End of day Prices (full format), 600 Days for (COA) COATES HIRE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2005-Sep-01 Thu
| 4.72
| 4.82
| 4.72
| 4.78
|
|
| ###
| ###
| ### |
2005-Aug-31 Wed
| 4.73
| 4.74
| ###
| 4.72
| 510,247
| 1,209,285
| ###
| ###
| 0.3 |
2005-Aug-30 Tue
| 4.76
| 4.8
| 4.74
| 4.75
|
|
| 30.7
| 30.7
| ### |
2005-Aug-29 Mon
| 4.76
| 4.83
| 4.71
| 4.77
|
|
| ###
| ###
| ### |
2005-Aug-26 Fri
| 4.82
| 4.88
| 4.76
| 4.76
|
|
| 19.2
| 19.2
| ### |
2005-Aug-25 Thu
| 4.86
| 4.87
| 4.7
| 4.81
|
|
| ###
| ###
| ### |
2005-Aug-24 Wed
| ###
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-23 Tue
| ###
| ###
| ###
| 5
|
|
| 28.9
| 28.9
| 0.4 |
2005-Aug-22 Mon
| ###
| ###
| ###
| 5
| 2,427,081
| 0
| 4.0
| 4.0
| 0.4 |
2005-Aug-19 Fri
| 5.22
| 5.27
| 5.2
| 5.27
| 191,687
| 1,003,481
| 74.0
| 74.0
| ### |
2005-Aug-18 Thu
| ###
| 5.28
| ###
| 5.26
| 317,151
| 837,278
| 92.6
| 92.6
| 0.4 |
2005-Aug-17 Wed
| ###
| ###
| ###
| ###
| 194,829
| 0
| 23.8
| 23.8
| 0.0 |
2005-Aug-16 Tue
| ###
| 5.24
| ###
| ###
| 227,622
| ###
| ###
| ###
| 0.0 |
2005-Aug-15 Mon
| ###
| 5.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-12 Fri
| ###
| ###
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2005-Aug-11 Thu
| ###
| 5.21
| ###
| ###
| 443,650
| ###
| ###
| ###
| 0.0 |
2005-Aug-10 Wed
| ###
| 5.27
| ###
| ###
| 1,474,125
| ###
| ###
| ###
| 0.0 |
2005-Aug-09 Tue
| ###
| ###
| ###
| ###
| 671,621
| 0
| 87.1
| 87.1
| 0.0 |
2005-Aug-08 Mon
| 4.87
| ###
| 4.87
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2005-Aug-05 Fri
| 4.85
| 4.88
| 4.84
| 4.86
|
|
| ###
| ###
| 0.3 |
2005-Aug-04 Thu
| 4.8
| 4.88
| 4.79
| 4.85
|
|
| ###
| ###
| ### |
2005-Aug-03 Wed
| 4.79
| 4.81
| 4.77
| 4.79
| 442,552
| 2,119,824
| 71.9
| 71.9
| 0.3 |
2005-Aug-02 Tue
| 4.76
| 4.87
| 4.76
| 4.79
| 306,187
| ###
| ###
| ###
| 0.3 |
2005-Aug-01 Mon
| 4.86
| 4.86
| 4.76
| 4.8
|
|
| ###
| ###
| 0.3 |
2005-Jul-29 Fri
| 4.74
| 4.88
| 4.74
| 4.8
| 268,273
| ###
| ###
| ###
| 0.3 |
2005-Jul-28 Thu
| 4.86
| 4.88
| 4.74
| 4.74
|
|
| 13.8
| 13.8
| 0.3 |
2005-Jul-27 Wed
| ###
| ###
| 4.86
| 4.86
| 1,170,059
| 2,843,243
| ###
| ###
| 0.3 |
2005-Jul-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-25 Mon
| ###
| 5
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2005-Jul-22 Fri
| ###
| ###
| 4.87
| ###
|
|
| 62.9
| 62.9
| 0.0 |
2005-Jul-21 Thu
| 4.7
| 4.84
| 4.7
| 4.83
| 2,131,221
| 10,165,924
| ###
| ###
| 0.3 |
2005-Jul-20 Wed
| ###
| ###
| 4.56
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2005-Jul-19 Tue
| 4.54
| ###
| 4.54
| 4.56
|
|
| ###
| ###
| 0.3 |
2005-Jul-18 Mon
| ###
| ###
| 4.55
| 4.57
|
|
| 27.1
| 27.1
| ### |
2005-Jul-15 Fri
| ###
| ###
| 4.55
| 4.55
|
|
| 21.4
| 21.4
| 0.3 |
2005-Jul-14 Thu
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2005-Jul-13 Wed
| ###
| ###
| 4.55
| 4.58
|
|
| ###
| ###
| 0.3 |
2005-Jul-12 Tue
| 4.7
| 4.7
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2005-Jul-11 Mon
| ###
| 4.7
| 4.55
| 4.7
| 738,280
| 3,414,545
| ###
| ###
| 0.3 |
2005-Jul-08 Fri
| 4.42
| ###
| 4.42
| ###
|
|
| 95.8
| 95.8
| 0.0 |
2005-Jul-07 Thu
| 4.55
| 4.58
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
2005-Jul-06 Wed
| ###
| 4.7
| 4.59
| 4.59
| 252,056
| ###
| ###
| ###
| 0.3 |
2005-Jul-05 Tue
| ###
| 4.73
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2005-Jul-04 Mon
| 4.7
| 4.74
| ###
| ###
| 266,688
| 632,050
| 30.3
| 30.3
| 0.0 |
2005-Jul-01 Fri
| 4.7
| 4.77
| ###
| ###
| 408,959
| ###
| ###
| ###
| 0.0 |
2005-Jun-30 Thu
| 4.7
| 4.78
| 4.7
| 4.78
| 292,474
| 1,386,326
| 73.2
| 73.2
| ### |
2005-Jun-29 Wed
| 4.7
| 4.75
| ###
| 4.72
| 402,375
| 955,640
| ###
| ###
| 0.3 |
2005-Jun-28 Tue
| 4.59
| 4.7
| 4.59
| 4.7
|
|
| ###
| ###
| 0.3 |
2005-Jun-27 Mon
| 4.55
| ###
| 4.53
| ###
| 303,158
| 686,652
| ###
| ###
| 0.0 |
2005-Jun-24 Fri
| ###
| ###
| 4.5
| 4.55
|
|
| 21.7
| 21.7
| 0.3 |
2005-Jun-23 Thu
| 4.7
| 4.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-22 Wed
| ###
| 4.74
| ###
| 4.74
|
|
| 86.6
| 86.6
| 0.3 |
2005-Jun-21 Tue
| 4.73
| 4.77
| ###
| ###
| 457,453
| 1,091,025
| ###
| ###
| 0.0 |
