eg: Prices for BHP
Currently Sat 24-Apr-20 05:12:21 PM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(CEG) CEC GROUP LIMITED Daily Prices Page 3...
TOC Company Info for CEG Limits 
| Listing Code | CEG |
| Listing Name | CEC GROUP LIMITED |
| GICS Sector | Capital Goods |
| ISIN Name | CEC GROUP LIMITED |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000CEG8 |
Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for CEG .. Monday 28th February 2011
CEG is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for CEG Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -15.66 |
|---|---|---|---|---|---|---|---|---|---|
| 2006-Nov-29 Wed | 0 | 0 | 0 | 0 | 0 | 0.0 | |||
| 2006-Nov-28 Tue | 0 | 0 | 0 | 0 | 0 | 0.0 | |||
| 2006-Nov-27 Mon | 1.88 | 1.88 | 1.85 | 1.85 | 20.8 | 20.8 | 0.1 | ||
| 2006-Nov-24 Fri | 1.86 | 1.88 | 1.85 | 1.88 | ### | ### | 0.1 | ||
| 2006-Nov-23 Thu | 1.89 | 1.89 | 1.89 | 1.89 | ### | ### | ### | ||
| 2006-Nov-22 Wed | ### | ### | 1.85 | 1.89 | ### | ### | ### | ||
| 2006-Nov-21 Tue | 1.885 | ### | 1.885 | ### | 76.1 | 76.1 | 0.0 | ||
| 2006-Nov-20 Mon | 1.89 | ### | 1.83 | ### | 12,720 | ### | 77.7 | 77.7 | 0.0 |
| 2006-Nov-17 Fri | 0 | 0 | 0 | 0 | 0 | 0.0 | |||
| 2006-Nov-16 Thu | 1.88 | ### | 1.83 | ### | 15,056 | 13,776 | ### | ### | 0.0 |
| 2006-Nov-15 Wed | ### | ### | ### | ### | 68.4 | 68.4 | 0.0 | ||
| 2006-Nov-14 Tue | 1.86 | ### | 1.81 | ### | 36,555 | 33,082 | 83.9 | 83.9 | 0.0 |
| 2006-Nov-13 Mon | 0 | 0 | 0 | 0 | 0 | 0.0 | |||
| 2006-Nov-10 Fri | 1.85 | ### | 1.85 | ### | ### | ### | 0.0 | ||
| 2006-Nov-09 Thu | ### | ### | ### | ### | 27.9 | 27.9 | 0.0 | ||
| 2006-Nov-08 Wed | ### | ### | ### | ### | 71.9 | 71.9 | 0.0 | ||
| 2006-Nov-07 Tue | 1.85 | ### | 1.85 | ### | ### | ### | 0.0 | ||
| 2006-Nov-06 Mon | 1.84 | 1.85 | 1.84 | 1.85 | 69.2 | 69.2 | 0.1 | ||
| 2006-Nov-03 Fri | 1.82 | 1.85 | 1.81 | 1.85 | 16,783 | ### | 80.3 | 80.3 | 0.1 |
| 2006-Nov-02 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Nov-01 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Oct-31 Tue | ### | ### | ### | ### | 11.8 | 11.8 | 0.0 | ||
| 2006-Oct-30 Mon | ### | ### | ### | ### | 27,380 | 0 | ### | ### | 0.0 |
| 2006-Oct-27 Fri | ### | ### | ### | ### | 4,325 | 0 | 19.9 | 19.9 | 0.0 |
| 2006-Oct-26 Thu | 2 | ### | ### | ### | 28.8 | 28.8 | 0.0 | ||
| 2006-Oct-25 Wed | 2 | ### | 2 | 2 | 37,689 | 37,689 | 65.6 | 65.6 | 0.1 |
| 2006-Oct-24 Tue | ### | 2 | ### | 2 | ### | ### | 0.1 | ||
| 2006-Oct-23 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Oct-20 Fri | 2 | 2 | ### | ### | 45,041 | 45,041 | 11.0 | 11.0 | 0.0 |
| 2006-Oct-19 Thu | ### | ### | ### | ### | 71.0 | 71.0 | 0.0 | ||
| 2006-Oct-18 Wed | 1.84 | 1.85 | 1.83 | 1.85 | ### | ### | 0.1 | ||
| 2006-Oct-17 Tue | 1.82 | 1.84 | 1.82 | 1.84 | 80.0 | 80.0 | ### | ||
| 2006-Oct-16 Mon | 1.79 | 1.81 | 1.79 | 1.81 | ### | ### | ### | ||
| 2006-Oct-13 Fri | 1.75 | 1.79 | 1.74 | 1.79 | 36,886 | ### | ### | ### | 0.1 |
| 2006-Oct-12 Thu | 1.74 | 1.75 | 1.74 | 1.75 | ### | ### | 0.1 | ||
| 2006-Oct-11 Wed | 1.75 | 1.75 | 1.7 | 1.73 | ### | ### | ### | ||
| 2006-Oct-10 Tue | 1.74 | 1.74 | 1.73 | 1.73 | 24.4 | 24.4 | ### | ||
| 2006-Oct-09 Mon | 1.76 | 1.76 | 1.75 | 1.75 | 28.6 | 28.6 | 0.1 | ||
| 2006-Oct-06 Fri | 1.76 | 1.76 | 1.73 | 1.73 | ### | ### | ### | ||
| 2006-Oct-05 Thu | 0 | 0 | 0 | 0 | 0 | 0.0 | |||
| 2006-Oct-04 Wed | 1.74 | 1.76 | 1.73 | 1.76 | 8,926 | 15,575 | ### | ### | 0.1 |
| 2006-Oct-03 Tue | 1.76 | 1.76 | 1.76 | 1.76 | 69.7 | 69.7 | 0.1 | ||
| 2006-Oct-02 Mon | 0 | 0 | 0 | 0 | 0 | 0.0 | |||
| 2006-Sep-29 Fri | 1.76 | 1.77 | 1.76 | 1.77 | 62.9 | 62.9 | ### | ||
| 2006-Sep-28 Thu | 1.73 | 1.76 | 1.73 | 1.76 | 80.4 | 80.4 | 0.1 | ||
| 2006-Sep-27 Wed | 1.7 | 1.76 | 1.7 | 1.76 | ### | ### | 0.1 | ||
| 2006-Sep-26 Tue | 1.78 | 1.78 | 1.73 | 1.76 | 21,873 | 38,387 | 24.2 | 24.2 | 0.1 |
| 2006-Sep-25 Mon | 1.81 | 1.81 | 1.78 | 1.78 | 25,188 | ### | ### | ### | 0.1 |
| 2006-Sep-22 Fri | 1.81 | 1.81 | 1.76 | 1.81 | 33,477 | 59,756 | ### | ### | ### |
| 2006-Sep-21 Thu | 1.81 | 1.81 | 1.79 | 1.79 | 9,929 | 17,872 | ### | ### | 0.1 |
| 2006-Sep-20 Wed | 1.83 | 1.83 | 1.81 | 1.81 | ### | ### | ### | ||
| 2006-Sep-19 Tue | 1.84 | 1.87 | 1.84 | 1.87 | ### | ### | ### | ||
| 2006-Sep-18 Mon | 1.79 | 1.84 | 1.785 | 1.84 | 90.0 | 90.0 | ### | ||
| 2006-Sep-15 Fri | 1.85 | 1.85 | 1.8 | 1.85 | 66.7 | 66.7 | 0.1 | ||
| 2006-Sep-14 Thu | 1.84 | 1.86 | 1.8 | 1.86 | 59,459 | ### | 72.9 | 72.9 | 0.1 |
| 2006-Sep-13 Wed | 1.86 | 1.86 | 1.86 | 1.86 | ### | ### | 0.1 | ||
| 2006-Sep-12 Tue | 1.82 | 1.87 | 1.8 | 1.8 | ### | ### | 0.1 | ||
| 2006-Sep-11 Mon | 1.84 | 1.87 | 1.81 | 1.87 | 111,277 | 204,749 | 89.0 | 89.0 | ### |
| 2006-Sep-08 Fri | 1.87 | 1.87 | 1.85 | 1.87 | 13,780 | ### | ### | ### | ### |
| 2006-Sep-07 Thu | 0 | 0 | 0 | 0 | 0 | 0.0 | |||
| 2006-Sep-06 Wed | 1.89 | 1.89 | 1.85 | 1.89 | ### | ### | ### | ||
| 2006-Sep-05 Tue | 0 | 0 | 0 | 0 | 0 | 0.0 | |||
| 2006-Sep-04 Mon | ### | ### | 1.86 | ### | 21,750 | 20,227 | 67.6 | 67.6 | 0.0 |
| 2006-Sep-01 Fri | 1.85 | ### | 1.8 | ### | ### | ### | 0.0 | ||
| 2006-Aug-31 Thu | 1.81 | ### | 1.8 | 1.85 | ### | ### | 0.1 | ||
| 2006-Aug-30 Wed | 1.78 | 1.8 | 1.78 | 1.8 | 77.7 | 77.7 | 0.1 | ||
| 2006-Aug-29 Tue | 1.75 | 1.8 | 1.75 | 1.78 | 83.6 | 83.6 | 0.1 | ||
| 2006-Aug-28 Mon | 1.79 | 1.82 | 1.75 | 1.75 | ### | ### | 0.1 | ||
