End of day Prices (full format), 4800 Days for (CLT) CELLNET GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2004-Jun-10 Thu
| 1.42
| 1.49
| 1.41
| 1.42
|
|
| ###
| ###
| ### |
2004-Jun-09 Wed
| 1.42
| 1.43
| 1.41
| 1.41
| 76,946
| ###
| ###
| ###
| ### |
2004-Jun-08 Tue
| 1.42
| 1.43
| 1.41
| 1.42
| 58,789
| 83,480
| 74.8
| 74.8
| ### |
2004-Jun-07 Mon
| 1.45
| 1.45
| 1.4
| 1.4
| 84,150
| ###
| 10.5
| 10.5
| ### |
2004-Jun-04 Fri
| 1.46
| 1.47
| 1.43
| 1.43
|
|
| 13.9
| 13.9
| 0.1 |
2004-Jun-03 Thu
| 1.47
| 1.47
| 1.43
| 1.43
| 93,188
| 135,122
| ###
| ###
| 0.1 |
2004-Jun-02 Wed
| 1.49
| 1.49
| 1.46
| 1.46
| 60,842
| 89,741
| ###
| ###
| 0.1 |
2004-Jun-01 Tue
| 1.45
| 1.49
| 1.45
| 1.49
| 91,921
| 135,123
| ###
| ###
| ### |
2004-May-31 Mon
| 1.44
| 1.45
| 1.43
| 1.45
| 125,073
| ###
| ###
| ###
| ### |
2004-May-28 Fri
| ###
| 1.45
| ###
| 1.43
|
|
| ###
| ###
| 0.1 |
2004-May-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-26 Wed
| 1.28
| ###
| 1.26
| ###
| 56,170
| 35,387
| 92.7
| 92.7
| 0.0 |
2004-May-25 Tue
| 1.26
| 1.28
| 1.26
| 1.28
| 20,577
| ###
| ###
| ###
| ### |
2004-May-24 Mon
| 1.27
| 1.28
| 1.25
| 1.26
| 89,780
| 113,571
| 27.0
| 27.0
| ### |
2004-May-21 Fri
| 1.28
| 1.28
| 1.27
| 1.27
| 26,181
| 33,380
| ###
| ###
| ### |
2004-May-20 Thu
| 1.27
| 1.27
| 1.27
| 1.27
|
|
| 72.9
| 72.9
| ### |
2004-May-19 Wed
| 1.26
| 1.27
| 1.26
| 1.26
|
|
| 74.0
| 74.0
| ### |
2004-May-18 Tue
| ###
| ###
| 1.23
| 1.27
| 140,428
| ###
| 17.1
| 17.1
| ### |
2004-May-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-14 Fri
| ###
| ###
| ###
| ###
| 143,946
| 0
| 75.8
| 75.8
| 0.0 |
2004-May-13 Thu
| ###
| ###
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2004-May-12 Wed
| ###
| ###
| ###
| ###
| 104,180
| 0
| ###
| ###
| 0.0 |
2004-May-11 Tue
| ###
| ###
| ###
| ###
| 38,684
| 0
| ###
| ###
| 0.0 |
2004-May-10 Mon
| ###
| ###
| ###
| ###
| 54,476
| 0
| 91.4
| 91.4
| 0.0 |
2004-May-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-05 Wed
| ###
| ###
| ###
| ###
| 31,074
| 0
| ###
| ###
| 0.0 |
2004-May-04 Tue
| ###
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2004-May-03 Mon
| ###
| ###
| ###
| ###
|
|
| 13.7
| 13.7
| 0.0 |
2004-Apr-30 Fri
| ###
| ###
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2004-Apr-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-28 Wed
| ###
| ###
| ###
| ###
| 373,927
| 0
| ###
| ###
| 0.0 |
2004-Apr-27 Tue
| ###
| ###
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2004-Apr-26 Mon
| ###
| ###
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2004-Apr-23 Fri
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2004-Apr-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-21 Wed
| ###
| ###
| ###
| ###
| 109,648
| 0
| ###
| ###
| 0.0 |
2004-Apr-20 Tue
| ###
| ###
| ###
| ###
| 101,820
| 0
| 70.4
| 70.4
| 0.0 |
2004-Apr-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-16 Fri
| ###
| ###
| ###
| ###
| 135,253
| 0
| 26.3
| 26.3
| 0.0 |
2004-Apr-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-14 Wed
| ###
| ###
| ###
| ###
| 166,054
| 0
| 79.2
| 79.2
| 0.0 |
2004-Apr-13 Tue
| ###
| ###
| ###
| ###
| 188,843
| 0
| 80.4
| 80.4
| 0.0 |
2004-Apr-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-07 Wed
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2004-Apr-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-05 Mon
| ###
| ###
| ###
| ###
| 164,840
| 0
| 27.4
| 27.4
| 0.0 |
2004-Apr-02 Fri
| ###
| ###
| ###
| ###
| 159,987
| 0
| ###
| ###
| 0.0 |
2004-Apr-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-30 Tue
| 1.29
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-29 Mon
| 1.27
| ###
| 1.27
| 1.28
|
|
| 79.7
| 79.7
| ### |
2004-Mar-26 Fri
| 1.24
| 1.26
| 1.23
| 1.26
| 183,171
| 228,047
| ###
| ###
| ### |
2004-Mar-25 Thu
| 1.23
| 1.24
| 1.23
| 1.24
| 38,780
| ###
| ###
| ###
| 0.1 |
2004-Mar-24 Wed
| 1.24
| 1.24
| 1.23
| 1.23
| 40,440
| 49,943
| ###
| ###
| 0.1 |
2004-Mar-23 Tue
| 1.23
| 1.24
| 1.23
| 1.24
|
|
| 78.2
| 78.2
| 0.1 |
2004-Mar-22 Mon
| 1.24
| 1.24
| 1.23
| 1.23
| 42,280
| ###
| 33.9
| 33.9
| 0.1 |
2004-Mar-19 Fri
| 1.24
| 1.25
| 1.23
| 1.23
|
|
| 25.3
| 25.3
| 0.1 |
2004-Mar-18 Thu
| 1.24
| 1.24
| 1.23
| 1.24
| 51,959
| ###
| 74.7
| 74.7
| 0.1 |
2004-Mar-17 Wed
| 1.24
| 1.25
| 1.23
| 1.23
| 140,521
| 174,246
| ###
| ###
| 0.1 |
2004-Mar-16 Tue
| 1.24
| 1.25
| 1.23
| 1.23
| 72,027
| ###
| 34.7
| 34.7
| 0.1 |
2004-Mar-15 Mon
| 1.27
| 1.27
| 1.24
| 1.24
| 154,948
| 194,459
| 17.1
| 17.1
| 0.1 |
2004-Mar-12 Fri
| 1.27
| 1.28
| 1.25
| 1.26
|
|
| 29.3
| 29.3
| ### |
2004-Mar-11 Thu
| 1.24
| 1.27
| 1.24
| 1.27
|
|
| ###
| ###
| ### |
2004-Mar-10 Wed
| 1.24
| 1.24
| 1.22
| 1.23
| 113,251
| ###
| 30.4
| 30.4
| 0.1 |
2004-Mar-09 Tue
| 1.22
| 1.24
| 1.22
| 1.22
| 80,375
| ###
| ###
| ###
| 0.1 |
2004-Mar-08 Mon
| 1.24
| 1.24
| 1.22
| 1.22
|
|
| 17.2
| 17.2
| 0.1 |
2004-Mar-05 Fri
| ###
| 1.7
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2004-Mar-04 Thu
| 1.26
| 1.26
| 1.24
| 1.25
| 86,552
| ###
| ###
| ###
| ### |
2004-Mar-03 Wed
| ###
| ###
| 1.26
| 1.27
| 43,773
| 27,576
| ###
| ###
| ### |
2004-Mar-02 Tue
| ###
| ###
| 1.2
| ###
| 199,680
| ###
| 77.5
| 77.5
| 0.0 |
2004-Mar-01 Mon
| 1.28
| ###
| 1.28
| ###
|
|
| 94.5
| 94.5
| 0.0 |
2004-Feb-27 Fri
| ###
| ###
| ###
| 1.25
| 627,677
| 0
| 99.0
| 99.0
| ### |
2004-Feb-26 Thu
| ###
| ###
| ###
| ###
| 37,922
| 0
| 73.5
| 73.5
| 0.0 |
2004-Feb-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-24 Tue
| ###
| ###
| ###
| ###
| 50,840
| 0
| ###
| ###
| 0.0 |
2004-Feb-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-19 Thu
| ###
| ###
| ###
| ###
| 182,059
| 0
| 4.4
| 4.4
| 0.0 |
2004-Feb-18 Wed
| ###
| ###
| ###
| ###
| 93,950
| 0
| 16.1
| 16.1
| 0.0 |
2004-Feb-17 Tue
| ###
| ###
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2004-Feb-16 Mon
| ###
| ###
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2004-Feb-13 Fri
| ###
| ###
| ###
| ###
| 25,940
| 0
| ###
| ###
| 0.0 |
2004-Feb-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-09 Mon
| ###
| ###
| ###
| ###
| 71,154
| 0
| 71.2
| 71.2
| 0.0 |
2004-Feb-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-05 Thu
| 1.2
| 1.2
| ###
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2004-Feb-04 Wed
| 1.22
| 1.22
| ###
| 1.21
|
|
| 30.2
| 30.2
| ### |
2004-Feb-03 Tue
| 1.22
| 1.22
| 1.21
| 1.21
|
|
| ###
| ###
| ### |
2004-Feb-02 Mon
| 1.22
| 1.23
| 1.2
| 1.22
| 78,940
| ###
| 73.1
| 73.1
| 0.1 |
2004-Jan-30 Fri
| ###
| 1.21
| ###
| 1.21
|
|
| 86.0
| 86.0
| ### |
2004-Jan-29 Thu
| ###
| 1.2
| ###
| 1.2
|
|
| 85.0
| 85.0
| 0.1 |
2004-Jan-28 Wed
| ###
| 1.22
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2004-Jan-27 Tue
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2004-Jan-23 Fri
| ###
| ###
| ###
| ###
| 61,075
| 0
| ###
| ###
| 0.0 |
2004-Jan-22 Thu
| ###
| ###
| ###
| ###
| 10,240
| 0
| 25.3
| 25.3
| 0.0 |
2004-Jan-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-19 Mon
| ###
| ###
| ###
| ###
| 64,750
| 0
| ###
| ###
| 0.0 |
2004-Jan-16 Fri
| ###
| ###
| ###
| ###
| 77,873
| 0
| ###
| ###
| 0.0 |
2004-Jan-15 Thu
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2004-Jan-14 Wed
| ###
| ###
| ###
| ###
| 34,042
| 0
| 72.1
| 72.1
| 0.0 |
2004-Jan-13 Tue
| ###
| ###
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2004-Jan-12 Mon
| ###
| ###
| ###
| ###
| 40,380
| 0
| 69.5
| 69.5
| 0.0 |
2004-Jan-09 Fri
| ###
| ###
| ###
| ###
| 51,776
| 0
| 26.7
| 26.7
| 0.0 |
2004-Jan-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-07 Wed
| ###
| ###
| ###
| ###
| 148,921
| 0
| 78.7
| 78.7
| 0.0 |
2004-Jan-06 Tue
| ###
| 1.2
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2004-Jan-05 Mon
| ###
| ###
| ###
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2004-Jan-02 Fri
| ###
| ###
| ###
| ###
| 31,420
| 0
| ###
| ###
| 0.0 |
2003-Dec-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-24 Wed
| ###
| ###
| ###
| ###
| 15,550
| 0
| ###
| ###
| 0.0 |
2003-Dec-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-18 Thu
| ###
| ###
| ###
| ###
| 32,783
| 0
| 78.4
| 78.4
| 0.0 |
2003-Dec-17 Wed
| ###
| ###
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2003-Dec-16 Tue
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2003-Dec-15 Mon
| ###
| 1
| ###
| 1
|
|
| 77.7
| 77.7
| ### |
2003-Dec-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-11 Thu
| ###
| 1
| ###
| ###
| 35,479
| ###
| 76.2
| 76.2
| 0.0 |
2003-Dec-10 Wed
| 1
| ###
| ###
| ###
| 33,142
| 0
| 29.0
| 29.0
| 0.0 |
2003-Dec-09 Tue
| 1
| 1
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2003-Dec-08 Mon
| ###
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-04 Thu
| ###
| ###
| ###
| ###
| 82,383
| 0
| 91.0
| 91.0
| 0.0 |
2003-Dec-03 Wed
| ###
| ###
| ###
| ###
| 134,120
| 0
| ###
| ###
| 0.0 |
2003-Dec-02 Tue
| ###
| ###
| ###
| ###
| 56,970
| 0
| 16.0
| 16.0
| 0.0 |
2003-Dec-01 Mon
| ###
| ###
| ###
| ###
| 18,450
| 0
| ###
| ###
| 0.0 |
2003-Nov-28 Fri
| ###
| ###
| ###
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2003-Nov-27 Thu
| ###
| ###
| ###
| ###
| 35,882
| 0
| ###
| ###
| 0.0 |
2003-Nov-26 Wed
| ###
| ###
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2003-Nov-25 Tue
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2003-Nov-24 Mon
| 1
| 1
| ###
| ###
| 23,357
| 11,678
| 15.9
| 15.9
| 0.0 |
2003-Nov-21 Fri
| ###
| 1
| ###
| ###
| 30,376
| 15,188
| ###
| ###
| 0.0 |
2003-Nov-20 Thu
| ###
| 1
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2003-Nov-19 Wed
| 1
| 1
| ###
| ###
|
|
| 12.8
| 12.8
| 0.0 |
2003-Nov-18 Tue
| ###
| ###
| 1
| 1
|
|
| ###
| ###
| ### |
2003-Nov-17 Mon
| ###
| ###
| ###
| ###
|
|
| 98.3
| 98.3
| 0.0 |
2003-Nov-14 Fri
| ###
| 1
| ###
| ###
|
|
| 93.9
| 93.9
| 0.0 |
2003-Nov-13 Thu
| ###
| ###
| 0.89
| ###
| 49,171
| 21,881
| 79.1
| 79.1
| 0.0 |
2003-Nov-12 Wed
| ###
| ###
| 0.89
| ###
| 52,523
| 23,372
| 74.7
| 74.7
| 0.0 |
2003-Nov-11 Tue
| ###
| ###
| 0.89
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-10 Mon
| 0.89
| 0.89
| 0.89
| 0.89
|
|
| 73.8
| 73.8
| ### |
2003-Nov-07 Fri
| ###
| ###
| 0.89
| 0.89
|
|
| ###
| ###
| ### |
2003-Nov-06 Thu
| ###
| ###
| 0.89
| ###
| 27,020
| 12,023
| ###
| ###
| 0.0 |