2005-Jun-20 Mon
| 4.7
| 4.75
| ###
| 4.7
| 286,674
| 680,850
| 73.1
| 73.1
| 0.3 |
2005-Jun-17 Fri
| ###
| ###
| 4.58
| ###
| 371,321
| 850,325
| 71.7
| 71.7
| 0.0 |
2005-Jun-16 Thu
| 4.46
| ###
| 4.46
| ###
| 671,727
| 1,497,951
| 91.6
| 91.6
| 0.0 |
2005-Jun-15 Wed
| ###
| 4.5
| ###
| 4.49
|
|
| ###
| ###
| ### |
2005-Jun-14 Tue
| 4.45
| 4.45
| ###
| ###
| 761,389
| ###
| 22.5
| 22.5
| 0.0 |
2005-Jun-10 Fri
| 4.44
| 4.44
| ###
| 4.43
| 311,253
| 690,981
| 31.4
| 31.4
| ### |
2005-Jun-09 Thu
| ###
| 4.46
| 4.29
| 4.42
| 1,001,577
| ###
| 89.6
| 89.6
| 0.3 |
2005-Jun-08 Wed
| 4.27
| ###
| 4.26
| 4.27
| 498,188
| 1,061,140
| 67.2
| 67.2
| ### |
2005-Jun-07 Tue
| ###
| ###
| 4.21
| 4.21
|
|
| ###
| ###
| ### |
2005-Jun-06 Mon
| ###
| ###
| 4.29
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2005-Jun-03 Fri
| ###
| ###
| 4.28
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2005-Jun-02 Thu
| 4.22
| ###
| 4.22
| ###
| 445,652
| 940,325
| 90.1
| 90.1
| 0.0 |
2005-Jun-01 Wed
| ###
| 4.28
| ###
| 4.26
|
|
| 84.1
| 84.1
| 0.3 |
2005-May-31 Tue
| 4.2
| 4.25
| ###
| ###
| 570,452
| ###
| ###
| ###
| 0.0 |
2005-May-30 Mon
| ###
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-27 Fri
| ###
| 4.25
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2005-May-26 Thu
| 4.21
| 4.23
| ###
| ###
| 379,528
| ###
| 14.3
| 14.3
| 0.0 |
2005-May-25 Wed
| 4.26
| ###
| 4.22
| 4.23
| 563,149
| 1,188,244
| 29.8
| 29.8
| 0.3 |
2005-May-24 Tue
| 4.2
| 4.26
| ###
| 4.26
| 588,284
| 1,253,044
| ###
| ###
| 0.3 |
2005-May-23 Mon
| ###
| 4.2
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2005-May-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-19 Thu
| ###
| 4
| ###
| 4
|
|
| 75.0
| 75.0
| 0.3 |
2005-May-18 Wed
| ###
| ###
| 3.87
| 3.89
| 470,251
| ###
| 29.5
| 29.5
| 0.3 |
2005-May-17 Tue
| 3.84
| 3.88
| 3.84
| 3.86
| 881,373
| ###
| ###
| ###
| 0.3 |
2005-May-16 Mon
| 3.85
| ###
| 3.81
| 3.85
|
|
| ###
| ###
| 0.3 |
2005-May-13 Fri
| 3.76
| 3.86
| 3.76
| 3.86
| 727,358
| ###
| ###
| ###
| 0.3 |
2005-May-12 Thu
| 3.8
| 3.84
| 3.76
| 3.8
|
|
| ###
| ###
| ### |
2005-May-11 Wed
| 3.82
| 3.85
| 3.75
| 3.77
| 477,721
| ###
| 19.7
| 19.7
| ### |
2005-May-10 Tue
| 3.81
| 4
| 3.8
| 3.84
|
|
| 79.5
| 79.5
| 0.3 |
2005-May-09 Mon
| 3.81
| 3.81
| 3.75
| 3.8
|
|
| ###
| ###
| ### |
2005-May-06 Fri
| 3.76
| 3.88
| 3.76
| 3.81
| 1,330,274
| 5,081,646
| ###
| ###
| 0.3 |
2005-May-05 Thu
| 3.8
| 3.83
| 3.72
| 3.75
| 1,235,748
| 4,664,948
| 27.3
| 27.3
| 0.3 |
2005-May-04 Wed
| ###
| ###
| ###
| 3.8
| 617,949
| 0
| ###
| ###
| ### |
2005-May-03 Tue
| 4
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-02 Mon
| ###
| ###
| ###
| ###
| 690,227
| 0
| 19.3
| 19.3
| 0.0 |
2005-Apr-29 Fri
| 4
| ###
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2005-Apr-28 Thu
| 3.89
| ###
| 3.75
| ###
|
|
| 94.8
| 94.8
| 0.0 |
2005-Apr-27 Wed
| ###
| ###
| 3.77
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-26 Tue
| 4.22
| 4.22
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2005-Apr-22 Fri
| ###
| ###
| ###
| ###
| 760,743
| 0
| ###
| ###
| 0.0 |
2005-Apr-21 Thu
| 4.23
| 4.26
| ###
| ###
| 610,278
| ###
| ###
| ###
| 0.0 |
2005-Apr-20 Wed
| 4.29
| ###
| 4.22
| ###
| 741,147
| 1,563,820
| ###
| ###
| 0.0 |
2005-Apr-19 Tue
| ###
| 4.41
| 4.29
| 4.29
| 637,873
| 2,774,747
| ###
| ###
| ### |
2005-Apr-18 Mon
| ###
| ###
| ###
| 4.25
|
|
| 91.3
| 91.3
| ### |
2005-Apr-15 Fri
| 4.4
| 4.58
| ###
| 4.4
| 351,658
| ###
| ###
| ###
| 0.3 |
2005-Apr-14 Thu
| ###
| ###
| 4.52
| 4.52
| 179,484
| ###
| 17.2
| 17.2
| 0.3 |
2005-Apr-13 Wed
| 4.76
| 4.79
| ###
| 4.7
|
|
| 26.7
| 26.7
| 0.3 |
2005-Apr-12 Tue
| 4.76
| 4.78
| 4.73
| 4.76
|
|
| 72.3
| 72.3
| ### |
2005-Apr-11 Mon
| 4.78
| 4.78
| 4.71
| 4.75
|
|
| 38.0
| 38.0
| ### |
2005-Apr-08 Fri
| 4.82
| 4.83
| ###
| 4.78
|
|
| ###
| ###
| ### |
2005-Apr-07 Thu
| ###
| 4.88
| ###
| 4.8
|
|
| 89.3
| 89.3
| 0.3 |
2005-Apr-06 Wed
| ###
| ###
| 4.59
| ###
| 483,943
| 1,110,649
| ###
| ###
| 0.0 |
2005-Apr-05 Tue
| ###
| ###
| 4.59
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2005-Apr-04 Mon
| 4.55
| ###
| 4.55
