End of day Prices (full format), 600 Days for (BOC) BOUGAINVILLE COPPER LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2006-Mar-23 Thu
| 0.87
| 0.87
| 0.82
| 0.82
|
|
| ###
| ###
| 0.1 |
2006-Mar-22 Wed
| 0.82
| 0.87
| 0.82
| 0.82
| 60,826
| ###
| ###
| ###
| 0.1 |
2006-Mar-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-17 Fri
| 0.825
| 1
| 0.82
| ###
| 149,227
| ###
| 97.6
| 97.6
| 0.0 |
2006-Mar-16 Thu
| ###
| ###
| 0.75
| 0.81
| 357,522
| 134,070
| 0.2
| 0.2
| 0.1 |
2006-Mar-15 Wed
| 0.8
| ###
| 0.8
| ###
|
|
| 99.9
| 99.9
| 0.0 |
2006-Mar-14 Tue
| ###
| 0.77
| ###
| 0.77
| 213,528
| ###
| ###
| ###
| 0.1 |
2006-Mar-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-09 Thu
| ###
| ###
| ###
| ###
|
|
| 63.7
| 63.7
| 0.0 |
2006-Mar-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-07 Tue
| ###
| ###
| ###
| ###
| 26,150
| 0
| 68.1
| 68.1
| 0.0 |
2006-Mar-06 Mon
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2006-Mar-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-02 Thu
| ###
| ###
| ###
| ###
| 44,279
| 0
| 95.4
| 95.4
| 0.0 |
2006-Mar-01 Wed
| ###
| ###
| ###
| ###
| 2,750
| 0
| ###
| ###
| 0.0 |
2006-Feb-28 Tue
| ###
| ###
| ###
| ###
| 8,642
| 0
| ###
| ###
| 0.0 |
2006-Feb-27 Mon
| ###
| ###
| ###
| ###
| 721
| 0
| 65.1
| 65.1
| 0.0 |
2006-Feb-24 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-23 Thu
| ###
| ###
| ###
| ###
| 8,180
| 0
| 18.7
| 18.7
| 0.0 |
2006-Feb-22 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-21 Tue
| ###
| ###
| ###
| ###
|
|
| 11.4
| 11.4
| 0.0 |
2006-Feb-20 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-17 Fri
| ###
| 0.7
| ###
| 0.7
|
|
| 89.6
| 89.6
| ### |
2006-Feb-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-15 Wed
| 0.7
| 0.7
| ###
| 0.7
|
|
| 74.1
| 74.1
| ### |
2006-Feb-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-13 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-08 Wed
| 0.7
| 0.7
| ###
| ###
| 33,727
| ###
| ###
| ###
| 0.0 |
2006-Feb-07 Tue
| 0.72
| 0.72
| 0.7
| 0.7
| 4,240
| ###
| ###
| ###
| ### |
2006-Feb-06 Mon
| 0.7
| 0.7
| 0.7
| 0.7
| 17,784
| 12,448
| 63.5
| 63.5
| ### |
2006-Feb-03 Fri
| 0.72
| 0.72
| 0.7
| 0.7
|
|
| 13.6
| 13.6
| ### |
2006-Feb-02 Thu
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
2006-Feb-01 Wed
| 0.7
| 0.74
| 0.7
| 0.74
|
|
| 94.3
| 94.3
| 0.1 |
2006-Jan-31 Tue
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2006-Jan-30 Mon
| 0.75
| 0.75
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2006-Jan-27 Fri
| 0.745
| 0.77
| 0.745
| 0.75
| 51,250
| 38,821
| 70.9
| 70.9
| ### |
2006-Jan-25 Wed
| ###
| ###
| 0.71
| 0.71
| 8,024
| 2,848
| ###
| ###
| ### |
2006-Jan-24 Tue
| ###
| 0.74
| ###
| 0.74
| 10,150
| 3,755
| 74.8
| 74.8
| 0.1 |
2006-Jan-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-20 Fri
| 0.78
| 0.79
| 0.77
| 0.78
|
|
| ###
| ###
| 0.1 |
2006-Jan-19 Thu
| 0.75
| 0.78
| 0.75
| 0.78
| 10,558
| 8,076
| ###
| ###
| 0.1 |
2006-Jan-18 Wed
| 0.76
| 0.76
| 0.71
| 0.75
|
|
| 35.7
| 35.7
| ### |
2006-Jan-17 Tue
| 0.745
| 0.75
| 0.745
| 0.75
|
|
| ###
| ###
| ### |
2006-Jan-16 Mon
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 69.9
| 69.9
| ### |
2006-Jan-13 Fri
| 0.76
| 0.785
| 0.75
| 0.785
| 22,646
| 17,380
| ###
| ###
| ### |
2006-Jan-12 Thu
| ###
| 0.77
| ###
| 0.77
|
|
| ###
| ###
| 0.1 |
2006-Jan-11 Wed
| 0.73
| 0.73
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
2006-Jan-10 Tue
| 0.745
| 0.745
| 0.73
| 0.745
| 33,750
| ###
| ###
| ###
| ### |
2006-Jan-09 Mon
| ###
| ###
| ###
| ###
| 1,680
| 0
| ###
| ###
| 0.0 |
2006-Jan-06 Fri
| ###
| ###
| ###
| ###
|
|
| 93.9
| 93.9
| 0.0 |
2006-Jan-05 Thu
| 0.7
| 0.7
| ###
| ###
| 37,750
| ###
| 2.3
| 2.3
| 0.0 |
2006-Jan-04 Wed
| ###
| 0.675
| ###
| 0.675
| 58,484
| ###
| ###
| ###
| 0.0 |
2006-Jan-03 Tue
| ###
| ###
| ###
| ###
| 3,721
| 0
| 1.3
| 1.3
| 0.0 |
2005-Dec-30 Fri
| 0.645
| 0.645
| 0.645
| 0.645
| 472
| ###
| ###
| ###
| ### |
2005-Dec-29 Thu
| ###
| ###
| ###
| ###
|
|
| 93.2
| 93.2
| 0.0 |
2005-Dec-28 Wed
| ###
| 0.645
| ###
| 0.645
|
|
| 91.3
| 91.3
| ### |
2005-Dec-27 Tue
| ###
| ###
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2005-Dec-23 Fri
| ###
| ###
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2005-Dec-22 Thu
| 0.675
| 0.675
| 0.675
| 0.675
| 524
| 353
| 66.3
| 66.3
| 0.0 |
2005-Dec-21 Wed
| 0.675
| 0.675
| 0.675
| 0.675
| 550
| 371
| 68.0
| 68.0
| 0.0 |
2005-Dec-20 Tue
| ###
| ###
| ###
| ###
| 17,584
| 0
| ###
| ###
| 0.0 |
2005-Dec-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-16 Fri
| 0.645
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-15 Thu
| 0.645
| 0.645
| ###
| 0.645
|
|
| 74.1
| 74.1
| ### |
2005-Dec-14 Wed
| ###
| 0.645
| ###
| 0.645
| 3,656
| 1,179
| 98.0
| 98.0
| ### |
2005-Dec-13 Tue
| ###
| ###
| ###
| ###
| 94,988
| 0
| 98.1
| 98.1
| 0.0 |
2005-Dec-12 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-07 Wed
| ###
| ###
| ###
| ###
| 15,770
| 0
| ###
| ###
| 0.0 |
2005-Dec-06 Tue
| 0.625
| 0.625
| ###
| ###
|
|
| 7.6
| 7.6
| 0.0 |
2005-Dec-05 Mon
| ###
| ###
| ###
| ###
| 11,823
| 0
| ###
| ###
| 0.0 |
2005-Dec-02 Fri
| ###
| ###
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2005-Dec-01 Thu
| ###
| ###
| ###
| ###
| 71,554
| 0
| ###
| ###
| 0.0 |
2005-Nov-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-29 Tue
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2005-Nov-28 Mon
| ###
| ###