| 2006-Aug-25 Fri | 1.71 | 1.78 | 1.71 | 1.76 | 84.9 | 84.9 | 0.1 | ||
| 2006-Aug-24 Thu | ### | 1.7 | ### | 1.7 | 43,420 | ### | 76.8 | 76.8 | ### |
| 2006-Aug-23 Wed | ### | 1.7 | ### | 1.7 | 91.8 | 91.8 | ### | ||
| 2006-Aug-22 Tue | ### | ### | ### | ### | 19,070 | 0 | ### | ### | 0.0 |
| 2006-Aug-21 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Aug-18 Fri | ### | ### | ### | ### | 9,256 | 0 | ### | ### | 0.0 |
| 2006-Aug-17 Thu | ### | ### | ### | ### | 80.1 | 80.1 | 0.0 | ||
| 2006-Aug-16 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Aug-15 Tue | 1.59 | ### | 1.59 | ### | 82.2 | 82.2 | 0.0 | ||
| 2006-Aug-14 Mon | ### | ### | ### | ### | 68.2 | 68.2 | 0.0 | ||
| 2006-Aug-11 Fri | 1.58 | ### | 1.57 | ### | 79.7 | 79.7 | 0.0 | ||
| 2006-Aug-10 Thu | 1.58 | ### | 1.58 | ### | 784,753 | 619,954 | ### | ### | 0.0 |
| 2006-Aug-09 Wed | 1.54 | 1.56 | 1.53 | 1.53 | 393,270 | ### | ### | ### | ### |
| 2006-Aug-08 Tue | 0 | 0 | 0 | 0 | 0 | 0.0 | |||
| 2006-Aug-07 Mon | 1.54 | 1.56 | 1.54 | 1.56 | ### | ### | ### | ||
| 2006-Aug-04 Fri | 1.5 | 1.54 | 1.5 | 1.54 | 89.0 | 89.0 | ### | ||
| 2006-Aug-03 Thu | 1.54 | 1.54 | 1.5 | 1.5 | ### | ### | 0.1 | ||
| 2006-Aug-02 Wed | 1.56 | 1.56 | 1.5 | ### | ### | ### | 0.0 | ||
| 2006-Aug-01 Tue | 1.57 | 1.57 | 1.5 | 1.54 | 134,941 | ### | 20.9 | 20.9 | ### |
| 2006-Jul-31 Mon | 1.55 | 1.58 | 1.55 | 1.58 | ### | ### | 0.1 | ||
| 2006-Jul-28 Fri | ### | 1.58 | 1.51 | 1.52 | ### | ### | 0.1 | ||
| 2006-Jul-27 Thu | 1.51 | 1.51 | 1.51 | 1.51 | ### | ### | 0.1 | ||
| 2006-Jul-26 Wed | 1.55 | 1.55 | 1.55 | 1.55 | ### | ### | ### | ||
| 2006-Jul-25 Tue | 1.525 | 1.55 | 1.525 | 1.55 | 83.8 | 83.8 | ### | ||
| 2006-Jul-24 Mon | ### | ### | 1.5 | 1.5 | 18,286 | ### | 39.1 | 39.1 | 0.1 |
| 2006-Jul-21 Fri | 1.59 | ### | 1.58 | 1.59 | 72.6 | 72.6 | ### | ||
| 2006-Jul-20 Thu | 1.58 | 1.59 | 1.58 | 1.59 | 75.1 | 75.1 | ### | ||
| 2006-Jul-19 Wed | 1.54 | 1.58 | 1.54 | 1.58 | ### | ### | 0.1 | ||
| 2006-Jul-18 Tue | 1.5 | 1.55 | 1.5 | 1.55 | 215,751 | 329,020 | 92.0 | 92.0 | ### |
| 2006-Jul-17 Mon | 0 | 0 | 0 | 0 | 0 | 0.0 | |||
| 2006-Jul-14 Fri | 1.52 | 1.52 | 1.52 | 1.52 | 21,659 | 32,921 | 78.2 | 78.2 | 0.1 |
| 2006-Jul-13 Thu | 1.5 | 1.52 | 1.5 | 1.52 | 7,280 | ### | 81.9 | 81.9 | 0.1 |
| 2006-Jul-12 Wed | 1.5 | 1.5 | 1.44 | 1.5 | 149,771 | ### | ### | ### | 0.1 |
| 2006-Jul-11 Tue | 1.44 | 1.5 | 1.44 | 1.5 | 17,042 | 25,051 | 91.2 | 91.2 | 0.1 |
| 2006-Jul-10 Mon | 1.48 | 1.48 | 1.46 | 1.46 | ### | ### | 0.1 | ||
| 2006-Jul-07 Fri | 1.48 | 1.55 | 1.48 | 1.55 | 90.2 | 90.2 | ### | ||
| 2006-Jul-06 Thu | ### | ### | 1.48 | 1.48 | 9,989 | ### | ### | ### | 0.1 |
| 2006-Jul-05 Wed | ### | ### | ### | ### | 7.4 | 7.4 | 0.0 | ||
| 2006-Jul-04 Tue | 1.5 | ### | 1.5 | ### | 37,644 | ### | 89.4 | 89.4 | 0.0 |
| 2006-Jul-03 Mon | 1.46 | 1.59 | 1.46 | ### | 93.7 | 93.7 | 0.0 | ||
| 2006-Jun-30 Fri | 1.49 | 1.5 | 1.49 | 1.5 | ### | ### | 0.1 | ||
| 2006-Jun-28 Wed | 1.45 | 1.5 | 1.42 | 1.5 | 28,655 | ### | ### | ### | 0.1 |
| 2006-Jun-27 Tue | 1.48 | 1.48 | 1.45 | 1.45 | 26,078 | ### | ### | ### | ### |
| 2006-Jun-26 Mon | 1.43 | 1.47 | 1.42 | 1.45 | 29,229 | ### | 84.2 | 84.2 | ### |
| 2006-Jun-23 Fri | 1.47 | 1.47 | 1.45 | 1.45 | 25.1 | 25.1 | ### | ||
| 2006-Jun-22 Thu | 1.45 | 1.48 | 1.42 | 1.47 | 31,328 | 45,425 | ### | ### | ### |
| 2006-Jun-21 Wed | 1.43 | 1.45 | 1.43 | 1.45 | ### | ### | ### | ||
| 2006-Jun-20 Tue | 1.44 | 1.46 | 1.43 | 1.46 | 79,643 | 115,084 | ### | ### | 0.1 |
| 2006-Jun-19 Mon | 1.44 | 1.46 | 1.43 | 1.44 | 45,482 | 65,721 | ### | ### | 0.1 |
| 2006-Jun-16 Fri | 1.44 | 1.47 | 1.44 | 1.47 | 34,083 | ### | ### | ### | ### |
| 2006-Jun-15 Thu | 1.46 | 1.49 | 1.43 | 1.44 | 17.7 | 17.7 | 0.1 | ||
| 2006-Jun-14 Wed | 1.43 | 1.46 | 1.42 | 1.46 | 78.8 | 78.8 | 0.1 | ||
| 2006-Jun-13 Tue | 1.45 | 1.46 | 1.41 | 1.46 | ### | ### | 0.1 | ||
| 2006-Jun-09 Fri | 1.45 | 1.5 | 1.45 | 1.45 | 70.0 | 70.0 | ### | ||
| 2006-Jun-08 Thu | 1.45 | 1.47 | 1.45 | 1.47 | 82,521 | 120,480 | ### | ### | ### |
| 2006-Jun-07 Wed | 1.45 | ### | 1.45 | ### | 78.8 | 78.8 | 0.0 | ||
| 2006-Jun-06 Tue | 1.45 | 1.48 | 1.45 | 1.48 | 90.1 | 90.1 | 0.1 | ||
| 2006-Jun-05 Mon | 1.48 | 1.48 | 1.48 | 1.48 | 68.6 | 68.6 | 0.1 | ||
| 2006-Jun-02 Fri | 1.47 | 1.48 | 1.47 | 1.48 | 77.2 | 77.2 | 0.1 | ||
| 2006-Jun-01 Thu | 1.5 | 1.5 | 1.5 | 1.5 | 67,156 | ### | 68.1 | 68.1 | 0.1 |
| 2006-May-31 Wed | 1.44 | 1.5 | 1.43 | 1.5 | 33,524 | ### | 92.4 | 92.4 | 0.1 |
| 2006-May-30 Tue | 1.5 | 1.5 | 1.46 | 1.47 | 60,324 | 89,279 | ### | ### | ### |
| 2006-May-29 Mon | 1.4 | 1.45 | 1.4 | 1.45 | ### | ### | ### | ||
| 2006-May-26 Fri | 1.41 | 1.43 | 1.4 | 1.4 | ### | ### | ### | ||
| 2006-May-25 Thu | 1.4 | 1.44 | 1.4 | 1.44 | ### | ### | 0.1 | ||
| 2006-May-24 Wed | ### | 1.4 | ### | 1.4 | 74.5 | 74.5 | ### | ||
| 2006-May-23 Tue | ### | 1.4 | ### | ### | 73.1 | 73.1 | 0.0 | ||
| 2006-May-22 Mon | ### | 1.4 | ### | 1.4 | 18,426 | ### | 93.4 | 93.4 | ### |
| 2006-May-19 Fri | 1.4 | 1.4 | 1.4 | 1.4 | ### | ### | ### | ||
| 2006-May-18 Thu | 1.4 | 1.4 | ### | ### | ### | ### | 0.0 | ||
| 2006-May-17 Wed | 1.4 | 1.41 | 1.4 | 1.4 | 153,643 | ### | ### | ### | ### |
| 2006-May-16 Tue | 1.4 | 1.4 | 1.4 | 1.4 | 30,857 | ### | ### | ### | ### |
| 2006-May-15 Mon | 1.4 | 1.46 | ### | 1.43 | 91.3 | 91.3 | 0.1 | ||
| 2006-May-12 Fri | 1.44 | 1.44 | 1.42 | 1.42 | 10,025 | ### | 22.8 | 22.8 | ### |