| ###
| 439,622
| 1,000,140
| 89.8
| 89.8
| 0.0 |
2005-Apr-01 Fri
| ###
| 4.7
| 4.5
| 4.55
| 99,243
| ###
| 13.5
| 13.5
| 0.3 |
2005-Mar-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-30 Wed
| ###
| ###
| ###
| 4.59
| 426,576
| 0
| ###
| ###
| 0.3 |
2005-Mar-29 Tue
| ###
| 4.71
| ###
| ###
|
|
| 47.8
| 47.8
| 0.0 |
2005-Mar-24 Thu
| ###
| 4.71
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2005-Mar-23 Wed
| 4.76
| 4.77
| 4.54
| ###
| 527,970
| ###
| ###
| ###
| 0.0 |
2005-Mar-22 Tue
| 4.75
| 4.82
| 4.71
| 4.76
|
|
| ###
| ###
| ### |
2005-Mar-21 Mon
| 4.87
| ###
| 4.75
| 4.8
| 141,955
| 337,143
| ###
| ###
| 0.3 |
2005-Mar-18 Fri
| 4.81
| 4.85
| 4.8
| 4.85
|
|
| 71.3
| 71.3
| ### |
2005-Mar-17 Thu
| ###
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-16 Wed
| ###
| ###
| ###
| ###
| 381,589
| 0
| ###
| ###
| 0.0 |
2005-Mar-15 Tue
| ###
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-11 Fri
| ###
| 5
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2005-Mar-10 Thu
| ###
| ###
| 4.87
| ###
| 682,728
| 1,662,442
| 19.8
| 19.8
| 0.0 |
2005-Mar-09 Wed
| 5
| ###
| ###
| ###
| 832,126
| 0
| 74.7
| 74.7
| 0.0 |
2005-Mar-08 Tue
| 4.87
| ###
| 4.82
| ###
| 501,054
| 1,207,540
| ###
| ###
| 0.0 |
2005-Mar-07 Mon
| 4.88
| ###
| 4.8
| 4.83
|
|
| ###
| ###
| 0.3 |
2005-Mar-04 Fri
| ###
| 4.83
| ###
| 4.82
| 768,640
| ###
| ###
| ###
| 0.3 |
2005-Mar-03 Thu
| 4.54
| ###
| 4.54
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2005-Mar-02 Wed
| ###
| 4.7
| 4.5
| 4.55
|
|
| 14.8
| 14.8
| 0.3 |
2005-Mar-01 Tue
| ###
| 4.72
| ###
| ###
| 571,743
| ###
| 31.8
| 31.8
| 0.0 |
2005-Feb-28 Mon
| 4.47
| ###
| 4.47
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2005-Feb-25 Fri
| 4.45
| 4.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-24 Thu
| ###
| 4.49
| ###
| 4.49
|
|
| ###
| ###
| ### |
2005-Feb-23 Wed
| 4.45
| 4.45
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2005-Feb-22 Tue
| 4.55
| 4.55
| 4.5
| 4.52
| 597,577
| ###
| ###
| ###
| 0.3 |
2005-Feb-21 Mon
| 4.5
| 4.55
| 4.47
| 4.54
|
|
| ###
| ###
| 0.3 |
2005-Feb-18 Fri
| ###
| 4.5
| ###
| 4.5
| 1,004,042
| ###
| 92.3
| 92.3
| ### |
2005-Feb-17 Thu
| 4.25
| ###
| 4.25
| ###
| 670,620
| ###
| ###
| ###
| 0.0 |
2005-Feb-16 Wed
| 4.25
| 4.28
| 4.22
| 4.22
|
|
| ###
| ###
| ### |
2005-Feb-15 Tue
| 4.25
| ###
| ###
| 4.25
|
|
| 73.7
| 73.7
| ### |
2005-Feb-14 Mon
| 4.4
| 4.4
| ###
| ###
| 1,105,542
| ###
| 16.2
| 16.2
| 0.0 |
2005-Feb-11 Fri
| ###
| 4.41
| ###
| 4.4
| 695,575
| 1,533,742
| 66.4
| 66.4
| 0.3 |
2005-Feb-10 Thu
| 4.43
| 4.43
| ###
| 4.4
| 843,953
| 1,869,355
| ###
| ###
| 0.3 |
2005-Feb-09 Wed
| 4.4
| 4.47
| ###
| 4.43
| 352,856
| ###
| 77.9
| 77.9
| ### |
2005-Feb-08 Tue
| ###
| 4.42
| ###
| 4.4
| 405,050
| ###
| 74.9
| 74.9
| 0.3 |
2005-Feb-07 Mon
| 4.45
| 4.45
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2005-Feb-04 Fri
| 4.45
| 4.52
| ###
| 4.4
| 220,827
| ###
| 26.0
| 26.0
| 0.3 |
2005-Feb-03 Thu
| 4.51
| 4.54
| 4.45
| 4.45
|
|
| 22.3
| 22.3
| 0.3 |
2005-Feb-02 Wed
| 4.53
| 4.54
| 4.45
| 4.47
|
|
| 23.0
| 23.0
| ### |
2005-Feb-01 Tue
| 4.5
| 4.52
| 4.46
| 4.52
| 316,257
| ###
| ###
| ###
| 0.3 |
2005-Jan-31 Mon
| 4.53
| ###
| 4.42
| 4.45
| 215,970
| ###
| ###
| ###
| 0.3 |
2005-Jan-28 Fri
| 4.59
| ###
| 4.53
| 4.53
| 254,385
| 576,182
| ###
| ###
| ### |
2005-Jan-27 Thu
| 4.54
| ###
| 4.53
| ###
| 457,472
| 1,036,174
| 81.3
| 81.3
| 0.0 |
2005-Jan-25 Tue
| 4.49
| 4.54
| 4.49
| 4.52
|
|
| 77.0
| 77.0
| 0.3 |
2005-Jan-24 Mon
| 4.4
| 4.47
| ###
| 4.46
| 327,981
| ###
| ###
| ###
| 0.3 |
2005-Jan-21 Fri
| ###
| ###
| ###
| ###
| 273,545
| 0
| 67.7
| 67.7
| 0.0 |
2005-Jan-20 Thu
| 4.42
| 4.48
| ###
| ###
| 245,841
| 550,683
| ###
| ###
| 0.0 |
2005-Jan-19 Wed
| 4.44
| 4.46
| 4.25
| 4.42
|
|
| 36.3
| 36.3
| 0.3 |
2005-Jan-18 Tue
| 4.5
| 4.5
| 4.45
| 4.45
|
|
| ###
| ###
| 0.3 |
2005-Jan-17 Mon
| 4.51
| 4.53
| 4.48
| 4.48
|
|
| ###
| ###
| ### |
2005-Jan-14 Fri
| 4.58
| ###
| 4.52
| 4.55
| 122,824
| 277,582
| 28.1
| 28.1
| 0.3 |
2005-Jan-13 Thu
| ###
| ###
| 4.59
| 4.59
| 285,381
| 654,949
| 18.2
| 18.2
| 0.3 |