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2005-Nov-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-22 Tue
| ###
| ###
| ###
| ###
| 45,773
| 0
| 74.6
| 74.6
| 0.0 |
2005-Nov-21 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-18 Fri
| 0.58
| ###
| 0.58
| ###
| 12,657
| 3,670
| ###
| ###
| 0.0 |
2005-Nov-17 Thu
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2005-Nov-16 Wed
| 0.545
| 0.545
| 0.545
| 0.545
| 16,155
| ###
| 68.4
| 68.4
| 0.0 |
2005-Nov-15 Tue
| ###
| ###
| 0.53
| 0.53
| 75,122
| ###
| 24.8
| 24.8
| 0.0 |
2005-Nov-14 Mon
| 0.55
| 0.55
| ###
| ###
| 11,883
| ###
| 13.7
| 13.7
| 0.0 |
2005-Nov-11 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-10 Thu
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2005-Nov-09 Wed
| 0.55
| 0.55
| ###
| 0.55
| 53,285
| 14,653
| 73.4
| 73.4
| ### |
2005-Nov-08 Tue
| ###
| ###
| 0.55
| 0.55
| 61,083
| ###
| ###
| ###
| ### |
2005-Nov-07 Mon
| ###
| ###
| ###
| ###
|
|
| 11.1
| 11.1
| 0.0 |
2005-Nov-04 Fri
| 0.625
| 0.625
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-03 Thu
| ###
| 0.625
| ###
| 0.625
|
|
| ###
| ###
| 0.0 |
2005-Nov-02 Wed
| 0.59
| ###
| 0.585
| 0.585
|
|
| 28.1
| 28.1
| ### |
2005-Nov-01 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-31 Mon
| 0.57
| ###
| 0.57
| 0.59
|
|
| 90.7
| 90.7
| 0.0 |
2005-Oct-28 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-27 Thu
| 0.56
| 0.56
| 0.53
| 0.56
|
|
| ###
| ###
| ### |
2005-Oct-26 Wed
| 0.58
| ###
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2005-Oct-25 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-24 Mon
| ###
| ###
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2005-Oct-21 Fri
| ###
| ###
| ###
| ###
|
|
| 1.8
| 1.8
| 0.0 |
2005-Oct-20 Thu
| ###
| ###
| 0.53
| 0.53
|
|
| 0.1
| 0.1
| 0.0 |
2005-Oct-19 Wed
| ###
| ###
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2005-Oct-18 Tue
| ###
| ###
| ###
| ###
| 23,326
| 0
| ###
| ###
| 0.0 |
2005-Oct-17 Mon
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2005-Oct-14 Fri
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2005-Oct-13 Thu
| 0.7
| 0.7
| 0.7
| 0.7
| 12,345
| 8,641
| 70.9
| 70.9
| ### |
2005-Oct-12 Wed
| ###
| ###
| 0.7
| 0.7
| 10,245
| 3,585
| ###
| ###
| ### |
2005-Oct-11 Tue
| ###
| 0.7
| ###
| 0.7
| 33,182
| ###
| 83.6
| 83.6
| ### |
2005-Oct-10 Mon
| 0.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-06 Thu
| 0.71
| ###
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2005-Oct-05 Wed
| 0.74
| 0.75
| 0.7
| 0.7
|
|
| 7.6
| 7.6
| ### |
2005-Oct-04 Tue
| 0.685
| 0.685
| ###
| 0.685
|
|
| 71.7
| 71.7
| 0.0 |
2005-Oct-03 Mon
| ###
| 0.74
| ###
| ###
| 10,652
| 3,941
| 13.3
| 13.3
| 0.0 |
2005-Sep-30 Fri
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2005-Sep-29 Thu
| 0.7
| 0.7
| ###
| ###
| 14,478
| ###
| 25.4
| 25.4
| 0.0 |
2005-Sep-28 Wed
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2005-Sep-27 Tue
| ###
| ###
| ###
| 0.7
|
|
| 29.7
| 29.7
| ### |
2005-Sep-26 Mon
| 0.7
| 0.745
| 0.7
| 0.745
| 44,171
| ###
| 96.2
| 96.2
| ### |
2005-Sep-23 Fri
| ###
| 0.73
| ###
| 0.71
|
|
| ###
| ###
| ### |
2005-Sep-22 Thu
| 0.74
| 0.745
| 0.74
| 0.745
|
|
| 72.4
| 72.4
| ### |
2005-Sep-21 Wed
| 0.71
| 0.75
| 0.675
| 0.75
| 52,326
| 37,282
| ###
| ###
| ### |
2005-Sep-20 Tue
| 0.75
| 0.75
| 0.75
| 0.75
| 11,924
| 8,943
| 65.6
| 65.6
| ### |
2005-Sep-19 Mon
| 0.77
| 0.8
| 0.75
| 0.8
|
|
| 92.6
| 92.6
| 0.1 |
2005-Sep-16 Fri
| 0.7
| 0.75
| 0.7
| 0.75
|
|
| ###
| ###
| ### |
2005-Sep-15 Thu
| 0.71
| 0.71
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2005-Sep-14 Wed
| ###
| ###
| 0.71
| 0.71
| 11,070
| 3,929
| 26.6
| 26.6
| ### |
2005-Sep-13 Tue
| 0.72
| 0.73
| 0.72
| 0.73
|
|
| ###
| ###
| 0.1 |
2005-Sep-12 Mon
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| 69.1
| 69.1
| ### |
2005-Sep-09 Fri
| 0.72
| 0.72
| ###
| 0.72
|
|
| ###
| ###
| ### |
2005-Sep-08 Thu
| 0.72
| 0.72
| ###
| ###
| 9,083
| ###
| ###
| ###
| 0.0 |
2005-Sep-07 Wed
| 0.73
| 0.73
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
2005-Sep-06 Tue
| 0.75
| 0.75
| 0.75
| 0.75
| 0
|
|
|
| ### |
2005-Sep-05 Mon
| 0.72
| 0.75
| ###
| 0.75
|
|
| 94.9
| 94.9
| ### |
2005-Sep-02 Fri
| 0.71
| 0.71
| 0.71
| 0.71
|
|
| 68.9
| 68.9
| ### |
2005-Sep-01 Thu
| 0.7
| 0.76
| 0.7
| 0.76
|
|
| ###
| ###
| 0.1 |
2005-Aug-31 Wed
| ###
| ###
| 0.74
| 0.74
|
|
| 9.6
| 9.6
| 0.1 |
2005-Aug-30 Tue
| 0.745
| ###
| 0.745
| ###
| 14,157
| 5,273
| ###
| ###
| 0.0 |
2005-Aug-29 Mon
| 0.75
| 0.75
| 0.745
| 0.745
|
|
| ###
| ###
| ### |
2005-Aug-26 Fri
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2005-Aug-25 Thu
| 0.75
| 0.75
| 0.745
| 0.745
| 10,180
| ###
| ###
| ###
| ### |
2005-Aug-24 Wed
| 0.75
| 0.75
| 0.745
| 0.745
| 15,972
| ###
| 32.0
| 32.0
| ### |
2005-Aug-23 Tue
| 0.78
| 0.78
| 0.745
| 0.745
| 15,850
| 12,085
| 6.2
| 6.2
| ### |
2005-Aug-22 Mon
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2005-Aug-19 Fri
| 0.76
| 0.76
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2005-Aug-18 Thu
| 0.75
| 0.75
| 0.745
| 0.75
|
|
| 76.2
| 76.2
| ### |
2005-Aug-17 Wed
| 0.72
| 0.75
| 0.71
| 0.725
|
|
| 78.1
| 78.1
| ### |
2005-Aug-16 Tue
| 0.77
| 0.77
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2005-Aug-15 Mon
| 0.785
| 0.785
| 0.785
| 0.785
| 0
|
|
|
| ### |
2005-Aug-12 Fri
| 0.755
| 0.785
| 0.755
| 0.785
|
|
| 91.4
| 91.4
| ### |
2005-Aug-11 Thu
| ###
| 0.76
