|
|
| ###
| ###
| ### |
2003-May-30 Fri
| ###
| 8.75
| ###
| ###
| 21,246,848
| ###
| 26.9
| 26.9
| 0.0 |
2003-May-29 Thu
| ###
| 8.71
| ###
| ###
| 18,741,145
| 81,617,686
| ###
| ###
| 0.0 |
2003-May-28 Wed
| ###
| ###
| 8.56
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2003-May-27 Tue
| 8.51
| 8.55
| 8.4
| 8.4
|
|
| 22.0
| 22.0
| ### |
2003-May-26 Mon
| 8.54
| 8.57
| 8.47
| 8.5
|
|
| ###
| ###
| 0.6 |
2003-May-23 Fri
| 8.5
| ###
| 8.5
| ###
| 18,050,027
| ###
| 81.0
| 81.0
| 0.0 |
2003-May-22 Thu
| ###
| 8.49
| ###
| 8.47
|
|
| ###
| ###
| ### |
2003-May-21 Wed
| 8.23
| ###
| 8.22
| 8.28
|
|
| ###
| ###
| ### |
2003-May-20 Tue
| 8.27
| ###
| 8.23
| 8.28
|
|
| 75.5
| 75.5
| ### |
2003-May-19 Mon
| 8.47
| 8.47
| ###
| 8.41
| 8,436,348
| ###
| ###
| ###
| ### |
2003-May-16 Fri
| 8.4
| 8.47
| ###
| 8.41
|
|
| 72.5
| 72.5
| ### |
2003-May-15 Thu
| 8.54
| 8.54
| ###
| 8.49
|
|
| ###
| ###
| ### |
2003-May-14 Wed
| ###
| 8.72
| 8.59
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2003-May-13 Tue
| 8.76
| 8.81
| 8.74
| 8.76
|
|
| ###
| ###
| 0.6 |
2003-May-12 Mon
| ###
| 8.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-09 Fri
| 8.5
| 8.58
| 8.49
| 8.56
|
|
| 73.9
| 73.9
| ### |
2003-May-08 Thu
| 8.55
| ###
| 8.45
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2003-May-07 Wed
| 8.71
| 8.82
| 8.58
| ###
| 12,617,583
| 109,772,972
| ###
| ###
| 0.0 |
2003-May-06 Tue
| 8.88
| 8.88
| 8.71
| 8.72
| 9,911,352
| 87,170,340
| ###
| ###
| 0.6 |
2003-May-05 Mon
| 8.85
| 8.87
| 8.81
| 8.85
|
|
| 71.2
| 71.2
| 0.6 |
2003-May-02 Fri
| ###
| ###
| 8.75
| 8.79
| 17,656,157
| 77,245,686
| 24.6
| 24.6
| 0.6 |
2003-May-01 Thu
| 9
| ###
| ###
| 9
|
|
| 70.2
| 70.2
| 0.6 |
2003-Apr-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-28 Mon
| 8.83
| 8.88
| 8.78
| 8.83
| 20,000,580
| 176,605,121
| ###
| ###
| ### |
2003-Apr-24 Thu
| ###
| ###
| ###
| ###
| 42,273,378
| 0
| 14.0
| 14.0
| 0.0 |
2003-Apr-23 Wed
| 9.48
| 9.5
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2003-Apr-22 Tue
| 9.54
| 9.55
| 9.46
| 9.54
| 6,086,670
| ###
| 69.2
| 69.2
| ### |
2003-Apr-17 Thu
| 9.4
| 9.49
| ###
| 9.45
| 6,983,822
| ###
| 78.2
| 78.2
| 0.7 |
2003-Apr-16 Wed
| 9.59
| ###
| 9.52
| 9.58
|
|
| 30.3
| 30.3
| 0.7 |
2003-Apr-15 Tue
| 9.44
| 9.54
| 9.42
| 9.52
| 9,070,551
| 85,988,823
| ###
| ###
| ### |
2003-Apr-14 Mon
| ###
| 9.43
| 9.28
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2003-Apr-11 Fri
| ###
| 9.43
| 9.27
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-10 Thu
| ###
| ###
| 9.25
| 9.25
|
|
| ###
| ###
| ### |
2003-Apr-09 Wed
| 9.48
| 9.52
| ###
| 9.4
|
|
| ###
| ###
| ### |
2003-Apr-08 Tue
| 9.58
| ###
| 9.56
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-07 Mon
| 9.49
| ###
| 9.44
| 9.58
| 13,867,883
| ###
| 72.4
| 72.4
| 0.7 |
2003-Apr-04 Fri
| 9.44
| 9.49
| ###
| 9.49
|
|
| 67.0
| 67.0
| 0.7 |
2003-Apr-03 Thu
| 9.4
| 9.47
| ###
| 9.41
|
|
| ###
| ###
| 0.7 |
2003-Apr-02 Wed
| ###
| 9.24
| ###
| ###
| 6,882,785
| ###
| 79.4
| 79.4
| 0.0 |
2003-Apr-01 Tue
| ###
| 9.22
| 9
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2003-Mar-31 Mon
| ###
| ###
| 9.21
| 9.28
| 36,282,889
| ###
| ###
| ###
| 0.7 |
2003-Mar-28 Fri
| ###
| 9.42
| 9.26
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-27 Thu
| 9.43
| 9.45
| 9.28
| ###
| 13,890,672
| 130,086,143
| 18.8
| 18.8
| 0.0 |
2003-Mar-26 Wed
| ###
| 9.48
| ###
| 9.4
|
|
| ###
| ###
| ### |
2003-Mar-25 Tue
| 9.24
| ###
| 9.2
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2003-Mar-24 Mon
| 9.54
| 9.55
| ###
| 9.4
|
|
| ###
| ###
| ### |
2003-Mar-21 Fri
| 9.43
| 9.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-20 Thu
| ###
| ###
| 9.47
| 9.47
|
|
| 18.6
| 18.6
| ### |
2003-Mar-19 Wed
| 9.46
| 9.55
| 9.42
| 9.54
| 10,770,682
| ###
| ###
| ###
| ### |
2003-Mar-18 Tue
| ###
| 9.45
| ###
| 9.45
|
|
| ###
| ###
| 0.7 |
2003-Mar-17 Mon
| ###
| 9.21
| ###
| ###
| 12,599,782
| ###
| 29.7
| 29.7
| 0.0 |
2003-Mar-14 Fri
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2003-Mar-13 Thu
| ###
| 8.73
| ###
| ###
| 13,111,157
| ###
| ###
| ###
| 0.0 |
2003-Mar-12 Wed
| 8.74
| 8.82
| ###
| 8.77
|
|
| ###
| ###
| ### |
2003-Mar-11 Tue
| ###
| ###
| 8.56
| ###
| 14,491,078
| ###
| 40.8
| 40.8
| 0.0 |
2003-Mar-10 Mon
| 8.73
| 8.83
| 8.73
| 8.75
| 7,932,022
| 69,643,153
| ###
| ###
| 0.6 |
2003-Mar-07 Fri
| 8.85
| 8.86
| ###
| ###
| 13,594,649
| ###
| 17.2
| 17.2
| 0.0 |
2003-Mar-06 Thu
| 9
| ###
| ###
| ###
| 6,843,528
| 0
| 27.5
| 27.5
| 0.0 |
2003-Mar-05 Wed
| ###
| ###
| ###
| ###
| 9,186,973
| 0
| ###
| ###
| 0.0 |
2003-Mar-04 Tue
| 9.25
| 9.28
| 9.22
| 9.25
| 6,380,876
| ###
| ###
| ###
| ### |
2003-Mar-03 Mon
| 9.24
| ###
| ###
| ###
| 7,599,026
| 0
| 79.4
| 79.4
| 0.0 |
2003-Feb-28 Fri
| 9.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-27 Thu
| 9.29
| ###
| ###
| ###
| 12,220,179
| 0
| ###
| ###
| 0.0 |
2003-Feb-26 Wed
| 9.29