2005-Jan-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-11 Tue
| 4.52
| ###
| 4.52
| ###
| 266,987
| ###
| 84.5
| 84.5
| 0.0 |
2005-Jan-10 Mon
| 4.57
| 4.57
| 4.51
| 4.52
| 166,449
| 755,678
| 19.2
| 19.2
| 0.3 |
2005-Jan-07 Fri
| 4.56
| 4.57
| 4.51
| 4.57
|
|
| ###
| ###
| ### |
2005-Jan-06 Thu
| 4.47
| 4.55
| 4.44
| 4.55
|
|
| 84.5
| 84.5
| 0.3 |
2005-Jan-05 Wed
| 4.4
| 4.46
| ###
| 4.45
|
|
| ###
| ###
| 0.3 |
2005-Jan-04 Tue
| ###
| 4.42
| ###
| 4.4
|
|
| 70.8
| 70.8
| 0.3 |
2004-Dec-31 Fri
| 4.4
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-30 Thu
| 4.42
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-29 Wed
| 4.43
| 4.43
| 4.4
| 4.4
|
|
| 19.5
| 19.5
| 0.3 |
2004-Dec-24 Fri
| 4.42
| 4.45
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
2004-Dec-23 Thu
| ###
| 4.41
| ###
| 4.41
|
|
| 81.7
| 81.7
| ### |
2004-Dec-22 Wed
| 4.25
| ###
| 4.25
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2004-Dec-21 Tue
| 4.21
| 4.27
| 4.2
| 4.22
|
|
| ###
| ###
| ### |
2004-Dec-20 Mon
| ###
| 4.21
| ###
| 4.2
| 924,881
| 1,946,874
| 75.0
| 75.0
| ### |
2004-Dec-17 Fri
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-16 Thu
| ###
| ###
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2004-Dec-15 Wed
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2004-Dec-14 Tue
| 4.2
| 4.22
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2004-Dec-13 Mon
| 4.22
| 4.25
| ###
| 4.2
|
|
| ###
| ###
| ### |
2004-Dec-10 Fri
| ###
| 4.23
| ###
| 4.22
|
|
| ###
| ###
| ### |
2004-Dec-09 Thu
| 4.26
| 4.27
| ###
| ###
|
|
| 11.7
| 11.7
| 0.0 |
2004-Dec-08 Wed
| ###
| ###
| 4.25
| 4.26
| 646,276
| ###
| 25.9
| 25.9
| 0.3 |
2004-Dec-07 Tue
| ###
| 4.41
| ###
| 4.4
| 877,550
| ###
| ###
| ###
| 0.3 |
2004-Dec-06 Mon
| ###
| ###
| ###
| ###
| 902,623
| 0
| 93.8
| 93.8
| 0.0 |
2004-Dec-03 Fri
| 4.24
| 4.24
| ###
| 4.21
|
|
| 35.2
| 35.2
| ### |
2004-Dec-02 Thu
| ###
| 4.44
| 4.25
| 4.25
| 541,677
| 2,353,586
| ###
| ###
| ### |
2004-Dec-01 Wed
| 4.5
| 4.5
| ###
| ###
| 618,740
| ###
| 9.3
| 9.3
| 0.0 |
2004-Nov-30 Tue
| ###
| ###
| 4.5
| 4.54
| 293,528
| ###
| 26.8
| 26.8
| 0.3 |
2004-Nov-29 Mon
| 4.52
| ###
| 4.51
| ###
| 385,579
| 869,480
| ###
| ###
| 0.0 |
2004-Nov-26 Fri
| ###
| ###
| 4.5
| 4.52
|
|
| 18.0
| 18.0
| 0.3 |
2004-Nov-25 Thu
| 4.71
| 4.71
| ###
| ###
| 673,440
| 1,585,951
| 14.1
| 14.1
| 0.0 |
2004-Nov-24 Wed
| 4.74
| 4.77
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2004-Nov-23 Tue
| 4.49
| 4.75
| 4.43
| 4.75
|
|
| 94.9
| 94.9
| ### |
2004-Nov-22 Mon
| 4.58
| 4.58
| ###
| 4.5
|
|
| ###
| ###
| ### |
2004-Nov-19 Fri
| 4.7
| 4.7
| ###
| ###
| 209,674
| ###
| 17.9
| 17.9
| 0.0 |
2004-Nov-18 Thu
| 4.73
| 4.73
| ###
| ###
| 127,374
| ###
| ###
| ###
| 0.0 |
2004-Nov-17 Wed
| ###
| 4.73
| ###
| 4.72
| 1,515,950
| 3,585,221
| ###
| ###
| 0.3 |
2004-Nov-16 Tue
| ###
| 4.7
| ###
| ###
| 198,725
| ###
| ###
| ###
| 0.0 |
2004-Nov-15 Mon
| ###
| 4.7
| ###
| 4.7
| 347,650
| 816,977
| ###
| ###
| 0.3 |
2004-Nov-12 Fri
| 4.72
| 4.74
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2004-Nov-11 Thu
| 4.72
| 4.73
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
2004-Nov-10 Wed
| 4.71
| 4.75
| 4.7
| 4.72
|
|
| ###
| ###
| 0.3 |
2004-Nov-09 Tue
| 4.8
| 4.8
| ###
| 4.71
| 439,024
| 1,053,657
| ###
| ###
| ### |
2004-Nov-08 Mon
| 4.8
| 4.8
| 4.76
| 4.77
|
|
| ###
| ###
| ### |
2004-Nov-05 Fri
| 4.76
| 4.79
| 4.74
| 4.79
| 502,427
| ###
| 72.9
| 72.9
| 0.3 |
2004-Nov-04 Thu
| 4.79
| 4.84
| 4.76
| 4.76
|
|
| 27.4
| 27.4
| ### |
2004-Nov-03 Wed
| 4.81
| 4.81
| 4.75
| 4.75
| 140,451
| 671,355
| ###
| ###
| ### |
2004-Nov-02 Tue
| 4.8
| 4.82
| 4.75
| 4.8
| 203,884
| 975,584
| ###
| ###
| 0.3 |
2004-Nov-01 Mon
| 4.78
| 4.8
| 4.76
| 4.8
| 267,881
| 1,280,471
| 74.1
| 74.1
| 0.3 |
2004-Oct-29 Fri
| 4.78
| 4.79
| 4.71
| 4.73
| 190,026
| 902,623
| 23.7
| 23.7
| 0.3 |
2004-Oct-28 Thu
| 4.73
| 4.76
| 4.73
| 4.75
|
|
| 68.2
| 68.2
| ### |
2004-Oct-27 Wed
| ###
| 4.74
| ###
| 4.74
|
|
| 86.1
| 86.1
| 0.3 |
2004-Oct-26 Tue
| ###
| ###
| ###
| ###
| 482,675
| 0
| 30.7
| 30.7
| 0.0 |
2004-Oct-25 Mon
| 4.71
| 4.72
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2004-Oct-22 Fri