| ###
| 0.75
|
|
| 84.3
| 84.3
| ### |
2005-Aug-10 Wed
| 0.8
| 0.8
| ###
| ###
| 1,045
| ###
| 1.8
| 1.8
| 0.0 |
2005-Aug-09 Tue
| 0.76
| 0.8
| 0.76
| 0.8
| 54,655
| ###
| 95.8
| 95.8
| 0.1 |
2005-Aug-08 Mon
| 0.76
| 0.76
| 0.72
| 0.72
| 93,425
| ###
| ###
| ###
| ### |
2005-Aug-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-04 Thu
| 0.79
| 0.79
| 0.79
| 0.79
|
|
| ###
| ###
| ### |
2005-Aug-03 Wed
| 0.785
| 0.785
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2005-Aug-02 Tue
| 0.82
| 0.82
| 0.75
| 0.81
| 76,788
| 60,278
| 21.5
| 21.5
| 0.1 |
2005-Aug-01 Mon
| 0.83
| 0.89
| ###
| ###
| 50,250
| ###
| 7.1
| 7.1
| 0.0 |
2005-Jul-29 Fri
| ###
| 0.84
| ###
| 0.84
| 25,673
| 10,782
| 95.7
| 95.7
| ### |
2005-Jul-28 Thu
| ###
| ###
| 0.785
| 0.79
| 231,152
| 90,727
| ###
| ###
| ### |
2005-Jul-27 Wed
| 1
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-26 Tue
| ###
| 1.055
| ###
| 0.975
| 582,885
| 307,471
| 93.9
| 93.9
| ### |
2005-Jul-25 Mon
| 0.7
| 0.82
| 0.7
| 0.82
| 146,771
| 111,545
| ###
| ###
| 0.1 |
2005-Jul-22 Fri
| 0.72
| 0.72
| 0.7
| 0.7
| 28,955
| 20,558
| ###
| ###
| ### |
2005-Jul-21 Thu
| 0.71
| 0.71
| 0.71
| 0.71
| 945
| 670
| ###
| ###
| ### |
2005-Jul-20 Wed
| 0.75
| 0.75
| ###
| ###
| 6,150
| ###
| ###
| ###
| 0.0 |
2005-Jul-19 Tue
| 0.72
| 0.72
| 0.71
| 0.71
| 4,729
| 3,381
| ###
| ###
| ### |
2005-Jul-18 Mon
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
2005-Jul-15 Fri
| 0.75
| 0.75
| 0.74
| 0.74
| 16,224
| 12,086
| ###
| ###
| 0.1 |
2005-Jul-14 Thu
| 0.77
| 0.79
| 0.75
| 0.79
| 32,288
| ###
| 88.5
| 88.5
| ### |
2005-Jul-13 Wed
| 0.77
| 0.77
| 0.77
| 0.77
| 2,280
| 1,755
| ###
| ###
| 0.1 |
2005-Jul-12 Tue
| 0.79
| ###
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2005-Jul-11 Mon
| 0.76
| 0.76
| 0.76
| 0.76
| 0
|
|
|
| 0.1 |
2005-Jul-08 Fri
| 0.76
| 0.76
| 0.76
| 0.76
| 654
| ###
| ###
| ###
| 0.1 |
2005-Jul-07 Thu
| 0.78
| 0.8
| 0.76
| 0.8
|
|
| 88.3
| 88.3
| 0.1 |
2005-Jul-06 Wed
| 0.745
| 0.745
| 0.745
| 0.745
|
|
| 71.5
| 71.5
| ### |
2005-Jul-05 Tue
| 0.75
| 0.75
| 0.745
| 0.745
|
|
| ###
| ###
| ### |
2005-Jul-04 Mon
| 0.78
| 0.78
| 0.75
| 0.75
|
|
| 7.6
| 7.6
| ### |
2005-Jul-01 Fri
| 0.78
| 0.78
| 0.78
| 0.78
| 0
|
|
|
| 0.1 |
2005-Jun-30 Thu
| 0.75
| 0.79
| 0.75
| 0.78
|
|
| ###
| ###
| 0.1 |
2005-Jun-29 Wed
| 0.74
| 0.74
| 0.74
| 0.74
|
|
| 73.1
| 73.1
| 0.1 |
2005-Jun-28 Tue
| 0.8
| 0.8
| 0.74
| 0.74
|
|
| 2.7
| 2.7
| 0.1 |
2005-Jun-27 Mon
| 0.785
| 0.82
| 0.78
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2005-Jun-24 Fri
| 0.73
| 0.8
| 0.73
| 0.78
|
|
| ###
| ###
| 0.1 |
2005-Jun-23 Thu
| ###
| ###
| ###
| 0.73
| 40,653
| 0
| ###
| ###
| 0.1 |
2005-Jun-22 Wed
| 0.82
| 0.82
| 0.82
| 0.82
| 13,956
| 11,443
| ###
| ###
| 0.1 |
2005-Jun-21 Tue
| 0.72
| 0.82
| 0.72
| 0.82
|
|
| 98.8
| 98.8
| 0.1 |
2005-Jun-20 Mon
| 0.75
| 0.75
| ###
| 0.71
|
|
| ###
| ###
| ### |
2005-Jun-17 Fri
| 0.79
| 0.8
| 0.77
| 0.79
|
|
| ###
| ###
| ### |
2005-Jun-16 Thu
| 0.78
| 0.79
| 0.78
| 0.78
|
|
| 69.6
| 69.6
| 0.1 |
2005-Jun-15 Wed
| 0.74
| 0.76
| 0.74
| 0.76
| 23,552
| ###
| 88.5
| 88.5
| 0.1 |
2005-Jun-14 Tue
| ###
| 0.71
| ###
| 0.71
|
|
| ###
| ###
| ### |
2005-Jun-10 Fri
| ###
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-09 Thu
| 0.7
| 0.7
| ###
| ###
|
|
| 4.3
| 4.3
| 0.0 |
2005-Jun-08 Wed
| 0.74
| 0.74
| 0.7
| 0.7
|
|
| 5.0
| 5.0
| ### |
2005-Jun-07 Tue
| 0.71
| 0.78
| 0.7
| 0.7
|
|
| 22.3
| 22.3
| ### |
2005-Jun-06 Mon
| 0.72
| 0.72
| ###
| ###
| 12,226
| ###
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| 0.72
| 0.72
| 0.7
| 0.7
| 13,750
| ###
| 11.1
| 11.1
| ### |
2005-Jun-02 Thu
| 0.73
| 0.73
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2005-Jun-01 Wed
| 0.72
| 0.73
| 0.72
| 0.73
|
|
| ###
| ###
| 0.1 |
2005-May-31 Tue
| 0.76
| 0.78
| 0.76
| 0.78
|
|
| 86.3
| 86.3
| 0.1 |
2005-May-30 Mon
| 0.7
| 0.76
| 0.7
| 0.7
| 5,878
| ###
| 68.9
| 68.9
| ### |
2005-May-27 Fri
| 0.76
| 0.76
| 0.71
| 0.71
| 45,750
| 33,626
| 3.2
| 3.2
| ### |
2005-May-26 Thu
| 0.79
| 0.79
| 0.79
| 0.79
| 0
|
|
|
| ### |
2005-May-25 Wed
| 0.79
| 0.79
| 0.79
| 0.79
| 0
|
|
|
| ### |
2005-May-24 Tue
| ###
| 0.79
| ###
| 0.79
|
|
| 99.1
| 99.1
| ### |
2005-May-23 Mon
| 0.79
| 0.79
| 0.645
| ###
|
|
| 0.3
| 0.3
| 0.0 |
2005-May-20 Fri
| ###
| ###
| 0.79
| 0.79
|
|
| 1.0
| 1.0
| ### |
2005-May-19 Thu
| 0.84
| 0.945
| 0.8
| 0.89
| 65,047
| 56,753
| 95.9
| 95.9
| ### |
2005-May-18 Wed
| 0.76
| 0.81
| 0.76
| 0.8
|
|
| 94.9
| 94.9
| 0.1 |
2005-May-17 Tue
| ###
| 0.72
| ###
| 0.72
|
|
| ###
| ###
| ### |
2005-May-16 Mon
| 0.59
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-13 Fri
| 0.58
| 0.58
| 0.57
| 0.57
|
|
| 18.8
| 18.8
| ### |
2005-May-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-11 Wed
| 0.73
| 0.73
| ###
| ###
|
|
| 1.1
| 1.1
| 0.0 |
2005-May-10 Tue
| 0.83
| 0.83
| 0.8
| 0.8
|
|
| 11.0
| 11.0
| 0.1 |
2005-May-09 Mon
| 0.8
| 0.8
| 0.79
| 0.8
| 48,675
| ###
| ###
| ###
| 0.1 |
2005-May-06 Fri
| 0.78
| 0.78
| 0.78
| 0.78
|
|
| 63.3
| 63.3
| 0.1 |
2005-May-05 Thu
| 0.8
| 0.85
| 0.8
| 0.85
| 13,224
| ###
| ###
| ###
| ### |
2005-May-04 Wed
| 0.85
| 0.85
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2005-May-03 Tue
| 0.8
| 0.85
| 0.8
| 0.85
| 52,288
| ###
| 97.3
| 97.3
| ### |
2005-May-02 Mon
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| 76.1
| 76.1
| 0.1 |
2005-Apr-29 Fri
| ###
| ###
| 0.78
| 0.8
|
|
| 1.2
| 1.2
| 0.1 |