2003-Nov-05 Wed
| ###
| ###
| 0.89
| 0.89
|
|
| 21.1
| 21.1
| ### |
2003-Nov-04 Tue
| ###
| ###
| 0.89
| ###
| 230,553
| ###
| 75.7
| 75.7
| 0.0 |
2003-Nov-03 Mon
| 0.89
| 0.89
| 0.89
| 0.89
|
|
| ###
| ###
| ### |
2003-Oct-31 Fri
| ###
| ###
| 0.89
| 0.89
|
|
| ###
| ###
| ### |
2003-Oct-30 Thu
| 0.89
| 0.89
| 0.88
| 0.89
|
|
| 68.0
| 68.0
| ### |
2003-Oct-29 Wed
| 0.89
| ###
| 0.88
| 0.88
|
|
| ###
| ###
| 0.1 |
2003-Oct-28 Tue
| 0.88
| ###
| 0.87
| 0.87
| 73,426
| 31,940
| ###
| ###
| 0.1 |
2003-Oct-27 Mon
| ###
| ###
| 0.88
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-24 Fri
| 0.88
| ###
| 0.87
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-23 Thu
| ###
| ###
| 0.89
| 0.89
| 148,940
| 66,278
| ###
| ###
| ### |
2003-Oct-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-20 Mon
| ###
| ###
| ###
| ###
| 42,055
| 0
| 18.6
| 18.6
| 0.0 |
2003-Oct-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-16 Thu
| ###
| ###
| 0.89
| 0.89
| 45,459
| 20,229
| ###
| ###
| ### |
2003-Oct-15 Wed
| 0.89
| ###
| 0.89
| ###
| 61,172
| 27,221
| 85.1
| 85.1
| 0.0 |
2003-Oct-14 Tue
| 0.88
| 0.89
| 0.87
| 0.89
|
|
| 76.5
| 76.5
| ### |
2003-Oct-13 Mon
| 0.88
| 0.88
| 0.85
| 0.87
|
|
| ###
| ###
| 0.1 |
2003-Oct-10 Fri
| 0.88
| 0.88
| 0.86
| 0.87
| 160,477
| ###
| ###
| ###
| 0.1 |
2003-Oct-09 Thu
| 0.88
| 0.88
| 0.86
| 0.88
|
|
| ###
| ###
| 0.1 |
2003-Oct-08 Wed
| 0.87
| 0.88
| 0.86
| 0.88
|
|
| 72.3
| 72.3
| 0.1 |
2003-Oct-07 Tue
| 0.88
| 0.88
| 0.87
| 0.87
| 120,580
| ###
| ###
| ###
| 0.1 |
2003-Oct-06 Mon
| 0.87
| 0.87
| 0.85
| 0.85
|
|
| 12.2
| 12.2
| ### |
2003-Oct-03 Fri
| 0.89
| 0.89
| 0.87
| 0.87
| 61,751
| 54,340
| ###
| ###
| 0.1 |
2003-Oct-02 Thu
| 0.87
| 0.88
| 0.87
| 0.88
| 36,754
| 32,159
| 74.8
| 74.8
| 0.1 |
2003-Oct-01 Wed
| 0.87
| 0.87
| 0.86
| 0.86
| 25,880
| 22,386
| 26.6
| 26.6
| ### |
2003-Sep-30 Tue
| 0.87
| 0.89
| 0.87
| 0.88
|
|
| ###
| ###
| 0.1 |
2003-Sep-29 Mon
| 0.89
| 0.89
| 0.86
| 0.87
|
|
| 17.1
| 17.1
| 0.1 |
2003-Sep-26 Fri
| 0.87
| 0.89
| 0.87
| 0.89
| 55,351
| ###
| ###
| ###
| ### |
2003-Sep-25 Thu
| 0.87
| 0.88
| 0.87
| 0.87
| 113,075
| 98,940
| ###
| ###
| 0.1 |
2003-Sep-24 Wed
| 0.87
| 0.88
| 0.85
| 0.88
|
|
| ###
| ###
| 0.1 |
2003-Sep-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-19 Fri
| ###
| ###
| ###
| ###
| 141,048
| 0
| ###
| ###
| 0.0 |
2003-Sep-18 Thu
| ###
| ###
| 0.89
| ###
| 54,449
| 24,229
| ###
| ###
| 0.0 |
2003-Sep-17 Wed
| 0.89
| ###
| 0.89
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-16 Tue
| ###
| ###
| 0.89
| 0.89
|
|
| ###
| ###
| ### |
2003-Sep-15 Mon
| ###
| ###
| 0.89
| ###
| 125,176
| ###
| 72.5
| 72.5
| 0.0 |
2003-Sep-12 Fri
| ###
| ###
| 0.89
| 0.89
|
|
| ###
| ###
| ### |
2003-Sep-11 Thu
| 0.88
| ###
| 0.88
| 0.89
| 230,873
| 101,584
| 81.0
| 81.0
| ### |
2003-Sep-10 Wed
| 0.84
| 0.86
| 0.82
| 0.86
|
|
| 84.1
| 84.1
| ### |
2003-Sep-09 Tue
| 0.78
| 0.84
| 0.78
| 0.82
| 211,925
| 171,659
| 93.3
| 93.3
| 0.1 |
2003-Sep-08 Mon
| 0.77
| 0.8
| 0.77
| 0.78
| 766,328
| ###
| ###
| ###
| 0.1 |
2003-Sep-05 Fri
| 0.77
| 0.77
| 0.76
| 0.77
| 41,473
| 31,726
| ###
| ###
| 0.1 |
2003-Sep-04 Thu
| 0.75
| 0.78
| 0.75
| 0.77
|
|
| 82.5
| 82.5
| 0.1 |
2003-Sep-03 Wed
| 0.75
| 0.78
| 0.75
| 0.77
|
|
| 84.0
| 84.0
| 0.1 |
2003-Sep-02 Tue
| 0.72
| 0.75
| 0.72
| 0.74
| 205,149
| 150,784
| ###
| ###
| 0.1 |
2003-Sep-01 Mon
| 0.71
| 0.72
| 0.71
| 0.72
|
|
| ###
| ###
| ### |
2003-Aug-29 Fri
| 0.71
| 0.72
| ###
| ###
|
|
| 13.5
| 13.5
| 0.0 |
2003-Aug-28 Thu
| 0.7
| 0.71
| ###
| 0.71
|
|
| 76.7
| 76.7
| ### |
2003-Aug-27 Wed
| 0.72
| 0.72
| 0.7
| 0.72
| 85,684
| ###
| ###
| ###
| ### |
2003-Aug-26 Tue
| ###
| 0.72
| ###
| 0.71
|
|
| 88.0
| 88.0
| ### |
2003-Aug-25 Mon
| 0.72
| 0.72
| ###
| 0.7
| 56,940
| ###
| 12.1
| 12.1
| ### |
2003-Aug-22 Fri
| ###
| 0.71
| ###
| 0.71
|
|
| ###
| ###
| ### |
2003-Aug-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-20 Wed
| ###
| ###
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2003-Aug-19 Tue
| 0.72
| 0.73
| ###
| 0.7
|
|
| 16.4
| 16.4
| ### |
2003-Aug-18 Mon
| 0.75
| 0.75
| ###
| 0.72
|
|
| ###
| ###
| ### |
2003-Aug-15 Fri
| 0.75
| 0.77
| 0.73
| 0.75
|
|
| 69.2
| 69.2
| ### |
2003-Aug-14 Thu
| 0.73
| 0.76
| 0.72
| 0.74
| 231,685
| 171,446
| ###
| ###
| 0.1 |
2003-Aug-13 Wed
| ###
| 0.74
| ###
| 0.71
| 937,976
| 347,051
| ###
| ###
| ### |
2003-Aug-12 Tue
| ###
| ###
| ###
| ###
| 461,382
| 0
| ###
| ###
| 0.0 |
2003-Aug-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Aug-08 Fri
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2003-Aug-07 Thu
| ###
| ###
| ###
| ###
| 55,022
| 0
| 88.3
| 88.3
| 0.0 |
2003-Aug-06 Wed
| ###
| ###
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2003-Aug-05 Tue
| 0.89
| ###
| 0.89
| ###
|
|
| 91.3
| 91.3
| 0.0 |
2003-Aug-04 Mon
| ###
| ###
| 0.87
| 0.89
|
|
| 5.5
| 5.5
| ### |
2003-Aug-01 Fri
| 0.89
| ###
| 0.89
| ###
| 93,874
| 41,773
| 92.0
| 92.0
| 0.0 |
2003-Jul-31 Thu
| 0.84
| ###
| 0.84
| 0.89
|
|
| ###
| ###
| ### |
2003-Jul-30 Wed
| 0.84
| 0.85
| 0.83
| 0.84
|
|
| ###
| ###
| ### |
2003-Jul-29 Tue
| 0.8
| 0.84
| 0.8
| 0.84
|
|
| ###
| ###
| ### |
2003-Jul-28 Mon
| 0.8
| 0.81
| 0.8
| 0.81
| 62,020
| 49,926
| 77.6
| 77.6
| 0.1 |
2003-Jul-25 Fri
| 0.79
| 0.8
| 0.78
| 0.79
|
|
| ###
| ###
| ### |
2003-Jul-24 Thu
| 0.77
| 0.79
| 0.77
| 0.79
| 30,951
| 24,141
| ###
| ###
| ### |
2003-Jul-23 Wed
| 0.77
| 0.78
| 0.76
| 0.78
|
|
| ###
| ###
| 0.1 |
2003-Jul-22 Tue
| 0.79
| 0.79
| 0.76
| 0.76
| 51,057
| ###
| ###
| ###
| 0.1 |
2003-Jul-21 Mon
| 0.77
| 0.79
| 0.77
| 0.78
|
|
| ###
| ###
| 0.1 |
2003-Jul-18 Fri
| 0.79
| 0.79
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2003-Jul-17 Thu
| 0.81
| 0.81
| 0.81
| 0.81
|
|
| 73.6
| 73.6
| 0.1 |
2003-Jul-16 Wed
| 0.79
| 0.81
| 0.79
| 0.81
| 55,158
| 44,126
| ###
| ###
| 0.1 |
2003-Jul-15 Tue
| 0.78
| 0.79
| 0.78
| 0.79
| 57,645
| 45,251
| ###
| ###
| ### |
2003-Jul-14 Mon
| 0.81
| 0.81
| 0.79
| 0.79
|
|
| 12.9
| 12.9
| ### |
2003-Jul-11 Fri
| 0.8
| 0.81
| 0.77
| 0.81
| 87,740
| ###
| ###
| ###
| 0.1 |
2003-Jul-10 Thu
| 0.8
| 0.82
| 0.8
| 0.82
| 167,725
| 135,857
| ###
| ###
| 0.1 |
2003-Jul-09 Wed
| 0.76
| 0.82
| 0.76
| 0.8
|
|
| 93.9
| 93.9
| 0.1 |
2003-Jul-08 Tue
| 0.72
| 0.8
| 0.71
| 0.76
|
|
| 95.0
| 95.0
| 0.1 |
2003-Jul-07 Mon
| ###
| ###
| ###
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2003-Jul-04 Fri
| ###
| ###
| ###
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2003-Jul-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-01 Tue
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2003-Jun-30 Mon
| ###
| ###
| ###
| ###
| 224,376
| 0
| 7.5
| 7.5
| 0.0 |
2003-Jun-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-24 Tue
| ###
| ###
| ###
| ###
| 186,188
| 0
| ###
| ###
| 0.0 |
2003-Jun-23 Mon
| ###
| ###
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2003-Jun-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-19 Thu
| ###
| ###
| ###
| ###
| 71,576
| 0
| ###
| ###
| 0.0 |
2003-Jun-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-17 Tue
| ###
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2003-Jun-16 Mon
| ###
| ###
| ###
| ###
| 33,373
| 0
| 64.8
| 64.8
| 0.0 |
2003-Jun-13 Fri
| ###
| ###
| ###
| ###
|
|
| 10.4
| 10.4
| 0.0 |
2003-Jun-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-11 Wed
| ###
| ###
| ###
| ###
| 3,092,640
| 0
| 8.5
| 8.5
| 0.0 |
2003-Jun-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-06 Fri
| ###
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2003-Jun-05 Thu
| ###
| ###
| ###
| ###
| 39,725
| 0
| ###
| ###
| 0.0 |
2003-Jun-04 Wed
| ###
| ###
| ###
| ###
| 12,250
| 0
| 74.2
| 74.2
| 0.0 |
2003-Jun-03 Tue
| ###
| ###
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2003-Jun-02 Mon
| ###
| ###
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2003-May-30 Fri
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2003-May-29 Thu
| ###
| ###
| ###
| ###
| 21,259
| 0
| ###
| ###
| 0.0 |
2003-May-28 Wed
| ###
| ###
| ###
| ###
| 7,540
| 0
| ###
| ###
| 0.0 |
2003-May-27 Tue
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2003-May-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-23 Fri
| ###
| ###
| ###
| ###
| 26,470
| 0
| ###
| ###
| 0.0 |
2003-May-22 Thu
| ###
| ###
| ###
| ###
| 10,222
| 0
| ###
| ###
| 0.0 |
2003-May-21 Wed
| ###
| ###
| ###
| ###
| 6,075
| 0
| ###
| ###
| 0.0 |
2003-May-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-16 Fri
| ###
| ###
| ###
| ###
| 136,950
| 0
| ###
| ###
| 0.0 |
2003-May-15 Thu
| ###
| ###
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2003-May-14 Wed
| ###
| ###
| ###
| ###
|
|
| 9.5
| 9.5
| 0.0 |
2003-May-13 Tue
| ###
| ###
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2003-May-12 Mon
| ###
| ###
| ###
| ###
| 25,343
| 0
| 5.5
| 5.5
| 0.0 |
2003-May-09 Fri
| ###
| ###
| ###
| ###
| 3,740
| 0
| 90.0
| 90.0
| 0.0 |
2003-May-08 Thu
| ###
| ###
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2003-May-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-06 Tue
| ###
| ###
| ###
| ###
|
|
| 93.6
| 93.6
| 0.0 |
2003-May-05 Mon
| ###
| ###
| ###
| ###
| 28,757
| 0
| 90.6
| 90.6
| 0.0 |
2003-May-02 Fri
| ###
| ###
| ###
| ###
| 20,726
| 0
| 12.3
| 12.3
| 0.0 |
2003-May-01 Thu
| ###
| ###
| ###
| ###
| 35,444
| 0
| ###
| ###
| 0.0 |
2003-Apr-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-29 Tue
| ###
| ###
| ###
| ###
| 51,950
| 0
| 72.4
| 72.4
| 0.0 |
2003-Apr-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-23 Wed
| ###
| ###
| ###
| ###
| 37,350
| 0
| ###
| ###
| 0.0 |
2003-Apr-22 Tue
| ###
| 0.7
| ###
| ###
| 151,782
| 53,123
| 69.2
| 69.2
| 0.0 |
2003-Apr-17 Thu
| ###
| 0.7
| ###
| 0.7
| 3,068,450
| 1,073,957
| 92.9
| 92.9
| ### |
2003-Apr-16 Wed
| ###
| 0.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-15 Tue
| 0.77
| 0.77
| ###
| ###
| 110,578
| 42,572
| 0.9
| 0.9
| 0.0 |
2003-Apr-14 Mon
| 0.84
| 0.84
| 0.8
| 0.8
| 33,020
| 27,076
| ###
| ###
| 0.1 |
2003-Apr-11 Fri
| 0.78
| 0.83
| 0.78
| 0.82
| 29,677
| 23,889
| ###
| ###
| 0.1 |
2003-Apr-10 Thu
| 0.79
| 0.79
| 0.77
| 0.77
| 21,651
| 16,887
| ###
| ###
| 0.1 |
2003-Apr-09 Wed
| 0.72
| 0.76
| 0.71
| 0.76
|
|
| ###
| ###
| 0.1 |
2003-Apr-08 Tue
| 0.73
| 0.73
| 0.71