| 4.77
| 4.77
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2004-Oct-21 Thu
| 4.76
| 4.8
| 4.7
| 4.73
|
|
| ###
| ###
| 0.3 |
2004-Oct-20 Wed
| 4.77
| ###
| 4.74
| 4.76
| 1,060,077
| 2,512,382
| 34.3
| 34.3
| ### |
2004-Oct-19 Tue
| 4.71
| 4.75
| 4.7
| 4.75
| 332,183
| ###
| ###
| ###
| ### |
2004-Oct-18 Mon
| ###
| 4.72
| ###
| 4.71
|
|
| 73.8
| 73.8
| ### |
2004-Oct-15 Fri
| ###
| 4.72
| ###
| ###
| 837,684
| ###
| ###
| ###
| 0.0 |
2004-Oct-14 Thu
| 4.58
| ###
| 4.58
| ###
| 1,055,522
| 2,417,145
| 86.7
| 86.7
| 0.0 |
2004-Oct-13 Wed
| ###
| ###
| 4.56
| 4.57
|
|
| ###
| ###
| ### |
2004-Oct-12 Tue
| 4.73
| 4.73
| 4.58
| ###
| 529,345
| ###
| ###
| ###
| 0.0 |
2004-Oct-11 Mon
| 4.5
| 4.86
| 4.49
| 4.74
| 366,956
| ###
| 95.0
| 95.0
| 0.3 |
2004-Oct-08 Fri
| 4.41
| 4.46
| 4.41
| 4.45
| 1,289,188
| 5,717,548
| ###
| ###
| 0.3 |
2004-Oct-07 Thu
| 4.45
| 4.46
| ###
| 4.4
| 1,206,241
| ###
| ###
| ###
| 0.3 |
2004-Oct-06 Wed
| 4.41
| 4.46
| 4.41
| 4.45
|
|
| ###
| ###
| 0.3 |
2004-Oct-05 Tue
| 4.4
| 4.43
| 4.4
| 4.4
|
|
| 70.1
| 70.1
| 0.3 |
2004-Oct-04 Mon
| 4.42
| 4.44
| 4.4
| 4.4
| 93,287
| 412,328
| 25.8
| 25.8
| 0.3 |
2004-Oct-01 Fri
| 4.4
| 4.45
| 4.4
| 4.4
|
|
| 70.8
| 70.8
| 0.3 |
2004-Sep-30 Thu
| 4.45
| 4.45
| ###
| 4.41
| 259,255
| 576,842
| ###
| ###
| ### |
2004-Sep-29 Wed
| 4.43
| 4.44
| ###
| 4.43
|
|
| 65.6
| 65.6
| ### |
2004-Sep-28 Tue
| ###
| 4.44
| ###
| 4.43
| 324,878
| 721,229
| ###
| ###
| ### |
2004-Sep-27 Mon
| ###
| ###
| ###
| ###
| 127,287
| 0
| ###
| ###
| 0.0 |
2004-Sep-24 Fri
| ###
| ###
| 4.29
| ###
| 332,947
| 714,171
| ###
| ###
| 0.0 |
2004-Sep-23 Thu
| ###
| ###
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2004-Sep-22 Wed
| 4.4
| 4.41
| ###
| 4.4
| 320,147
| 705,924
| 66.5
| 66.5
| 0.3 |
2004-Sep-21 Tue
| 4.23
| 4.42
| 4.23
| 4.4
|
|
| ###
| ###
| 0.3 |
2004-Sep-20 Mon
| 4.21
| 4.28
| 4.21
| 4.23
|
|
| 75.0
| 75.0
| 0.3 |
2004-Sep-17 Fri
| ###
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-16 Thu
| ###
| ###
| ###
| ###
|
|
| 62.6
| 62.6
| 0.0 |
2004-Sep-15 Wed
| ###
| ###
| ###
| ###
| 342,444
| 0
| 24.8
| 24.8
| 0.0 |
2004-Sep-14 Tue
| 4.41
| 4.41
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-13 Mon
| 4.45
| ###
| 4.41
| 4.41
| 580,153
| ###
| ###
| ###
| ### |
2004-Sep-10 Fri
| ###
| 4.45
| ###
| 4.43
|
|
| ###
| ###
| ### |
2004-Sep-09 Thu
| 4.27
| ###
| 4.26
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2004-Sep-08 Wed
| 4.28
| ###
| 4.25
| 4.25
| 516,387
| 1,097,322
| 27.1
| 27.1
| ### |
2004-Sep-07 Tue
| 4.23
| 4.28
| ###
| 4.28
|
|
| ###
| ###
| 0.3 |
2004-Sep-06 Mon
| ###
| 4.21
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2004-Sep-03 Fri
| ###
| ###
| ###
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2004-Sep-02 Thu
| ###
| ###
| ###
| ###
| 487,273
| 0
| 70.8
| 70.8
| 0.0 |
2004-Sep-01 Wed
| ###
| ###
| ###
| ###
|
|
| 92.0
| 92.0
| 0.0 |
2004-Aug-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-30 Mon
| ###
| ###
| 4
| ###
| 405,420
| 810,840
| 29.5
| 29.5
| 0.0 |
2004-Aug-27 Fri
| 4
| ###
| 4
| ###
| 346,179
| 692,358
| ###
| ###
| 0.0 |
2004-Aug-26 Thu
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2004-Aug-25 Wed
| ###
| ###
| 3.86
| 3.86
| 190,420
| ###
| ###
| ###
| 0.3 |
2004-Aug-24 Tue
| 3.85
| 3.89
| 3.77
| 3.89
|
|
| 78.3
| 78.3
| 0.3 |
2004-Aug-23 Mon
| 3.85
| 3.87
| 3.75
| 3.85
|
|
| 66.1
| 66.1
| 0.3 |
2004-Aug-20 Fri
| 3.88
| 3.89
| 3.82
| 3.85
| 285,328
| ###
| 22.5
| 22.5
| 0.3 |
2004-Aug-19 Thu
| 3.85
| 3.89
| 3.84
| 3.89
|
|
| 76.8
| 76.8
| 0.3 |
2004-Aug-18 Wed
| 3.85
| 3.87
| 3.81
| 3.81
| 330,378
| 1,268,651
| ###
| ###
| 0.3 |
2004-Aug-17 Tue
| 3.75
| 3.83
| 3.75
| 3.8
|
|
| ###
| ###
| ### |
2004-Aug-16 Mon
| ###
| 3.74
| ###
| 3.74
|
|
| ###
| ###
| 0.3 |
2004-Aug-13 Fri
| ###
| 3.7
| ###
| ###
| 582,557
| ###
| 11.9
| 11.9
| 0.0 |
2004-Aug-12 Thu
| ###
| 3.75
| ###
| ###
| 361,521
| 677,851
| ###
| ###
| 0.0 |
2004-Aug-11 Wed
| ###
| ###
| ###
| ###
| 265,424
| 0
| 27.5
| 27.5
| 0.0 |
2004-Aug-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-09 Mon
| ###