2005-Apr-28 Thu
| 1
| 1
| 0.945
| 0.945
|
|
| 6.6
| 6.6
| 0.1 |
2005-Apr-27 Wed
| ###
| ###
| ###
| ###
| 31,876
| 0
| ###
| ###
| 0.0 |
2005-Apr-26 Tue
| ###
| ###
| ###
| ###
|
|
| 95.1
| 95.1
| 0.0 |
2005-Apr-22 Fri
| ###
| ###
| ###
| 1
|
|
| ###
| ###
| ### |
2005-Apr-21 Thu
| ###
| ###
| 1
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2005-Apr-20 Wed
| ###
| 1.075
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2005-Apr-19 Tue
| ###
| ###
| 1
| ###
| 50,481
| 25,240
| ###
| ###
| 0.0 |
2005-Apr-18 Mon
| ###
| 1
| ###
| 1
|
|
| 80.7
| 80.7
| ### |
2005-Apr-15 Fri
| ###
| ###
| ###
| 1
| 717,220
| 0
| ###
| ###
| ### |
2005-Apr-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-13 Wed
| 1.2
| 1.22
| ###
| ###
| 125,052
| 76,281
| 23.2
| 23.2
| 0.0 |
2005-Apr-12 Tue
| ###
| ###
| ###
| ###
| 82,672
| 0
| ###
| ###
| 0.0 |
2005-Apr-11 Mon
| ###
| 1.2
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2005-Apr-08 Fri
| 1.2
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-07 Thu
| ###
| 1.2
| ###
| 1.2
| 218,120
| 130,872
| 96.6
| 96.6
| 0.1 |
2005-Apr-06 Wed
| 1.21
| 1.22
| 1
| ###
| 892,071
| ###
| 1.9
| 1.9
| 0.0 |
2005-Apr-05 Tue
| ###
| ###
| ###
| ###
| 767,073
| 0
| ###
| ###
| 0.0 |
2005-Apr-04 Mon
| ###
| 1
| ###
| ###
|
|
| 95.0
| 95.0
| 0.0 |
2005-Apr-01 Fri
| ###
| ###
| 0.86
| 0.88
| 144,422
| ###
| ###
| ###
| 0.1 |
2005-Mar-31 Thu
| ###
| ###
| 0.87
| 0.89
| 301,274
| 131,054
| ###
| ###
| ### |
2005-Mar-30 Wed
| 0.87
| 0.88
| 0.85
| 0.88
| 1,293,349
| 1,118,746
| 88.6
| 88.6
| 0.1 |
2005-Mar-29 Tue
| 0.77
| 0.78
| 0.76
| 0.78
|
|
| ###
| ###
| 0.1 |
2005-Mar-24 Thu
| 0.75
| 0.76
| 0.74
| 0.75
|
|
| 77.7
| 77.7
| ### |
2005-Mar-23 Wed
| 0.75
| 0.76
| 0.74
| 0.74
|
|
| 31.7
| 31.7
| 0.1 |
2005-Mar-22 Tue
| 0.75
| 0.76
| 0.74
| 0.74
|
|
| 26.2
| 26.2
| 0.1 |
2005-Mar-21 Mon
| 0.7
| 0.74
| ###
| 0.74
|
|
| 96.2
| 96.2
| 0.1 |
2005-Mar-18 Fri
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2005-Mar-17 Thu
| ###
| 0.72
| ###
| 0.72
|
|
| 95.4
| 95.4
| ### |
2005-Mar-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-15 Tue
| 0.59
| 0.59
| 0.58
| 0.59
|
|
| ###
| ###
| 0.0 |
2005-Mar-14 Mon
| 0.56
| 0.58
| 0.56
| 0.56
| 185,942
| 105,986
| ###
| ###
| ### |
2005-Mar-11 Fri
| 0.57
| ###
| 0.55
| 0.55
|
|
| 8.7
| 8.7
| ### |
2005-Mar-10 Thu
| 0.57
| 0.57
| 0.56
| 0.56
|
|
| 18.4
| 18.4
| ### |
2005-Mar-09 Wed
| 0.55
| 0.55
| 0.54
| 0.54
| 80,986
| ###
| ###
| ###
| 0.0 |
2005-Mar-08 Tue
| 0.55
| 0.55
| 0.54
| 0.54
|
|
| 18.2
| 18.2
| 0.0 |
2005-Mar-07 Mon
| 0.54
| 0.54
| 0.5
| 0.5
| 113,954
| 59,256
| 2.2
| 2.2
| 0.0 |
2005-Mar-04 Fri
| 0.55
| 0.55
| 0.54
| 0.54
| 23,851
| ###
| ###
| ###
| 0.0 |
2005-Mar-03 Thu
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| 68.5
| 68.5
| 0.0 |
2005-Mar-02 Wed
| 0.52
| 0.53
| 0.52
| 0.52
|
|
| 69.4
| 69.4
| 0.0 |
2005-Mar-01 Tue
| 0.51
| 0.51
| 0.51
| 0.51
| 50
| 25
| ###
| ###
| ### |
2005-Feb-28 Mon
| 0.49
| 0.51
| 0.49
| 0.51
|
|
| 92.9
| 92.9
| ### |
2005-Feb-25 Fri
| 0.52
| 0.52
| 0.485
| 0.485
|
|
| ###
| ###
| 0.0 |
2005-Feb-24 Thu
| 0.58
| 0.58
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2005-Feb-23 Wed
| 0.58
| 0.58
| 0.55
| 0.58
|
|
| 77.6
| 77.6
| ### |
2005-Feb-22 Tue
| 0.58
| 0.58
| 0.55
| 0.56
| 67,150
| ###
| 10.4
| 10.4
| ### |
2005-Feb-21 Mon
| 0.56
| 0.56
| 0.55
| 0.55
|
|
| 22.0
| 22.0
| ### |
2005-Feb-18 Fri
| ###
| ###
| 0.55
| 0.55
|
|
| 1.4
| 1.4
| ### |
2005-Feb-17 Thu
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2005-Feb-16 Wed
| ###
| ###
| 0.58
| 0.58
| 189,377
| ###
| ###
| ###
| ### |
2005-Feb-15 Tue
| 0.55
| ###
| 0.55
| 0.58
| 312,270
| 85,874
| 96.0
| 96.0
| ### |
2005-Feb-14 Mon
| 0.56
| 0.57
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2005-Feb-11 Fri
| 0.55
| 0.55
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2005-Feb-10 Thu
| 0.56
| 0.56
| 0.54
| 0.54
|
|
| 8.4
| 8.4
| 0.0 |
2005-Feb-09 Wed
| 0.55
| 0.56
| 0.54
| 0.55
|
|
| 73.8
| 73.8
| ### |
2005-Feb-08 Tue
| 0.53
| 0.53
| 0.5
| 0.52
| 252,480
| 130,027
| ###
| ###
| 0.0 |
2005-Feb-07 Mon
| 0.55
| 0.55
| 0.475
| 0.48
|
|
| 0.5
| 0.5
| 0.0 |
2005-Feb-04 Fri
| 0.56
| 0.56
| 0.5
| 0.55
| 309,980
| 164,289
| ###
| ###
| ### |
2005-Feb-03 Thu
| 0.55
| 0.56
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2005-Feb-02 Wed
| 0.58
| 0.59
| 0.56
| 0.59
| 77,454
| ###
| 83.3
| 83.3
| 0.0 |
2005-Feb-01 Tue
| 0.57
| 0.57
| 0.53
| 0.56
|
|
| 21.8
| 21.8
| ### |
2005-Jan-31 Mon
| ###
| ###
| 0.59
| 0.59
|
|
| 1.1
| 1.1
| 0.0 |
2005-Jan-28 Fri
| ###
| ###
| ###
| ###
|
|
| 4.3
| 4.3
| 0.0 |
2005-Jan-27 Thu
| ###
| 0.7
| 0.56
| 0.58
| 408,728
| ###
| 8.8
| 8.8
| ### |
2005-Jan-25 Tue
| 0.53
| 0.53
| 0.46
| 0.485
|
|
| ###
| ###
| 0.0 |
2005-Jan-24 Mon
| 0.59
| 0.59
| 0.5
| 0.56
| 451,184
| ###
| 4.9
| 4.9
| ### |
2005-Jan-21 Fri
| 0.74
| 0.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-20 Thu
| 0.81
| 0.85
| 0.59
| 0.78
|
|
| ###
| ###
| 0.1 |
2005-Jan-19 Wed
| 0.58
| 0.7
| 0.58
| ###
|
|
| 99.6
| 99.6
| 0.0 |
2005-Jan-18 Tue
| 0.5
| 0.55
| 0.5
| 0.55
| 119,689
| ###
| 98.8
| 98.8
| ### |
2005-Jan-17 Mon
| 0.51
| 0.53
| 0.51
| 0.51
| 105,250
| ###
| ###
| ###
| ### |
2005-Jan-14 Fri
| 0.5
| 0.51
| 0.46
| 0.51
| 182,479
| ###
| 86.7
| 86.7
| ### |
2005-Jan-13 Thu
| 0.55
| 0.55
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2005-Jan-12 Wed
| 0.48
| 0.55
| 0.48
| 0.54
|
|
| ###
| ###
| 0.0 |