| ###
| 9.23
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-25 Tue
| ###
| ###
| ###
| ###
| 9,751,243
| 0
| 38.9
| 38.9
| 0.0 |
2003-Feb-24 Mon
| ###
| ###
| ###
| ###
| 10,364,574
| 0
| 84.7
| 84.7
| 0.0 |
2003-Feb-21 Fri
| 9.22
| 9.23
| ###
| ###
| 8,138,440
| ###
| 22.5
| 22.5
| 0.0 |
2003-Feb-20 Thu
| ###
| ###
| 9.23
| 9.23
| 9,418,922
| 43,468,325
| 31.7
| 31.7
| ### |
2003-Feb-19 Wed
| ###
| 9.46
| 9.28
| 9.42
|
|
| ###
| ###
| 0.7 |
2003-Feb-18 Tue
| ###
| 9.24
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2003-Feb-17 Mon
| ###
| 9.2
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2003-Feb-14 Fri
| ###
| ###
| 8.89
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2003-Feb-13 Thu
| 9.27
| 9.28
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2003-Feb-12 Wed
| 9.21
| ###
| 9.21
| ###
| 14,356,024
| ###
| 82.2
| 82.2
| 0.0 |
2003-Feb-11 Tue
| ###
| ###
| 9.22
| 9.23
| 8,780,625
| 40,478,681
| 33.9
| 33.9
| ### |
2003-Feb-10 Mon
| 9.25
| ###
| 9.2
| 9.2
| 17,802,183
| 81,890,041
| ###
| ###
| 0.7 |
2003-Feb-07 Fri
| ###
| 9.28
| ###
| 9.27
|
|
| ###
| ###
| 0.7 |
2003-Feb-06 Thu
| 9.21
| 9.22
| ###
| ###
| 15,232,325
| ###
| ###
| ###
| 0.0 |
2003-Feb-05 Wed
| ###
| ###
| 9
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2003-Feb-04 Tue
| ###
| ###
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2003-Feb-03 Mon
| ###
| 9
| 8.83
| 8.83
|
|
| ###
| ###
| ### |
2003-Jan-31 Fri
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2003-Jan-30 Thu
| ###
| ###
| ###
| 9
|
|
| 75.6
| 75.6
| 0.6 |
2003-Jan-29 Wed
| ###
| ###
| ###
| ###
| 14,382,087
| 0
| ###
| ###
| 0.0 |
2003-Jan-28 Tue
| ###
| ###
| ###
| ###
| 16,735,828
| 0
| 37.8
| 37.8
| 0.0 |
2003-Jan-24 Fri
| ###
| 9.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-23 Thu
| ###
| ###
| 9.26
| ###
| 14,038,753
| 64,999,426
| ###
| ###
| 0.0 |
2003-Jan-22 Wed
| 9.5
| 9.52
| 9.43
| 9.49
|
|
| ###
| ###
| 0.7 |
2003-Jan-21 Tue
| 9.48
| 9.55
| 9.46
| 9.55
|
|
| 81.4
| 81.4
| 0.7 |
2003-Jan-20 Mon
| 9.56
| ###
| 9.47
| 9.48
|
|
| ###
| ###
| 0.7 |
2003-Jan-17 Fri
| 9.73
| 9.77
| ###
| 9.7
| 9,300,075
| ###
| ###
| ###
| 0.7 |
2003-Jan-16 Thu
| 9.78
| 9.78
| 9.72
| 9.72
| 9,798,453
| ###
| ###
| ###
| 0.7 |
2003-Jan-15 Wed
| 9.87
| ###
| 9.83
| 9.88
|
|
| ###
| ###
| 0.7 |
2003-Jan-14 Tue
| 9.79
| 9.84
| 9.76
| 9.83
|
|
| ###
| ###
| 0.7 |
2003-Jan-13 Mon
| 9.81
| 9.81
| 9.71
| 9.74
|
|
| 21.8
| 21.8
| 0.7 |
2003-Jan-10 Fri
| ###
| ###
| 9.75
| 9.8
|
|
| 21.2
| 21.2
| 0.7 |
2003-Jan-09 Thu
| 9.84
| 9.85
| 9.77
| 9.81
| 23,186,042
| 227,455,072
| ###
| ###
| ### |
2003-Jan-08 Wed
| ###
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2003-Jan-07 Tue
| ###
| ###
| ###
| ###
| 22,777,521
| 0
| ###
| ###
| 0.0 |
2003-Jan-06 Mon
| ###
| ###
| ###
| ###
| 31,713,248
| 0
| 23.2
| 23.2
| 0.0 |
2003-Jan-03 Fri
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2003-Jan-02 Thu
| ###
| 10.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-31 Tue
| ###
| ###
| ###
| ###
| 6,334,447
| 0
| 75.8
| 75.8
| 0.0 |
2002-Dec-30 Mon
| ###
| ###
| ###
| ###
| 6,767,327
| 0
| 19.9
| 19.9
| 0.0 |
2002-Dec-27 Fri
| ###
| 10.22
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2002-Dec-24 Tue
| ###
| ###
| ###
| ###
| 7,745,688
| 0
| ###
| ###
| 0.0 |
2002-Dec-23 Mon
| ###
| ###
| ###
| ###
| 11,330,087
| 0
| 88.9
| 88.9
| 0.0 |
2002-Dec-20 Fri
| ###
| 9.88
| ###
| 9.85
|
|
| 86.4
| 86.4
| ### |
2002-Dec-19 Thu
| 9.76
| 9.77
| ###
| 9.7
| 25,042,647
| ###
| 20.8
| 20.8
| 0.7 |
2002-Dec-18 Wed
| ###
| ###
| 9.88
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2002-Dec-17 Tue
| 9.75
| ###
| 9.75
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-16 Mon
| ###
| ###
| 9.54
| 9.57
|
|
| 26.6
| 26.6
| ### |
2002-Dec-13 Fri
| ###
| 9.76
| ###
| ###
| 7,192,172
| ###
| ###
| ###
| 0.0 |
2002-Dec-12 Thu
| 9.85
| ###
| 9.74
| 9.79
|
|
| 25.9
| 25.9
| ### |
2002-Dec-11 Wed
| 9.89
| ###
| 9.7
| 9.74
| 9,022,788
| 43,760,521
| 24.3
| 24.3
| 0.7 |
2002-Dec-10 Tue
| ###
| ###
| 9.82
| 9.83
|
|
| 29.0
| 29.0
| 0.7 |
2002-Dec-09 Mon
| ###
| 10.25
| ###
| ###
| 8,815,141
| ###
| ###
| ###
| 0.0 |
2002-Dec-06 Fri
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2002-Dec-05 Thu
| ###
| 10.23
| ###
| ###
| 8,840,725
| ###
| ###
| ###
| 0.0 |
2002-Dec-04 Wed
| ###
| ###
| ###
| ###
| 7,512,777
| 0
| 34.7
| 34.7
| 0.0 |
2002-Dec-03 Tue
| 10.28
| ###
| 10.22
| 10.25
| 14,623,823
| ###
| ###
| ###
| 0.7 |
2002-Dec-02 Mon
| 10.25
| ###
| ###
| 10.25
|
|
| ###
| ###
| 0.7 |
2002-Nov-29 Fri
| 9.89
| ###
| 9.89
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-28 Thu
| 9.73
| ###
| 9.7
| 9.89
|
|
| 82.9
| 82.9
| ### |
2002-Nov-27 Wed
| 9.52
| ###
| 9.49
| 9.53
|
|
| 69.7
| 69.7
| ### |
2002-Nov-26 Tue
| 9.85
| 9.85
| ###
| 9.7
| 14,172,576
| ###
| 24.9
| 24.9
| 0.7 |
2002-Nov-25 Mon
| ###
| ###
| 9.84
| ###
| 9,282,843
| 45,671,587
| ###