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2004-Aug-06 Fri
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2004-Aug-05 Thu
| ###
| 3.7
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2004-Aug-04 Wed
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-03 Tue
| 3.75
| 3.75
| ###
| ###
| 545,073
| ###
| ###
| ###
| 0.0 |
2004-Aug-02 Mon
| 3.7
| 3.72
| 3.7
| 3.7
|
|
| 68.4
| 68.4
| 0.3 |
2004-Jul-30 Fri
| 3.7
| 3.77
| 3.7
| 3.71
| 648,378
| ###
| ###
| ###
| ### |
2004-Jul-29 Thu
| ###
| 3.74
| ###
| 3.7
| 479,573
| ###
| ###
| ###
| 0.3 |
2004-Jul-28 Wed
| 3.82
| 3.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-27 Tue
| 3.8
| 3.89
| 3.79
| 3.84
| 590,853
| 2,268,875
| ###
| ###
| 0.3 |
2004-Jul-26 Mon
| 3.75
| 3.88
| 3.7
| 3.8
| 505,052
| 1,914,147
| 84.9
| 84.9
| ### |
2004-Jul-23 Fri
| ###
| 3.73
| ###
| 3.7
| 410,057
| 764,756
| 89.1
| 89.1
| 0.3 |
2004-Jul-22 Thu
| 3.57
| 3.7
| 3.57
| ###
| 633,671
| ###
| 77.1
| 77.1
| 0.0 |
2004-Jul-21 Wed
| 3.58
| 3.58
| 3.57
| 3.58
|
|
| ###
| ###
| 0.3 |
2004-Jul-20 Tue
| 3.59
| ###
| 3.57
| 3.58
| 460,745
| 822,429
| ###
| ###
| 0.3 |
2004-Jul-19 Mon
| 3.55
| 3.59
| 3.55
| 3.59
|
|
| ###
| ###
| ### |
2004-Jul-16 Fri
| 3.59
| 3.59
| 3.55
| 3.58
| 112,954
| 403,245
| ###
| ###
| 0.3 |
2004-Jul-15 Thu
| ###
| ###
| 3.54
| ###
| 166,277
| ###
| 74.7
| 74.7
| 0.0 |
2004-Jul-14 Wed
| 3.55
| ###
| 3.51
| ###
| 314,259
| 551,524
| 85.9
| 85.9
| 0.0 |
2004-Jul-13 Tue
| 3.46
| 3.55
| 3.43
| 3.55
|
|
| 91.3
| 91.3
| ### |
2004-Jul-12 Mon
| 3.53
| 3.54
| 3.46
| 3.46
| 73,644
| 257,754
| ###
| ###
| 0.2 |
2004-Jul-09 Fri
| ###
| ###
| 3.52
| 3.53
|
|
| ###
| ###
| 0.3 |
2004-Jul-08 Thu
| 3.5
| ###
| 3.48
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-07 Wed
| 3.48
| 3.48
| 3.46
| 3.48
| 323,946
| ###
| 65.2
| 65.2
| 0.2 |
2004-Jul-06 Tue
| 3.47
| 3.48
| 3.44
| 3.48
| 297,922
| ###
| 67.1
| 67.1
| 0.2 |
2004-Jul-05 Mon
| 3.4
| 3.49
| ###
| 3.46
|
|
| 83.2
| 83.2
| 0.2 |
2004-Jul-02 Fri
| 3.4
| 3.43
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2004-Jul-01 Thu
| ###
| 3.44
| ###
| 3.44
|
|
| 85.1
| 85.1
| 0.2 |
2004-Jun-30 Wed
| ###
| ###
| ###
| ###
| 261,744
| 0
| 72.5
| 72.5
| 0.0 |
2004-Jun-29 Tue
| 3.27
| ###
| 3.26
| ###
| 494,479
| ###
| 88.2
| 88.2
| 0.0 |
2004-Jun-28 Mon
| ###
| ###
| 3.26
| 3.27
|
|
| 15.3
| 15.3
| ### |
2004-Jun-25 Fri
| 3.49
| 3.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-24 Thu
| 3.49
| 3.5
| 3.45
| 3.48
| 597,446
| 2,076,124
| 31.8
| 31.8
| 0.2 |
2004-Jun-23 Wed
| ###
| 3.47
| ###
| 3.42
| 344,428
| 597,582
| ###
| ###
| 0.2 |
2004-Jun-22 Tue
| 3.44
| 3.44
| ###
| ###
| 824,679
| 1,418,447
| 14.0
| 14.0
| 0.0 |
2004-Jun-21 Mon
| 3.49
| 3.49
| 3.44
| 3.44
|
|
| ###
| ###
| 0.2 |
2004-Jun-18 Fri
| 3.55
| 3.55
| 3.46
| 3.46
|
|
| 12.0
| 12.0
| 0.2 |
2004-Jun-17 Thu
| 3.49
| 3.49
| 3.43
| 3.49
|
|
| 67.5
| 67.5
| ### |
2004-Jun-16 Wed
| 3.41
| 3.5
| 3.4
| 3.5
| 258,923
| 893,284
| ###
| ###
| 0.3 |
2004-Jun-15 Tue
| 3.4
| 3.45
| ###
| 3.41
|
|
| 79.9
| 79.9
| ### |
2004-Jun-14 Mon
| 3.43
| 3.43
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2004-Jun-11 Fri
| 3.43
| 3.43
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2004-Jun-10 Thu
| 3.45
| 3.45
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2004-Jun-09 Wed
| 3.44
| 3.45
| 3.43
| 3.45
| 547,252
| 1,882,546
| ###
| ###
| ### |
2004-Jun-08 Tue
| 3.4
| 3.43
| 3.4
| 3.43
|
|
| 80.4
| 80.4
| 0.2 |
2004-Jun-07 Mon
| ###
| 3.4
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2004-Jun-04 Fri
| ###
| ###
| ###
| ###
| 176,981
| 0
| 74.6
| 74.6
| 0.0 |
2004-Jun-03 Thu
| ###
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-02 Wed
| 3.27
| ###
| 3.23
| ###
| 474,154
| 765,758
| 76.2
| 76.2
| 0.0 |
2004-Jun-01 Tue
| 3.29
| 3.29
| 3.24
| 3.27
|
|
| 31.0
| 31.0
| ### |
2004-May-31 Mon
| ###
| ###
| 3.25
| 3.29
|
|
| ###
| ###
| ### |
2004-May-28 Fri
| ###
| ###
| 3.28
| ###
| 162,578
| 266,627
| ###
| ###
| 0.0 |
2004-May-27 Thu
| 3.23
| ###
| 3.23
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-26 Wed
| 3.21
| ###
| 3.21
| 3.29
| 666,857
| ###
| 87.1
| 87.1
| ### |