2005-Jan-11 Tue
| 0.425
| 0.45
| 0.425
| 0.45
|
|
| ###
| ###
| 0.0 |
2005-Jan-10 Mon
| 0.41
| 0.42
| 0.41
| 0.42
| 303,450
| ###
| 88.6
| 88.6
| ### |
2005-Jan-07 Fri
| ###
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2005-Jan-06 Thu
| ###
| 0.4
| ###
| 0.4
| 170,582
| ###
| 95.5
| 95.5
| 0.0 |
2005-Jan-05 Wed
| ###
| 0.4
| ###
| ###
| 166,972
| ###
| ###
| ###
| 0.0 |
2005-Jan-04 Tue
| 0.425
| 0.425
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-31 Fri
| 0.445
| 0.45
| 0.445
| 0.45
|
|
| 79.3
| 79.3
| 0.0 |
2004-Dec-30 Thu
| 0.42
| 0.44
| ###
| 0.44
|
|
| ###
| ###
| ### |
2004-Dec-29 Wed
| ###
| 0.47
| ###
| 0.47
|
|
| ###
| ###
| ### |
2004-Dec-24 Fri
| ###
| 0.355
| ###
| 0.355
| 154,120
| 27,356
| ###
| ###
| 0.0 |
2004-Dec-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-22 Wed
| ###
| ###
| ###
| ###
| 238,473
| 0
| ###
| ###
| 0.0 |
2004-Dec-21 Tue
| 0.345
| ###
| ###
| ###
| 315,450
| 0
| ###
| ###
| 0.0 |
2004-Dec-20 Mon
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2004-Dec-17 Fri
| ###
| ###
| ###
| ###
| 379,071
| 0
| ###
| ###
| 0.0 |
2004-Dec-16 Thu
| 0.28
| 0.29
| 0.27
| 0.29
| 758,558
| ###
| ###
| ###
| ### |
2004-Dec-15 Wed
| 0.27
| 0.27
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2004-Dec-14 Tue
| 0.26
| 0.27
| 0.26
| 0.27
|
|
| 93.3
| 93.3
| ### |
2004-Dec-13 Mon
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| 76.7
| 76.7
| 0.0 |
2004-Dec-10 Fri
| 0.26
| 0.27
| 0.26
| 0.27
|
|
| 91.9
| 91.9
| ### |
2004-Dec-09 Thu
| 0.255
| 0.255
| 0.255
| 0.255
| 0
|
|
|
| 0.0 |
2004-Dec-08 Wed
| ###
| ###
| 0.255
| 0.255
| 30,322
| ###
| ###
| ###
| 0.0 |
2004-Dec-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-06 Mon
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2004-Dec-03 Fri
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| 73.7
| 73.7
| 0.0 |
2004-Dec-02 Thu
| ###
| ###
| 0.255
| 0.255
| 50,055
| 6,382
| ###
| ###
| 0.0 |
2004-Dec-01 Wed
| 0.27
| 0.27
| 0.27
| 0.27
| 3,620
| 977
| 72.6
| 72.6
| ### |
2004-Nov-30 Tue
| 0.255
| 0.255
| 0.25
| 0.255
|
|
| 68.7
| 68.7
| 0.0 |
2004-Nov-29 Mon
| 0.25
| ###
| 0.25
| 0.255
| 70,620
| 8,827
| 86.5
| 86.5
| 0.0 |
2004-Nov-26 Fri
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2004-Nov-25 Thu
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 64.8
| 64.8
| 0.0 |
2004-Nov-24 Wed
| 0.25
| 0.25
| 0.245
| 0.25
|
|
| ###
| ###
| 0.0 |
2004-Nov-23 Tue
| 0.245
| 0.26
| 0.245
| 0.26
| 8,124
| 2,051
| 95.8
| 95.8
| 0.0 |
2004-Nov-22 Mon
| 0.255
| 0.26
| 0.255
| 0.26
| 30,180
| 7,771
| ###
| ###
| 0.0 |
2004-Nov-19 Fri
| 0.23
| 0.255
| 0.23
| 0.255
| 23,986
| ###
| ###
| ###
| 0.0 |
2004-Nov-18 Thu
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2004-Nov-17 Wed
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2004-Nov-16 Tue
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2004-Nov-15 Mon
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| 67.1
| 67.1
| ### |
2004-Nov-12 Fri
| 0.23
| 0.23
| 0.22
| 0.22
|
|
| 4.7
| 4.7
| 0.0 |
2004-Nov-11 Thu
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-Nov-10 Wed
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 67.9
| 67.9
| 0.0 |
2004-Nov-09 Tue
| 0.23
| 0.23
| 0.23
| 0.23
| 471
| ###
| 70.5
| 70.5
| ### |
2004-Nov-08 Mon
| ###
| ###
| 0.23
| 0.23
|
|
| 14.4
| 14.4
| ### |
2004-Nov-05 Fri
| 0.24
| 0.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-04 Thu
| 0.27
| 0.27
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2004-Nov-03 Wed
| 0.23
| 0.26
| 0.23
| 0.26
|
|
| 99.0
| 99.0
| 0.0 |
2004-Nov-02 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Nov-01 Mon
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 71.5
| 71.5
| 0.0 |
2004-Oct-29 Fri
| 0.255
| 0.255
| 0.255
| 0.255
| 0
|
|
|
| 0.0 |
2004-Oct-28 Thu
| 0.255
| 0.255
| 0.255
| 0.255
| 0
|
|
|
| 0.0 |
2004-Oct-27 Wed
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2004-Oct-26 Tue
| 0.27
| 0.27
| 0.255
| 0.255
| 8,880
| ###
| ###
| ###
| 0.0 |
2004-Oct-25 Mon
| 0.255
| 0.27
| 0.255
| 0.27
|
|
| 96.3
| 96.3
| ### |
2004-Oct-22 Fri
| 0.255
| 0.255
| 0.255
| 0.255
| 0
|
|
|
| 0.0 |
2004-Oct-21 Thu
| 0.25
| 0.255
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
2004-Oct-20 Wed
| 0.245
| 0.245
| 0.245
| 0.245
|
|
| ###
| ###
| 0.0 |
2004-Oct-19 Tue
| 0.25
| 0.27
| 0.25
| 0.27
| 56,987
| ###
| ###
| ###
| ### |
2004-Oct-18 Mon
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 70.6
| 70.6
| 0.0 |
2004-Oct-15 Fri
| 0.26
| 0.26
| 0.245
| 0.245
| 8,548
| 2,158
| ###
| ###
| 0.0 |
2004-Oct-14 Thu
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2004-Oct-13 Wed
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 66.4
| 66.4
| 0.0 |
2004-Oct-12 Tue
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 65.1
| 65.1
| 0.0 |
2004-Oct-11 Mon
| 0.275
| 0.275
| 0.275
| 0.275
| 0
|
|
|
| ### |
2004-Oct-08 Fri
| 0.28
| 0.28
| 0.275
| 0.275
| 31,471
| ###
| ###
| ###
| ### |
2004-Oct-07 Thu
| 0.275
| 0.28
| 0.275
| 0.28
| 3,847
| ###
| ###
| ###
| ### |
2004-Oct-06 Wed
| 0.29
| 0.29
| 0.29
| 0.29
| 0
|
|
|
| ### |
2004-Oct-05 Tue
| 0.285
| 0.29
| 0.28
| 0.29
|
|
| ###
| ###
| ### |
2004-Oct-04 Mon
| 0.285
| 0.29
| 0.275
| 0.285
|
|
| ###
| ###
| ### |
2004-Oct-01 Fri
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| 70.8
| 70.8
| ### |
2004-Sep-30 Thu
| ###
| ###
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2004-Sep-29 Wed
| 0.22
| ###
| 0.22