| 0.72
| 8,620
| ###
| 18.8
| 18.8
| ### |
2003-Apr-07 Mon
| ###
| 0.75
| ###
| 0.71
|
|
| 88.2
| 88.2
| ### |
2003-Apr-04 Fri
| ###
| ###
| ###
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2003-Apr-03 Thu
| ###
| ###
| ###
| ###
| 76,050
| 0
| 72.4
| 72.4
| 0.0 |
2003-Apr-02 Wed
| ###
| ###
| ###
| ###
| 70,389
| 0
| ###
| ###
| 0.0 |
2003-Apr-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-31 Mon
| ###
| ###
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2003-Mar-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-27 Thu
| ###
| ###
| ###
| ###
| 19,484
| 0
| 84.5
| 84.5
| 0.0 |
2003-Mar-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-25 Tue
| ###
| ###
| ###
| ###
| 16,480
| 0
| ###
| ###
| 0.0 |
2003-Mar-24 Mon
| ###
| ###
| ###
| ###
| 22,657
| 0
| 79.4
| 79.4
| 0.0 |
2003-Mar-21 Fri
| ###
| ###
| ###
| ###
| 23,970
| 0
| ###
| ###
| 0.0 |
2003-Mar-20 Thu
| ###
| ###
| ###
| ###
|
|
| 6.7
| 6.7
| 0.0 |
2003-Mar-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-17 Mon
| 0.7
| 0.7
| ###
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2003-Mar-14 Fri
| 0.71
| 0.75
| ###
| ###
| 78,059
| 29,272
| 7.7
| 7.7
| 0.0 |
2003-Mar-13 Thu
| 0.7
| 0.7
| ###
| 0.7
|
|
| 78.7
| 78.7
| ### |
2003-Mar-12 Wed
| 0.75
| 0.75
| ###
| 0.7
| 26,859
| 10,072
| 4.8
| 4.8
| ### |
2003-Mar-11 Tue
| 0.76
| 0.76
| 0.74
| 0.74
| 32,045
| ###
| 18.6
| 18.6
| 0.1 |
2003-Mar-10 Mon
| 0.78
| 0.78
| 0.77
| 0.77
|
|
| 22.7
| 22.7
| 0.1 |
2003-Mar-07 Fri
| 0.78
| 0.78
| 0.77
| 0.78
|
|
| 79.7
| 79.7
| 0.1 |
2003-Mar-06 Thu
| 0.77
| 0.77
| 0.77
| 0.77
|
|
| 78.6
| 78.6
| 0.1 |
2003-Mar-05 Wed
| 0.77
| 0.77
| 0.77
| 0.77
| 5,540
| ###
| 78.7
| 78.7
| 0.1 |
2003-Mar-04 Tue
| 0.78
| 0.78
| 0.77
| 0.77
|
|
| 22.5
| 22.5
| 0.1 |
2003-Mar-03 Mon
| 0.79
| 0.8
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
2003-Feb-28 Fri
| 0.76
| 0.78
| 0.74
| 0.78
| 10,052
| ###
| 89.3
| 89.3
| 0.1 |
2003-Feb-27 Thu
| 0.75
| 0.76
| 0.75
| 0.76
|
|
| 84.7
| 84.7
| 0.1 |
2003-Feb-26 Wed
| 0.77
| 0.8
| 0.76
| 0.79
|
|
| ###
| ###
| ### |
2003-Feb-25 Tue
| 0.84
| 0.84
| 0.8
| 0.8
|
|
| 8.4
| 8.4
| 0.1 |
2003-Feb-24 Mon
| 0.85
| 0.85
| 0.84
| 0.85
| 35,740
| ###
| ###
| ###
| ### |
2003-Feb-21 Fri
| 0.85
| 0.86
| 0.85
| 0.86
|
|
| ###
| ###
| ### |
2003-Feb-20 Thu
| 0.86
| 0.86
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2003-Feb-19 Wed
| 0.85
| 0.86
| 0.85
| 0.86
| 6,223
| 5,320
| ###
| ###
| ### |
2003-Feb-18 Tue
| 0.85
| 0.85
| 0.85
| 0.85
|
|
| 72.8
| 72.8
| ### |
2003-Feb-17 Mon
| 0.88
| 0.88
| 0.84
| 0.85
| 76,185
| ###
| 10.7
| 10.7
| ### |
2003-Feb-14 Fri
| 0.89
| 0.89
| 0.89
| 0.89
|
|
| 71.9
| 71.9
| ### |
2003-Feb-13 Thu
| ###
| ###
| 0.88
| 0.88
| 82,647
| ###
| 19.8
| 19.8
| 0.1 |
2003-Feb-12 Wed
| ###
| ###
| 0.89
| 0.89
|
|
| 23.1
| 23.1
| ### |
2003-Feb-11 Tue
| ###
| ###
| 0.89
| 0.89
|
|
| ###
| ###
| ### |
2003-Feb-10 Mon
| ###
| ###
| 0.89
| 0.89
| 12,379
| ###
| ###
| ###
| ### |
2003-Feb-07 Fri
| ###
| ###
| 0.89
| ###
| 52,454
| 23,342
| 80.6
| 80.6
| 0.0 |
2003-Feb-06 Thu
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2003-Feb-05 Wed
| ###
| ###
| ###
| ###
| 18,750
| 0
| ###
| ###
| 0.0 |
2003-Feb-04 Tue
| ###
| ###
| ###
| ###
| 46,880
| 0
| 24.8
| 24.8
| 0.0 |
2003-Feb-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-31 Fri
| ###
| ###
| ###
| ###
| 32,325
| 0
| 21.0
| 21.0
| 0.0 |
2003-Jan-30 Thu
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2003-Jan-29 Wed
| 0.88
| 0.89
| 0.88
| 0.89
| 27,255
| 24,120
| 87.7
| 87.7
| ### |
2003-Jan-28 Tue
| ###
| ###
| 0.87
| 0.87
|
|
| ###
| ###
| 0.1 |
2003-Jan-24 Fri
| ###
| ###
| ###
| ###
| 156,288
| 0
| 73.9
| 73.9
| 0.0 |
2003-Jan-23 Thu
| ###
| ###
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2003-Jan-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-21 Tue
| ###
| ###
| 0.89
| 0.89
|
|
| 10.4
| 10.4
| ### |
2003-Jan-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-17 Fri
| 0.89
| ###
| 0.89
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-16 Thu
| 0.88
| 0.89
| 0.88
| 0.89
|
|
| 82.8
| 82.8
| ### |
2003-Jan-15 Wed
| ###
| ###
| 0.88
| ###
| 45,120
| 19,852
| 87.3
| 87.3
| 0.0 |
2003-Jan-14 Tue
| ###
| ###
| 0.89
| ###
| 17,320
| ###
| ###
| ###
| 0.0 |
2003-Jan-13 Mon
| ###
| ###
| ###
| ###
| 23,625
| 0
| ###
| ###
| 0.0 |
2003-Jan-10 Fri
| 0.89
| 0.89
| 0.88
| 0.89
| 6,420
| 5,681
| ###
| ###
| ### |
2003-Jan-09 Thu
| ###
| ###
| 0.89
| 0.89
| 45,772
| ###
| ###
| ###
| ### |
2003-Jan-08 Wed
| 0.88
| ###
| 0.86
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-07 Tue
| 0.88
| 0.88
| 0.86
| 0.86
| 31,687
| ###
| 14.9
| 14.9
| ### |
2003-Jan-06 Mon
| 0.88
| 0.89
| 0.87
| 0.88
| 36,420
| 32,049
| ###
| ###
| 0.1 |
2003-Jan-03 Fri
| 0.86
| 0.89
| 0.85
| 0.88
|
|
| 87.7
| 87.7
| 0.1 |
2003-Jan-02 Thu
| 0.82
| 0.85
| 0.82
| 0.85
|
|
| 91.8
| 91.8
| ### |
2002-Dec-31 Tue
| 0.82
| 0.82
| 0.81
| 0.81
|
|
| 13.0
| 13.0
| 0.1 |
2002-Dec-30 Mon
| 0.82
| 0.82
| 0.81
| 0.81
|
|
| 18.5
| 18.5
| 0.1 |
2002-Dec-27 Fri
| 0.81
| 0.82
| 0.81
| 0.82
|
|
| 81.2
| 81.2
| 0.1 |
2002-Dec-24 Tue
| 0.83
| 0.83
| 0.8
| 0.82
|
|
| 15.3
| 15.3
| 0.1 |
2002-Dec-23 Mon
| 0.83
| 0.83
| 0.81
| 0.82
|
|
| 18.6
| 18.6
| 0.1 |
2002-Dec-20 Fri
| 0.84
| 0.85
| 0.84
| 0.84
|
|
| 67.1
| 67.1
| ### |
2002-Dec-19 Thu
| 0.87
| 0.87
| 0.83
| 0.84
|
|
| ###
| ###
| ### |
2002-Dec-18 Wed
| 0.88
| 0.88
| 0.86
| 0.87
| 345,870
| ###
| ###
| ###
| 0.1 |
2002-Dec-17 Tue
| 0.89
| ###
| 0.88
| ###
| 24,653
| 10,847
| 80.8
| 80.8
| 0.0 |
2002-Dec-16 Mon
| ###
| ###
| 0.89
| ###
| 33,459
| 14,889
| ###
| ###
| 0.0 |
2002-Dec-13 Fri
| ###
| ###
| 0.89
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2002-Dec-12 Thu
| 0.89
| ###
| 0.89
| ###
| 30,825
| ###
| 82.5
| 82.5
| 0.0 |
2002-Dec-11 Wed
| ###
| ###
| 0.88
| 0.89
| 17,326
| 7,623
| 29.2
| 29.2
| ### |
2002-Dec-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-06 Fri
| ###
| ###
| ###
| ###
|
|
| 4.2
| 4.2
| 0.0 |
2002-Dec-05 Thu
| ###
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-04 Wed
| 1
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-03 Tue
| ###
| ###
| 1
| 1
|
|
| ###
| ###
| ### |
2002-Dec-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-28 Thu
| ###
| ###
| ###
| ###
|
|
| 0.8
| 0.8
| 0.0 |
2002-Nov-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-26 Tue
| 0.89
| ###
| 0.89
| ###
|
|
| 98.7
| 98.7
| 0.0 |
2002-Nov-25 Mon
| 0.82
| 0.86
| 0.82
| 0.86
| 576,787
| ###
| 92.5
| 92.5
| ### |
2002-Nov-22 Fri
| 0.88
| 0.88
| 0.8
| 0.82
| 508,453
| ###
| ###
| ###
| 0.1 |
2002-Nov-21 Thu
| ###
| ###
| 0.88
| 0.88
| 90,479
| ###
| ###
| ###
| 0.1 |
2002-Nov-20 Wed
| ###
| ###
| 0.89
| ###
| 1,369,147
| 609,270
| ###
| ###
| 0.0 |
2002-Nov-19 Tue
| ###
| ###
| 0.88
| 0.89
| 3,688,229
| 1,622,820
| 2.3
| 2.3
| ### |
2002-Nov-18 Mon
| ###
| ###
| ###
| ###
| 265,754
| 0
| 0.3
| 0.3
| 0.0 |
2002-Nov-15 Fri
| ###
| ###
| ###
| ###
| 363,980
| 0
| ###
| ###
| 0.0 |
2002-Nov-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-13 Wed
| 1.41
| 1.41
| 1.4
| 1.4
|
|
| 29.7
| 29.7
| ### |
2002-Nov-12 Tue
| 1.43
| 1.43
| 1.43
| 1.43
| 0
|
|
|
| 0.1 |
2002-Nov-11 Mon
| 1.45
| 1.45
| 1.43
| 1.43
|
|
| 29.2
| 29.2
| 0.1 |
2002-Nov-08 Fri
| 1.45
| 1.45
| 1.43
| 1.44
| 756,150
| 1,088,856
| ###
| ###
| 0.1 |
2002-Nov-07 Thu
| 1.45
| 1.45
| 1.43
| 1.43
| 3,450
| ###
| ###
| ###
| 0.1 |
2002-Nov-06 Wed
| 1.48
| 1.48
| 1.41
| 1.41
| 7,489
| 10,821
| 6.1
| 6.1
| ### |
2002-Nov-05 Tue
| 1.48
| 1.48
| 1.43
| 1.43
| 63,524
| 92,427
| 7.8
| 7.8
| 0.1 |
2002-Nov-04 Mon
| 1.45
| 1.5
| 1.45
| 1.5
| 3,121
| ###
| 92.4
| 92.4
| 0.1 |
2002-Nov-01 Fri
| 1.5
| 1.5
| 1.45
| 1.45
| 22,386
| ###
| 7.7
| 7.7
| ### |
2002-Oct-31 Thu
| 1.48
| 1.5
| 1.48
| 1.48
| 6,520
| ###
| ###
| ###
| 0.1 |
2002-Oct-30 Wed
| 1.49
| 1.49
| 1.49
| 1.49
|
|
| 74.5
| 74.5
| ### |
2002-Oct-29 Tue
| 1.52
| 1.52
| 1.5
| 1.51
|
|
| ###
| ###
| 0.1 |
2002-Oct-28 Mon
| 1.55
| 1.55
| 1.55
| 1.55
| 950
| 1,472
| 73.4
| 73.4
| ### |
2002-Oct-25 Fri
| 1.56
| 1.57
| 1.54
| 1.54
|
|
| ###
| ###
| ### |
2002-Oct-24 Thu
| 1.56
| 1.56
| 1.54
| 1.56
|
|
| ###
| ###
| ### |
2002-Oct-23 Wed
| 1.54
| 1.56
| 1.54
| 1.56
|
|
| ###
| ###
| ### |
2002-Oct-22 Tue
| 1.55
| 1.57
| 1.53
| 1.53
|
|
| ###
| ###
| ### |
2002-Oct-21 Mon
| 1.52
| 1.52
| 1.51
| 1.51
| 498,785
| 755,659
| 29.4
| 29.4
| 0.1 |
2002-Oct-18 Fri
| 1.48
| 1.5
| 1.48
| 1.5
| 19,521
| 29,086
| ###
| ###
| 0.1 |
2002-Oct-17 Thu
| 1.47
| 1.49
| 1.44
| 1.45
| 16,870
| ###
| 19.3
| 19.3
| ### |
2002-Oct-16 Wed
| 1.5
| 1.5
| 1.47
| 1.47
|
|
| 15.5
| 15.5
| ### |
2002-Oct-15 Tue
| 1.5
| 1.5
| 1.48
| 1.48
| 205,353
| 305,975
| ###
| ###
| 0.1 |
2002-Oct-14 Mon
| 1.51
| 1.52
| 1.5
| 1.52
|
|
| ###
| ###
| 0.1 |
2002-Oct-11 Fri
| 1.51
| 1.52
| 1.48
| 1.5
|
|
| ###
| ###
| 0.1 |
2002-Oct-10 Thu
| 1.48
| 1.5
| 1.48
| 1.5
|
|
| ###
| ###
| 0.1 |
2002-Oct-09 Wed
| 1.5
| 1.5
| 1.48
| 1.48
|
|
| 27.5
| 27.5
| 0.1 |
2002-Oct-08 Tue
| 1.48
| 1.48
| 1.48
| 1.48
| 1,428
| ###
| ###
| ###
| 0.1 |
2002-Oct-07 Mon
| 1.5
| 1.5
| 1.47
| 1.47
|
|
| ###
| ###
| ### |
2002-Oct-04 Fri
| 1.49
| 1.5
| 1.49
| 1.5
| 39,275
| ###
| ###
| ###
| 0.1 |
2002-Oct-03 Thu
| 1.48
| 1.48
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
2002-Oct-02 Wed
| 1.55
| 1.55
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
2002-Oct-01 Tue
| 1.48
| 1.54
| 1.48
| 1.54
|
|
| ###
| ###
| ### |
2002-Sep-30 Mon
| 1.53
| 1.53
| 1.48
| 1.48
| 130,546
| 196,471
| 10.8
| 10.8
| 0.1 |
2002-Sep-27 Fri
| 1.54
| 1.54
| 1.53
| 1.53
|
|
| 22.9
| 22.9
| ### |
2002-Sep-26 Thu
| 1.52
| 1.54
| 1.52
| 1.54
| 174,953
| 267,678
| ###
| ###
| ### |
2002-Sep-25 Wed
| 1.5
| 1.51
| 1.5
| 1.51
| 14,020
| ###
| ###
| ###
| 0.1 |
2002-Sep-24 Tue
| 1.5
| 1.51
| 1.5
| 1.5
|
|
| 82.4
| 82.4
| 0.1 |
2002-Sep-23 Mon
| 1.44
| 1.51
| 1.43
| 1.5
|
|
| ###
| ###
| 0.1 |
2002-Sep-20 Fri
| 1.5
| 1.5
| 1.42
| 1.45
|
|
| ###
| ###
| ### |
2002-Sep-19 Thu
| 1.57
| 1.57
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2002-Sep-18 Wed
| 1.55
| 1.56
| 1.55
| 1.55
| 126,927
| 197,371
| 74.9
| 74.9
| ### |
2002-Sep-17 Tue
| 1.57
| 1.57
| 1.54
| 1.55
|
|
| 21.3
| 21.3
| ### |
2002-Sep-16 Mon
| 1.52
| 1.57
| 1.52
| 1.57
|
|
| ###
| ###
| 0.1 |
2002-Sep-13 Fri