| 2006-May-11 Thu | 1.4 | 1.44 | 1.4 | 1.44 | 67,578 | ### | ### | ### | 0.1 |
| 2006-May-10 Wed | ### | 1.4 | ### | 1.4 | 79.6 | 79.6 | ### | ||
| 2006-May-09 Tue | ### | 1.4 | ### | ### | 40,746 | 28,522 | 15.9 | 15.9 | 0.0 |
| 2006-May-08 Mon | ### | ### | ### | ### | 166,581 | 0 | 77.4 | 77.4 | 0.0 |
| 2006-May-05 Fri | 0 | 0 | 0 | 0 | 0 | 0.0 | |||
| 2006-May-04 Thu | ### | ### | 1.28 | ### | 35,450 | 22,688 | ### | ### | 0.0 |
| 2006-May-03 Wed | 1.41 | 1.41 | 1.25 | ### | 54,241 | 72,140 | 7.0 | 7.0 | 0.0 |
| 2006-May-02 Tue | 1.44 | 1.44 | 1.41 | 1.41 | 22.8 | 22.8 | ### | ||
| 2006-May-01 Mon | 1.45 | 1.45 | 1.41 | 1.43 | ### | ### | 0.1 | ||
| 2006-Apr-28 Fri | 1.49 | 1.49 | 1.45 | 1.45 | 51,858 | ### | 17.5 | 17.5 | ### |
| 2006-Apr-27 Thu | 1.49 | 1.49 | 1.46 | 1.49 | 19,271 | 28,424 | ### | ### | ### |
| 2006-Apr-26 Wed | 1.5 | 1.51 | 1.46 | 1.49 | 28.2 | 28.2 | ### | ||
| 2006-Apr-24 Mon | ### | 1.53 | 1.5 | 1.5 | 68,829 | 104,275 | 27.9 | 27.9 | 0.1 |
| 2006-Apr-21 Fri | 1.56 | 1.56 | 1.5 | 1.5 | ### | ### | 0.1 | ||
| 2006-Apr-20 Thu | 1.52 | 1.56 | 1.51 | 1.555 | 101,755 | ### | 85.2 | 85.2 | ### |
| 2006-Apr-19 Wed | 1.41 | 1.53 | 1.41 | 1.51 | ### | ### | 0.1 | ||
| 2006-Apr-18 Tue | ### | 1.4 | ### | ### | 64.5 | 64.5 | 0.0 | ||
| 2006-Apr-13 Thu | ### | ### | ### | ### | 87.6 | 87.6 | 0.0 | ||
| 2006-Apr-11 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Apr-10 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Apr-07 Fri | 1.41 | 1.41 | ### | ### | ### | ### | 0.0 | ||
| 2006-Apr-06 Thu | 1.42 | 1.44 | 1.41 | ### | 73.0 | 73.0 | 0.0 | ||
| 2006-Apr-05 Wed | ### | ### | ### | 1.4 | 82,124 | 0 | ### | ### | ### |
| 2006-Apr-04 Tue | 1.375 | 1.375 | ### | 1.355 | ### | ### | ### | ||
| 2006-Apr-03 Mon | ### | ### | ### | ### | 59,420 | 0 | ### | ### | 0.0 |
| 2006-Mar-31 Fri | 1.46 | 1.46 | ### | ### | ### | ### | 0.0 | ||
| 2006-Mar-30 Thu | 1.45 | 1.46 | 1.45 | 1.45 | ### | ### | ### | ||
| 2006-Mar-29 Wed | 1.41 | 1.44 | 1.4 | 1.44 | ### | ### | 0.1 | ||
| 2006-Mar-28 Tue | ### | 1.41 | ### | 1.41 | 176,283 | 124,279 | ### | ### | ### |
| 2006-Mar-27 Mon | ### | ### | 1.29 | ### | 452,889 | ### | 20.8 | 20.8 | 0.0 |
| 2006-Mar-24 Fri | 1.22 | 1.25 | ### | 1.245 | 1,778,572 | ### | 83.1 | 83.1 | 0.1 |
| 2006-Mar-23 Thu | ### | 1.25 | ### | 1.2 | 421,478 | 263,423 | ### | ### | 0.1 |
| 2006-Mar-22 Wed | ### | 1.21 | ### | 1.175 | ### | ### | ### | ||
| 2006-Mar-21 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Mar-20 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Mar-17 Fri | ### | 1.2 | ### | ### | 209,659 | ### | 73.8 | 73.8 | 0.0 |
| 2006-Mar-16 Thu | ### | ### | ### | ### | 50,256 | 0 | ### | ### | 0.0 |
| 2006-Mar-15 Wed | ### | ### | ### | ### | 69.0 | 69.0 | 0.0 | ||
| 2006-Mar-14 Tue | 1.175 | 1.175 | ### | ### | 23.6 | 23.6 | 0.0 | ||
| 2006-Mar-13 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Mar-10 Fri | 1.145 | ### | ### | ### | 5,544 | 0 | ### | ### | 0.0 |
| 2006-Mar-09 Thu | 0 | 0 | 0 | 0 | 0 | 0.0 | |||
| 2006-Mar-08 Wed | 0 | 0 | 0 | 0 | 0 | 0.0 | |||
| 2006-Mar-07 Tue | ### | ### | ### | ### | 68.1 | 68.1 | 0.0 | ||
| 2006-Mar-06 Mon | ### | ### | ### | ### | 66.9 | 66.9 | 0.0 | ||
| 2006-Mar-03 Fri | ### | ### | ### | ### | 28.1 | 28.1 | 0.0 | ||
| 2006-Mar-02 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Mar-01 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Feb-28 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Feb-27 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Feb-24 Fri | ### | ### | 1.125 | ### | 1,450 | ### | ### | ### | 0.0 |
| 2006-Feb-23 Thu | 1.125 | ### | 1.125 | ### | 91.5 | 91.5 | 0.0 | ||
| 2006-Feb-22 Wed | ### | ### | ### | ### | 66.5 | 66.5 | 0.0 | ||
| 2006-Feb-21 Tue | ### | ### | ### | ### | 63.7 | 63.7 | 0.0 | ||
| 2006-Feb-20 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Feb-17 Fri | ### | ### | ### | ### | 40,040 | 0 | ### | ### | 0.0 |
| 2006-Feb-16 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Feb-15 Wed | ### | 1.175 | ### | 1.175 | 83.2 | 83.2 | ### | ||
| 2006-Feb-14 Tue | ### | ### | ### | ### | 35,745 | 0 | 28.1 | 28.1 | 0.0 |
| 2006-Feb-13 Mon | ### | ### | ### | ### | 5,079 | 0 | ### | ### | 0.0 |
| 2006-Feb-10 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Feb-09 Thu | 1.145 | 1.145 | ### | ### | 26.8 | 26.8 | 0.0 | ||
| 2006-Feb-08 Wed | ### | ### | 1.145 | ### | 30,855 | ### | 84.8 | 84.8 | 0.0 |
| 2006-Feb-07 Tue | 1.175 | 1.175 | 1.175 | 1.175 | ### | ### | ### | ||
| 2006-Feb-06 Mon | 1.175 | 1.175 | ### | ### | ### | ### | 0.0 | ||
| 2006-Feb-03 Fri | ### | 1.175 | ### | 1.175 | 82.6 | 82.6 | ### | ||
| 2006-Feb-02 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Feb-01 Wed | ### | 1.2 | ### | 1.2 | 75.7 | 75.7 | 0.1 | ||
| 2006-Jan-31 Tue | ### | ### | ### | ### | 23,483 | 0 | ### | ### | 0.0 |
| 2006-Jan-30 Mon | 0 | 0 | 0 | 0 | 0 | 0.0 | |||
| 2006-Jan-27 Fri | ### | 1.2 | ### | ### | 26.9 | 26.9 | 0.0 | ||
| 2006-Jan-25 Wed | ### | ### | ### | ### | 30,281 | 0 | ### | ### | 0.0 |
| 2006-Jan-24 Tue | 0 | 0 | 0 | 0 | 0 | 0.0 | |||
| 2006-Jan-23 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Jan-20 Fri | ### | ### | ### | ### | 17.6 | 17.6 | 0.0 | ||
| 2006-Jan-19 Thu | 1.175 | 1.175 | ### | ### | 20,720 | 12,173 | 9.2 | 9.2 | 0.0 |
| 2006-Jan-18 Wed | 1.23 | 1.23 | ### | ### | ### | ### | 0.0 | ||