| ###
| 368,223
| ###
| ###
| ###
| 0.0 |
2004-Sep-28 Tue
| 0.245
| 0.245
| 0.22
| 0.22
| 16,154
| 3,755
| 0.5
| 0.5
| 0.0 |
2004-Sep-27 Mon
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2004-Sep-24 Fri
| 0.22
| 0.24
| 0.22
| 0.24
| 12,450
| ###
| ###
| ###
| 0.0 |
2004-Sep-23 Thu
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2004-Sep-22 Wed
| 0.22
| 0.22
| 0.22
| 0.22
| 4,050
| ###
| 66.5
| 66.5
| 0.0 |
2004-Sep-21 Tue
| 0.22
| 0.22
| 0.21
| 0.21
|
|
| 5.2
| 5.2
| ### |
2004-Sep-20 Mon
| ###
| ###
| 0.21
| 0.21
|
|
| 13.5
| 13.5
| ### |
2004-Sep-17 Fri
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2004-Sep-16 Thu
| 0.21
| 0.21
| 0.21
| 0.21
| 720
| 151
| 62.6
| 62.6
| ### |
2004-Sep-15 Wed
| 0.22
| 0.22
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2004-Sep-14 Tue
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2004-Sep-13 Mon
| 0.21
| 0.21
| 0.21
| 0.21
| 15,620
| 3,280
| 68.9
| 68.9
| ### |
2004-Sep-10 Fri
| 0.21
| 0.21
| 0.21
| 0.21
| 7,043
| 1,479
| ###
| ###
| ### |
2004-Sep-09 Thu
| 0.22
| 0.22
| 0.22
| 0.22
| 11,880
| ###
| ###
| ###
| 0.0 |
2004-Sep-08 Wed
| ###
| 0.22
| ###
| 0.22
| 15,120
| ###
| 90.1
| 90.1
| 0.0 |
2004-Sep-07 Tue
| 0.23
| 0.23
| 0.21
| 0.21
|
|
| 1.6
| 1.6
| ### |
2004-Sep-06 Mon
| 0.27
| 0.27
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2004-Sep-03 Fri
| 0.22
| 0.25
| 0.22
| 0.25
| 14,226
| 3,343
| ###
| ###
| 0.0 |
2004-Sep-02 Thu
| 0.21
| 0.21
| 0.21
| 0.21
| 10,759
| 2,259
| 70.8
| 70.8
| ### |
2004-Sep-01 Wed
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 70.2
| 70.2
| 0.0 |
2004-Aug-31 Tue
| 0.25
| 0.25
| 0.22
| 0.22
|
|
| 0.8
| 0.8
| 0.0 |
2004-Aug-30 Mon
| 0.24
| 0.24
| 0.22
| 0.22
| 9,776
| 2,248
| 2.1
| 2.1
| 0.0 |
2004-Aug-27 Fri
| 0.22
| 0.24
| 0.22
| 0.24
| 5,550
| 1,276
| 97.6
| 97.6
| 0.0 |
2004-Aug-26 Thu
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 70.6
| 70.6
| ### |
2004-Aug-25 Wed
| 0.21
| 0.24
| 0.21
| 0.24
|
|
| 99.4
| 99.4
| 0.0 |
2004-Aug-24 Tue
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2004-Aug-23 Mon
| ###
| 0.21
| ###
| 0.21
|
|
| ###
| ###
| ### |
2004-Aug-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-19 Thu
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2004-Aug-18 Wed
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2004-Aug-17 Tue
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2004-Aug-16 Mon
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2004-Aug-13 Fri
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 73.2
| 73.2
| ### |
2004-Aug-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-10 Tue
| ###
| ###
| ###
| ###
| 180
| 0
| ###
| ###
| 0.0 |
2004-Aug-09 Mon
| ###
| ###
| ###
| ###
| 183
| 0
| 75.0
| 75.0
| 0.0 |
2004-Aug-06 Fri
| ###
| ###
| ###
| ###
| 20,180
| 0
| ###
| ###
| 0.0 |
2004-Aug-05 Thu
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2004-Aug-04 Wed
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2004-Aug-03 Tue
| 0.2
| 0.2
| 0.2
| 0.2
| 10,720
| 2,144
| ###
| ###
| 0.0 |
2004-Aug-02 Mon
| 0.21
| 0.22
| 0.2
| 0.2
|
|
| 5.0
| 5.0
| 0.0 |
2004-Jul-30 Fri
| 0.2
| 0.2
| 0.2
| 0.2
| 150
| ###
| 63.0
| 63.0
| 0.0 |
2004-Jul-29 Thu
| 0.21
| 0.21
| 0.2
| 0.2
| 6,344
| ###
| 5.1
| 5.1
| 0.0 |
2004-Jul-28 Wed
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2004-Jul-27 Tue
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2004-Jul-26 Mon
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 74.4
| 74.4
| ### |
2004-Jul-23 Fri
| 0.22
| 0.22
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2004-Jul-22 Thu
| 0.2
| 0.21
| 0.2
| 0.21
|
|
| 95.2
| 95.2
| ### |
2004-Jul-21 Wed
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2004-Jul-20 Tue
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2004-Jul-19 Mon
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 68.6
| 68.6
| 0.0 |
2004-Jul-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-13 Tue
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2004-Jul-12 Mon
| ###
| 0.2
| ###
| 0.2
| 30,220
| 3,022
| 96.9
| 96.9
| 0.0 |
2004-Jul-09 Fri
| ###
| ###
| ###
| ###
| 116,028
| 0
| ###
| ###
| 0.0 |
2004-Jul-08 Thu
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 67.6
| 67.6
| 0.0 |
2004-Jul-07 Wed
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2004-Jul-06 Tue
| 0.2
| 0.2
| 0.2
| 0.2
| 117,271
| 23,454
| ###
| ###
| 0.0 |
2004-Jul-05 Mon
| 0.21
| 0.21
| 0.21
| 0.21
| 22,750
| 4,777
| 66.4
| 66.4
| ### |
2004-Jul-02 Fri
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2004-Jul-01 Thu
| 0.21
| 0.21
| 0.21
| 0.21
| 150
| ###
| ###
| ###
| ### |
2004-Jun-30 Wed
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2004-Jun-29 Tue
| 0.23
| 0.23
| 0.2
| ###
| 16,076
| 3,456
| ###
| ###
| 0.0 |
2004-Jun-28 Mon
| 0.2
| 0.23
| 0.2
| 0.23
| 42,249
| 9,083
| ###
| ###
| ### |
2004-Jun-25 Fri
| 0.2
| 0.2
| 0.2
| 0.2
| 13,527
| ###
| ###
| ###
| 0.0 |
2004-Jun-24 Thu
| ###
| ###
| 0.2
| 0.2
| 23,588
| 2,358
| ###
| ###
| 0.0 |
2004-Jun-23 Wed
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2004-Jun-22 Tue
| 0.22
| 0.22
| ###
| ###
|
|
| 3.0
| 3.0
| 0.0 |
2004-Jun-21 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jun-18 Fri
| ###
| ###
| ###
| ###
| 2,287
| 0
| 71.7
| 71.7
| 0.0 |
2004-Jun-17 Thu
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 67.5
| 67.5
| 0.0 |
2004-Jun-16 Wed
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2004-Jun-15 Tue