| 1.57
| 1.57
| 1.55
| 1.56
| 1,067,288
| ###
| ###
| ###
| ### |
2002-Sep-12 Thu
| 1.5
| 1.58
| 1.49
| 1.52
| 552,342
| 847,844
| 84.7
| 84.7
| 0.1 |
2002-Sep-11 Wed
| 1.47
| 1.5
| 1.47
| 1.49
| 577,755
| ###
| 77.0
| 77.0
| ### |
2002-Sep-10 Tue
| 1.45
| 1.49
| 1.44
| 1.44
|
|
| 32.5
| 32.5
| 0.1 |
2002-Sep-09 Mon
| ###
| 1.42
| ###
| 1.42
| 89,727
| ###
| 91.2
| 91.2
| ### |
2002-Sep-06 Fri
| ###
| ###
| ###
| ###
| 41,485
| 0
| 86.3
| 86.3
| 0.0 |
2002-Sep-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Sep-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-03 Tue
| ###
| ###
| ###
| ###
| 17,586
| 0
| ###
| ###
| 0.0 |
2002-Sep-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-30 Fri
| 1.4
| 1.4
| ###
| ###
| 31,627
| ###
| ###
| ###
| 0.0 |
2002-Aug-29 Thu
| ###
| 1.42
| ###
| 1.42
|
|
| 88.7
| 88.7
| ### |
2002-Aug-28 Wed
| 1.4
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-27 Tue
| 1.41
| 1.41
| 1.4
| 1.4
| 2,350
| ###
| ###
| ###
| ### |
2002-Aug-26 Mon
| 1.43
| 1.43
| 1.41
| 1.42
|
|
| 25.1
| 25.1
| ### |
2002-Aug-23 Fri
| 1.48
| 1.48
| 1.48
| 1.48
| 0
|
|
|
| 0.1 |
2002-Aug-22 Thu
| 1.48
| 1.48
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
2002-Aug-21 Wed
| 1.5
| 1.5
| 1.47
| 1.48
| 25,275
| ###
| ###
| ###
| 0.1 |
2002-Aug-20 Tue
| 1.45
| 1.5
| 1.45
| 1.5
|
|
| ###
| ###
| 0.1 |
2002-Aug-19 Mon
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2002-Aug-16 Fri
| 1.4
| 1.45
| 1.4
| 1.45
|
|
| ###
| ###
| ### |
2002-Aug-15 Thu
| ###
| ###
| ###
| ###
| 27,427
| 0
| ###
| ###
| 0.0 |
2002-Aug-14 Wed
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2002-Aug-13 Tue
| ###
| ###
| ###
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2002-Aug-12 Mon
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2002-Aug-09 Fri
| 1.29
| 1.29
| 1.29
| 1.29
|
|
| 69.8
| 69.8
| 0.1 |
2002-Aug-08 Thu
| ###
| ###
| ###
| ###
| 423,444
| 0
| ###
| ###
| 0.0 |
2002-Aug-07 Wed
| 1.27
| ###
| 1.26
| ###
| 2,882
| ###
| ###
| ###
| 0.0 |
2002-Aug-06 Tue
| 1.26
| 1.26
| 1.26
| 1.26
| 420
| 529
| ###
| ###
| ### |
2002-Aug-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-01 Thu
| ###
| ###
| ###
| ###
| 5,759
| 0
| 87.2
| 87.2
| 0.0 |
2002-Jul-31 Wed
| 1.27
| ###
| 1.27
| ###
|
|
| 93.9
| 93.9
| 0.0 |
2002-Jul-30 Tue
| 1.25
| 1.27
| 1.25
| 1.25
|
|
| 71.7
| 71.7
| ### |
2002-Jul-29 Mon
| 1.26
| 1.26
| 1.22
| 1.23
| 10,874
| 13,483
| 15.0
| 15.0
| 0.1 |
2002-Jul-26 Fri
| ###
| ###
| 1.26
| 1.26
| 2,704,689
| 1,703,954
| 16.2
| 16.2
| ### |
2002-Jul-25 Thu
| 1.24
| ###
| 1.24
| ###
| 55,556
| 34,444
| 92.4
| 92.4
| 0.0 |
2002-Jul-24 Wed
| ###
| 1.2
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2002-Jul-23 Tue
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2002-Jul-22 Mon
| ###
| 1.2
| ###
| 1.2
| 10,040
| 6,024
| 78.3
| 78.3
| 0.1 |
2002-Jul-19 Fri
| 1.26
| 1.26
| ###
| 1.23
|
|
| 20.2
| 20.2
| 0.1 |
2002-Jul-18 Thu
| 1.26
| 1.26
| 1.26
| 1.26
| 5,056
| 6,370
| ###
| ###
| ### |
2002-Jul-17 Wed
| ###
| ###
| 1.29
| 1.29
| 1,650
| ###
| 26.9
| 26.9
| 0.1 |
2002-Jul-16 Tue
| ###
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-15 Mon
| ###
| ###
| ###
| ###
| 9,325
| 0
| ###
| ###
| 0.0 |
2002-Jul-12 Fri
| ###
| ###
| ###
| ###
| 32,372
| 0
| ###
| ###
| 0.0 |
2002-Jul-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-09 Tue
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2002-Jul-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-05 Fri
| ###
| ###
| ###
| ###
| 14,682
| 0
| 16.9
| 16.9
| 0.0 |
2002-Jul-04 Thu
| ###
| ###
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2002-Jul-03 Wed
| ###
| ###
| ###
| ###
| 6,558
| 0
| 24.5
| 24.5
| 0.0 |
2002-Jul-02 Tue
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2002-Jul-01 Mon
| ###
| ###
| ###
| ###
|
|
| 10.5
| 10.5
| 0.0 |
2002-Jun-28 Fri
| ###
| ###
| ###
| ###
|
|
| 11.6
| 11.6
| 0.0 |
2002-Jun-27 Thu
| ###
| ###
| ###
| ###
| 28,950
| 0
| 80.7
| 80.7
| 0.0 |
2002-Jun-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-24 Mon
| ###
| ###
| ###
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2002-Jun-21 Fri
| ###
| ###
| ###
| ###
| 41,877
| 0
| ###
| ###
| 0.0 |
2002-Jun-20 Thu
| ###
| ###
| ###
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2002-Jun-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-14 Fri
| ###
| ###
| ###
| ###
| 13,857
| 0
| ###
| ###
| 0.0 |
2002-Jun-13 Thu
| ###
| ###
| ###
| ###
| 5,750
| 0
| ###
| ###
| 0.0 |
2002-Jun-12 Wed
| ###
| ###
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2002-Jun-11 Tue
| ###
| ###
| ###
| ###
| 30,040
| 0
| ###
| ###
| 0.0 |
2002-Jun-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-06 Thu
| ###
| ###
| ###
| ###
| 36,444
| 0
| ###
| ###
| 0.0 |
2002-Jun-05 Wed
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2002-Jun-04 Tue
| 1.45
| 1.45
| ###
| ###
| 46,855
| ###
| ###
| ###
| 0.0 |
2002-Jun-03 Mon
| 1.42
| 1.45
| 1.4
| 1.45
|
|
| ###
| ###
| ### |
2002-May-31 Fri
| 1.41
| 1.43
| 1.4
| 1.43
| 41,324
| 58,473
| ###
| ###
| 0.1 |
2002-May-30 Thu
| 1.42
| 1.42
| 1.4
| 1.4
|
|
| 20.3
| 20.3
| ### |
2002-May-29 Wed
| 1.46
| 1.46
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2002-May-28 Tue
| 1.46
| 1.46
| 1.45
| 1.46
| 9,272
| ###
| 73.0
| 73.0
| 0.1 |
2002-May-27 Mon
| 1.45
| 1.46
| 1.45
| 1.46
|
|
| ###
| ###
| 0.1 |
2002-May-24 Fri
| 1.47
| 1.47
| 1.45
| 1.45
| 52,844
| 77,152
| 18.7
| 18.7
| ### |
2002-May-23 Thu
| 1.44
| 1.5
| 1.44
| 1.5
| 13,853
| ###
| 93.5
| 93.5
| 0.1 |
2002-May-22 Wed
| 1.4
| 1.42
| ###
| ###
| 57,027
| 40,489
| ###
| ###
| 0.0 |
2002-May-21 Tue
| 1.45
| 1.47
| ###
| ###
|
|
| 6.5
| 6.5
| 0.0 |
2002-May-20 Mon
| 1.52
| 1.52
| 1.45
| 1.45
|
|
| 6.9
| 6.9
| ### |
2002-May-17 Fri
| 1.5
| 1.52
| 1.5
| 1.5
| 19,120
| 28,871
| ###
| ###
| 0.1 |
2002-May-16 Thu
| 1.54
| 1.58
| 1.5
| 1.5
|
|
| 13.6
| 13.6
| 0.1 |
2002-May-15 Wed
| 1.46
| 1.55
| 1.46
| 1.54
| 22,282
| ###
| ###
| ###
| ### |
2002-May-14 Tue
| 1.45
| 1.46
| 1.45
| 1.46
|
|
| 77.7
| 77.7
| 0.1 |
2002-May-13 Mon
| 1.4
| 1.41
| 1.4
| 1.41
|
|
| 81.9
| 81.9
| ### |
2002-May-10 Fri
| 1.4
| 1.4
| ###
| 1.4
| 25,122
| 17,585
| ###
| ###
| ### |
2002-May-09 Thu
| ###
| ###
| ###
| ###
| 117,845
| 0
| ###
| ###
| 0.0 |
2002-May-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-07 Tue
| 1.4
| 1.4
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2002-May-06 Mon
| 1.4
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
2002-May-03 Fri
| 1.5
| 1.53
| 1.41
| 1.41
| 88,940
| 130,741
| 4.6
| 4.6
| ### |
2002-May-02 Thu
| 1.52
| 1.52
| 1.5
| 1.5
| 38,846
| 58,657
| ###
| ###
| 0.1 |
2002-May-01 Wed
| 1.57
| 1.57
| 1.52
| 1.53
| 22,356
| 34,540
| ###
| ###
| ### |
2002-Apr-30 Tue
| 1.54
| 1.54
| 1.53
| 1.53
| 18,181
| ###
| ###
| ###
| ### |
2002-Apr-29 Mon
| 1.54
| 1.54
| 1.53
| 1.53
|
|
| 35.4
| 35.4
| ### |
2002-Apr-26 Fri
| 1.54
| 1.54
| 1.53
| 1.53
| 13,375
| ###
| ###
| ###
| ### |
2002-Apr-24 Wed
| ###
| ###
| 1.55
| 1.55
| 111,659
| ###
| ###
| ###
| ### |
2002-Apr-23 Tue
| ###
| ###
| 1.55
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-22 Mon
| 1.58
| ###
| 1.56
| ###
| 34,721
| 27,082
| 89.7
| 89.7
| 0.0 |
2002-Apr-19 Fri
| 1.56
| 1.58
| 1.55
| 1.58
|
|
| ###
| ###
| 0.1 |
2002-Apr-18 Thu
| 1.58
| ###
| 1.56
| 1.56
|
|
| 21.0
| 21.0
| ### |
2002-Apr-17 Wed
| ###
| ###
| 1.56
| 1.56
| 751,087
| 585,847
| ###
| ###
| ### |
2002-Apr-16 Tue
| 1.54
| 1.55
| 1.54
| 1.55
|
|
| 75.6
| 75.6
| ### |
2002-Apr-15 Mon
| 1.52
| 1.52
| 1.5
| 1.52
|
|
| 71.2
| 71.2
| 0.1 |
2002-Apr-12 Fri
| 1.49
| 1.5
| 1.49
| 1.5
|
|
| 76.4
| 76.4
| 0.1 |
2002-Apr-11 Thu
| 1.47
| 1.49
| 1.46
| 1.49
| 340,277
| ###
| ###
| ###
| ### |
2002-Apr-10 Wed
| 1.56
| 1.56
| 1.48
| 1.48
| 65,686
| 99,842
| ###
| ###
| 0.1 |
2002-Apr-09 Tue
| 1.58
| ###
| 1.56
| 1.56
| 72,944
| ###
| 25.6
| 25.6
| ### |
2002-Apr-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-05 Fri
| ###
| ###
| ###
| ###
| 11,655
| 0
| 72.7
| 72.7
| 0.0 |
2002-Apr-04 Thu
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-03 Wed
| ###
| ###
| ###
| ###
| 34,742
| 0
| ###
| ###
| 0.0 |
2002-Apr-02 Tue
| ###
| ###
| ###
| ###
|
|
| 40.1
| 40.1
| 0.0 |
2002-Mar-28 Thu
| ###
| ###
| ###
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2002-Mar-27 Wed
| ###
| ###
| 1.58
| 1.58
|
|
| 24.0
| 24.0
| 0.1 |
2002-Mar-26 Tue
| 1.59
| ###
| 1.57
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-25 Mon
| 1.58
| 1.59
| 1.57
| 1.57
| 29,757
| ###
| 31.1
| 31.1
| 0.1 |
2002-Mar-22 Fri
| 1.55
| 1.58
| 1.55
| 1.55
|
|
| 66.9
| 66.9
| ### |
2002-Mar-21 Thu
| 1.54
| 1.55
| 1.43
| 1.55
| 836,725
| 1,246,720
| 75.3
| 75.3
| ### |
2002-Mar-20 Wed
| ###
| ###
| 1.55
| 1.55
| 69,059
| 53,520
| ###
| ###
| ### |
2002-Mar-19 Tue
| ###
| ###
| ###
| ###
| 793,541
| 0
| 14.0
| 14.0
| 0.0 |
2002-Mar-18 Mon
| ###
| ###
| 1.58
| ###
| 31,270
| ###
| 90.8
| 90.8
| 0.0 |
2002-Mar-15 Fri
| ###
| ###
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2002-Mar-14 Thu
| ###
| ###
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2002-Mar-13 Wed
| 1.683
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-11 Mon
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2002-Mar-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-07 Thu
| 1.7
| 1.7
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2002-Mar-06 Wed
| 1.7
| 1.7
| ###
| ###
| 110,387
| 93,828
| 22.9
| 22.9
| 0.0 |
2002-Mar-05 Tue
| 1.7
| 1.7
| ###
| ###
| 51,349
| 43,646
| ###
| ###
| 0.0 |
2002-Mar-04 Mon
| 1.7
| 1.7
| ###
| ###
| 146,373
| ###
| 27.4
| 27.4
| 0.0 |
2002-Mar-01 Fri
| ###
| 1.7
| ###
| 1.7
| 48,488
| ###
| 70.9
| 70.9
| ### |
2002-Feb-28 Thu
| 1.677
| 1.7
| ###
| 1.7
| 48,770
| 41,454
| ###
| ###
| ### |
2002-Feb-27 Wed
| 1.72
| 1.72
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2002-Feb-26 Tue
| ###
| 1.72
| 1.7
| 1.72
| 34,185
| 58,456
| ###
| ###
| 0.1 |
2002-Feb-25 Mon
| 1.74
| 1.74
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2002-Feb-22 Fri
| 1.74
| 1.74
| 1.71
| 1.74
|
|
| ###
| ###
| 0.1 |
2002-Feb-21 Thu
| 1.75
| 1.75
| 1.71
| 1.74
|
|
| ###
| ###
| 0.1 |
2002-Feb-20 Wed
| 1.74
| 1.75
| 1.71
| 1.71
|
|
| ###
| ###
| 0.1 |
2002-Feb-19 Tue
| 1.78
| 1.78
| 1.74
| 1.74
|
|
| ###
| ###
| 0.1 |
2002-Feb-18 Mon