| 2006-Jan-17 Tue | 1.2 | ### | 1.2 | ### | ### | ### | 0.0 | ||
| 2006-Jan-16 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Jan-13 Fri | 0 | 0 | 0 | 0 | 0 | 0.0 | |||
| 2006-Jan-12 Thu | ### | ### | ### | ### | 39,157 | 0 | 2.7 | 2.7 | 0.0 |
| 2006-Jan-11 Wed | ### | ### | ### | ### | 28.9 | 28.9 | 0.0 | ||
| 2006-Jan-10 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Jan-09 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Jan-06 Fri | ### | ### | ### | ### | 20.9 | 20.9 | 0.0 | ||
| 2006-Jan-05 Thu | ### | ### | ### | ### | 27.9 | 27.9 | 0.0 | ||
| 2006-Jan-04 Wed | 1.2 | 1.2 | ### | ### | 17.2 | 17.2 | 0.0 | ||
| 2006-Jan-03 Tue | ### | 1.185 | ### | 1.185 | ### | ### | 0.1 | ||
| 2005-Dec-30 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Dec-29 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Dec-28 Wed | ### | ### | ### | ### | 882 | 0 | ### | ### | 0.0 |
| 2005-Dec-27 Tue | ### | ### | ### | ### | 8,050 | 0 | ### | ### | 0.0 |
| 2005-Dec-23 Fri | ### | ### | ### | ### | 8,050 | 0 | ### | ### | 0.0 |
| 2005-Dec-22 Thu | ### | ### | ### | ### | 6,250 | 0 | 66.3 | 66.3 | 0.0 |
| 2005-Dec-21 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Dec-20 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Dec-19 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Dec-16 Fri | ### | ### | ### | ### | 42,580 | 0 | ### | ### | 0.0 |
| 2005-Dec-15 Thu | ### | ### | 1.155 | ### | 85.8 | 85.8 | 0.0 | ||
| 2005-Dec-14 Wed | ### | ### | 1.175 | 1.175 | ### | ### | ### | ||
| 2005-Dec-13 Tue | ### | ### | ### | ### | 454 | 0 | ### | ### | 0.0 |
| 2005-Dec-12 Mon | 0 | 0 | 0 | 0 | 0 | 0.0 | |||
| 2005-Dec-09 Fri | ### | ### | ### | ### | 64,046 | 0 | ### | ### | 0.0 |
| 2005-Dec-08 Thu | ### | ### | 1.175 | 1.175 | 33,750 | 19,828 | 34.3 | 34.3 | ### |
| 2005-Dec-07 Wed | ### | ### | ### | ### | 68.0 | 68.0 | 0.0 | ||
| 2005-Dec-06 Tue | 1.2 | 1.2 | ### | ### | ### | ### | 0.0 | ||
| 2005-Dec-05 Mon | 1.21 | 1.21 | 1.2 | 1.2 | 27.1 | 27.1 | 0.1 | ||
| 2005-Dec-02 Fri | 1.2 | 1.25 | 1.2 | 1.25 | 93.2 | 93.2 | ### | ||
| 2005-Dec-01 Thu | ### | 1.2 | ### | 1.2 | 93.7 | 93.7 | 0.1 | ||
| 2005-Nov-30 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Nov-29 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Nov-28 Mon | ### | ### | ### | ### | 123,871 | 0 | ### | ### | 0.0 |
| 2005-Nov-25 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Nov-24 Thu | ### | ### | ### | ### | 84.3 | 84.3 | 0.0 | ||
| 2005-Nov-23 Wed | ### | ### | ### | ### | 27,550 | 0 | ### | ### | 0.0 |
| 2005-Nov-22 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Nov-21 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Nov-18 Fri | ### | ### | ### | ### | 91.6 | 91.6 | 0.0 | ||
| 2005-Nov-17 Thu | ### | ### | 1.085 | ### | 10,828 | 5,874 | ### | ### | 0.0 |
| 2005-Nov-16 Wed | ### | ### | ### | ### | 68.4 | 68.4 | 0.0 | ||
| 2005-Nov-15 Tue | ### | ### | ### | ### | 16.7 | 16.7 | 0.0 | ||
| 2005-Nov-14 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Nov-11 Fri | ### | ### | ### | ### | 20,040 | 0 | 3.9 | 3.9 | 0.0 |
| 2005-Nov-10 Thu | ### | ### | ### | ### | 24,050 | 0 | ### | ### | 0.0 |
| 2005-Nov-09 Wed | ### | ### | ### | ### | 40,440 | 0 | 12.8 | 12.8 | 0.0 |
| 2005-Nov-08 Tue | ### | ### | ### | ### | 68.7 | 68.7 | 0.0 | ||
| 2005-Nov-07 Mon | ### | ### | ### | ### | 79.7 | 79.7 | 0.0 | ||
| 2005-Nov-04 Fri | ### | ### | ### | ### | 25.9 | 25.9 | 0.0 | ||
| 2005-Nov-03 Thu | 0 | 0 | 0 | 0 | 0 | 0.0 | |||
| 2005-Nov-02 Wed | ### | ### | ### | ### | 15,075 | 0 | 74.2 | 74.2 | 0.0 |
| 2005-Nov-01 Tue | ### | ### | ### | ### | 15.8 | 15.8 | 0.0 | ||
| 2005-Oct-31 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Oct-28 Fri | ### | ### | ### | ### | 72.4 | 72.4 | 0.0 | ||
| 2005-Oct-27 Thu | ### | ### | ### | ### | 79.2 | 79.2 | 0.0 | ||
| 2005-Oct-26 Wed | ### | ### | ### | ### | 63.6 | 63.6 | 0.0 | ||
| 2005-Oct-25 Tue | ### | ### | ### | ### | 69.2 | 69.2 | 0.0 | ||
| 2005-Oct-24 Mon | ### | ### | ### | ### | 14.8 | 14.8 | 0.0 | ||
| 2005-Oct-21 Fri | ### | ### | ### | ### | 14.4 | 14.4 | 0.0 | ||
| 2005-Oct-20 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Oct-19 Wed | ### | ### | 1.145 | 1.145 | 44.2 | 44.2 | ### | ||
| 2005-Oct-18 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Oct-17 Mon | 0 | 0 | 0 | 0 | 0 | 0.0 | |||
| 2005-Oct-14 Fri | 0 | 0 | 0 | 0 | 0 | 0.0 | |||
| 2005-Oct-13 Thu | ### | 1.24 | ### | 1.2 | 43,420 | 26,920 | ### | ### | 0.1 |
| 2005-Oct-12 Wed | 0 | 0 | 0 | 0 | 0 | 0.0 | |||
| 2005-Oct-11 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Oct-10 Mon | ### | ### | ### | ### | 30,027 | 0 | ### | ### | 0.0 |
| 2005-Oct-07 Fri | ### | ### | ### | ### | 7,926 | 0 | 12.7 | 12.7 | 0.0 |
| 2005-Oct-06 Thu | ### | ### | ### | ### | 76,454 | 0 | ### | ### | 0.0 |
| 2005-Oct-05 Wed | ### | ### | ### | ### | 82.6 | 82.6 | 0.0 | ||
| 2005-Oct-04 Tue | 1.26 | 1.26 | 1.2 | 1.2 | 6.6 | 6.6 | 0.1 | ||
| 2005-Oct-03 Mon | 1.26 | 1.26 | 1.26 | 1.26 | ### | ### | ### | ||
| 2005-Sep-30 Fri | ### | 1.25 | ### | 1.25 | ### | ### | ### | ||
| 2005-Sep-29 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Sep-28 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Sep-27 Tue | ### | ### | ### | ### | 31,027 | 0 | 20.2 | 20.2 | 0.0 |
| 2005-Sep-26 Mon | ### | 1.23 | ### | ### | ### | ### | 0.0 | ||
| 2005-Sep-23 Fri | ### | ### | ### | ### | 66.1 | 66.1 | 0.0 | ||