2004-May-25 Tue
| 3.28
| 3.28
| 3.21
| 3.21
| 139,149
| ###
| ###
| ###
| ### |
2004-May-24 Mon
| 3.25
| ###
| 3.24
| ###
| 152,272
| 246,680
| 87.5
| 87.5
| 0.0 |
2004-May-21 Fri
| 3.27
| 3.29
| 3.24
| 3.27
| 170,386
| ###
| 66.5
| 66.5
| ### |
2004-May-20 Thu
| 3.25
| 3.27
| 3.25
| 3.27
| 145,822
| 475,379
| 76.7
| 76.7
| ### |
2004-May-19 Wed
| ###
| ###
| 3.25
| 3.27
| 319,040
| 518,440
| ###
| ###
| ### |
2004-May-18 Tue
| ###
| ###
| 3.25
| 3.29
|
|
| 22.3
| 22.3
| ### |
2004-May-17 Mon
| ###
| ###
| 3.29
| ###
| 313,287
| 515,357
| 26.3
| 26.3
| 0.0 |
2004-May-14 Fri
| 3.21
| ###
| 3.21
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-13 Thu
| 3.2
| 3.23
| ###
| 3.2
| 271,652
| ###
| 75.5
| 75.5
| 0.2 |
2004-May-12 Wed
| 3.2
| 3.24
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2004-May-11 Tue
| 3.25
| 3.29
| 3.2
| 3.2
| 354,154
| 1,149,229
| 21.5
| 21.5
| 0.2 |
2004-May-10 Mon
| ###
| ###
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2004-May-07 Fri
| ###
| ###
| ###
| ###
| 740,585
| 0
| ###
| ###
| 0.0 |
2004-May-06 Thu
| ###
| ###
| ###
| ###
| 692,727
| 0
| 83.9
| 83.9
| 0.0 |
2004-May-05 Wed
| 3.25
| ###
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-04 Tue
| 3.25
| 3.29
| 3.23
| 3.24
| 240,882
| 785,275
| 33.8
| 33.8
| ### |
2004-May-03 Mon
| ###
| 3.23
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2004-Apr-30 Fri
| ###
| ###
| ###
| ###
| 914,982
| 0
| ###
| ###
| 0.0 |
2004-Apr-29 Thu
| ###
| ###
| 3.27
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2004-Apr-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-27 Tue
| ###
| ###
| ###
| ###
| 253,181
| 0
| ###
| ###
| 0.0 |
2004-Apr-26 Mon
| 3.26
| ###
| 3.25
| ###
| 53,076
| 86,248
| 91.4
| 91.4
| 0.0 |
2004-Apr-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-22 Thu
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2004-Apr-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-20 Tue
| ###
| ###
| ###
| ###
| 910,940
| 0
| 70.4
| 70.4
| 0.0 |
2004-Apr-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-16 Fri
| 3.28
| ###
| 3.26
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2004-Apr-15 Thu
| ###
| ###
| 3.26
| 3.28
|
|
| 27.7
| 27.7
| 0.2 |
2004-Apr-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-13 Tue
| ###
| ###
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2004-Apr-08 Thu
| ###
| ###
| ###
| ###
| 111,725
| 0
| ###
| ###
| 0.0 |
2004-Apr-07 Wed
| ###
| ###
| 3.29
| 3.29
| 92,476
| 152,123
| ###
| ###
| ### |
2004-Apr-06 Tue
| ###
| ###
| ###
| ###
| 296,178
| 0
| 78.2
| 78.2
| 0.0 |
2004-Apr-05 Mon
| 3.26
| ###
| 3.26
| ###
| 457,840
| 746,279
| ###
| ###
| 0.0 |
2004-Apr-02 Fri
| 3.2
| 3.25
| 3.2
| 3.25
| 341,385
| ###
| 83.0
| 83.0
| 0.2 |
2004-Apr-01 Thu
| ###
| 3.2
| ###
| 3.2
| 298,553
| 477,684
| 76.4
| 76.4
| 0.2 |
2004-Mar-31 Wed
| ###
| ###
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2004-Mar-30 Tue
| ###
| 3.2
| ###
| ###
| 603,429
| 965,486
| ###
| ###
| 0.0 |
2004-Mar-29 Mon
| ###
| ###
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2004-Mar-26 Fri
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-25 Thu
| ###
| 3.22
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2004-Mar-24 Wed
| 3.24
| 3.24
| ###
| ###
| 752,145
| 1,218,474
| ###
| ###
| 0.0 |
2004-Mar-23 Tue
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2004-Mar-22 Mon
| 3.2
| 3.23
| 3.2
| 3.21
| 434,829
| 1,397,975
| ###
| ###
| ### |
2004-Mar-19 Fri
| 3.29
| ###
| 3.28
| 3.29
| 1,015,273
| 1,665,047
| 68.6
| 68.6
| ### |
2004-Mar-18 Thu
| 3.25
| 3.28
| 3.25
| 3.27
| 672,187
| ###
| 77.9
| 77.9
| ### |
2004-Mar-17 Wed
| 3.23
| 3.27
| 3.22
| 3.26
| 1,146,147
| 3,719,247
| 75.8
| 75.8
| 0.2 |
2004-Mar-16 Tue
| 3.2
| 3.25
| ###
| 3.2
| 518,025
| ###
| ###
| ###
| 0.2 |
2004-Mar-15 Mon
| 3.21
| 3.22
| 3.2
| 3.21
| 321,184
| ###
| ###
| ###
| ### |
2004-Mar-12 Fri
| 3.23
| 3.23
| ###
| ###
| 291,756
| 471,185
| ###
| ###
| 0.0 |
2004-Mar-11 Thu
| 3.2
| 3.23
| ###
| 3.23
|
|
| 79.9
| 79.9
| ### |
2004-Mar-10 Wed
| 3.2
| 3.21
| ###
| 3.2
| 508,225
| ###
| ###
| ###
| 0.2 |
2004-Mar-09 Tue
| ###
| 3.2