| ###
| 1.76
| 1.73
| 1.74
|
|
| ###
| ###
| 0.1 |
2002-Feb-15 Fri
| 1.77
| 1.77
| 1.72
| 1.72
| 178,829
| 312,056
| ###
| ###
| 0.1 |
2002-Feb-14 Thu
| ###
| 1.82
| 1.72
| 1.72
| 166,344
| 294,428
| ###
| ###
| 0.1 |
2002-Feb-13 Wed
| 1.78
| 1.79
| 1.75
| 1.76
|
|
| 24.5
| 24.5
| 0.1 |
2002-Feb-12 Tue
| 1.745
| 1.86
| ###
| 1.72
| 323,575
| 300,924
| 24.6
| 24.6
| 0.1 |
2002-Feb-11 Mon
| 1.54
| 1.56
| 1.54
| 1.56
| 18,851
| ###
| ###
| ###
| ### |
2002-Feb-08 Fri
| 1.52
| 1.52
| 1.52
| 1.52
| 11,978
| ###
| ###
| ###
| 0.1 |
2002-Feb-07 Thu
| 1.54
| 1.55
| 1.53
| 1.53
| 40,180
| 61,877
| 31.7
| 31.7
| ### |
2002-Feb-06 Wed
| 1.57
| 1.57
| 1.54
| 1.54
|
|
| ###
| ###
| ### |
2002-Feb-05 Tue
| 1.58
| 1.59
| 1.58
| 1.58
| 8,629
| 13,676
| 70.2
| 70.2
| 0.1 |
2002-Feb-04 Mon
| 1.59
| ###
| 1.56
| 1.56
| 523,857
| ###
| ###
| ###
| ### |
2002-Feb-01 Fri
| ###
| ###
| 1.56
| 1.58
|
|
| ###
| ###
| 0.1 |
2002-Jan-31 Thu
| 1.53
| ###
| 1.53
| 1.57
|
|
| ###
| ###
| 0.1 |
2002-Jan-30 Wed
| ###
| ###
| 1.5
| 1.54
| 321,744
| ###
| ###
| ###
| ### |
2002-Jan-29 Tue
| ###
| ###
| ###
| ###
| 90,886
| 0
| ###
| ###
| 0.0 |
2002-Jan-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jan-25 Fri
| 1.58
| ###
| 1.58
| ###
| 161,976
| ###
| 86.6
| 86.6
| 0.0 |
2002-Jan-24 Thu
| 1.53
| 1.57
| 1.51
| 1.56
| 16,978
| 26,146
| ###
| ###
| ### |
2002-Jan-23 Wed
| 1.51
| 1.57
| 1.5
| 1.5
|
|
| 28.3
| 28.3
| 0.1 |
2002-Jan-22 Tue
| 1.54
| 1.55
| 1.51
| 1.51
| 49,989
| 76,483
| 18.1
| 18.1
| 0.1 |
2002-Jan-21 Mon
| 1.55
| 1.55
| 1.55
| 1.55
| 27,558
| ###
| 67.9
| 67.9
| ### |
2002-Jan-18 Fri
| 1.51
| 1.54
| 1.51
| 1.53
| 116,976
| 178,388
| ###
| ###
| ### |
2002-Jan-17 Thu
| 1.5
| 1.5
| 1.48
| 1.5
|
|
| 73.1
| 73.1
| 0.1 |
2002-Jan-16 Wed
| 1.5
| 1.5
| 1.46
| 1.47
|
|
| 17.6
| 17.6
| ### |
2002-Jan-15 Tue
| 1.46
| 1.47
| 1.46
| 1.47
| 42,552
| ###
| 76.3
| 76.3
| ### |
2002-Jan-14 Mon
| 1.528
| 1.528
| 1.46
| 1.46
| 11,951
| 17,854
| ###
| ###
| 0.1 |
2002-Jan-11 Fri
| 1.52
| 1.52
| 1.5
| 1.5
| 501,474
| 757,225
| ###
| ###
| 0.1 |
2002-Jan-10 Thu
| 1.56
| 1.56
| 1.52
| 1.52
| 1,145,344
| 1,763,829
| 13.7
| 13.7
| 0.1 |
2002-Jan-09 Wed
| ###
| ###
| 1.56
| 1.56
|
|
| 10.0
| 10.0
| ### |
2002-Jan-08 Tue
| 1.51
| 1.55
| 1.5
| 1.55
|
|
| 86.9
| 86.9
| ### |
2002-Jan-07 Mon
| 1.54
| ###
| 1.54
| 1.55
| 109,479
| ###
| ###
| ###
| ### |
2002-Jan-04 Fri
| ###
| 1.5
| ###
| 1.5
| 138,729
| 104,046
| ###
| ###
| 0.1 |
2002-Jan-03 Thu
| ###
| ###
| ###
| ###
| 6,129
| 0
| 13.9
| 13.9
| 0.0 |
2002-Jan-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-31 Mon
| ###
| ###
| ###
| ###
| 9,154
| 0
| 10.3
| 10.3
| 0.0 |
2001-Dec-28 Fri
| ###
| ###
| ###
| ###
| 1,840
| 0
| 13.8
| 13.8
| 0.0 |
2001-Dec-27 Thu
| ###
| ###
| ###
| ###
| 7,150
| 0
| 78.7
| 78.7
| 0.0 |
2001-Dec-24 Mon
| ###
| ###
| ###
| ###
| 22,325
| 0
| 73.4
| 73.4
| 0.0 |
2001-Dec-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-20 Thu
| ###
| ###
| ###
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2001-Dec-19 Wed
| ###
| ###
| 1.28
| 1.28
| 8,277
| ###
| ###
| ###
| ### |
2001-Dec-18 Tue
| ###
| ###
| 1.28
| ###
| 22,321
| 14,285
| ###
| ###
| 0.0 |
2001-Dec-17 Mon
| ###
| ###
| 1.28
| ###
| 10,179
| ###
| ###
| ###
| 0.0 |
2001-Dec-14 Fri
| ###
| ###
| 1.29
| 1.29
|
|
| 19.6
| 19.6
| 0.1 |
2001-Dec-13 Thu
| ###
| ###
| 1.28
| 1.28
| 117,570
| 75,244
| 21.6
| 21.6
| ### |
2001-Dec-12 Wed
| ###
| ###
| 1.28
| 1.28
| 15,882
| ###
| ###
| ###
| ### |
2001-Dec-11 Tue
| ###
| ###
| ###
| ###
| 36,154
| 0
| 27.9
| 27.9
| 0.0 |
2001-Dec-10 Mon
| ###
| ###
| ###
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2001-Dec-07 Fri
| ###
| ###
| ###
| ###
|
|
| 6.9
| 6.9
| 0.0 |
2001-Dec-06 Thu
| ###
| 1.4
| ###
| 1.4
| 4,950
| ###
| ###
| ###
| ### |
2001-Dec-05 Wed
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-04 Tue
| 1.4
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-03 Mon
| 1.4
| 1.4
| ###
| 1.4
| 20,679
| 14,475
| 78.1
| 78.1
| ### |
2001-Nov-30 Fri
| 1.4
| 1.4
| ###
| 1.4
| 12,858
| ###
| ###
| ###
| ### |
2001-Nov-29 Thu
| ###
| 1.4
| ###
| 1.4
| 16,384
| ###
| 86.3
| 86.3
| ### |
2001-Nov-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-27 Tue
| 1.4
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-26 Mon
| 1.46
| 1.5
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2001-Nov-23 Fri
| ###
| 1.45
| ###
| 1.45
| 32,078
| 23,256
| 95.4
| 95.4
| ### |
2001-Nov-22 Thu
| ###
| ###
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2001-Nov-21 Wed
| ###
| ###
| ###
| ###
| 52,048
| 0
| 70.3
| 70.3
| 0.0 |
2001-Nov-20 Tue
| ###
| ###
| 1.29
| ###
| 495,059
| ###
| ###
| ###
| 0.0 |
2001-Nov-19 Mon
| ###
| ###
| ###
| ###
| 75,743
| 0
| ###
| ###
| 0.0 |
2001-Nov-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-15 Thu
| ###
| ###
| ###
| ###
| 15,854
| 0
| ###
| ###
| 0.0 |
2001-Nov-14 Wed
| ###
| ###
| ###
| ###
| 8,181
| 0
| 12.6
| 12.6
| 0.0 |
2001-Nov-13 Tue
| ###
| ###
| ###
| ###
|
|
| 95.9
| 95.9
| 0.0 |
2001-Nov-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-09 Fri
| ###
| ###
| ###
| ###
| 17,184
| 0
| 69.1
| 69.1
| 0.0 |
2001-Nov-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-07 Wed
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2001-Nov-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-05 Mon
| ###
| ###
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2001-Nov-02 Fri
| 1.125
| ###
| ###
| ###
| 19,857
| 0
| ###
| ###
| 0.0 |
2001-Nov-01 Thu
| ###
| ###
| ###
| ###
| 31,624
| 0
| 71.2
| 71.2
| 0.0 |
2001-Oct-31 Wed
| ###
| ###
| ###
| ###
| 1,145
| 0
| 71.9
| 71.9
| 0.0 |
2001-Oct-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-26 Fri
| ###
| ###
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2001-Oct-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-22 Mon
| ###
| ###
| ###
| ###
| 13,442
| 0
| 72.0
| 72.0
| 0.0 |
2001-Oct-19 Fri
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2001-Oct-18 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Oct-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-16 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Oct-15 Mon
| ###
| ###
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2001-Oct-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-11 Thu
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2001-Oct-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Oct-09 Tue
| ###
| ###
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2001-Oct-08 Mon
| ###
| ###
| ###
| ###
| 15,946
| 0
| ###
| ###
| 0.0 |
2001-Oct-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-03 Wed
| ###
| ###
| ###
| ###
| 13,420
| 0
| 8.5
| 8.5
| 0.0 |
2001-Oct-02 Tue
| 1.129
| ###
| 1.129
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2001-Oct-01 Mon
| ###
| ###
| ###
| ###
| 1,654
| 0
| ###
| ###
| 0.0 |
2001-Sep-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-27 Thu
| ###
| ###
| ###
| ###
| 2,345
| 0
| ###
| ###
| 0.0 |
2001-Sep-26 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Sep-25 Tue
| ###
| ###
| ###
| ###
| 18,152
| 0
| 68.4
| 68.4
| 0.0 |
2001-Sep-24 Mon
| ###
| ###
| ###
| ###
| 12,453
| 0
| ###
| ###
| 0.0 |
2001-Sep-21 Fri
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2001-Sep-20 Thu
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2001-Sep-19 Wed
| ###
| ###
| ###
| ###
|
|
| 63.8
| 63.8
| 0.0 |
2001-Sep-18 Tue
| ###
| ###
| ###
| ###
| 18,085
| 0
| ###
| ###
| 0.0 |
2001-Sep-17 Mon
| 1
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-14 Fri
| ###
| ###
| ###
| ###
| 56,120
| 0
| 12.9
| 12.9
| 0.0 |
2001-Sep-13 Thu
| ###
| ###
| ###
| ###
| 9,322
| 0
| 81.4
| 81.4
| 0.0 |
2001-Sep-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-11 Tue
| 1.277
| 1.277
| 1.26
| 1.26
| 2,678
| ###
| 22.9
| 22.9
| ### |
2001-Sep-10 Mon
| 1.2
| ###
| 1.2
| 1.27
|
|
| 93.6
| 93.6
| ### |
2001-Sep-07 Fri
| ###
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2001-Sep-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-05 Wed
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2001-Sep-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-03 Mon
| ###
| 1.2
| ###
| 1.2
| 2,022
| ###
| ###
| ###
| 0.1 |
2001-Aug-31 Fri
| ###
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2001-Aug-30 Thu
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2001-Aug-29 Wed
| 1.2
| 1.2
| ###
| ###
|
|
| 10.2
| 10.2
| 0.0 |
2001-Aug-28 Tue
| 1.2
| 1.25
| ###
| 1.25
| 4,885
| 3,053
| 93.8
| 93.8
| ### |
2001-Aug-27 Mon
| ###
| ###
| ###
| ###
|
|
| 13.8
| 13.8
| 0.0 |
2001-Aug-24 Fri
| ###
| ###
| ###
| ###
| 20,983
| 0
| ###
| ###
| 0.0 |
2001-Aug-23 Thu
| ###
| ###
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2001-Aug-22 Wed
| ###
| ###
| ###
| ###
| 9,646
| 0
| 21.0
| 21.0
| 0.0 |
2001-Aug-21 Tue
| ###
| ###
| ###
| ###
| 9,650
| 0
| 71.7
| 71.7
| 0.0 |
2001-Aug-20 Mon
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2001-Aug-17 Fri
| 1.21
| 1.21
| ###
| ###
| 28,922
| ###
| ###
| ###
| 0.0 |
2001-Aug-16 Thu
| 1.26
| 1.26
| 1.25
| 1.25
| 51,526
| ###
| 32.8
| 32.8
| ### |
2001-Aug-15 Wed
| 1.25
| ###
| 1.25
| 1.25
| 24,024
| ###
| 77.6
| 77.6
| ### |
2001-Aug-14 Tue
| 1.25
| 1.25
| 1.25
| 1.25
| 2,789
| 3,486
| 74.7
| 74.7
| ### |
2001-Aug-13 Mon
| ###
| ###
| ###
| ###
| 4,480
| 0
| ###
| ###
| 0.0 |
2001-Aug-10 Fri
| ###
| ###
| ###
| ###
| 1,780
| 0
| ###
| ###
| 0.0 |
2001-Aug-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-08 Wed
| 1.156
| 1.25
| 1.156
| 1.25
| 575
| ###
| ###
| ###
| ### |
2001-Aug-07 Tue
| ###
| ###
| ###
| ###
| 15,653
| 0
| ###
| ###
| 0.0 |
2001-Aug-06 Mon
| 1.2
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-02 Thu
| ###
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-01 Wed
| 1.23
| 1.23
| ###
| ###
|
|
| 10.1
| 10.1
| 0.0 |
2001-Jul-31 Tue
| 1.23
| 1.23
| 1.22
| 1.23
|
|
| 73.3
| 73.3
| 0.1 |
2001-Jul-30 Mon
| 1.226
| 1.29
| ###
| 1.23
|
|
| ###
| ###
| 0.1 |
2001-Jul-27 Fri
| ###
| 1.22
| ###
| 1.22
|
|
| 85.6
| 85.6
| 0.1 |
2001-Jul-26 Thu
| ###
| ###
| ###
| 1.22
| 35,477
| 0
| ###
| ###
| 0.1 |
2001-Jul-25 Wed
| 1.141
| ###
| ###
| ###
| 67,948
| 0
| 42.4
| 42.4
| 0.0 |
2001-Jul-24 Tue
| 1.23
| 1.23
| ###
| 1.2
| 6,941
| ###
| 20.7
| 20.7
| 0.1 |