| ###
| 0.0 |
2002-Nov-22 Fri
| ###
| ###
| ###
| ###
| 22,456,528
| 0
| ###
| ###
| 0.0 |
2002-Nov-21 Thu
| 9.79
| 9.87
| 9.76
| 9.83
| 12,226,850
| ###
| 73.3
| 73.3
| 0.7 |
2002-Nov-20 Wed
| 9.58
| 9.75
| 9.56
| 9.74
| 7,158,626
| ###
| ###
| ###
| 0.7 |
2002-Nov-19 Tue
| 9.74
| 9.77
| 9.52
| 9.52
|
|
| ###
| ###
| ### |
2002-Nov-18 Mon
| ###
| 9.71
| 9.55
| ###
| 9,227,675
| ###
| ###
| ###
| 0.0 |
2002-Nov-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-14 Thu
| ###
| 9.45
| 9.21
| 9.24
|
|
| ###
| ###
| ### |
2002-Nov-13 Wed
| 9.51
| 9.52
| ###
| 9.43
|
|
| ###
| ###
| ### |
2002-Nov-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-11 Mon
| 9.47
| 9.5
| ###
| ###
| 11,995,877
| ###
| 31.4
| 31.4
| 0.0 |
2002-Nov-08 Fri
| 9.71
| 9.77
| 9.5
| 9.57
| 14,864,328
| ###
| ###
| ###
| ### |
2002-Nov-07 Thu
| 9.83
| 9.83
| ###
| ###
| 12,245,384
| ###
| 17.4
| 17.4
| 0.0 |
2002-Nov-06 Wed
| 9.82
| 9.89
| 9.77
| 9.86
|
|
| 80.8
| 80.8
| 0.7 |
2002-Nov-05 Tue
| ###
| 9.76
| ###
| 9.7
| 10,250,074
| ###
| 76.0
| 76.0
| 0.7 |
2002-Nov-04 Mon
| 9.54
| 9.71
| 9.49
| 9.7
|
|
| 84.4
| 84.4
| 0.7 |
2002-Nov-01 Fri
| 9.58
| ###
| 9.42
| 9.43
| 11,409,325
| 53,737,920
| 15.1
| 15.1
| ### |
2002-Oct-31 Thu
| 9.49
| ###
| 9.47
| ###
| 10,595,472
| 50,169,559
| ###
| ###
| 0.0 |
2002-Oct-30 Wed
| 9.46
| 9.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-29 Tue
| ###
| ###
| 9.55
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-28 Mon
| 9.58
| 9.75
| 9.57
| 9.75
| 6,821,953
| ###
| ###
| ###
| ### |
2002-Oct-25 Fri
| 9.72
| 9.77
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2002-Oct-24 Thu
| 9.89
| ###
| 9.78
| 9.81
|
|
| 26.6
| 26.6
| ### |
2002-Oct-23 Wed
| 9.73
| 9.89
| 9.71
| 9.89
| 12,246,584
| 120,016,523
| 81.2
| 81.2
| ### |
2002-Oct-22 Tue
| 9.77
| 9.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-21 Mon
| ###
| ###
| ###
| 9.74
| 9,561,284
| 0
| 18.4
| 18.4
| 0.7 |
2002-Oct-18 Fri
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2002-Oct-17 Thu
| ###
| 9.8
| 9.59
| 9.79
| 9,823,657
| 95,240,354
| ###
| ###
| ### |
2002-Oct-16 Wed
| 9.73
| 9.78
| 9.57
| ###
| 15,081,126
| ###
| ###
| ###
| 0.0 |
2002-Oct-15 Tue
| 9.45
| 9.49
| ###
| 9.49
|
|
| ###
| ###
| 0.7 |
2002-Oct-14 Mon
| 9.42
| 9.55
| 9.41
| 9.52
| 13,715,940
| ###
| ###
| ###
| ### |
2002-Oct-11 Fri
| ###
| 9.2
| ###
| 9.2
| 6,223,444
| 28,627,842
| ###
| ###
| 0.7 |
2002-Oct-10 Thu
| 8.83
| ###
| 8.82
| ###
| 10,971,322
| ###
| ###
| ###
| 0.0 |
2002-Oct-09 Wed
| ###
| 9.21
| ###
| ###
| 8,800,885
| 40,528,075
| 18.7
| 18.7
| 0.0 |
2002-Oct-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-07 Mon
| 9.22
| ###
| ###
| 9.22
| 3,725,225
| 0
| ###
| ###
| 0.7 |
2002-Oct-04 Fri
| 9.25
| 9.28
| ###
| 9.28
|
|
| 74.2
| 74.2
| 0.7 |
2002-Oct-03 Thu
| ###
| ###
| 9.21
| 9.24
| 8,216,758
| 37,838,170
| 19.2
| 19.2
| ### |
2002-Oct-02 Wed
| 9.5
| 9.54
| ###
| ###
| 14,950,825
| ###
| 25.5
| 25.5
| 0.0 |
2002-Oct-01 Tue
| ###
| 9.29
| ###
| 9.29
| 8,906,781
| ###
| ###
| ###
| ### |
2002-Sep-30 Mon
| ###
| 9.2
| ###
| ###
| 16,923,879
| 77,849,843
| ###
| ###
| 0.0 |
2002-Sep-27 Fri
| 9.28
| ###
| 9.23
| ###
| 28,052,946
| 129,464,345
| 75.3
| 75.3
| 0.0 |
2002-Sep-26 Thu
| ###
| ###
| 8.89
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-25 Wed
| 8.76
| 8.8
| 8.71
| 8.79
|
|
| ###
| ###
| 0.6 |
2002-Sep-24 Tue
| ###
| ###
| 8.82
| 8.84
|
|
| 32.1
| 32.1
| ### |
2002-Sep-23 Mon
| ###
| ###
| ###
| ###
| 10,135,943
| 0
| 35.2
| 35.2
| 0.0 |
2002-Sep-20 Fri
| ###
| ###
| ###
| ###
| 8,560,446
| 0
| ###
| ###
| 0.0 |
2002-Sep-19 Thu
| 9.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-18 Wed
| ###
| 9.4
| 9.28
| ###
| 11,965,944
| ###
| 26.6
| 26.6
| 0.0 |
2002-Sep-17 Tue
| 9.47
| 9.49
| ###
| 9.49
| 10,919,585
| ###
| 69.6
| 69.6
| 0.7 |
2002-Sep-16 Mon
| ###
| 9.51
| ###
| 9.43
|
|
| ###
| ###
| ### |
2002-Sep-13 Fri
| 9.25
| ###
| 9.22
| ###
| 12,328,872
| ###
| ###
| ###
| 0.0 |
2002-Sep-12 Thu
| 9.43
| 9.47
| ###
| 9.4
| 9,986,321
| 47,285,229
| 29.6
| 29.6
| ### |
2002-Sep-11 Wed
| ###
| 9.4
| ###
| 9.4
| 10,007,324
| 47,034,422
| ###
| ###
| ### |
2002-Sep-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-09 Mon
| ###
| ###
| 8.88
| ###
| 6,600,189
| ###
| ###
| ###
| 0.0 |
2002-Sep-06 Fri
| 8.8
| ###
| 8.71
| 8.88
| 15,374,580
| ###
| 82.3
| 82.3
| 0.6 |
2002-Sep-05 Thu
| ###
| ###
| 8.86
| ###
| 13,662,050
| 60,522,881
| 29.0
| 29.0
| 0.0 |
2002-Sep-04 Wed
| 9
| ###
| 8.88
| ###
| 18,221,850
| ###
| ###
| ###
| 0.0 |
2002-Sep-03 Tue
| ###
| 9.25
| ###
| 9.24
| 7,833,427
| ###
| ###
| ###
| ### |
2002-Sep-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-30 Fri
| 9.21
| 9.23
| ###
| ###
| 19,340,245
| ###
| ###
| ###
| 0.0 |
2002-Aug-29 Thu
| ###
| ###
| 9.21
| 9.27
| 11,986,227
| 55,196,575
| 31.8
| 31.8
| 0.7 |
2002-Aug-28 Wed
| 9.54
| 9.55
| 9.4
| 9.44
| 12,771,227
| 121,007,375
| ###
| ###