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2004-Jun-14 Mon
| 0.22
| 0.22
| 0.22
| 0.22
| 6,382
| ###
| 71.8
| 71.8
| 0.0 |
2004-Jun-11 Fri
| 0.22
| 0.22
| 0.22
| 0.22
| 6,382
| ###
| 71.9
| 71.9
| 0.0 |
2004-Jun-10 Thu
| 0.22
| 0.22
| 0.22
| 0.22
| 471
| ###
| ###
| ###
| 0.0 |
2004-Jun-09 Wed
| 0.23
| 0.23
| 0.22
| 0.22
| 32,776
| 7,374
| 6.4
| 6.4
| 0.0 |
2004-Jun-08 Tue
| 0.22
| 0.22
| 0.22
| 0.22
| 6,724
| 1,479
| 74.8
| 74.8
| 0.0 |
2004-Jun-07 Mon
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2004-Jun-04 Fri
| 0.22
| 0.23
| 0.22
| 0.22
| 11,985
| ###
| 72.3
| 72.3
| 0.0 |
2004-Jun-03 Thu
| 0.22
| 0.22
| 0.22
| 0.22
| 8,079
| 1,777
| 74.2
| 74.2
| 0.0 |
2004-Jun-02 Wed
| 0.23
| 0.23
| 0.23
| 0.23
| 2,948
| 678
| 69.5
| 69.5
| ### |
2004-Jun-01 Tue
| 0.225
| 0.225
| ###
| 0.22
| 5,885
| ###
| ###
| ###
| 0.0 |
2004-May-31 Mon
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2004-May-28 Fri
| ###
| 0.21
| ###
| 0.21
|
|
| ###
| ###
| ### |
2004-May-27 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-May-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-May-21 Fri
| ###
| ###
| ###
| ###
|
|
| 95.2
| 95.2
| 0.0 |
2004-May-20 Thu
| 0.21
| 0.21
| ###
| ###
| 5,352
| ###
| ###
| ###
| 0.0 |
2004-May-19 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-May-18 Tue
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2004-May-17 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-May-14 Fri
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2004-May-13 Thu
| ###
| 0.2
| ###
| ###
|
|
| 1.6
| 1.6
| 0.0 |
2004-May-12 Wed
| ###
| 0.225
| ###
| 0.225
|
|
| 99.5
| 99.5
| ### |
2004-May-11 Tue
| ###
| ###
| ###
| ###
|
|
| 4.2
| 4.2
| 0.0 |
2004-May-10 Mon
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 83.3
| 83.3
| 0.0 |
2004-May-07 Fri
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| 74.4
| 74.4
| ### |
2004-May-06 Thu
| ###
| ###
| ###
| ###
| 10,146
| 0
| ###
| ###
| 0.0 |
2004-May-05 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-May-04 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-May-03 Mon
| 0.225
| 0.225
| ###
| ###
| 118,027
| 13,278
| ###
| ###
| 0.0 |
2004-Apr-29 Thu
| 0.22
| 0.22
| 0.22
| 0.22
| 13,250
| ###
| 79.6
| 79.6
| 0.0 |
2004-Apr-28 Wed
| 0.23
| 0.23
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2004-Apr-27 Tue
| 0.23
| 0.23
| 0.22
| 0.22
|
|
| 7.6
| 7.6
| 0.0 |
2004-Apr-23 Fri
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 67.6
| 67.6
| ### |
2004-Apr-22 Thu
| 0.24
| 0.25
| 0.24
| 0.24
| 64,678
| 15,846
| 77.5
| 77.5
| 0.0 |
2004-Apr-21 Wed
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2004-Apr-20 Tue
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 70.4
| 70.4
| 0.0 |
2004-Apr-19 Mon
| 0.25
| 0.25
| 0.24
| 0.24
|
|
| 9.2
| 9.2
| 0.0 |
2004-Apr-16 Fri
| 0.24
| 0.24
| 0.24
| 0.24
| 66,488
| 15,957
| ###
| ###
| 0.0 |
2004-Apr-15 Thu
| 0.23
| 0.23
| 0.23
| 0.23
| 40
| 9
| ###
| ###
| ### |
2004-Apr-14 Wed
| 0.245
| 0.25
| 0.24
| 0.24
| 200,659
| ###
| ###
| ###
| 0.0 |
2004-Apr-13 Tue
| 0.245
| 0.245
| 0.245
| 0.245
| 76
| ###
| ###
| ###
| 0.0 |
2004-Apr-08 Thu
| 0.245
| 0.245
| 0.245
| 0.245
|
|
| ###
| ###
| 0.0 |
2004-Apr-07 Wed
| 0.245
| 0.245
| 0.245
| 0.245
| 7,083
| ###
| 77.0
| 77.0
| 0.0 |
2004-Apr-06 Tue
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2004-Apr-05 Mon
| 0.245
| 0.255
| 0.245
| 0.255
| 33,250
| ###
| ###
| ###
| 0.0 |
2004-Apr-02 Fri
| 0.245
| 0.245
| 0.245
| 0.245
|
|
| ###
| ###
| 0.0 |
2004-Apr-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-31 Wed
| 0.25
| 0.25
| 0.23
| 0.23
| 200,540
| 48,129
| ###
| ###
| ### |
2004-Mar-30 Tue
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 70.1
| 70.1
| 0.0 |
2004-Mar-29 Mon
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 74.4
| 74.4
| 0.0 |
2004-Mar-25 Thu
| 0.26
| 0.26
| 0.25
| 0.25
| 182,945
| 46,650
| ###
| ###
| 0.0 |
2004-Mar-24 Wed
| 0.275
| 0.275
| 0.26
| 0.26
|
|
| 3.4
| 3.4
| 0.0 |
2004-Mar-23 Tue
| 0.28
| 0.28
| 0.275
| 0.275
| 26,440
| ###
| ###
| ###
| ### |
2004-Mar-22 Mon
| ###
| ###
| 0.275
| 0.28
| 14,423
| 1,983
| 5.6
| 5.6
| ### |
2004-Mar-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-17 Wed
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2004-Mar-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-15 Mon
| ###
| ###
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2004-Mar-12 Fri
| ###
| ###
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2004-Mar-11 Thu
| ###
| ###
| ###
| ###
| 69,643
| 0
| ###
| ###
| 0.0 |
2004-Mar-10 Wed
| ###
| ###
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2004-Mar-09 Tue
| ###
| ###
| ###
| ###
| 180,684
| 0
| 83.2
| 83.2
| 0.0 |
2004-Mar-08 Mon
| 0.29
| ###
| 0.29
| ###
| 404,422
| 58,641
| 93.5
| 93.5
| 0.0 |
2004-Mar-05 Fri
| 0.55
| 0.55
| 0.54
| 0.54
| 23,851
| ###
| 17.1
| 17.1
| 0.0 |
2004-Mar-04 Thu
| ###
| ###
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2004-Mar-03 Wed
| ###
| ###
| ###
| ###
| 57,147
| 0
| 5.4
| 5.4
| 0.0 |
2004-Mar-02 Tue
| ###
| ###
| 0.275
| 0.28
|
|
| ###
| ###
| ### |
2004-Mar-01 Mon
| ###
| ###
| ###
| ###
|
|
| 13.5
| 13.5
| 0.0 |
2004-Feb-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-26 Thu
| ###
| ###
| ###
| ###
| 33,474
| 0
| 14.1
| 14.1
| 0.0 |
2004-Feb-25 Wed
| 0.345
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-23 Mon
| ###
| ###
| ###
| ###
| 98,746