2001-Jul-23 Mon
| ###
| ###
| 1.21
| 1.25
|
|
| ###
| ###
| ### |
2001-Jul-20 Fri
| 1.45
| 1.45
| 1.4
| 1.4
| 31,643
| ###
| 12.3
| 12.3
| ### |
2001-Jul-19 Thu
| 1.46
| 1.46
| 1.4
| 1.4
| 36,279
| 51,878
| 12.5
| 12.5
| ### |
2001-Jul-18 Wed
| 1.45
| 1.48
| 1.45
| 1.48
|
|
| ###
| ###
| 0.1 |
2001-Jul-17 Tue
| 1.44
| 1.48
| 1.42
| 1.48
|
|
| 91.0
| 91.0
| 0.1 |
2001-Jul-16 Mon
| 1.42
| 1.42
| 1.42
| 1.42
|
|
| ###
| ###
| ### |
2001-Jul-13 Fri
| 1.428
| 1.45
| 1.42
| 1.42
|
|
| 29.9
| 29.9
| ### |
2001-Jul-12 Thu
| 1.45
| 1.45
| 1.42
| 1.42
|
|
| ###
| ###
| ### |
2001-Jul-11 Wed
| 1.49
| 1.5
| 1.45
| 1.45
|
|
| 13.5
| 13.5
| ### |
2001-Jul-10 Tue
| 1.45
| 1.5
| 1.45
| 1.5
| 5,250
| 7,743
| 90.4
| 90.4
| 0.1 |
2001-Jul-09 Mon
| 1.48
| 1.5
| 1.45
| 1.5
| 17,353
| ###
| 82.1
| 82.1
| 0.1 |
2001-Jul-06 Fri
| 1.45
| 1.49
| 1.45
| 1.49
|
|
| ###
| ###
| ### |
2001-Jul-05 Thu
| 1.45
| 1.45
| 1.44
| 1.45
| 4,946
| 7,146
| 69.3
| 69.3
| ### |
2001-Jul-04 Wed
| 1.5
| 1.5
| 1.44
| 1.44
| 10,689
| ###
| ###
| ###
| 0.1 |
2001-Jul-03 Tue
| 1.43
| 1.5
| 1.43
| 1.5
| 58,550
| 85,775
| 89.9
| 89.9
| 0.1 |
2001-Jul-02 Mon
| ###
| 1.42
| ###
| 1.41
| 39,522
| ###
| 74.5
| 74.5
| ### |
2001-Jun-29 Fri
| ###
| 1.45
| ###
| 1.4
| 51,042
| ###
| ###
| ###
| ### |
2001-Jun-28 Thu
| ###
| 1.45
| ###
| 1.45
| 35,655
| 25,849
| 93.9
| 93.9
| ### |
2001-Jun-27 Wed
| ###
| 1.4
| ###
| ###
| 33,958
| 23,770
| ###
| ###
| 0.0 |
2001-Jun-26 Tue
| ###
| ###
| 1.27
| ###
| 52,250
| 33,178
| 71.4
| 71.4
| 0.0 |
2001-Jun-25 Mon
| 1.27
| ###
| 1.27
| ###
| 47,171
| 29,953
| 88.2
| 88.2
| 0.0 |
2001-Jun-22 Fri
| ###
| 1.27
| ###
| 1.27
| 99,346
| 63,084
| ###
| ###
| ### |
2001-Jun-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-19 Tue
| ###
| ###
| ###
| ###
| 71,884
| 0
| 88.4
| 88.4
| 0.0 |
2001-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-15 Fri
| ###
| ###
| ###
| ###
|
|
| 4.5
| 4.5
| 0.0 |
2001-Jun-14 Thu
| 1.25
| 1.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-13 Wed
| 1.26
| 1.29
| 1.25
| 1.27
| 64,042
| ###
| ###
| ###
| ### |
2001-Jun-12 Tue
| 1.28
| 1.28
| 1.27
| 1.27
|
|
| 39.2
| 39.2
| ### |
2001-Jun-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jun-08 Fri
| ###
| ###
| 1.2
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2001-Jun-07 Thu
| ###
| 1.4
| ###
| ###
| 18,759
| ###
| 26.6
| 26.6
| 0.0 |
2001-Jun-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-05 Tue
| ###
| ###
| ###
| ###
| 28,173
| 0
| ###
| ###
| 0.0 |
2001-Jun-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-31 Thu
| ###
| ###
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2001-May-30 Wed
| 1.4
| 1.42
| ###
| ###
| 16,250
| ###
| 28.4
| 28.4
| 0.0 |
2001-May-29 Tue
| 1.46
| 1.48
| ###
| ###
| 98,077
| 72,576
| ###
| ###
| 0.0 |
2001-May-28 Mon
| ###
| 1.46
| ###
| 1.46
| 47,685
| ###
| 98.7
| 98.7
| 0.1 |
2001-May-25 Fri
| 1.4
| 1.4
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-24 Thu
| 1.4
| 1.4
| ###
| ###
| 103,051
| ###
| 17.6
| 17.6
| 0.0 |
2001-May-23 Wed
| 1.46
| 1.46
| 1.4
| 1.4
| 35,825
| 51,229
| ###
| ###
| ### |
2001-May-22 Tue
| 1.52
| 1.52
| 1.46
| 1.46
|
|
| ###
| ###
| 0.1 |
2001-May-21 Mon
| 1.5
| 1.55
| 1.5
| 1.53
|
|
| ###
| ###
| ### |
2001-May-18 Fri
| 1.56
| 1.56
| 1.45
| 1.49
|
|
| ###
| ###
| ### |
2001-May-17 Thu
| ###
| ###
| 1.52
| 1.52
| 37,654
| ###
| 6.9
| 6.9
| 0.1 |
2001-May-16 Wed
| ###
| ###
| ###
| ###
| 28,927
| 0
| 31.8
| 31.8
| 0.0 |
2001-May-15 Tue
| ###
| ###
| ###
| ###
| 33,825
| 0
| ###
| ###
| 0.0 |
2001-May-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-11 Fri
| ###
| ###
| ###
| ###
| 52,645
| 0
| 23.3
| 23.3
| 0.0 |
2001-May-10 Thu
| ###
| ###
| 1.58
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2001-May-09 Wed
| ###
| ###
| ###
| ###
| 58,373
| 0
| ###
| ###
| 0.0 |
2001-May-08 Tue
| ###
| ###
| ###
| ###
|
|
| 12.4
| 12.4
| 0.0 |
2001-May-07 Mon
| ###
| ###
| ###
| ###
| 6,782
| 0
| 73.3
| 73.3
| 0.0 |
2001-May-04 Fri
| ###
| ###
| ###
| ###
| 8,970
| 0
| ###
| ###
| 0.0 |
2001-May-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-01 Tue
| ###
| ###
| ###
| ###
| 18,170
| 0
| 33.0
| 33.0
| 0.0 |
2001-Apr-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-27 Fri
| ###
| 1.7
| ###
| ###
| 61,158
| 51,984
| ###
| ###
| 0.0 |
2001-Apr-26 Thu
| ###
| ###
| ###
| ###
| 251,759
| 0
| ###
| ###
| 0.0 |
2001-Apr-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-24 Tue
| ###
| ###
| ###
| ###
| 31,482
| 0
| 81.9
| 81.9
| 0.0 |
2001-Apr-23 Mon
| 1.678
| 1.72
| 1.678
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2001-Apr-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-19 Thu
| ###
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2001-Apr-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-17 Tue
| ###
| ###
| ###
| ###
| 5,554
| 0
| 83.5
| 83.5
| 0.0 |
2001-Apr-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-12 Thu
| ###
| ###
| 1.56
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-11 Wed
| 1.588
| ###
| 1.588
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-10 Tue
| 1.641
| 1.641
| 1.55
| 1.56
| 23,742
| 37,880
| ###
| ###
| ### |
2001-Apr-09 Mon
| ###
| ###
| ###
| ###
| 11,920
| 0
| 28.0
| 28.0
| 0.0 |
2001-Apr-06 Fri
| 1.7
| 1.79
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2001-Apr-05 Thu
| 1.7
| 1.7
| ###
| ###
| 14,526
| 12,347
| ###
| ###
| 0.0 |
2001-Apr-04 Wed
| 1.7
| 1.77
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2001-Apr-03 Tue
| 1.72
| 1.72
| 1.7
| 1.7
|
|
| 29.2
| 29.2
| ### |
2001-Apr-02 Mon
| 1.74
| 1.74
| 1.72
| 1.73
|
|
| ###
| ###
| ### |
2001-Mar-30 Fri
| 1.76
| 1.77
| 1.75
| 1.76
|
|
| ###
| ###
| 0.1 |
2001-Mar-29 Thu
| 1.77
| 1.79
| 1.77
| 1.77
| 21,756
| 38,725
| ###
| ###
| ### |
2001-Mar-28 Wed
| 1.75
| 1.75
| 1.75
| 1.75
| 11,544
| ###
| 72.4
| 72.4
| 0.1 |
2001-Mar-27 Tue
| 1.72
| 1.72
| 1.72
| 1.72
| 7,140
| 12,280
| 70.0
| 70.0
| 0.1 |
2001-Mar-26 Mon
| 1.71
| 1.71
| 1.7
| 1.7
|
|
| 34.1
| 34.1
| ### |
2001-Mar-23 Fri
| 1.71
| 1.71
| 1.7
| 1.7
| 73,384
| ###
| ###
| ###
| ### |
2001-Mar-22 Thu
| 1.71
| 1.71
| 1.7
| 1.7
|
|
| 36.5
| 36.5
| ### |
2001-Mar-21 Wed
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| 73.0
| 73.0
| ### |
2001-Mar-20 Tue
| 1.75
| 1.75
| 1.73
| 1.73
| 9,357
| 16,281
| 24.2
| 24.2
| ### |
2001-Mar-19 Mon
| 1.7
| 1.72
| 1.7
| 1.71
|
|
| ###
| ###
| 0.1 |
2001-Mar-16 Fri
| 1.72
| 1.72
| 1.7
| 1.7
| 20,076
| 34,329
| ###
| ###
| ### |
2001-Mar-15 Thu
| 1.72
| 1.75
| 1.7
| 1.72
|
|
| ###
| ###
| 0.1 |
2001-Mar-14 Wed
| 1.757
| 1.8
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2001-Mar-13 Tue
| 1.7
| 1.71
| ###
| 1.7
|
|
| 76.8
| 76.8
| ### |
2001-Mar-12 Mon
| 1.75
| 1.75
| 1.7
| 1.72
|
|
| 24.6
| 24.6
| 0.1 |
2001-Mar-09 Fri
| 1.8
| 1.83
| 1.7
| 1.75
|
|
| ###
| ###
| 0.1 |
2001-Mar-08 Thu
| 1.82
| 1.83
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2001-Mar-07 Wed
| ###
| ###
| 1.84
| 1.84
|
|
| ###
| ###
| ### |
2001-Mar-06 Tue
| ###
| ###
| ###
| ###
|
|
| 4.4
| 4.4
| 0.0 |
2001-Mar-05 Mon
| ###
| ###
| 2
| 2
|
|
| 10.9
| 10.9
| 0.1 |
2001-Mar-02 Fri
| ###
| ###
| ###
| ###
| 1,071,543
| 0
| ###
| ###
| 0.0 |
2001-Mar-01 Thu
| ###
| ###
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2001-Feb-28 Wed
| 2.058
| ###
| 2.058
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-26 Mon
| 2
| ###
| 2
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2001-Feb-23 Fri
| 2
| ###
| 2
| 2
|
|
| 68.9
| 68.9
| 0.1 |
2001-Feb-22 Thu
| 2
| ###
| 2
| 2
| 105,957
| 105,957
| 71.4
| 71.4
| 0.1 |
2001-Feb-21 Wed
| 2
| ###
| 2
| 2
| 73,225
| 73,225
| 73.3
| 73.3
| 0.1 |
2001-Feb-20 Tue
| 2
| ###
| 2
| 2
|
|
| 69.8
| 69.8
| 0.1 |
2001-Feb-19 Mon
| ###
| ###
| 2
| ###
| 43,482
| 43,482
| ###
| ###
| 0.0 |
2001-Feb-16 Fri
| ###
| ###
| ###
| ###
| 17,952
| 0
| ###
| ###
| 0.0 |
2001-Feb-15 Thu
| ###
| ###
| 2
| ###
| 102,348
| 102,348
| ###
| ###
| 0.0 |
2001-Feb-14 Wed
| ###
| ###
| ###
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2001-Feb-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-12 Mon
| 1.855
| ###
| 1.855
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-09 Fri
| 1.89
| 1.89
| 1.85
| 1.86
|
|
| 23.8
| 23.8
| 0.1 |
2001-Feb-08 Thu
| ###
| ###
| 1.85
| 1.85
| 54,577
| 50,483
| 17.3
| 17.3
| 0.1 |
2001-Feb-07 Wed
| ###
| ###
| 1.86
| 1.86
|
|
| 9.7
| 9.7
| 0.1 |
2001-Feb-06 Tue
| 2
| 2
| ###
| ###
| 80,243
| 80,243
| 14.0
| 14.0
| 0.0 |
2001-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-02 Fri
| 2.24
| 2.24
| ###
| ###
| 183,250
| 205,240
| ###
| ###
| 0.0 |
2001-Feb-01 Thu
| 2.26
| 2.26
| 2.24
| 2.26
| 14,356
| ###
| 68.8
| 68.8
| ### |
2001-Jan-31 Wed
| ###
| 2.25
| ###
| 2.24
|
|
| 84.3
| 84.3
| ### |
2001-Jan-30 Tue
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2001-Jan-29 Mon
| 2.27
| ###
| 2.24
| 2.24
| 13,629
| ###
| 23.9
| 23.9
| ### |
2001-Jan-25 Thu
| 2.27
| 2.28
| 2.27
| 2.28
| 6,871
| ###
| 71.0
| 71.0
| 0.2 |
2001-Jan-24 Wed
| ###
| ###
| 2.28
| ###
| 8,825
| ###
| ###
| ###
| 0.0 |
2001-Jan-23 Tue
| 2.27
| ###
| 2.27
| ###
| 86,245
| 97,888
| ###
| ###
| 0.0 |
2001-Jan-22 Mon
| 2.24
| ###
| 2.23
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2001-Jan-19 Fri
| ###
| 2.21
| ###
| 2.21
|
|
| 78.3
| 78.3
| 0.2 |
2001-Jan-18 Thu
| ###
| ###
| ###
| ###
| 11,250
| 0
| ###
| ###
| 0.0 |
2001-Jan-17 Wed
| ###
| ###
| ###
| ###
| 21,070
| 0
| ###
| ###
| 0.0 |
2001-Jan-16 Tue
| 2.2
| 2.2
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2001-Jan-15 Mon
| 2.24
| 2.24
| ###
| 2.2
| 6,350
| ###
| 26.9
| 26.9
| 0.2 |
2001-Jan-12 Fri
| 2.23
| 2.25
| 2.2
| 2.25
| 129,750
| ###
| ###
| ###
| ### |
2001-Jan-11 Thu
| ###
| ###
| 2.22
| 2.22
| 21,750
| 24,142
| ###
| ###
| 0.2 |
2001-Jan-10 Wed
| ###
| ###
| ###
| ###
| 10,384
| 0
| ###
| ###
| 0.0 |
2001-Jan-09 Tue
| ###
| ###
| ###
| ###
| 23,956
| 0
| 11.4
| 11.4
| 0.0 |
2001-Jan-08 Mon
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2001-Jan-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-03 Wed
| ###
| ###
| 2.26
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2001-Jan-02 Tue
| 2.25
| 2.28
| 2.25
| 2.28
| 5,651
| ###
| ###
| ###
| 0.2 |
2001-Jan-01 Mon
| 2.21
| 2.25
| 2.21
| 2.25
| 8,355
| ###
| ###
| ###
| ### |