| 2005-Sep-22 Thu | 1.2 | 1.23 | ### | ### | 50,547 | 31,086 | ### | ### | 0.0 |
| 2005-Sep-21 Wed | 1.2 | 1.2 | 1.2 | 1.2 | ### | ### | 0.1 | ||
| 2005-Sep-20 Tue | 1.21 | 1.21 | 1.2 | 1.2 | 23.5 | 23.5 | 0.1 | ||
| 2005-Sep-19 Mon | ### | 1.21 | ### | ### | 19,026 | ### | 16.5 | 16.5 | 0.0 |
| 2005-Sep-16 Fri | 1.29 | ### | 1.28 | ### | 50,648 | ### | ### | ### | 0.0 |
| 2005-Sep-15 Thu | ### | ### | 1.29 | 1.29 | ### | ### | 0.1 | ||
| 2005-Sep-14 Wed | 1.28 | 1.29 | 1.25 | 1.29 | 57,477 | ### | ### | ### | 0.1 |
| 2005-Sep-13 Tue | 1.25 | 1.25 | 1.25 | 1.25 | ### | ### | ### | ||
| 2005-Sep-12 Mon | 1.25 | 1.25 | 1.25 | 1.25 | 0 | ### | |||
| 2005-Sep-09 Fri | 1.25 | 1.25 | 1.25 | 1.25 | ### | ### | ### | ||
| 2005-Sep-08 Thu | 1.25 | 1.25 | 1.25 | 1.25 | 72.1 | 72.1 | ### | ||
| 2005-Sep-07 Wed | 1.23 | 1.23 | 1.23 | 1.23 | 0 | 0.1 | |||
| 2005-Sep-06 Tue | 1.23 | 1.23 | 1.23 | 1.23 | ### | ### | 0.1 | ||
| 2005-Sep-05 Mon | 1.23 | 1.23 | 1.2 | 1.2 | 14.9 | 14.9 | 0.1 | ||
| 2005-Sep-02 Fri | 1.28 | 1.29 | 1.23 | 1.23 | 5.1 | 5.1 | 0.1 | ||
| 2005-Sep-01 Thu | 1.29 | 1.29 | 1.26 | 1.26 | 1,179 | ### | ### | ### | ### |
| 2005-Aug-31 Wed | 1.29 | 1.29 | 1.29 | 1.29 | 0 | 0.1 | |||
| 2005-Aug-30 Tue | 1.225 | ### | 1.225 | 1.29 | 96.0 | 96.0 | 0.1 | ||
| 2005-Aug-29 Mon | 1.24 | 1.25 | 1.24 | 1.25 | 83.7 | 83.7 | ### | ||
| 2005-Aug-26 Fri | 1.225 | 1.225 | 1.225 | 1.225 | 0 | 0.1 | |||
| 2005-Aug-25 Thu | 1.225 | 1.225 | 1.225 | 1.225 | 0 | 0.1 | |||
| 2005-Aug-24 Wed | 1.225 | 1.225 | 1.225 | 1.225 | 0 | 0.1 | |||
| 2005-Aug-23 Tue | 1.25 | 1.25 | 1.225 | 1.225 | 10,849 | 13,425 | ### | ### | 0.1 |
| 2005-Aug-22 Mon | 1.25 | 1.25 | 1.25 | 1.25 | ### | ### | ### | ||
| 2005-Aug-19 Fri | ### | ### | ### | ### | 19,370 | 0 | ### | ### | 0.0 |
| 2005-Aug-18 Thu | 1.25 | 1.25 | 1.25 | 1.25 | 76.2 | 76.2 | ### | ||
| 2005-Aug-17 Wed | 1.25 | 1.25 | 1.225 | 1.225 | 8,386 | 10,377 | 16.4 | 16.4 | 0.1 |
| 2005-Aug-16 Tue | 1.225 | 1.225 | 1.225 | 1.225 | 65.7 | 65.7 | 0.1 | ||
| 2005-Aug-15 Mon | 1.25 | 1.25 | 1.25 | 1.25 | 67.3 | 67.3 | ### | ||
| 2005-Aug-12 Fri | 1.26 | 1.26 | 1.25 | 1.25 | 26.3 | 26.3 | ### | ||
| 2005-Aug-11 Thu | 1.25 | 1.25 | 1.25 | 1.25 | 62.9 | 62.9 | ### | ||
| 2005-Aug-10 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Aug-09 Tue | 1.22 | ### | 1.22 | ### | 19,658 | ### | ### | ### | 0.0 |
| 2005-Aug-08 Mon | 1.22 | 1.22 | 1.22 | 1.22 | 68.2 | 68.2 | 0.1 | ||
| 2005-Aug-05 Fri | 1.2 | 1.22 | ### | 1.22 | 14,757 | ### | 79.6 | 79.6 | 0.1 |
| 2005-Aug-04 Thu | ### | ### | ### | ### | 0 | 0.0 | |||
| 2005-Aug-03 Wed | 1.2 | 1.2 | ### | ### | 6,185 | ### | 33.6 | 33.6 | 0.0 |
| 2005-Aug-02 Tue | 1.2 | 1.2 | 1.2 | 1.2 | 0 | 0.1 | |||
| 2005-Aug-01 Mon | ### | 1.2 | ### | 1.2 | 78.7 | 78.7 | 0.1 | ||
| 2005-Jul-29 Fri | 1.175 | 1.175 | ### | ### | 27.8 | 27.8 | 0.0 | ||
| 2005-Jul-28 Thu | ### | ### | ### | ### | 4,920 | 0 | ### | ### | 0.0 |
| 2005-Jul-27 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Jul-26 Tue | ### | 1.2 | ### | 1.2 | 86.8 | 86.8 | 0.1 | ||
| 2005-Jul-25 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Jul-22 Fri | ### | ### | ### | ### | 12,273 | 0 | 62.9 | 62.9 | 0.0 |
| 2005-Jul-21 Thu | ### | ### | ### | ### | 24.6 | 24.6 | 0.0 | ||
| 2005-Jul-20 Wed | 1.2 | 1.2 | 1.2 | 1.2 | 67.1 | 67.1 | 0.1 | ||
| 2005-Jul-19 Tue | 1.22 | 1.22 | 1.22 | 1.22 | ### | ### | 0.1 | ||
| 2005-Jul-18 Mon | 1.22 | 1.22 | 1.2 | 1.22 | ### | ### | 0.1 | ||
| 2005-Jul-15 Fri | ### | ### | ### | ### | 78.6 | 78.6 | 0.0 | ||
| 2005-Jul-14 Thu | ### | ### | ### | ### | 67.1 | 67.1 | 0.0 | ||
| 2005-Jul-13 Wed | ### | ### | ### | ### | 45,447 | 0 | ### | ### | 0.0 |
| 2005-Jul-12 Tue | ### | ### | ### | ### | 33,370 | 0 | 79.3 | 79.3 | 0.0 |
| 2005-Jul-11 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Jul-08 Fri | 1.22 | 1.22 | ### | ### | 11.7 | 11.7 | 0.0 | ||
| 2005-Jul-07 Thu | 1.2 | 1.2 | ### | ### | 32.2 | 32.2 | 0.0 | ||
| 2005-Jul-06 Wed | 1.22 | 1.23 | ### | 1.23 | 78.2 | 78.2 | 0.1 | ||
| 2005-Jul-05 Tue | ### | 1.22 | ### | 1.22 | 76,647 | 46,754 | ### | ### | 0.1 |
| 2005-Jul-04 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Jul-01 Fri | ### | ### | ### | ### | 61.2 | 61.2 | 0.0 | ||
| 2005-Jun-30 Thu | ### | 1.055 | 1.045 | 1.045 | 29.0 | 29.0 | 0.1 | ||
| 2005-Jun-29 Wed | ### | 1.055 | ### | 1.055 | ### | ### | 0.1 | ||
| 2005-Jun-28 Tue | 1.055 | 1.055 | ### | ### | 15.0 | 15.0 | 0.0 | ||
| 2005-Jun-27 Mon | ### | ### | 1.055 | 1.055 | ### | ### | 0.1 | ||
| 2005-Jun-24 Fri | ### | ### | ### | ### | 77.3 | 77.3 | 0.0 | ||
| 2005-Jun-23 Thu | ### | ### | ### | ### | 8.1 | 8.1 | 0.0 | ||
| 2005-Jun-22 Wed | ### | ### | ### | ### | 0 | 0.0 | |||
| 2005-Jun-21 Tue | ### | ### | ### | ### | 35,650 | 0 | 23.0 | 23.0 | 0.0 |
| 2005-Jun-20 Mon | ### | 1.145 | ### | ### | 12.8 | 12.8 | 0.0 | ||
| 2005-Jun-17 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Jun-16 Thu | ### | ### | ### | ### | 17.9 | 17.9 | 0.0 | ||
| 2005-Jun-15 Wed | ### | ### | ### | ### | 50,250 | 0 | 69.2 | 69.2 | 0.0 |
| 2005-Jun-14 Tue | ### | ### | ### | ### | 71.0 | 71.0 | 0.0 | ||
| 2005-Jun-10 Fri | ### | ### | ### | ### | 88.3 | 88.3 | 0.0 | ||
| 2005-Jun-09 Thu | 1 | ### | 1 | ### | 100,726 | ### | 80.6 | 80.6 | 0.0 |
| 2005-Jun-08 Wed | ### | ### | 1 | 1 | 16.5 | 16.5 | ### | ||
| 2005-Jun-07 Tue | ### | ### | 1 | ### | 71.5 | 71.5 | 0.0 | ||