| 0.7 |
2002-Aug-27 Tue
| 9.53
| 9.56
| 9.45
| 9.45
| 8,117,955
| ###
| 27.8
| 27.8
| 0.7 |
2002-Aug-26 Mon
| 9.45
| 9.48
| 9.4
| 9.48
|
|
| 75.1
| 75.1
| 0.7 |
2002-Aug-23 Fri
| ###
| ###
| 9.52
| 9.58
| 13,052,542
| ###
| 25.7
| 25.7
| 0.7 |
2002-Aug-22 Thu
| 9.52
| 9.55
| 9.44
| 9.55
| 13,714,289
| 130,217,174
| 71.9
| 71.9
| 0.7 |
2002-Aug-21 Wed
| 9.26
| ###
| 9.24
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2002-Aug-20 Tue
| ###
| ###
| 9.24
| 9.28
| 21,924,442
| 101,290,922
| 30.5
| 30.5
| 0.7 |
2002-Aug-19 Mon
| ###
| ###
| ###
| ###
| 11,972,070
| 0
| 79.1
| 79.1
| 0.0 |
2002-Aug-16 Fri
| ###
| 9.2
| ###
| ###
| 17,232,420
| ###
| 11.2
| 11.2
| 0.0 |
2002-Aug-15 Thu
| ###
| ###
| ###
| ###
| 16,646,977
| 0
| ###
| ###
| 0.0 |
2002-Aug-14 Wed
| ###
| ###
| 8.8
| 8.81
| 13,705,681
| ###
| ###
| ###
| ### |
2002-Aug-13 Tue
| ###
| ###
| ###
| ###
| 14,522,287
| 0
| ###
| ###
| 0.0 |
2002-Aug-12 Mon
| 9.48
| 9.48
| 9.25
| 9.25
|
|
| 12.3
| 12.3
| ### |
2002-Aug-09 Fri
| 9.25
| 9.41
| 9.25
| 9.28
|
|
| 71.1
| 71.1
| 0.7 |
2002-Aug-08 Thu
| ###
| ###
| 8.81
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-07 Wed
| ###
| 8.89
| ###
| 8.89
|
|
| 91.1
| 91.1
| ### |
2002-Aug-06 Tue
| ###
| 8.44
| 8.27
| ###
| 24,143,728
| 201,720,847
| 35.5
| 35.5
| 0.0 |
2002-Aug-05 Mon
| 8.88
| 8.88
| 8.7
| 8.7
|
|
| ###
| ###
| ### |
2002-Aug-02 Fri
| ###
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2002-Aug-01 Thu
| 9.52
| 9.54
| 9.24
| ###
| 10,754,976
| 100,989,224
| 13.6
| 13.6
| 0.0 |
2002-Jul-31 Wed
| 9.55
| 9.59
| 9.43
| 9.53
| 12,156,774
| 115,610,920
| ###
| ###
| ### |
2002-Jul-30 Tue
| ###
| 9.52
| 9.29
| 9.48
|
|
| ###
| ###
| 0.7 |
2002-Jul-29 Mon
| 9.24
| 9.27
| ###
| ###
| 15,233,756
| 70,608,459
| 23.3
| 23.3
| 0.0 |
2002-Jul-26 Fri
| ###
| ###
| ###
| ###
| 22,106,324
| 0
| 30.4
| 30.4
| 0.0 |
2002-Jul-25 Thu
| 9.59
| ###
| ###
| ###
| 26,279,872
| 0
| ###
| ###
| 0.0 |
2002-Jul-24 Wed
| 9.55
| ###
| 9.43
| 9.48
| 15,706,023
| ###
| ###
| ###
| 0.7 |
2002-Jul-23 Tue
| 9.73
| 9.83
| ###
| 9.82
| 14,294,321
| 70,256,587
| 72.7
| 72.7
| ### |
2002-Jul-22 Mon
| 9.58
| 9.87
| 9.53
| 9.87
| 12,138,225
| 117,740,782
| ###
| ###
| ### |
2002-Jul-19 Fri
| ###
| ###
| 9.77
| ###
| 15,783,545
| ###
| ###
| ###
| 0.0 |
2002-Jul-18 Thu
| 9.52
| 9.8
| 9.5
| 9.77
| 17,045,253
| ###
| 89.1
| 89.1
| 0.7 |
2002-Jul-17 Wed
| 9.5
| 9.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-16 Tue
| 9.85
| 9.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-15 Mon
| ###
| ###
| 9.84
| ###
| 38,678,158
| ###
| 31.7
| 31.7
| 0.0 |
2002-Jul-12 Fri
| ###
| ###
| ###
| ###
| 15,075,974
| 0
| ###
| ###
| 0.0 |
2002-Jul-11 Thu
| ###
| ###
| ###
| ###
| 16,055,488
| 0
| ###
| ###
| 0.0 |
2002-Jul-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-09 Tue
| 10.5
| 10.53
| 10.44
| 10.5
| 9,377,944
| 98,327,742
| 68.2
| 68.2
| 0.8 |
2002-Jul-08 Mon
| 10.51
| 10.55
| 10.42
| 10.48
|
|
| 31.0
| 31.0
| 0.7 |
2002-Jul-05 Fri
| 10.2
| ###
| ###
| ###
| 11,415,887
| 0
| ###
| ###
| 0.0 |
2002-Jul-04 Thu
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2002-Jul-03 Wed
| ###
| 10.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-02 Tue
| ###
| 10.25
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2002-Jul-01 Mon
| 10.47
| ###
| ###
| 10.58
| 12,613,851
| 0
| ###
| ###
| 0.8 |
2002-Jun-28 Fri
| ###
| ###
| 10.25
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2002-Jun-27 Thu
| ###
| 10.4
| ###
| 10.4
|
|
| 82.7
| 82.7
| 0.7 |
2002-Jun-26 Wed
| ###
| 10.24
| ###
| ###
| 12,782,022
| 65,443,952
| 38.3
| 38.3
| 0.0 |
2002-Jun-25 Tue
| ###
| 10.25
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2002-Jun-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-21 Fri
| 10.23
| ###
| 10.2
| 10.23
| 15,339,925
| ###
| ###
| ###
| ### |
2002-Jun-20 Thu
| ###
| ###
| 10.23
| 10.25
|
|
| 26.7
| 26.7
| 0.7 |
2002-Jun-19 Wed
| 10.51
| 10.55
| 10.26
| 10.26
| 11,475,979
| ###
| ###
| ###
| 0.7 |
2002-Jun-18 Tue
| 10.58
| ###
| 10.56
| ###
| 10,267,155
| 54,210,578
| ###
| ###
| 0.0 |
2002-Jun-17 Mon
| ###
| 10.41
| 10.25
| 10.41
| 8,480,256
| 87,601,044
| 80.7
| 80.7
| ### |
2002-Jun-14 Fri
| 10.55
| 10.58
| 10.41
| 10.41
|
|
| ###
| ###
| ### |
2002-Jun-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-12 Wed
| 10.29
| ###
| 10.26
| ###
| 14,310,852
| 73,414,670
| ###
| ###
| 0.0 |
2002-Jun-11 Tue
| 10.28
| ###
| 10.25
| 10.25
|
|
| ###
| ###
| 0.7 |
2002-Jun-07 Fri
| ###
| 10.44
| 10.28
| 10.4
|
|
| ###
| ###
| 0.7 |
2002-Jun-06 Thu
| 10.5
| 10.5
| 10.29
| ###
| 23,157,226
| ###
| ###
| ###
| 0.0 |
2002-Jun-05 Wed
| ###
| ###
| 10.49
| 10.52
|
|
| 29.7
| 29.7
| ### |
2002-Jun-04 Tue
| ###
| 10.71
| ###
| ###
| 9,664,227
| ###
| 79.3
| 79.3
| 0.0 |
2002-Jun-03 Mon
| 10.75
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2002-May-31 Fri
| ###
| ###
| 10.79
| 10.8
|
|
| ###
| ###
| ### |
2002-May-30 Thu