2000-Dec-29 Fri
| 2.21
| 2.25
| 2.21
| 2.25
| 8,355
| ###
| ###
| ###
| ### |
2000-Dec-28 Thu
| ###
| ###
| ###
| 2.21
| 6,178
| 0
| ###
| ###
| 0.2 |
2000-Dec-27 Wed
| 2.2
| 2.2
| ###
| ###
| 2,650
| ###
| ###
| ###
| 0.0 |
2000-Dec-26 Tue
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2000-Dec-25 Mon
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2000-Dec-22 Fri
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2000-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-20 Wed
| ###
| ###
| ###
| ###
| 19,120
| 0
| ###
| ###
| 0.0 |
2000-Dec-19 Tue
| ###
| ###
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2000-Dec-18 Mon
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-15 Fri
| ###
| 2.2
| ###
| 2.2
| 71,828
| ###
| ###
| ###
| 0.2 |
2000-Dec-14 Thu
| 2.2
| 2.2
| ###
| ###
| 7,750
| 8,525
| ###
| ###
| 0.0 |
2000-Dec-13 Wed
| 2.2
| 2.25
| 2.2
| 2.25
|
|
| 85.7
| 85.7
| ### |
2000-Dec-12 Tue
| 2.2
| 2.24
| 2.2
| 2.2
| 25,749
| ###
| 74.5
| 74.5
| 0.2 |
2000-Dec-11 Mon
| 2.24
| 2.24
| 2.2
| 2.2
| 4,770
| 10,589
| 20.7
| 20.7
| 0.2 |
2000-Dec-08 Fri
| 2.27
| 2.27
| 2.25
| 2.25
| 40,642
| 91,850
| ###
| ###
| ### |
2000-Dec-07 Thu
| 2.27
| 2.28
| 2.26
| 2.27
| 37,758
| ###
| 68.4
| 68.4
| 0.2 |
2000-Dec-06 Wed
| ###
| ###
| 2.27
| 2.27
|
|
| ###
| ###
| 0.2 |
2000-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-04 Mon
| 2.28
| 2.29
| 2.28
| 2.29
| 16,052
| 36,678
| ###
| ###
| ### |
2000-Dec-01 Fri
| ###
| ###
| 2.28
| 2.28
|
|
| ###
| ###
| 0.2 |
2000-Nov-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-29 Wed
| ###
| ###
| ###
| ###
| 9,479
| 0
| 91.3
| 91.3
| 0.0 |
2000-Nov-28 Tue
| ###
| ###
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2000-Nov-27 Mon
| 2.4
| 2.4
| ###
| ###
|
|
| 37.9
| 37.9
| 0.0 |
2000-Nov-24 Fri
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-23 Thu
| 2.29
| ###
| 2.29
| ###
| 59,556
| ###
| 92.4
| 92.4
| 0.0 |
2000-Nov-22 Wed
| 2.22
| 2.25
| 2.22
| 2.25
| 17,952
| 40,122
| ###
| ###
| ### |
2000-Nov-21 Tue
| 2.26
| 2.26
| 2.2
| 2.22
|
|
| ###
| ###
| 0.2 |
2000-Nov-20 Mon
| ###
| ###
| 2.28
| 2.28
|
|
| 24.6
| 24.6
| 0.2 |
2000-Nov-17 Fri
| ###
| ###
| 2.28
| ###
| 44,550
| 50,786
| 21.8
| 21.8
| 0.0 |
2000-Nov-16 Thu
| ###
| ###
| ###
| ###
| 35,675
| 0
| ###
| ###
| 0.0 |
2000-Nov-15 Wed
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2000-Nov-13 Mon
| 2.2
| 2.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-10 Fri
| 2.28
| 2.28
| ###
| 2.27
| 21,447
| 24,449
| 29.3
| 29.3
| 0.2 |
2000-Nov-09 Thu
| ###
| ###
| 2.26
| 2.26
| 11,470
| ###
| ###
| ###
| ### |
2000-Nov-08 Wed
| ###
| ###
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2000-Nov-07 Tue
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2000-Nov-06 Mon
| ###
| ###
| ###
| ###
| 19,586
| 0
| 85.8
| 85.8
| 0.0 |
2000-Nov-03 Fri
| 2.25
| ###
| 2.23
| 2.28
| 28,688
| 31,987
| ###
| ###
| 0.2 |
2000-Nov-02 Thu
| ###
| 2.25
| ###
| 2.22
|
|
| 86.4
| 86.4
| 0.2 |
2000-Nov-01 Wed
| ###
| ###
| ###
| ###
| 15,922
| 0
| ###
| ###
| 0.0 |
2000-Oct-31 Tue
| ###
| ###
| ###
| ###
| 60,988
| 0
| ###
| ###
| 0.0 |
2000-Oct-30 Mon
| ###
| 2.2
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2000-Oct-27 Fri
| ###
| ###
| ###
| ###
| 34,826
| 0
| 27.5
| 27.5
| 0.0 |
2000-Oct-26 Thu
| ###
| ###
| ###
| ###
| 26,254
| 0
| ###
| ###
| 0.0 |
2000-Oct-25 Wed
| ###
| ###
| ###
| ###
| 129,920
| 0
| ###
| ###
| 0.0 |
2000-Oct-24 Tue
| 2.072
| ###
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2000-Oct-23 Mon
| ###
| ###
| ###
| ###
| 55,629
| 0
| 17.5
| 17.5
| 0.0 |
2000-Oct-20 Fri
| 2.042
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2000-Oct-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-13 Fri
| ###
| ###
| 2
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2000-Oct-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-11 Wed
| ###
| 2.2
| ###
| 2.2
| 29,753
| 32,728
| ###
| ###
| 0.2 |
2000-Oct-10 Tue
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2000-Oct-09 Mon
| ###
| 2.2
| ###
| ###
| 15,120
| ###
| ###
| ###
| 0.0 |
2000-Oct-06 Fri
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2000-Oct-05 Thu
| ###
| ###
| ###
| ###
| 67,480
| 0
| 14.5
| 14.5
| 0.0 |
2000-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-02 Mon
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2000-Sep-29 Fri
| 2.25
| 2.25
| 2.2
| 2.2
| 28,858
| ###
| 13.4
| 13.4
| 0.2 |
2000-Sep-28 Thu
| 2.25
| ###
| 2.25
| 2.25
|
|
| 65.0
| 65.0
| ### |
2000-Sep-27 Wed
| 2.25
| ###
| 2.25
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2000-Sep-26 Tue
| 2.22
| ###
| 2.22
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-25 Mon
| ###
| 2.22
| ###
| 2.22
|
|
| 67.8
| 67.8
| 0.2 |
2000-Sep-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-21 Thu
| ###
| ###
| ###
| ###
| 29,475
| 0
| ###
| ###
| 0.0 |
2000-Sep-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-15 Fri
| ###
| ###
| ###
| ###
| 34,249
| 0
| ###
| ###
| 0.0 |
2000-Sep-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-13 Wed
| ###
| ###
| ###
| ###
| 51,946
| 0
| 28.7
| 28.7
| 0.0 |
2000-Sep-12 Tue
| ###
| ###
| ###
| ###
| 77,272
| 0
| ###
| ###
| 0.0 |
2000-Sep-11 Mon
| ###
| ###
| ###
| ###
|
|
| 37.2
| 37.2
| 0.0 |
2000-Sep-08 Fri
| ###
| ###
| ###
| ###
| 91,853
| 0
| 69.5
| 69.5
| 0.0 |
2000-Sep-07 Thu
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2000-Sep-06 Wed
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2000-Sep-05 Tue
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2000-Sep-04 Mon
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2000-Sep-01 Fri
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-31 Thu
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2000-Aug-30 Wed
| 2.4
| 2.4
| ###
| ###
| 10,175
| ###
| ###
| ###
| 0.0 |
2000-Aug-29 Tue
| ###
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2000-Aug-28 Mon
| 2.4
| 2.4
| ###
| 2.4
|
|
| 74.7
| 74.7
| ### |
2000-Aug-25 Fri
| 2.4
| 2.45
| 2.4
| 2.4
|
|
| 74.4
| 74.4
| ### |
2000-Aug-24 Thu
| ###
| 2.4
| ###
| 2.4
| 123,981
| 148,777
| ###
| ###
| ### |
2000-Aug-23 Wed
| 2.45
| 2.45
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2000-Aug-22 Tue
| ###
| 2.45
| ###
| 2.45
| 162,741
| 199,357
| 90.7
| 90.7
| 0.2 |
2000-Aug-21 Mon
| ###
| 2.4
| ###
| ###
| 15,640
| ###
| ###
| ###
| 0.0 |
2000-Aug-18 Fri
| ###
| ###
| ###
| ###
| 22,270
| 0
| ###
| ###
| 0.0 |
2000-Aug-17 Thu
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2000-Aug-16 Wed
| ###
| ###
| ###
| ###
| 50,174
| 0
| 12.9
| 12.9
| 0.0 |
2000-Aug-15 Tue
| 2.45
| 2.45
| 2.4
| 2.4
| 44,651
| 108,278
| ###
| ###
| ### |
2000-Aug-14 Mon
| 2.5
| 2.5
| 2.45
| 2.45
| 10,020
| ###
| ###
| ###
| 0.2 |
2000-Aug-11 Fri
| 2.4
| 2.42
| 2.4
| 2.42
| 289,450
| 697,574
| ###
| ###
| 0.2 |
2000-Aug-10 Thu
| 2.48
| 2.48
| ###
| 2.4
|
|
| ###
| ###
| ### |
2000-Aug-09 Wed
| ###
| 2.51
| 2.43
| 2.5
|
|
| 37.5
| 37.5
| 0.2 |
2000-Aug-08 Tue
| 2.52
| 2.52
| 2.5
| 2.5
| 64,850
| 162,773
| ###
| ###
| 0.2 |
2000-Aug-07 Mon
| 2.5
| 2.55
| 2.45
| 2.55
| 70,872
| 177,180
| 83.8
| 83.8
| 0.2 |
2000-Aug-04 Fri
| 2.5
| 2.5
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2000-Aug-03 Thu
| 2.51
| 2.51
| 2.45
| 2.5
|
|
| ###
| ###
| 0.2 |
2000-Aug-02 Wed
| 2.45
| 2.52
| 2.45
| 2.51
|
|
| ###
| ###
| ### |
2000-Aug-01 Tue
| ###
| 2.48
| ###
| 2.45
| 47,785
| 59,253
| ###
| ###
| 0.2 |
2000-Jul-31 Mon
| 2.4
| 2.45
| 2.4
| 2.43
|
|
| 77.2
| 77.2
| ### |
2000-Jul-28 Fri
| 2.4
| 2.43
| 2.4
| 2.42
|
|
| 79.3
| 79.3
| 0.2 |
2000-Jul-27 Thu
| 2.48
| 2.48
| 2.42
| 2.42
|
|
| ###
| ###
| 0.2 |
2000-Jul-26 Wed
| 2.45
| 2.48
| 2.44
| 2.48
| 53,285
| 131,081
| ###
| ###
| 0.2 |
2000-Jul-25 Tue
| 2.427
| 2.45
| 2.427
| 2.45
| 13,621
| ###
| ###
| ###
| 0.2 |
2000-Jul-24 Mon
| 2.5
| 2.5
| 2.45
| 2.45
|
|
| 20.3
| 20.3
| 0.2 |
2000-Jul-21 Fri
| 2.5
| 2.55
| 2.5
| 2.5
| 62,440
| ###
| ###
| ###
| 0.2 |
2000-Jul-20 Thu
| 2.5
| 2.55
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2000-Jul-19 Wed
| 2.47
| 2.5
| 2.45
| 2.5
| 52,883
| 130,885
| 74.6
| 74.6
| 0.2 |
2000-Jul-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-17 Mon
| 2.58
| 2.7
| 2.58
| 2.7
|
|
| ###
| ###
| 0.2 |
2000-Jul-14 Fri
| ###
| ###
| 2.56
| 2.58
| 15,970
| 20,441
| ###
| ###
| 0.2 |
2000-Jul-13 Thu
| 2.56
| ###
| 2.56
| 2.57
|
|
| 71.2
| 71.2
| ### |
2000-Jul-12 Wed
| ###
| ###
| 2.58
| 2.58
|
|
| ###
| ###
| 0.2 |
2000-Jul-11 Tue
| ###
| ###
| 2.56
| ###
| 109,040
| 139,571
| ###
| ###
| 0.0 |
2000-Jul-10 Mon
| ###
| ###
| 2.56
| ###
| 118,385
| ###
| 74.8
| 74.8
| 0.0 |
2000-Jul-07 Fri
| 2.44
| 2.55
| 2.44
| 2.55
|
|
| ###
| ###
| 0.2 |
2000-Jul-06 Thu
| 2.4
| 2.4
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2000-Jul-05 Wed
| ###
| 2.48
| ###
| 2.4
|
|
| 74.6
| 74.6
| ### |
2000-Jul-04 Tue
| 2.27
| ###
| 2.2
| ###
| 158,170
| 173,987
| 68.7
| 68.7
| 0.0 |
2000-Jul-03 Mon
| ###
| ###
| 2.28
| 2.28
|
|
| 1.6
| 1.6
| 0.2 |
2000-Jun-30 Fri
| ###
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2000-Jun-29 Thu
| ###
| ###
| ###
| 2.25
|
|
| 80.5
| 80.5
| ### |
2000-Jun-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-27 Tue
| ###
| ###
| 2.25
| 2.25
| 99,122
| ###
| 15.0
| 15.0
| ### |
2000-Jun-26 Mon
| ###
| 2.4
| ###
| ###
| 157,521
| 189,025
| ###
| ###
| 0.0 |
2000-Jun-23 Fri
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-22 Thu
| ###
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-20 Tue
| ###
| ###
| ###
| ###
| 195,481
| 0
| ###
| ###
| 0.0 |
2000-Jun-19 Mon
| 2.345
| ###
| 2.345
| ###
| 39,487
| ###
| ###
| ###
| 0.0 |
2000-Jun-16 Fri
| ###
| ###
| ###
| ###
| 16,884
| 0
| ###
| ###
| 0.0 |
2000-Jun-15 Thu
| ###
| ###
| ###
| ###
| 43,743
| 0
| ###
| ###
| 0.0 |
2000-Jun-14 Wed
| ###
| ###
| ###
| ###
| 30,249
| 0
| ###
| ###
| 0.0 |
2000-Jun-13 Tue
| 2.28
| ###
| 2.28
| ###
| 73,844
| 84,182
| 82.1
| 82.1
| 0.0 |
2000-Jun-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Jun-08 Thu
| 2.27
| ###
| 2.22
| 2.28
| 37,859
| 42,023
| ###
| ###
| 0.2 |
2000-Jun-07 Wed
| ###
| ###
| ###
| ###
| 25,741
| 0
| ###
| ###
| 0.0 |
2000-Jun-06 Tue
| ###
| 2.26
| ###
| 2.26
| 24,659
| ###
| 93.4
| 93.4
| ### |
2000-Jun-05 Mon
| 2.057
| ###
| ###
| ###
| 26,374
| 0