| 2005-Jun-06 Mon | ### | ### | 1 | ### | ### | ### | 0.0 | ||
| 2005-Jun-03 Fri | ### | ### | ### | ### | 15,387 | 0 | ### | ### | 0.0 |
| 2005-Jun-02 Thu | ### | ### | ### | ### | 58,950 | 0 | ### | ### | 0.0 |
| 2005-Jun-01 Wed | ### | ### | 1 | 1 | 180,475 | ### | ### | ### | ### |
| 2005-May-31 Tue | 1.055 | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-May-30 Mon | 1.055 | 1.055 | ### | 1.055 | 25,850 | ### | 68.9 | 68.9 | 0.1 |
| 2005-May-27 Fri | ### | ### | 1.055 | 1.055 | 24.7 | 24.7 | 0.1 | ||
| 2005-May-26 Thu | ### | ### | ### | ### | 111,650 | 0 | ### | ### | 0.0 |
| 2005-May-25 Wed | ### | ### | ### | ### | 89,271 | 0 | 70.5 | 70.5 | 0.0 |
| 2005-May-24 Tue | ### | ### | ### | ### | 65.5 | 65.5 | 0.0 | ||
| 2005-May-23 Mon | ### | ### | ### | ### | 67.3 | 67.3 | 0.0 | ||
| 2005-May-20 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-May-19 Thu | ### | ### | ### | ### | 82.8 | 82.8 | 0.0 | ||
| 2005-May-18 Wed | ### | ### | 1 | ### | 81,651 | 40,825 | 17.5 | 17.5 | 0.0 |
| 2005-May-17 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-May-16 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-May-13 Fri | ### | ### | ### | ### | 66,445 | 0 | 6.7 | 6.7 | 0.0 |
| 2005-May-12 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-May-11 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-May-10 Tue | ### | ### | 1 | 1 | 52,950 | 26,475 | ### | ### | ### |
| 2005-May-09 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-May-06 Fri | 1.25 | 1.25 | ### | ### | ### | ### | 0.0 | ||
| 2005-May-05 Thu | 1.21 | 1.21 | 1.2 | 1.2 | ### | ### | 0.1 | ||
| 2005-May-04 Wed | 1.26 | 1.26 | 1.2 | 1.2 | ### | ### | 0.1 | ||
| 2005-May-03 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-May-02 Mon | ### | ### | ### | ### | 0 | 0.0 | |||
| 2005-Apr-29 Fri | 1.29 | ### | 1.29 | ### | ### | ### | 0.0 | ||
| 2005-Apr-28 Thu | ### | ### | ### | ### | 74.0 | 74.0 | 0.0 | ||
| 2005-Apr-27 Wed | ### | ### | ### | ### | 0 | 0.0 | |||
| 2005-Apr-26 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Apr-22 Fri | ### | ### | ### | ### | 114,347 | 0 | 22.3 | 22.3 | 0.0 |
| 2005-Apr-21 Thu | ### | ### | ### | ### | 9.4 | 9.4 | 0.0 | ||
| 2005-Apr-20 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Apr-19 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Apr-18 Mon | ### | ### | 1.29 | ### | ### | ### | 0.0 | ||
| 2005-Apr-15 Fri | ### | ### | ### | ### | 89.4 | 89.4 | 0.0 | ||
| 2005-Apr-14 Thu | ### | ### | ### | ### | 80.1 | 80.1 | 0.0 | ||
| 2005-Apr-13 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Apr-12 Tue | ### | ### | ### | ### | 72.3 | 72.3 | 0.0 | ||
| 2005-Apr-11 Mon | ### | ### | ### | ### | 77.6 | 77.6 | 0.0 | ||
| 2005-Apr-08 Fri | ### | ### | ### | ### | 17,250 | 0 | ### | ### | 0.0 |
| 2005-Apr-07 Thu | ### | ### | 1.345 | ### | ### | ### | 0.0 | ||
| 2005-Apr-06 Wed | ### | ### | ### | ### | 16,472 | 0 | ### | ### | 0.0 |
| 2005-Apr-05 Tue | ### | ### | ### | ### | 7,459 | 0 | 16.3 | 16.3 | 0.0 |
| 2005-Apr-04 Mon | ### | ### | ### | ### | 20.7 | 20.7 | 0.0 | ||
| 2005-Apr-01 Fri | ### | ### | ### | ### | 65.0 | 65.0 | 0.0 | ||
| 2005-Mar-31 Thu | ### | ### | ### | ### | 81.1 | 81.1 | 0.0 | ||
| 2005-Mar-30 Wed | ### | ### | ### | ### | 18.9 | 18.9 | 0.0 | ||
| 2005-Mar-29 Tue | 1.4 | 1.4 | ### | ### | 19,241 | ### | ### | ### | 0.0 |
| 2005-Mar-24 Thu | 1.4 | 1.4 | ### | ### | 32,250 | 22,575 | ### | ### | 0.0 |
| 2005-Mar-23 Wed | ### | ### | ### | ### | 0 | 0.0 | |||
| 2005-Mar-22 Tue | 1.42 | 1.42 | ### | ### | ### | ### | 0.0 | ||
| 2005-Mar-21 Mon | 1.42 | 1.42 | 1.42 | 1.42 | ### | ### | ### | ||
| 2005-Mar-18 Fri | 1.4 | 1.43 | 1.4 | 1.42 | 78.2 | 78.2 | ### | ||
| 2005-Mar-17 Thu | 1.4 | 1.45 | ### | ### | 35,649 | 25,845 | ### | ### | 0.0 |
| 2005-Mar-16 Wed | ### | ### | ### | ### | 47,041 | 0 | ### | ### | 0.0 |
| 2005-Mar-15 Tue | ### | ### | ### | ### | 77.3 | 77.3 | 0.0 | ||
| 2005-Mar-14 Mon | ### | ### | ### | ### | 11.8 | 11.8 | 0.0 | ||
| 2005-Mar-11 Fri | ### | ### | ### | ### | 66.9 | 66.9 | 0.0 | ||
| 2005-Mar-10 Thu | 1.4 | 1.4 | 1.29 | ### | 1,526,357 | 2,052,950 | ### | ### | 0.0 |
| 2005-Mar-09 Wed | ### | 1.44 | ### | 1.41 | 15,940 | 11,476 | 85.5 | 85.5 | ### |
| 2005-Mar-08 Tue | 1.44 | 1.45 | ### | ### | 8.8 | 8.8 | 0.0 | ||
| 2005-Mar-07 Mon | 1.46 | 1.5 | 1.45 | 1.5 | 58,140 | 85,756 | 89.0 | 89.0 | 0.1 |
| 2005-Mar-04 Fri | 1.45 | 1.49 | 1.44 | 1.49 | 86.3 | 86.3 | ### | ||
| 2005-Mar-03 Thu | 1.45 | 1.47 | 1.44 | 1.47 | 108,850 | 158,376 | ### | ### | ### |
| 2005-Mar-02 Wed | 1.4 | 1.45 | ### | 1.45 | 239,447 | ### | 92.3 | 92.3 | ### |
| 2005-Mar-01 Tue | 1.48 | 1.48 | ### | ### | ### | ### | 0.0 | ||
| 2005-Feb-28 Mon | 1.59 | ### | 1.48 | ### | ### | ### | 0.0 | ||
| 2005-Feb-25 Fri | ### | ### | 1.59 | 1.59 | 29,580 | ### | ### | ### | ### |
| 2005-Feb-24 Thu | ### | ### | 1.56 | 1.57 | 67,326 | ### | 24.4 | 24.4 | 0.1 |
| 2005-Feb-23 Wed | ### | ### | 1.59 | ### | ### | ### | 0.0 | ||
| 2005-Feb-22 Tue | ### | ### | ### | ### | 75.8 | 75.8 | 0.0 | ||
| 2005-Feb-21 Mon | ### | ### | ### | ### | 84.6 | 84.6 | 0.0 | ||
| 2005-Feb-18 Fri | 1.7 | 1.7 | ### | ### | 99,873 | ### | 11.1 | 11.1 | 0.0 |
| 2005-Feb-17 Thu | 1.74 | 1.74 | 1.7 | 1.7 | ### | ### | ### | ||
| 2005-Feb-16 Wed | 1.71 | 1.75 | 1.71 | 1.75 | 88.8 | 88.8 | 0.1 | ||
| 2005-Feb-15 Tue | 1.7 | 1.72 | 1.7 | 1.7 | 53,220 | ### | 73.7 | 73.7 | ### |