| ###
| ###
| ###
| ###
| 14,197,772
| 0
| ###
| ###
| 0.0 |
2002-May-29 Wed
| ###
| ###
| 10.87
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-28 Tue
| ###
| 11.2
| ###
| ###
| 9,363,828
| ###
| 78.3
| 78.3
| 0.0 |
2002-May-27 Mon
| ###
| ###
| ###
| ###
| 11,639,227
| 0
| 33.8
| 33.8
| 0.0 |
2002-May-24 Fri
| ###
| ###
| ###
| ###
| 12,528,720
| 0
| ###
| ###
| 0.0 |
2002-May-23 Thu
| ###
| ###
| 10.89
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-22 Wed
| ###
| ###
| ###
| ###
| 10,528,887
| 0
| 70.6
| 70.6
| 0.0 |
2002-May-21 Tue
| 11.43
| 11.43
| ###
| 11.2
|
|
| ###
| ###
| 0.8 |
2002-May-20 Mon
| 11.54
| 11.55
| 11.4
| 11.43
| 9,069,076
| 104,067,647
| ###
| ###
| ### |
2002-May-17 Fri
| ###
| ###
| 11.57
| 11.59
|
|
| ###
| ###
| 0.8 |
2002-May-16 Thu
| 11.48
| ###
| 11.4
| 11.56
| 8,974,275
| ###
| ###
| ###
| 0.8 |
2002-May-15 Wed
| ###
| 11.49
| 11.28
| 11.46
|
|
| ###
| ###
| 0.8 |
2002-May-14 Tue
| ###
| 11.24
| ###
| ###
| 8,574,226
| 48,187,150
| 73.1
| 73.1
| 0.0 |
2002-May-13 Mon
| 11.25
| 11.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-10 Fri
| ###
| ###
| 11.25
| 11.25
|
|
| 32.0
| 32.0
| ### |
2002-May-09 Thu
| ###
| ###
| 11.24
| 11.27
| 9,005,671
| 50,611,871
| ###
| ###
| ### |
2002-May-08 Wed
| ###
| ###
| ###
| ###
| 9,446,942
| 0
| 83.2
| 83.2
| 0.0 |
2002-May-07 Tue
| ###
| ###
| 10.85
| 10.87
|
|
| ###
| ###
| ### |
2002-May-06 Mon
| ###
| ###
| ###
| ###
| 9,089,984
| 0
| ###
| ###
| 0.0 |
2002-May-03 Fri
| 10.75
| 10.89
| 10.73
| 10.86
| 15,469,377
| ###
| 78.7
| 78.7
| 0.8 |
2002-May-02 Thu
| ###
| ###
| 10.52
| 10.55
| 20,476,346
| 107,705,579
| 32.9
| 32.9
| ### |
2002-May-01 Wed
| 10.75
| 10.88
| ###
| 10.85
|
|
| 80.2
| 80.2
| 0.8 |
2002-Apr-30 Tue
| ###
| 10.82
| ###
| 10.8
|
|
| 85.0
| 85.0
| ### |
2002-Apr-29 Mon
| ###
| ###
| 10.49
| 10.55
| 16,709,140
| ###
| ###
| ###
| ### |
2002-Apr-26 Fri
| ###
| ###
| 10.72
| 10.73
| 26,413,428
| 141,575,974
| ###
| ###
| ### |
2002-Apr-24 Wed
| 11.2
| 11.27
| ###
| ###
| 12,943,689
| 72,937,687
| 33.1
| 33.1
| 0.0 |
2002-Apr-23 Tue
| 11.45
| 11.47
| ###
| ###
| 12,318,656
| ###
| ###
| ###
| 0.0 |
2002-Apr-22 Mon
| 11.56
| 11.59
| 11.48
| 11.48
|
|
| 30.1
| 30.1
| 0.8 |
2002-Apr-19 Fri
| 11.52
| 11.55
| 11.48
| 11.5
|
|
| 30.1
| 30.1
| ### |
2002-Apr-18 Thu
| ###
| 11.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-17 Wed
| ###
| 11.77
| ###
| 11.74
| 6,235,688
| 36,697,023
| ###
| ###
| 0.8 |
2002-Apr-16 Tue
| ###
| ###
| 11.55
| ###
| 7,886,954
| 45,547,159
| ###
| ###
| 0.0 |
2002-Apr-15 Mon
| 11.49
| 11.59
| 11.49
| 11.59
|
|
| 78.3
| 78.3
| 0.8 |
2002-Apr-12 Fri
| 11.2
| ###
| 11.2
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-11 Thu
| ###
| ###
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2002-Apr-10 Wed
| 11.81
| ###
| 11.81
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-09 Tue
| 11.8
| 11.84
| 11.72
| 11.78
| 8,158,049
| ###
| ###
| ###
| ### |
2002-Apr-08 Mon
| 11.79
| 11.89
| 11.7
| 11.74
| 8,809,049
| ###
| 35.6
| 35.6
| 0.8 |
2002-Apr-05 Fri
| ###
| ###
| ###
| ###
| 7,126,540
| 0
| 70.6
| 70.6
| 0.0 |
2002-Apr-04 Thu
| 11.78
| 11.78
| ###
| 11.71
|
|
| ###
| ###
| ### |
2002-Apr-03 Wed
| 11.71
| 11.79
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2002-Apr-02 Tue
| ###
| ###
| 11.54
| ###
| 12,706,954
| 73,319,124
| ###
| ###
| 0.0 |
2002-Mar-28 Thu
| 11.5
| 11.52
| ###
| 11.4
|
|
| 23.8
| 23.8
| 0.8 |
2002-Mar-27 Wed
| ###
| 11.4
| ###
| 11.4
|
|
| 83.7
| 83.7
| 0.8 |
2002-Mar-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-25 Mon
| ###
| ###
| 11.21
| 11.21
| 10,981,779
| 61,552,871
| 23.1
| 23.1
| ### |
2002-Mar-22 Fri
| 11.45
| 11.48
| ###
| ###
| 8,573,873
| ###
| 26.0
| 26.0
| 0.0 |
2002-Mar-21 Thu
| 11.55
| ###
| 11.46
| 11.51
| 9,231,557
| 52,896,821
| ###
| ###
| 0.8 |
2002-Mar-20 Wed
| 11.77
| 11.84
| 11.73
| 11.76
|
|
| 33.2
| 33.2
| 0.8 |
2002-Mar-19 Tue
| 11.55
| ###
| 11.51
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-18 Mon
| 11.45
| 11.52
| ###
| 11.5
| 17,067,159
| ###
| ###
| ###
| ### |
2002-Mar-15 Fri
| 11.44
| 11.45
| 11.25
| 11.285
| 16,296,858
| ###
| ###
| ###
| ### |
2002-Mar-14 Thu
| ###
| 11.7
| 11.5
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-13 Wed
| 11.978
| ###
| 11.84
| 11.856
|
|
| 25.9
| 25.9
| ### |
2002-Mar-12 Tue
| ###
| ###
| 11.88
| ###
| 9,057,788
| ###
| 78.2
| 78.2
| 0.0 |
2002-Mar-11 Mon
| ###
| ###
| 11.922
| 11.922
|
|
| 24.2
| 24.2
| ### |
2002-Mar-08 Fri
| ###
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2002-Mar-07 Thu
| ###
| ###
| ###
| ###
| 9,764,621
| 0
| ###
| ###
| 0.0 |
2002-Mar-06 Wed
| 11.89
| ###
| 11.8
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-05 Tue
| ###
| ###
| ###
| ###
| 14,665,688
| 0
| ###
| ###
| 0.0 |
2002-Mar-04 Mon
| ###
| 11.77
| ###
| 11.73
| 15,717,787
| 92,499,176
| 75.7
| 75.7
| 0.8 |
2002-Mar-01 Fri
| 11.73
| 11.73
| 11.56