| 0
| 71.8
| 71.8
| 0.0 |
2004-Feb-20 Fri
| ###
| ###
| ###
| ###
| 323,250
| 0
| ###
| ###
| 0.0 |
2004-Feb-19 Thu
| ###
| ###
| ###
| ###
| 75,750
| 0
| 9.4
| 9.4
| 0.0 |
2004-Feb-18 Wed
| 0.285
| ###
| 0.285
| ###
| 617,551
| ###
| ###
| ###
| 0.0 |
2004-Feb-17 Tue
| 0.28
| 0.29
| 0.275
| 0.275
|
|
| 15.1
| 15.1
| ### |
2004-Feb-16 Mon
| 0.28
| 0.28
| 0.27
| 0.27
| 36,471
| 10,029
| ###
| ###
| ### |
2004-Feb-13 Fri
| 0.275
| 0.29
| 0.275
| 0.29
|
|
| 96.0
| 96.0
| ### |
2004-Feb-12 Thu
| 0.275
| 0.28
| 0.275
| 0.275
| 51,442
| 14,275
| 64.3
| 64.3
| ### |
2004-Feb-11 Wed
| 0.275
| 0.275
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2004-Feb-10 Tue
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2004-Feb-06 Fri
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| 66.1
| 66.1
| ### |
2004-Feb-05 Thu
| 0.275
| 0.275
| 0.275
| 0.275
|
|
| 74.1
| 74.1
| ### |
2004-Feb-04 Wed
| 0.275
| 0.275
| 0.26
| 0.27
|
|
| ###
| ###
| ### |
2004-Feb-03 Tue
| 0.275
| 0.275
| 0.275
| 0.275
| 2,444
| 672
| 75.7
| 75.7
| ### |
2004-Feb-02 Mon
| 0.275
| 0.275
| 0.275
| 0.275
|
|
| 73.1
| 73.1
| ### |
2004-Jan-30 Fri
| 0.255
| 0.27
| 0.255
| 0.27
| 7,845
| 2,059
| 97.1
| 97.1
| ### |
2004-Jan-28 Wed
| 0.275
| 0.275
| 0.27
| 0.27
| 51,945
| 14,155
| 21.9
| 21.9
| ### |
2004-Jan-27 Tue
| ###
| ###
| 0.275
| 0.275
|
|
| 1.4
| 1.4
| ### |
2004-Jan-23 Fri
| ###
| ###
| ###
| ###
|
|
| 95.9
| 95.9
| 0.0 |
2004-Jan-22 Thu
| ###
| ###
| 0.29
| 0.29
| 196,653
| ###
| 7.9
| 7.9
| ### |
2004-Jan-21 Wed
| ###
| ###
| 0.29
| 0.29
|
|
| 17.7
| 17.7
| ### |
2004-Jan-20 Tue
| ###
| ###
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2004-Jan-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-16 Fri
| ###
| ###
| 0.27
| 0.28
| 241,720
| ###
| ###
| ###
| ### |
2004-Jan-15 Thu
| ###
| ###
| 0.285
| ###
|
|
| 1.8
| 1.8
| 0.0 |
2004-Jan-14 Wed
| 0.43
| 0.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-13 Tue
| ###
| 0.43
| ###
| 0.43
|
|
| ###
| ###
| ### |
2004-Jan-12 Mon
| ###
| ###
| ###
| 0.325
|
|
| ###
| ###
| ### |
2004-Jan-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-08 Thu
| 0.29
| ###
| 0.285
| 0.285
|
|
| ###
| ###
| ### |
2004-Jan-07 Wed
| 0.27
| 0.29
| 0.27
| 0.29
| 225,642
| 63,179
| 96.3
| 96.3
| ### |
2004-Jan-06 Tue
| 0.27
| 0.27
| 0.26
| 0.27
|
|
| ###
| ###
| ### |
2004-Jan-05 Mon
| 0.26
| 0.27
| 0.26
| 0.27
|
|
| ###
| ###
| ### |
2003-Dec-31 Wed
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2003-Dec-30 Tue
| 0.24
| 0.26
| 0.24
| 0.24
| 59,924
| 14,981
| ###
| ###
| 0.0 |
2003-Dec-29 Mon
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2003-Dec-24 Wed
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2003-Dec-23 Tue
| 0.23
| 0.24
| 0.23
| 0.24
| 26,780
| ###
| ###
| ###
| 0.0 |
2003-Dec-22 Mon
| ###
| ###
| 0.23
| 0.23
| 129,480
| ###
| ###
| ###
| ### |
2003-Dec-19 Fri
| ###
| ###
| 0.23
| 0.23
| 50,954
| 5,859
| ###
| ###
| ### |
2003-Dec-18 Thu
| 0.245
| 0.245
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-17 Wed
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2003-Dec-16 Tue
| ###
| 0.26
| ###
| 0.24
|
|
| ###
| ###
| 0.0 |
2003-Dec-15 Mon
| 0.22
| ###
| 0.22
| ###
| 45,150
| ###
| ###
| ###
| 0.0 |
2003-Dec-12 Fri
| ###
| 0.225
| ###
| 0.225
|
|
| 94.2
| 94.2
| ### |
2003-Dec-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Dec-10 Wed
| 0.21
| 0.22
| 0.21
| ###
|
|
| 89.7
| 89.7
| 0.0 |
2003-Dec-09 Tue
| 0.23
| 0.23
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2003-Dec-08 Mon
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2003-Dec-05 Fri
| 0.23
| 0.23
| 0.23
| 0.23
| 450
| ###
| 70.4
| 70.4
| ### |
2003-Dec-04 Thu
| ###
| 0.24
| 0.23
| 0.24
|
|
| ###
| ###
| 0.0 |
2003-Dec-03 Wed
| 0.24
| 0.24
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2003-Dec-02 Tue
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2003-Dec-01 Mon
| 0.25
| 0.25
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2003-Nov-28 Fri
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2003-Nov-27 Thu
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 67.7
| 67.7
| 0.0 |
2003-Nov-26 Wed
| 0.23
| 0.25
| 0.23
| 0.25
|
|
| ###
| ###
| 0.0 |
2003-Nov-25 Tue
| 0.23
| 0.24
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2003-Nov-24 Mon
| ###
| 0.24
| 0.23
| 0.23
| 234,283
| 55,056
| 21.5
| 21.5
| ### |
2003-Nov-21 Fri
| 0.27
| 0.27
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2003-Nov-20 Thu
| 0.285
| 0.29
| 0.285
| 0.285
| 169,455
| ###
| ###
| ###
| ### |
2003-Nov-19 Wed
| 0.27
| 0.285
| 0.27
| 0.28
| 271,545
| 75,353
| ###
| ###
| ### |
2003-Nov-18 Tue
| 0.27
| 0.28
| 0.27
| 0.27
| 281,378
| 77,378
| 78.7
| 78.7
| ### |
2003-Nov-17 Mon
| 0.26
| 0.29
| 0.26
| 0.27
|
|
| ###
| ###
| ### |
2003-Nov-14 Fri
| 0.25
| 0.255
| 0.245
| 0.255
|
|
| 84.7
| 84.7
| 0.0 |
2003-Nov-13 Thu
| 0.225
| 0.24
| 0.22
| 0.24
| 411,040
| ###
| ###
| ###
| 0.0 |
2003-Nov-12 Wed
| 0.24
| 0.24
| 0.22
| 0.22
| 218,384
| 50,228
| ###
| ###
| 0.0 |
2003-Nov-11 Tue
| 0.26
| 0.26
| 0.2
| 0.24
|
|
| ###
| ###
| 0.0 |
2003-Nov-10 Mon
| ###
| ###
| 0.27
| 0.27
| 251,385
| ###
| 0.8
| 0.8
| ### |
2003-Nov-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-06 Thu
| ###
| ###
| ###
| ###
| 509,250
| 0
| ###
| ###
| 0.0 |
2003-Nov-05 Wed
| 0.29
| ###
| 0.285
| ###
| 177,549
| ###
| 86.4
| 86.4
| 0.0 |
2003-Nov-04 Tue
| 0.26
| 0.285
| 0.26
| 0.285
|
|
| ###
| ###
| ### |
|