| 2005-Feb-14 Mon | ### | 1.7 | ### | 1.7 | 22,645 | 19,248 | 91.2 | 91.2 | ### |
| 2005-Feb-11 Fri | 1.53 | ### | 1.53 | ### | 96.9 | 96.9 | 0.0 | ||
| 2005-Feb-10 Thu | 1.49 | 1.5 | 1.44 | 1.5 | 82,540 | ### | 77.5 | 77.5 | 0.1 |
| 2005-Feb-09 Wed | 1.58 | ### | 1.54 | 1.54 | 132,270 | 101,847 | 15.5 | 15.5 | ### |
| 2005-Feb-08 Tue | ### | ### | 1.59 | 1.59 | ### | ### | ### | ||
| 2005-Feb-07 Mon | ### | ### | 1.58 | 1.58 | 58,081 | 45,883 | 15.2 | 15.2 | 0.1 |
| 2005-Feb-04 Fri | ### | ### | ### | ### | 30.8 | 30.8 | 0.0 | ||
| 2005-Feb-03 Thu | ### | 1.7 | ### | ### | ### | ### | 0.0 | ||
| 2005-Feb-02 Wed | 1.7 | 1.78 | 1.7 | 1.7 | 60,580 | ### | 71.1 | 71.1 | ### |
| 2005-Feb-01 Tue | 1.7 | 1.7 | ### | 1.7 | 68.0 | 68.0 | ### | ||
| 2005-Jan-31 Mon | 1.7 | 1.7 | 1.7 | 1.7 | 15,555 | 26,443 | 73.6 | 73.6 | ### |
| 2005-Jan-28 Fri | 1.75 | 1.76 | ### | 1.7 | 67,245 | 59,175 | ### | ### | ### |
| 2005-Jan-27 Thu | 1.75 | 1.75 | 1.75 | 1.75 | 16,770 | 29,347 | ### | ### | 0.1 |
| 2005-Jan-25 Tue | 1.8 | 1.8 | 1.73 | 1.78 | 26.0 | 26.0 | 0.1 | ||
| 2005-Jan-24 Mon | 1.77 | 1.81 | 1.75 | 1.75 | 27,550 | ### | 25.0 | 25.0 | 0.1 |
| 2005-Jan-21 Fri | 1.75 | 1.76 | 1.72 | 1.72 | 15.0 | 15.0 | 0.1 | ||
| 2005-Jan-20 Thu | 1.73 | 1.75 | 1.73 | 1.75 | 11,872 | 20,657 | ### | ### | 0.1 |
| 2005-Jan-19 Wed | 1.75 | 1.75 | 1.73 | 1.73 | 17,150 | 29,841 | ### | ### | ### |
| 2005-Jan-18 Tue | 1.75 | 1.75 | 1.75 | 1.75 | 74.6 | 74.6 | 0.1 | ||
| 2005-Jan-17 Mon | 1.75 | 1.77 | 1.73 | 1.75 | 33,556 | 58,723 | ### | ### | 0.1 |
| 2005-Jan-14 Fri | ### | 1.73 | ### | 1.73 | 19,574 | ### | ### | ### | ### |
| 2005-Jan-13 Thu | ### | ### | ### | ### | 69.1 | 69.1 | 0.0 | ||
| 2005-Jan-12 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Jan-11 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Jan-10 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Jan-07 Fri | 1.7 | 1.7 | 1.7 | 1.7 | 19,487 | 33,127 | ### | ### | ### |
| 2005-Jan-06 Thu | ### | ### | ### | ### | 12.9 | 12.9 | 0.0 | ||
| 2005-Jan-05 Wed | ### | ### | ### | ### | 4,126 | 0 | ### | ### | 0.0 |
| 2005-Jan-04 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Dec-31 Fri | ### | ### | ### | ### | 18.0 | 18.0 | 0.0 | ||
| 2004-Dec-30 Thu | ### | ### | ### | ### | 20,374 | 0 | ### | ### | 0.0 |
| 2004-Dec-29 Wed | ### | ### | ### | ### | 0 | 0.0 | |||
| 2004-Dec-24 Fri | ### | ### | ### | ### | 0 | 0.0 | |||
| 2004-Dec-23 Thu | ### | ### | ### | ### | 87.0 | 87.0 | 0.0 | ||
| 2004-Dec-22 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Dec-21 Tue | ### | ### | 1.55 | 1.55 | 4.4 | 4.4 | ### | ||
| 2004-Dec-20 Mon | ### | ### | ### | ### | 24.4 | 24.4 | 0.0 | ||
| 2004-Dec-17 Fri | 1.7 | 1.7 | 1.7 | 1.7 | 65.2 | 65.2 | ### | ||
| 2004-Dec-16 Thu | 1.74 | 1.75 | 1.7 | 1.7 | ### | ### | ### | ||
| 2004-Dec-15 Wed | 1.73 | 1.74 | 1.73 | 1.74 | 74.5 | 74.5 | 0.1 | ||
| 2004-Dec-14 Tue | 1.76 | 1.77 | 1.74 | 1.74 | 26.2 | 26.2 | 0.1 | ||
| 2004-Dec-13 Mon | 1.7 | 1.7 | ### | 1.7 | 76.7 | 76.7 | ### | ||
| 2004-Dec-10 Fri | 1.7 | 1.7 | 1.7 | 1.7 | 71.4 | 71.4 | ### | ||
| 2004-Dec-09 Thu | ### | 1.7 | ### | 1.7 | ### | ### | ### | ||
| 2004-Dec-08 Wed | 1.7 | 1.7 | ### | ### | ### | ### | 0.0 | ||
| 2004-Dec-07 Tue | ### | ### | ### | ### | 9,185 | 0 | 84.3 | 84.3 | 0.0 |
| 2004-Dec-06 Mon | ### | ### | 1.56 | 1.56 | ### | ### | ### | ||
| 2004-Dec-03 Fri | ### | ### | ### | ### | 73.7 | 73.7 | 0.0 | ||
| 2004-Dec-02 Thu | ### | ### | ### | ### | 28.3 | 28.3 | 0.0 | ||
| 2004-Dec-01 Wed | 1.56 | ### | 1.56 | ### | 382,648 | ### | 89.0 | 89.0 | 0.0 |
| 2004-Nov-30 Tue | 1.5 | 1.56 | 1.5 | 1.56 | ### | ### | ### | ||
| 2004-Nov-29 Mon | 1.5 | 1.5 | 1.48 | 1.48 | 46,970 | 69,985 | ### | ### | 0.1 |
| 2004-Nov-26 Fri | 1.51 | 1.51 | 1.5 | 1.5 | 54,040 | ### | ### | ### | 0.1 |
| 2004-Nov-25 Thu | 1.5 | 1.52 | 1.5 | 1.5 | 62,770 | 94,782 | 64.8 | 64.8 | 0.1 |
| 2004-Nov-24 Wed | 1.5 | 1.5 | 1.5 | 1.5 | ### | ### | 0.1 | ||
| 2004-Nov-23 Tue | 1.47 | 1.5 | 1.46 | 1.5 | ### | ### | 0.1 | ||
| 2004-Nov-22 Mon | 1.5 | 1.51 | 1.5 | 1.51 | ### | ### | 0.1 | ||
| 2004-Nov-19 Fri | 1.52 | 1.52 | 1.5 | 1.5 | ### | ### | 0.1 | ||
| 2004-Nov-18 Thu | 1.5 | 1.52 | 1.46 | 1.52 | ### | ### | 0.1 | ||
| 2004-Nov-17 Wed | 1.48 | 1.53 | 1.48 | 1.52 | 77,755 | 117,021 | ### | ### | 0.1 |
| 2004-Nov-16 Tue | 1.45 | 1.48 | 1.45 | 1.47 | 85.3 | 85.3 | ### | ||
| 2004-Nov-15 Mon | 1.52 | 1.52 | 1.45 | 1.45 | ### | ### | ### | ||
| 2004-Nov-12 Fri | 1.51 | 1.51 | 1.51 | 1.51 | 65.9 | 65.9 | 0.1 | ||
| 2004-Nov-11 Thu | 1.52 | 1.52 | 1.52 | 1.52 | 0 | 0.1 | |||
| 2004-Nov-10 Wed | 1.52 | 1.52 | 1.52 | 1.52 | 67.9 | 67.9 | 0.1 | ||
| 2004-Nov-09 Tue | 1.51 | 1.52 | 1.51 | 1.52 | ### | ### | 0.1 | ||
| 2004-Nov-08 Mon | 1.51 | 1.51 | 1.51 | 1.51 | ### | ### | 0.1 | ||
| 2004-Nov-05 Fri | 1.51 | 1.52 | 1.51 | 1.51 | ### | ### | 0.1 | ||
| 2004-Nov-04 Thu | 1.52 | 1.52 | 1.5 | 1.5 | 20.6 | 20.6 | 0.1 | ||
| 2004-Nov-03 Wed | 1.53 | 1.53 | 1.52 | 1.52 | ### | ### | 0.1 | ||
| 2004-Nov-02 Tue | 1.53 | 1.53 | 1.53 | 1.53 | ### | ### | ### | ||
| 2004-Nov-01 Mon | 1.48 | 1.52 | 1.48 | 1.52 | 89.9 | 89.9 | 0.1 | ||
| 2004-Oct-29 Fri | 1.5 | 1.5 | 1.48 | 1.48 | 106,045 | ### | 20.9 | 20.9 | 0.1 |
| 2004-Oct-28 Thu | 1.47 | 1.5 | 1.47 | 1.5 | 117,650 | ### | ### | ### | 0.1 |
| 2004-Oct-27 Wed | 1.48 | 1.48 | 1.47 | 1.47 | 44,620 | ### | ### | ### | ### |