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2002-Feb-28 Thu
| 11.83
| 11.88
| 11.78
| 11.79
| 13,915,347
| 164,618,555
| 32.5
| 32.5
| 0.8 |
2002-Feb-27 Wed
| 11.85
| 11.87
| 11.72
| 11.72
| 10,743,029
| 126,714,027
| ###
| ###
| 0.8 |
2002-Feb-26 Tue
| 11.7
| 11.79
| ###
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2002-Feb-25 Mon
| 11.55
| ###
| 11.51
| 11.56
| 9,404,940
| 54,125,429
| 74.2
| 74.2
| 0.8 |
2002-Feb-22 Fri
| 11.59
| 11.59
| ###
| 11.4
| 19,923,051
| 115,454,080
| 21.3
| 21.3
| 0.8 |
2002-Feb-21 Thu
| ###
| ###
| 11.59
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2002-Feb-20 Wed
| ###
| 11.76
| ###
| 11.7
|
|
| 82.6
| 82.6
| 0.8 |
2002-Feb-19 Tue
| 11.7
| 11.72
| 11.54
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2002-Feb-18 Mon
| 11.82
| 11.86
| 11.59
| 11.71
|
|
| ###
| ###
| ### |
2002-Feb-15 Fri
| 12.25
| 12.25
| 11.79
| 11.87
| 19,474,429
| ###
| ###
| ###
| 0.8 |
2002-Feb-14 Thu
| ###
| 12.49
| ###
| ###
| 14,270,782
| ###
| ###
| ###
| 0.0 |
2002-Feb-13 Wed
| ###
| ###
| ###
| ###
| 12,342,849
| 0
| 76.8
| 76.8
| 0.0 |
2002-Feb-12 Tue
| ###
| ###
| 11.86
| ###
| 12,007,824
| ###
| 34.9
| 34.9
| 0.0 |
2002-Feb-11 Mon
| 11.74
| 11.88
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2002-Feb-08 Fri
| 11.55
| ###
| 11.47
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-07 Thu
| ###
| ###
| 11.58
| ###
| 17,851,553
| ###
| 13.8
| 13.8
| 0.0 |
2002-Feb-06 Wed
| 11.7
| ###
| 11.7
| 11.85
|
|
| ###
| ###
| ### |
2002-Feb-05 Tue
| ###
| 11.86
| ###
| 11.685
|
|
| ###
| ###
| 0.8 |
2002-Feb-04 Mon
| 11.41
| ###
| 11.4
| 11.56
|
|
| ###
| ###
| 0.8 |
2002-Feb-01 Fri
| 11.5
| 11.5
| ###
| ###
| 14,870,284
| ###
| 23.7
| 23.7
| 0.0 |
2002-Jan-31 Thu
| 11.27
| 11.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-30 Wed
| ###
| ###
| ###
| 11.271
| 11,777,374
| 0
| 82.2
| 82.2
| 0.8 |
2002-Jan-29 Tue
| 11.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-28 Mon
| 11.42
| 11.42
| 11.42
| 11.42
| 0
|
|
|
| 0.8 |
2002-Jan-25 Fri
| 11.59
| 11.72
| ###
| 11.42
|
|
| ###
| ###
| 0.8 |
2002-Jan-24 Thu
| ###
| 11.52
| 11.28
| 11.51
|
|
| ###
| ###
| 0.8 |
2002-Jan-23 Wed
| ###
| 11.28
| ###
| ###
| 8,696,757
| ###
| ###
| ###
| 0.0 |
2002-Jan-22 Tue
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2002-Jan-21 Mon
| ###
| ###
| 10.7
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2002-Jan-18 Fri
| 10.7
| 10.77
| ###
| 10.77
| 7,679,757
| ###
| ###
| ###
| ### |
2002-Jan-17 Thu
| 10.74
| 10.78
| 10.71
| 10.72
|
|
| ###
| ###
| 0.8 |
2002-Jan-16 Wed
| 10.85
| 10.89
| 10.8
| 10.86
| 8,398,945
| 91,086,558
| 69.4
| 69.4
| 0.8 |
2002-Jan-15 Tue
| 10.87
| ###
| 10.85
| 10.86
|
|
| 33.1
| 33.1
| 0.8 |
2002-Jan-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-10 Thu
| 11.25
| ###
| ###
| ###
| 14,018,082
| 0
| 26.7
| 26.7
| 0.0 |
2002-Jan-09 Wed
| ###
| ###
| ###
| ###
| 12,911,241
| 0
| ###
| ###
| 0.0 |
2002-Jan-08 Tue
| ###
| 11.4
| ###
| 11.2
|
|
| 71.4
| 71.4
| 0.8 |
2002-Jan-07 Mon
| ###
| 11.25
| ###
| 11.24
|
|
| 84.9
| 84.9
| 0.8 |
2002-Jan-04 Fri
| ###
| ###
| 10.88
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-03 Thu
| 10.7
| 10.73
| ###
| 10.72
|
|
| ###
| ###
| 0.8 |
2002-Jan-02 Wed
| 10.5
| 10.74
| 10.47
| 10.72
| 5,450,583
| ###
| ###
| ###
| 0.8 |
2001-Dec-31 Mon
| 10.5
| 10.55
| 10.45
| 10.5
|
|
| 74.7
| 74.7
| 0.8 |
2001-Dec-28 Fri
| 10.49
| 10.51
| 10.44
| 10.5
| 4,436,377
| 46,471,049
| ###
| ###
| 0.8 |
2001-Dec-27 Thu
| 10.45
| 10.5
| 10.42
| 10.49
| 4,529,375
| ###
| ###
| ###
| ### |
2001-Dec-24 Mon
| ###
| 10.43
| 10.28
| 10.387
|
|
| ###
| ###
| ### |
2001-Dec-21 Fri
| 10.2
| 10.29
| ###
| 10.2
| 47,186,756
| 242,775,859
| ###
| ###
| 0.7 |
2001-Dec-20 Thu
| 10.24
| ###
| ###
| 10.27
|
|
| ###
| ###
| ### |
2001-Dec-19 Wed
| ###
| ###
| 10.24
| ###
| 17,319,927
| 88,678,026
| 77.6
| 77.6
| 0.0 |
2001-Dec-18 Tue
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2001-Dec-17 Mon
| ###
| ###
| 9.83
| 9.85
| 8,335,187
| 40,967,444
| 34.0
| 34.0
| ### |
2001-Dec-14 Fri
| ###
| ###
| 9.83
| 9.89
|
|
| 33.0
| 33.0
| ### |
2001-Dec-13 Thu
| 10.2
| 10.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-12 Wed
| 10.29
| ###
| 10.22
| 10.25
| 13,159,375
| ###
| 37.5
| 37.5
| 0.7 |
2001-Dec-11 Tue
| 10.29
| ###
| 10.25
| ###
| 16,865,754
| 86,436,989
| ###
| ###
| 0.0 |
2001-Dec-10 Mon
| ###
| 10.5
| 10.23
| 10.44
| 14,123,459
| 146,389,652
| 27.9
| 27.9
| 0.7 |
2001-Dec-07 Fri
| 10.29
| 10.4
| 10.27
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-06 Thu
| ###
| ###
| ###
| 10.21
|
|
| 25.9
| 25.9
| ### |
2001-Dec-05 Wed
| 10.389
| 10.42
| 10.24
| 10.27
| 13,682,351
| 141,338,685
| ###
| ###
| ### |
2001-Dec-04 Tue
| ###
| 10.44
| ###
| 10.22
| 18,060,458
| ###
| 77.4
| 77.4
| 0.7 |
2001-Dec-03 Mon
| ###
| ###
| ###
| ###
| 13,164,670
| 0
| ###
| ###
| 0.0 |
2001-Nov-30 Fri
| ###
| ###
| ###
| 10.043
|
|
| 73.8
| 73.8
| 0.7 |