| ###
| ###
| 0.0 |
2000-Jun-02 Fri
| 2
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2000-Jun-01 Thu
| ###
| ###
| 2
| 2
|
|
| 32.4
| 32.4
| 0.1 |
2000-May-31 Wed
| ###
| ###
| ###
| ###
| 41,043
| 0
| ###
| ###
| 0.0 |
2000-May-30 Tue
| ###
| ###
| ###
| ###
| 43,075
| 0
| 30.6
| 30.6
| 0.0 |
2000-May-29 Mon
| 2.047
| 2.047
| ###
| ###
| 1,484
| ###
| ###
| ###
| 0.0 |
2000-May-26 Fri
| ###
| ###
| ###
| ###
| 14,222
| 0
| ###
| ###
| 0.0 |
2000-May-25 Thu
| 2
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2000-May-24 Wed
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-23 Tue
| 1.87
| ###
| 1.87
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-22 Mon
| ###
| ###
| 1.85
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-17 Wed
| ###
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2000-May-16 Tue
| 2.172
| 2.172
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-15 Mon
| 2.25
| 2.25
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2000-May-12 Fri
| 2.25
| 2.25
| 2.2
| 2.22
| 133,646
| ###
| 23.6
| 23.6
| 0.2 |
2000-May-11 Thu
| 2.043
| 2.23
| ###
| 2.21
| 82,881
| ###
| 95.2
| 95.2
| 0.2 |
2000-May-10 Wed
| ###
| ###
| 2
| ###
| 143,086
| 143,086
| 32.6
| 32.6
| 0.0 |
2000-May-09 Tue
| 2.24
| 2.24
| ###
| ###
|
|
| 13.5
| 13.5
| 0.0 |
2000-May-08 Mon
| ###
| ###
| 2.21
| 2.25
| 80,225
| 88,648
| 11.7
| 11.7
| ### |
2000-May-05 Fri
| ###
| 2.45
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2000-May-04 Thu
| 2.45
| 2.45
| ###
| ###
| 57,577
| ###
| 13.8
| 13.8
| 0.0 |
2000-May-03 Wed
| 2.52
| 2.55
| 2.45
| 2.45
| 41,750
| 104,375
| 20.8
| 20.8
| 0.2 |
2000-May-02 Tue
| 2.5
| 2.53
| 2.5
| 2.5
| 14,441
| ###
| ###
| ###
| 0.2 |
2000-May-01 Mon
| ###
| ###
| 2.5
| 2.5
|
|
| 15.6
| 15.6
| 0.2 |
2000-Apr-28 Fri
| 2.651
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-27 Thu
| 2.55
| 2.7
| 2.55
| ###
|
|
| 91.7
| 91.7
| 0.0 |
2000-Apr-26 Wed
| 2.5
| ###
| 2.5
| ###
| 67,957
| 84,946
| 92.5
| 92.5
| 0.0 |
2000-Apr-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-20 Thu
| ###
| ###
| 2.5
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-19 Wed
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-18 Tue
| ###
| ###
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2000-Apr-17 Mon
| ###
| ###
| 2.4
| 2.56
|
|
| ###
| ###
| 0.2 |
2000-Apr-14 Fri
| ###
| ###
| ###
| ###
|
|
| 57.7
| 57.7
| 0.0 |
2000-Apr-13 Thu
| ###
| ###
| ###
| ###
| 126,385
| 0
| 37.8
| 37.8
| 0.0 |
2000-Apr-12 Wed
| ###
| ###
| ###
| ###
| 49,726
| 0
| ###
| ###
| 0.0 |
2000-Apr-11 Tue
| ###
| ###
| 2.82
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2000-Apr-07 Fri
| 2.951
| 2.951
| 2.8
| 2.8
| 344,956
| 991,920
| ###
| ###
| 0.2 |
2000-Apr-06 Thu
| 2.885
| ###
| 2.83
| 2.84
|
|
| 19.9
| 19.9
| 0.2 |
2000-Apr-05 Wed
| ###
| ###
| 2.78
| 2.88
| 163,971
| ###
| 27.6
| 27.6
| 0.2 |
2000-Apr-04 Tue
| ###
| ###
| ###
| ###
| 83,520
| 0
| ###
| ###
| 0.0 |
2000-Apr-03 Mon
| 3.2
| 3.2
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2000-Mar-31 Fri
| ###
| 3.2
| ###
| 3.2
| 120,346
| 192,553
| ###
| ###
| 0.2 |
2000-Mar-30 Thu
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-29 Wed
| 3.2
| 3.25
| ###
| 3.2
| 92,078
| 149,626
| ###
| ###
| 0.2 |
2000-Mar-28 Tue
| ###
| 3.25
| ###
| 3.2
| 46,171
| 75,027
| ###
| ###
| 0.2 |
2000-Mar-24 Fri
| 3.29
| 3.29
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2000-Mar-23 Thu
| ###
| ###
| 3.24
| 3.29
|
|
| 39.4
| 39.4
| ### |
2000-Mar-22 Wed
| 3.25
| ###
| 3.25
| ###
| 118,247
| 192,151
| 80.0
| 80.0
| 0.0 |
2000-Mar-21 Tue
| ###
| ###
| 3.2
| 3.25
|
|
| 34.4
| 34.4
| 0.2 |
2000-Mar-20 Mon
| 3.24
| 3.27
| 3.21
| 3.27
| 71,683
| 232,252
| ###
| ###
| ### |
2000-Mar-17 Fri
| 3.2
| 3.26
| 3.2
| 3.2
| 165,174
| ###
| ###
| ###
| 0.2 |
2000-Mar-16 Thu
| ###
| 3.23
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2000-Mar-15 Wed
| 3.243
| 3.243
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-14 Tue
| 3.29
| ###
| 3.2
| 3.25
| 58,375
| ###
| ###
| ###
| 0.2 |
2000-Mar-13 Mon
| 3.2
| 3.2
| ###
| ###
| 61,147
| ###
| ###
| ###
| 0.0 |
2000-Mar-10 Fri
| ###
| ###
| 3.2
| 3.2
| 58,479
| ###
| 16.1
| 16.1
| 0.2 |
2000-Mar-09 Thu
| ###
| ###
| 3.25
| ###
| 372,355
| 605,076
| ###
| ###
| 0.0 |
2000-Mar-08 Wed
| ###
| 3.42
| ###
| ###
| 359,825
| ###
| ###
| ###
| 0.0 |
2000-Mar-07 Tue
| 3.4
| 3.49
| 3.4
| 3.46
|
|
| ###
| ###
| 0.2 |
2000-Mar-06 Mon
| 3.5
| 3.5
| ###
| ###
| 69,248
| 121,184
| 12.0
| 12.0
| 0.0 |
2000-Mar-03 Fri
| 3.5
| 3.5
| ###
| 3.5
|
|
| ###
| ###
| 0.3 |
2000-Mar-02 Thu
| 3.45
| 3.55
| 3.45
| 3.5
| 216,852
| 758,982
| 80.9
| 80.9
| 0.3 |
2000-Mar-01 Wed
| 3.45
| 3.45
| ###
| 3.4
|
|
| 25.3
| 25.3
| 0.2 |
2000-Feb-29 Tue
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-28 Mon
| 3.41
| 3.53
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2000-Feb-25 Fri
| ###
| ###
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2000-Feb-24 Thu
| 3.5
| 3.54
| 3.45
| 3.5
| 85,775
| 299,783
| ###
| ###
| 0.3 |
2000-Feb-23 Wed
| 3.55
| 3.55
| 3.4
| 3.5
|
|
| ###
| ###
| 0.3 |
2000-Feb-22 Tue
| 3.58
| ###
| 3.5
| 3.55
|
|
| ###
| ###
| ### |
2000-Feb-21 Mon
| 3.55
| ###
| 3.5
| ###
| 187,383
| 327,920
| ###
| ###
| 0.0 |
2000-Feb-18 Fri
| 3.5
| ###
| 3.4
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-17 Thu
| ###
| ###
| ###
| 3.45
| 288,622
| 0
| 76.5
| 76.5
| ### |
2000-Feb-16 Wed
| ###
| ###
| ###
| ###
| 261,082
| 0
| ###
| ###
| 0.0 |
2000-Feb-15 Tue
| 3.48
| ###
| 3.45
| 3.578
|
|
| 81.4
| 81.4
| 0.3 |
2000-Feb-14 Mon
| 3.24
| 3.48
| 3.24
| 3.45
| 270,742
| ###
| 93.0
| 93.0
| ### |
2000-Feb-11 Fri
| 3.2
| 3.25
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2000-Feb-10 Thu
| ###
| 3.2
| ###
| 3.2
| 57,046
| 91,273
| ###
| ###
| 0.2 |
2000-Feb-09 Wed
| ###
| ###
| 3
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2000-Feb-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-07 Mon
| 3.26
| 3.26
| ###
| ###
| 55,783
| 90,926
| 21.6
| 21.6
| 0.0 |
2000-Feb-04 Fri
| 3.25
| 3.25
| 3.2
| 3.25
|
|
| 67.0
| 67.0
| 0.2 |
2000-Feb-03 Thu
| 3.23
| 3.27
| 3.2
| 3.22
| 46,250
| ###
| 41.9
| 41.9
| 0.2 |
2000-Feb-02 Wed
| 3.22
| 3.25
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2000-Feb-01 Tue
| 3.2
| 3.22
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2000-Jan-31 Mon
| 3.153
| 3.22
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2000-Jan-28 Fri
| ###
| 3.25
| ###
| 3.22
| 85,655
| 139,189
| ###
| ###
| 0.2 |
2000-Jan-27 Thu
| ###
| ###
| ###
| ###
| 35,945
| 0
| ###
| ###
| 0.0 |
2000-Jan-25 Tue
| 3
| ###
| ###
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2000-Jan-24 Mon
| 3.2
| 3.2
| ###
| ###
| 121,775
| 194,840
| ###
| ###
| 0.0 |
2000-Jan-21 Fri
| 3.21
| 3.23
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2000-Jan-20 Thu
| 3.24
| 3.25
| ###
| 3.21
|
|
| 26.6
| 26.6
| ### |
2000-Jan-19 Wed
| 3.252
| 3.252
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2000-Jan-18 Tue
| ###
| ###
| 3.2
| 3.25
|
|
| 17.1
| 17.1
| 0.2 |
2000-Jan-17 Mon
| 3.25
| ###
| 3.2
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-14 Fri
| ###
| ###
| ###
| 3.25
| 286,953
| 0
| 93.1
| 93.1
| 0.2 |
2000-Jan-13 Thu
| 3
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2000-Jan-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-11 Tue
| ###
| ###
| 2.84
| ###
| 83,350
| 118,357
| ###
| ###
| 0.0 |
2000-Jan-10 Mon
| ###
| ###
| 2.85
| 2.85
|
|
| 19.7
| 19.7
| ### |
2000-Jan-07 Fri
| ###
| ###
| ###
| 2.8
| 165,583
| 0
| ###
| ###
| 0.2 |
2000-Jan-06 Thu
| 2.85
| ###
| 2.8
| 2.8
|
|
| 25.4
| 25.4
| 0.2 |
2000-Jan-05 Wed
| 2.858
| 2.858
| 2.7
| 2.76
|
|
| ###
| ###
| 0.2 |
2000-Jan-04 Tue
| ###
| ###
| ###
| 3
| 362,974
| 0
| ###
| ###
| 0.2 |
1999-Dec-31 Fri
| ###
| 2.8
| ###
| 2.8
| 169,123
| 236,772
| 96.3
| 96.3
| 0.2 |
1999-Dec-30 Thu
| ###
| 2.8
| ###
| 2.8
| 169,123
| 236,772
| 96.3
| 96.3
| 0.2 |
1999-Dec-29 Wed
| 2.47
| 2.56
| 2.47
| 2.55
| 71,379
| ###
| 88.5
| 88.5
| 0.2 |
1999-Dec-28 Tue
| 2.42
| 2.49
| 2.42
| 2.47
| 89,644
| 220,076
| ###
| ###
| ### |
1999-Dec-27 Mon
| 2.42
| 2.49
| 2.42
| 2.47
| 89,644
| 220,076
| ###
| ###
| ### |
1999-Dec-24 Fri
| 2.42
| 2.49
| 2.42
| 2.47
| 89,644
| 220,076
| ###
| ###
| ### |
1999-Dec-23 Thu
| ###
| 2.42
| ###
| 2.42
|
|
| 87.1
| 87.1
| 0.2 |
1999-Dec-22 Wed
| 2.27
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-21 Tue
| ###
| 2.4
| ###
| ###
|
|
| 9.8
| 9.8
| 0.0 |
1999-Dec-20 Mon
| 2.43
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-17 Fri
| 2.41
| 2.43
| 2.4
| 2.4
| 114,229
| ###
| 34.5
| 34.5
| ### |
1999-Dec-16 Thu
| 2.43
| 2.43
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
1999-Dec-15 Wed
| 2.46
| 2.46
| 2.4
| 2.44
| 97,577
| ###
| ###
| ###
| 0.2 |
1999-Dec-14 Tue
| 2.4
| 2.49
| 2.4
| 2.47
| 222,554
| 544,144
| 91.5
| 91.5
| ### |
1999-Dec-13 Mon
| ###
| 2.45
| ###
| 2.45
| 319,541
| ###
| 84.1
| 84.1
| 0.2 |
1999-Dec-10 Fri
| 2.25
| ###
| 2.25
| ###
| 314,670
| ###
| ###
| ###
| 0.0 |
1999-Dec-09 Thu
| ###
| 2.25
| ###
| 2.24
|
|
| 87.6
| 87.6
| ### |
1999-Dec-08 Wed
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
1999-Dec-07 Tue
| ###
| ###
| ###
| ###
|
|
| 8.6
| 8.6
| 0.0 |
1999-Dec-06 Mon
| 2.25
| 2.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-03 Fri
| 2.2
| 2.25
| 2.2
| 2.2
| 189,675
| 422,026
| ###
| ###
| 0.2 |
1999-Dec-02 Thu
| ###
| ###
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
1999-Dec-01 Wed
| 2.256
| 2.256
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-30 Tue
| 2.24
| ###
| 2.22
| 2.25
| 127,355
| ###
| ###
| ###
| ### |
1999-Nov-29 Mon
| ###
| ###
| 2.25
| 2.25
| 113,070
| ###
| ###
| ###
| ### |
1999-Nov-26 Fri
| 2.44
| 2.45
| ###
| ###
| 645,927
| ###
| 4.8
| 4.8
| 0.0 |
1999-Nov-25 Thu
| ###
| 2.48
| ###
| 2.4
|
|
| 35.4
| 35.4
| ### |
1999-Nov-24 Wed
| 2.27
| ###
| 2.24
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-23 Tue
| ###
| 2.27
| ###
| 2.25
|
|
| 94.6
| 94.6
| ### |
1999-Nov-22 Mon
| ###
| ###
| ###
| ###
|
|
| 3.3
| 3.3
| 0.0 |
1999-Nov-19 Fri
| 2.54
| 2.55
| ###
| ###
|
|
| 1.9
| 1.9
| 0.0 |
1999-Nov-18 Thu
| ###
| 2.57
| 2.4
| 2.54
|
|
| ###
| ###
| ### |
1999-Nov-17 Wed
| ###
| 2.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|