| 2004-Oct-26 Tue | 1.47 | 1.47 | 1.47 | 1.47 | 39,528 | ### | ### | ### | ### |
| 2004-Oct-25 Mon | 1.49 | 1.49 | 1.47 | 1.48 | 30.1 | 30.1 | 0.1 | ||
| 2004-Oct-22 Fri | 1.53 | 1.53 | 1.52 | 1.52 | 19,470 | ### | ### | ### | 0.1 |
| 2004-Oct-21 Thu | 1.5 | 1.54 | 1.5 | 1.54 | 87.5 | 87.5 | ### | ||
| 2004-Oct-20 Wed | 1.53 | 1.53 | 1.49 | 1.49 | ### | ### | ### | ||
| 2004-Oct-19 Tue | 1.54 | 1.54 | 1.53 | 1.53 | 20,620 | 31,651 | 28.1 | 28.1 | ### |
| 2004-Oct-18 Mon | 1.55 | 1.55 | 1.55 | 1.55 | 23,653 | ### | 70.6 | 70.6 | ### |
| 2004-Oct-15 Fri | 1.56 | 1.56 | 1.55 | 1.55 | 21,127 | 32,852 | 22.4 | 22.4 | ### |
| 2004-Oct-14 Thu | 1.55 | 1.55 | 1.53 | 1.53 | ### | ### | ### | ||
| 2004-Oct-13 Wed | 1.55 | 1.55 | 1.53 | 1.55 | 66.4 | 66.4 | ### | ||
| 2004-Oct-12 Tue | 1.52 | 1.55 | 1.52 | 1.53 | 70.1 | 70.1 | ### | ||
| 2004-Oct-11 Mon | 1.49 | 1.5 | 1.49 | 1.5 | 75.0 | 75.0 | 0.1 | ||
| 2004-Oct-08 Fri | 1.46 | 1.49 | 1.46 | 1.49 | 85.4 | 85.4 | ### | ||
| 2004-Oct-07 Thu | 1.47 | 1.49 | 1.47 | 1.49 | ### | ### | ### | ||
| 2004-Oct-06 Wed | 1.46 | 1.47 | 1.45 | 1.47 | 74.1 | 74.1 | ### | ||
| 2004-Oct-05 Tue | 1.46 | 1.47 | 1.46 | 1.47 | 15,227 | ### | ### | ### | ### |
| 2004-Oct-04 Mon | 1.46 | 1.46 | 1.44 | 1.44 | 23,427 | ### | 17.3 | 17.3 | 0.1 |
| 2004-Oct-01 Fri | 1.44 | 1.45 | 1.44 | 1.45 | 42,053 | ### | 75.9 | 75.9 | ### |
| 2004-Sep-30 Thu | 1.41 | 1.44 | ### | 1.44 | ### | ### | 0.1 | ||
| 2004-Sep-29 Wed | ### | ### | ### | ### | 15,250 | 0 | ### | ### | 0.0 |
| 2004-Sep-28 Tue | ### | ### | ### | ### | 68.7 | 68.7 | 0.0 | ||
| 2004-Sep-27 Mon | 1.4 | 1.4 | ### | ### | ### | ### | 0.0 | ||
| 2004-Sep-24 Fri | 1.41 | 1.41 | ### | 1.4 | 107,353 | 75,683 | 27.5 | 27.5 | ### |
| 2004-Sep-23 Thu | 1.44 | 1.44 | ### | 1.41 | 76,589 | 55,144 | 13.5 | 13.5 | ### |
| 2004-Sep-22 Wed | 1.43 | 1.43 | 1.41 | 1.41 | ### | ### | ### | ||
| 2004-Sep-21 Tue | 1.42 | 1.42 | 1.4 | 1.42 | 66.5 | 66.5 | ### | ||
| 2004-Sep-20 Mon | 1.47 | 1.47 | 1.42 | 1.42 | 37,750 | 54,548 | 8.6 | 8.6 | ### |
| 2004-Sep-17 Fri | 1.48 | 1.48 | 1.45 | 1.47 | 21.8 | 21.8 | ### | ||
| 2004-Sep-16 Thu | 1.48 | 1.5 | 1.48 | 1.5 | ### | ### | 0.1 | ||
| 2004-Sep-15 Wed | 1.5 | 1.5 | 1.47 | 1.47 | 21,181 | 31,453 | ### | ### | ### |
| 2004-Sep-14 Tue | 1.5 | 1.51 | 1.5 | 1.51 | 73.4 | 73.4 | 0.1 | ||
| 2004-Sep-13 Mon | 1.5 | 1.53 | 1.48 | 1.53 | 85.9 | 85.9 | ### | ||
| 2004-Sep-10 Fri | 1.5 | 1.5 | 1.48 | 1.48 | 53,950 | 80,385 | 17.8 | 17.8 | 0.1 |
| 2004-Sep-09 Thu | 1.56 | 1.56 | 1.48 | 1.5 | 6.2 | 6.2 | 0.1 | ||
| 2004-Sep-08 Wed | 1.58 | ### | 1.57 | 1.59 | 80,824 | 63,446 | ### | ### | ### |
| 2004-Sep-07 Tue | 1.54 | 1.58 | 1.53 | 1.53 | ### | ### | ### | ||
| 2004-Sep-06 Mon | 1.55 | 1.59 | 1.54 | 1.59 | 73,020 | 114,276 | 88.8 | 88.8 | ### |
| 2004-Sep-03 Fri | 1.53 | 1.58 | 1.53 | 1.53 | ### | ### | ### | ||
| 2004-Sep-02 Thu | 1.45 | 1.5 | 1.45 | 1.5 | 91.8 | 91.8 | 0.1 | ||
| 2004-Sep-01 Wed | 1.42 | 1.44 | 1.41 | 1.43 | ### | ### | 0.1 | ||
| 2004-Aug-31 Tue | 1.42 | 1.42 | 1.41 | 1.42 | 22,285 | ### | 70.8 | 70.8 | ### |
| 2004-Aug-30 Mon | 1.4 | 1.44 | 1.4 | 1.41 | 49,950 | 70,929 | 78.6 | 78.6 | ### |
| 2004-Aug-27 Fri | 1.43 | 1.43 | 1.4 | 1.4 | 21,320 | ### | 11.4 | 11.4 | ### |
| 2004-Aug-26 Thu | 1.44 | 1.44 | 1.43 | 1.43 | 51,070 | 73,285 | 26.5 | 26.5 | 0.1 |
| 2004-Aug-25 Wed | 1.46 | 1.46 | 1.43 | 1.44 | ### | ### | 0.1 | ||
| 2004-Aug-24 Tue | 1.4 | 1.46 | 1.4 | 1.46 | 65,622 | ### | 93.1 | 93.1 | 0.1 |
| 2004-Aug-23 Mon | 1.43 | 1.43 | 1.4 | 1.4 | ### | ### | ### | ||
| 2004-Aug-20 Fri | 1.43 | 1.45 | 1.41 | 1.44 | 54,344 | ### | 71.0 | 71.0 | 0.1 |
| 2004-Aug-19 Thu | 1.43 | 1.45 | 1.43 | 1.45 | ### | ### | ### | ||
| 2004-Aug-18 Wed | 1.43 | 1.43 | 1.43 | 1.43 | 19,150 | 27,384 | 75.6 | 75.6 | 0.1 |
| 2004-Aug-17 Tue | 1.43 | 1.45 | 1.43 | 1.43 | 30,180 | 43,459 | ### | ### | 0.1 |
| 2004-Aug-16 Mon | ### | 1.43 | ### | 1.43 | 26,524 | ### | 96.1 | 96.1 | 0.1 |
| 2004-Aug-13 Fri | 1.41 | 1.41 | 1.4 | 1.4 | ### | ### | ### | ||
| 2004-Aug-12 Thu | 1.41 | 1.41 | 1.41 | 1.41 | 73.8 | 73.8 | ### | ||
| 2004-Aug-11 Wed | ### | 1.41 | ### | ### | 71.4 | 71.4 | 0.0 | ||
| 2004-Aug-10 Tue | 1.43 | 1.43 | ### | ### | 38,080 | 27,227 | ### | ### | 0.0 |
| 2004-Aug-09 Mon | 1.41 | 1.45 | 1.41 | 1.43 | ### | ### | 0.1 | ||
| 2004-Aug-06 Fri | ### | 1.42 | ### | 1.42 | 163,850 | ### | 89.0 | 89.0 | ### |
| 2004-Aug-05 Thu | ### | ### | ### | ### | 76.3 | 76.3 | 0.0 | ||
| 2004-Aug-04 Wed | ### | 1.4 | ### | 1.4 | 154,270 | 107,989 | 89.7 | 89.7 | ### |
| 2004-Aug-03 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Aug-02 Mon | 1.4 | 1.4 | ### | ### | 211,389 | 147,972 | ### | ### | 0.0 |
| 2004-Jul-30 Fri | ### | 1.4 | ### | 1.4 | 78.2 | 78.2 | ### | ||
| 2004-Jul-29 Thu | ### | 1.4 | ### | ### | 175,225 | 122,657 | 83.1 | 83.1 | 0.0 |
| 2004-Jul-28 Wed | ### | ### | ### | ### | 83,250 | 0 | ### | ### | 0.0 |
| 2004-Jul-27 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Jul-26 Mon | ### | ### | ### | ### | 91.9 | 91.9 | 0.0 | ||
| 2004-Jul-23 Fri | ### | ### | 1.29 | ### | ### | ### | 0.0 | ||
| 2004-Jul-22 Thu | 1.26 | ### | 1.25 | ### | 178,320 | 111,450 | 96.3 | 96.3 | 0.0 |
| 2004-Jul-21 Wed | 1.27 | 1.27 | 1.26 | 1.26 | 84,950 | ### | ### | ### | ### |
| 2004-Jul-20 Tue | 1.22 | 1.26 | 1.22 | 1.26 | 94.3 | 94.3 | ### |
Basic Bottom of Page