2001-Nov-29 Thu
| 9.82
| 9.89
| 9.77
| 9.81
|
|
| ###
| ###
| ### |
2001-Nov-28 Wed
| ###
| ###
| 9.87
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2001-Nov-27 Tue
| 9.81
| ###
| 9.81
| ###
| 15,126,188
| 74,193,952
| 84.3
| 84.3
| 0.0 |
2001-Nov-26 Mon
| ###
| 9.86
| ###
| 9.75
| 9,011,726
| ###
| 76.3
| 76.3
| ### |
2001-Nov-23 Fri
| ###
| 9.8
| ###
| ###
| 6,364,780
| 31,187,422
| 73.1
| 73.1
| 0.0 |
2001-Nov-22 Thu
| ###
| ###
| 9.51
| 9.57
|
|
| 27.3
| 27.3
| ### |
2001-Nov-21 Wed
| 9.75
| 9.87
| ###
| 9.671
|
|
| 27.1
| 27.1
| ### |
2001-Nov-20 Tue
| 9.8
| 9.84
| 9.71
| 9.84
|
|
| 72.3
| 72.3
| 0.7 |
2001-Nov-19 Mon
| 9.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-16 Fri
| ###
| ###
| ###
| 9.628
| 24,537,078
| 0
| ###
| ###
| 0.7 |
2001-Nov-15 Thu
| ###
| 10.47
| ###
| ###
| 35,814,353
| ###
| ###
| ###
| 0.0 |
2001-Nov-14 Wed
| 9.45
| 9.82
| 9.45
| 9.82
| 34,960,944
| ###
| 89.3
| 89.3
| ### |
2001-Nov-13 Tue
| 9.2
| 9.26
| ###
| 9.26
|
|
| ###
| ###
| ### |
2001-Nov-12 Mon
| 9
| ###
| ###
| ###
| 12,595,874
| 0
| ###
| ###
| 0.0 |
2001-Nov-09 Fri
| 9
| ###
| 8.86
| ###
| 16,077,255
| ###
| 31.5
| 31.5
| 0.0 |
2001-Nov-08 Thu
| ###
| ###
| 8.81
| 8.84
|
|
| ###
| ###
| ### |
2001-Nov-07 Wed
| 9
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-06 Tue
| 8.945
| ###
| ###
| ###
| 10,610,679
| 0
| ###
| ###
| 0.0 |
2001-Nov-05 Mon
| 9
| 9
| 8.87
| 8.87
|
|
| ###
| ###
| ### |
2001-Nov-02 Fri
| 9
| ###
| ###
| ###
| 8,374,852
| 0
| 28.1
| 28.1
| 0.0 |
2001-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2001-Oct-31 Wed
| ###
| ###
| ###
| ###
| 17,040,074
| 0
| ###
| ###
| 0.0 |
2001-Oct-30 Tue
| ###
| ###
| 9.24
| 9.24
|
|
| 29.1
| 29.1
| ### |
2001-Oct-29 Mon
| 9.4
| 9.48
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2001-Oct-26 Fri
| ###
| 9.49
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2001-Oct-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-24 Wed
| ###
| ###
| 9
| ###
| 16,529,780
| ###
| ###
| ###
| 0.0 |
2001-Oct-23 Tue
| ###
| ###
| 8.88
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2001-Oct-22 Mon
| 9.2
| 9.23
| 9
| 9
| 8,899,974
| ###
| ###
| ###
| 0.6 |
2001-Oct-19 Fri
| ###
| 9.4
| 9.28
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2001-Oct-18 Thu
| ###
| ###
| 9.28
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-17 Wed
| 9.58
| 9.58
| ###
| 9.46
|
|
| 19.6
| 19.6
| 0.7 |
2001-Oct-16 Tue
| ###
| ###
| 9.52
| ###
| 10,390,945
| ###
| 73.3
| 73.3
| 0.0 |
2001-Oct-15 Mon
| 9.47
| 9.53
| ###
| 9.446
| 18,915,223
| ###
| ###
| ###
| 0.7 |
2001-Oct-12 Fri
| 9.55
| 9.59
| 9.4
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-11 Thu
| 9
| 9.27
| ###
| 9.24
|
|
| 86.9
| 86.9
| ### |
2001-Oct-10 Wed
| ###
| ###
| 8.85
| 8.871
|
|
| 30.6
| 30.6
| ### |
2001-Oct-09 Tue
| 8.929
| ###
| 8.88
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2001-Oct-08 Mon
| ###
| ###
| 8.82
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2001-Oct-05 Fri
| ###
| 9.28
| ###
| ###
| 9,548,780
| ###
| ###
| ###
| 0.0 |
2001-Oct-04 Thu
| 9
| ###
| 8.88
| ###
| 9,548,726
| 42,396,343
| ###
| ###
| 0.0 |
2001-Oct-03 Wed
| ###
| ###
| 8.8
| 8.84
|
|
| ###
| ###
| ### |
2001-Oct-02 Tue
| 8.785
| 8.785
| 8.7
| 8.75
|
|
| ###
| ###
| 0.6 |
2001-Oct-01 Mon
| ###
| 8.87
| 8.74
| 8.79
| 3,842,245
| ###
| ###
| ###
| 0.6 |
2001-Sep-28 Fri
| 8.55
| ###
| 8.49
| 8.58
|
|
| ###
| ###
| 0.6 |
2001-Sep-27 Thu
| 8.52
| 8.59
| 8.44
| ###
| 11,986,083
| ###
| 70.5
| 70.5
| 0.0 |
2001-Sep-26 Wed
| ###
| 8.57
| 8.43
| 8.54
| 12,510,557
| ###
| 66.3
| 66.3
| ### |
2001-Sep-25 Tue
| 8.372
| ###
| 8.25
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-24 Mon
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2001-Sep-21 Fri
| ###
| ###
| 7.87
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2001-Sep-20 Thu
| 8.84
| 8.89
| 8.45
| 8.525
| 34,577,857
| 299,790,020
| ###
| ###
| 0.6 |
2001-Sep-19 Wed
| ###
| ###
| 8.88
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-18 Tue
| 9
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2001-Sep-17 Mon
| ###
| 9
| 8.8
| 8.826
|
|
| ###
| ###
| ### |
2001-Sep-14 Fri
| 9.2
| 9.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-13 Thu
| ###
| 9.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-12 Wed
| ###
| 9.26
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2001-Sep-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-10 Mon
| 9.5
| ###
| 9.45
| 9.5
| 13,855,625
| 65,467,828
| 69.4
| 69.4
| 0.7 |
2001-Sep-07 Fri
| ###
| 9.751
| 9.58
| 9.751
| 10,523,888
| ###
| 81.8
| 81.8
| ### |
2001-Sep-06 Thu
| 9.83
| 9.88
| ###
| 9.7
| 14,206,047
| 70,177,872
| ###
| ###
| 0.7 |
2001-Sep-05 Wed
| 9.5
| 9.72
| 9.49
| 9.72
|
|
| 88.6
| 88.6
| 0.7 |
2001-Sep-04 Tue
| 9.4
| 9.44
| 9.26
| 9.43
|
|
| ###
| ###
| ### |
2001-Sep-03 Mon
| ###
| 9.5
| ###
| ###
| 8,609,871
| 40,896,887
| 78.5
| 78.5
| 0.0 |
2001-Aug-31 Fri
| 9.48
| 9.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-30 Thu
| ###
| ###
| 9.54
| 9.59
|
|
| 30.2
| 30.2
| 0.7 |
2001-Aug-29 Wed
| 9.53
| 9.77
| 9.53
| ###
| 15,242,126
| ###
| ###
| ###
| 0.0 |
2001-Aug-28 Tue
| ###
| ###
| 9.51
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2001-Aug-27 Mon
| 9.49
| ###
| 9.49
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-24 Fri
| 9.26
| ###
| ###
| ###
| 10,123,729
| 0
| ###
| ###
| 0.0 |
2001-Aug-23 Thu
| ###
| ###
| ###
| ###
| 9,902,384
| 0
| ###
| ###
| 0.0 |
2001-Aug-22 Wed
| ###
| ###
| 9
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2001-Aug-21 Tue
| ###
| 9.2
| ###
| ###
| 21,290,028
| 97,934,128
| 76.3
| 76.3
| 0.0 |
2001-Aug-20 Mon
| 9.2
| 9.28
| ###
| ###
| 11,054,884
| ###
| ###
| ###
| 0.0 |
2001-Aug-17 Fri
| 9.176
| 9.28
| ###
| 9.24
|
|
| ###
| ###
| ### |
2001-Aug-16 Thu
| ###
| 9.42
| ###
| ###
| 16,362,351
| 77,066,673
| 21.5
| 21.5
| 0.0 |
2001-Aug-15 Wed
| ###
| 9.51
| ###
| 9.43
| 21,582,774
| ###
| ###
| ###
| ### |
2001-Aug-14 Tue
| ###
| 9.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-13 Mon
| 9.4
| 9.45
| ###
| ###
| 13,918,657
| 65,765,654
| ###
| ###
| 0.0 |
2001-Aug-10 Fri
| 9.44
| 9.47
| ###
| ###
| 25,167,550
| 119,168,349
| ###
| ###
| 0.0 |
2001-Aug-09 Thu
| 9.48
| 9.51
| ###
| 9.46
|
|
| ###
| ###
| 0.7 |
2001-Aug-08 Wed
| ###
| ###
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2001-Aug-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-06 Mon
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2001-Aug-03 Fri
| 9.88
| ###
| 9.84
| ###
| 18,495,956
| ###
| 77.9
| 77.9
| 0.0 |
2001-Aug-02 Thu
| ###
| ###
| 9.83
| 9.88
|
|
| 14.6
| 14.6
| 0.7 |
2001-Aug-01 Wed
| 9.84
| 10.042
| 9.79
| 10.042
| 16,077,383
| 159,423,329
| 83.7
| 83.7
| 0.7 |
2001-Jul-31 Tue
| ###
| 9.74
| 9.57
| 9.7
|
|
| ###
| ###
| 0.7 |
2001-Jul-30 Mon
| 9.55
| ###
| ###
| 9.54
|
|
| 33.9
| 33.9
| ### |
2001-Jul-27 Fri
| 9.42
| 9.58
| 9.41
| 9.49
|
|
| 71.9
| 71.9
| 0.7 |
2001-Jul-26 Thu
| 9.2
| 9.43
| ###
| ###
| 38,285,347
| ###
| 87.8
| 87.8
| 0.0 |
2001-Jul-25 Wed
| ###
| 9.44
| ###
| 9.2
| 30,799,044
| 145,371,487
| ###
| ###
| 0.7 |
2001-Jul-24 Tue
| 9.78
| 9.84
| ###
| ###
| 21,042,448
| 103,528,844
| ###
| ###
| 0.0 |
2001-Jul-23 Mon
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2001-Jul-20 Fri
| 10.228
| ###
| ###
| 10.23
| 8,175,571
| 0
| ###
| ###
| ### |
2001-Jul-19 Thu
| ###
| ###
| ###
| ###
| 20,345,380
| 0
| 27.5
| 27.5
| 0.0 |
2001-Jul-18 Wed
| 10.53
| ###
| 10.43
| 10.476
|
|
| ###
| ###
| 0.7 |
2001-Jul-17 Tue
| 10.58
| ###
| 10.52
| 10.57
|
|
| 37.2
| 37.2
| 0.8 |
2001-Jul-16 Mon
| 10.54
| ###
| 10.54
| ###
| 9,575,558
| ###
| ###
| ###
| 0.0 |
2001-Jul-13 Fri
| 10.655
| 10.7
| 10.53
| 10.54
|
|
| 25.1
| 25.1
| 0.8 |
2001-Jul-12 Thu
| 10.5
| 10.57
| 10.42
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2001-Jul-11 Wed
| ###
| 10.43
| 10.23
| 10.4
|
|
| 74.5
| 74.5
| 0.7 |
2001-Jul-10 Tue
| 10.41
| 10.44
| 10.28
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-09 Mon
| 10.5
| 10.52
| ###
| 10.41
| 16,534,772
| ###
| ###
| ###
| ### |
2001-Jul-06 Fri
| ###
| 10.72
| 10.51
| ###
| 16,413,988
| 174,234,482
| 30.0
| 30.0
| 0.0 |
2001-Jul-05 Thu
| 10.79
| 10.89
| ###
| 10.75
|
|
| ###
| ###
| 0.8 |
2001-Jul-04 Wed
| 10.85
| ###
| 10.82
| 10.86
| 20,687,659
| ###
| 73.1
| 73.1
| 0.8 |
2001-Jul-03 Tue
| ###
| 10.83
| ###
| 10.73
| 12,550,722
| 67,962,159
| ###
| ###
| ### |
2001-Jul-02 Mon
| 10.4
| 10.58
| ###
| 10.48
|
|
| ###
| ###
| 0.7 |
2001-Jun-29 Fri
| 10.5
| 10.52
| 10.25
| ###
| 25,501,543
| 264,833,524
| ###
| ###
| 0.0 |
2001-Jun-28 Thu
| 21.27
| 21.45
| 21.2
| 21.42
|
|
| 71.6
| 71.6
| 1.5 |
2001-Jun-27 Wed
| ###
| ###
| ###
| 20.946
| 7,328,453
| 0
| ###
| ###
| ### |
2001-Jun-26 Tue
| ###
| 21.27
| ###
| 21.222
| 4,821,544
| 51,277,120
| 76.1
| 76.1
| 1.5 |
2001-Jun-25 Mon
| ###
| 21.25
| ###
| 21.147
|
|
| 72.5
| 72.5
| ### |
2001-Jun-22 Fri
| ###
| 21.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-21 Thu
| ###
| ###
| 21.23
| 21.29
|
|
| 25.4
| 25.4
| ### |
2001-Jun-20 Wed
| 21.7
| ###
| ###
| 21.87
|
|
| ###
| ###
| 1.6 |
2001-Jun-19 Tue
| ###
| 21.88
| ###
| ###
| 5,382,884
| 58,888,750
| ###
| ###
| 0.0 |
2001-Jun-18 Mon
| ###
| 21.78
| 21.48
| 21.48
|
|
| ###
| ###
| 1.5 |
2001-Jun-15 Fri
| 21.4
| ###
| ###
| ###
| 7,599,383
| 0
| ###
| ###
| 0.0 |
2001-Jun-14 Thu
| 21.2
| 21.7
| ###
| ###
| 11,037,771
| ###
| 83.2
| 83.2
| 0.0 |
2001-Jun-13 Wed
| ###
| 21.45
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2001-Jun-12 Tue
| ###
| 22.47
| 21.82
| 21.85
|
|
| ###
| ###
| ### |
2001-Jun-11 Mon
| 22.52
| 22.52
| 22.52
| 22.52
| 0
|
|
|
| 1.6 |
2001-Jun-08 Fri
| 22.43
| ###
| 22.43
| 22.52
|
|
| ###
| ###
| 1.6 |
2001-Jun-07 Thu
| 22.55
| 22.55
| ###
| 22.43
|
|
| ###
| ###
| 1.6 |
2001-Jun-06 Wed
| 22.55
| 22.7
| 22.42
| 22.5
|
|
| 40.3
| 40.3
| 1.6 |
|