| ###
| ###
| 1,035,550
| 1,656,880
| ###
| ###
| 0.0 |
2004-Mar-08 Mon
| ###
| ###
| ###
| ###
| 787,025
| 0
| ###
| ###
| 0.0 |
2004-Mar-05 Fri
| ###
| 4.83
| ###
| 4.82
| 768,640
| ###
| ###
| ###
| 0.3 |
2004-Mar-04 Thu
| ###
| ###
| ###
| ###
| 426,888
| 0
| 75.7
| 75.7
| 0.0 |
2004-Mar-03 Wed
| ###
| ###
| ###
| ###
| 360,742
| 0
| 27.9
| 27.9
| 0.0 |
2004-Mar-02 Tue
| ###
| ###
| ###
| ###
| 1,300,228
| 0
| 72.9
| 72.9
| 0.0 |
2004-Mar-01 Mon
| ###
| ###
| ###
| ###
| 445,047
| 0
| ###
| ###
| 0.0 |
2004-Feb-27 Fri
| ###
| ###
| ###
| ###
| 540,174
| 0
| ###
| ###
| 0.0 |
2004-Feb-26 Thu
| 3.23
| 3.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-25 Wed
| ###
| ###
| 3.25
| 3.26
| 393,384
| 639,249
| 26.6
| 26.6
| 0.2 |
2004-Feb-24 Tue
| 3.22
| ###
| 3.22
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2004-Feb-23 Mon
| 3.23
| 3.28
| 3.21
| 3.21
| 474,446
| 1,539,577
| ###
| ###
| ### |
2004-Feb-20 Fri
| ###
| ###
| 3.23
| 3.28
|
|
| ###
| ###
| 0.2 |
2004-Feb-19 Thu
| ###
| ###
| 3.28
| 3.29
| 265,853
| ###
| 26.4
| 26.4
| ### |
2004-Feb-18 Wed
| 3.29
| ###
| 3.29
| ###
| 584,222
| 961,045
| ###
| ###
| 0.0 |
2004-Feb-17 Tue
| ###
| ###
| 3.29
| 3.29
|
|
| 29.4
| 29.4
| ### |
2004-Feb-16 Mon
| ###
| ###
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2004-Feb-13 Fri
| ###
| ###
| 3.28
| ###
| 147,421
| 241,770
| ###
| ###
| 0.0 |
2004-Feb-12 Thu
| ###
| ###
| ###
| ###
| 284,124
| 0
| ###
| ###
| 0.0 |
2004-Feb-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-10 Tue
| 3.26
| ###
| 3.26
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2004-Feb-09 Mon
| 3.28
| ###
| 3.24
| 3.24
| 237,882
| ###
| ###
| ###
| ### |
2004-Feb-06 Fri
| 3.21
| 3.28
| 3.21
| 3.27
|
|
| ###
| ###
| ### |
2004-Feb-05 Thu
| ###
| ###
| ###
| 3.2
| 893,227
| 0
| ###
| ###
| 0.2 |
2004-Feb-04 Wed
| 3.42
| 3.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-03 Tue
| 3.41
| 3.45
| 3.41
| 3.44
| 634,453
| 2,176,173
| ###
| ###
| 0.2 |
2004-Feb-02 Mon
| 3.4
| 3.42
| 3.4
| 3.41
|
|
| 74.4
| 74.4
| ### |
2004-Jan-30 Fri
| ###
| 3.41
| ###
| 3.4
| 405,148
| 690,777
| 84.0
| 84.0
| 0.2 |
2004-Jan-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-28 Wed
| ###
| 3.42
| ###
| 3.4
|
|
| 82.9
| 82.9
| 0.2 |
2004-Jan-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-23 Fri
| ###
| 3.4
| ###
| ###
| 900,083
| 1,530,141
| ###
| ###
| 0.0 |
2004-Jan-22 Thu
| 3.29
| 3.4
| 3.29
| 3.4
|
|
| ###
| ###
| 0.2 |
2004-Jan-21 Wed
| 3.25
| ###
| 3.23
| 3.29
| 974,728
| 1,574,185
| ###
| ###
| ### |
2004-Jan-20 Tue
| 3.25
| 3.29
| 3.2
| 3.22
| 685,848
| 2,225,576
| ###
| ###
| 0.2 |
2004-Jan-19 Mon
| ###
| ###
| ###
| 3.21
|
|
| ###
| ###
| ### |
2004-Jan-16 Fri
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2004-Jan-15 Thu
| ###
| ###
| ###
| ###
| 381,951
| 0
| 84.8
| 84.8
| 0.0 |
2004-Jan-14 Wed
| ###
| ###
| ###
| 3
| 364,855
| 0
| ###
| ###
| 0.2 |
2004-Jan-13 Tue
| ###
| 3
| ###
| ###
| 628,642
| ###
| ###
| ###
| 0.0 |
2004-Jan-12 Mon
| 2.86
| ###
| 2.86
| 2.89
|
|
| ###
| ###
| ### |
2004-Jan-09 Fri
| 2.87
| ###
| 2.86
| 2.86
| 264,083
| ###
| ###
| ###
| 0.2 |
2004-Jan-08 Thu
| 2.87
| ###
| 2.85
| 2.86
|
|
| ###
| ###
| 0.2 |
2004-Jan-07 Wed
| ###
| ###
| 2.86
| 2.86
| 603,846
| ###
| ###
| ###
| 0.2 |
2004-Jan-06 Tue
| ###
| ###
| ###
| ###
| 561,373
| 0
| 78.6
| 78.6
| 0.0 |
2004-Jan-05 Mon
| 2.87
| ###
| 2.86
| ###
| 193,825
| ###
| ###
| ###
| 0.0 |
2004-Jan-02 Fri
| 2.86
| 2.86
| 2.85
| 2.86
|
|
| ###
| ###
| 0.2 |
2003-Dec-31 Wed
| 2.86
| 2.87
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2003-Dec-30 Tue
| 2.88
| 2.88
| 2.85
| 2.85
| 192,480
| 551,455
| 18.0
| 18.0
| ### |
2003-Dec-29 Mon
| 2.89
| ###
| 2.89
| 2.89
| 81,158
| 117,273
| ###
| ###
| ### |
2003-Dec-24 Wed
| ###
| ###
| 2.85
| 2.85
| 77,481
| ###
| ###
| ###
| ### |
2003-Dec-23 Tue
| 2.84
| ###
| 2.83
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-22 Mon
| 2.86
| 2.86
| 2.81
| 2.84
|
|
| 26.4
| 26.4
| 0.2 |
2003-Dec-19 Fri
| 2.88
| ###
| 2.85
| 2.86
| 261,081
| 372,040
| ###
| ###
| 0.2 |
2003-Dec-18 Thu
| ###
| ###
| 2.87
| 2.87
|
|
| ###
| ###
| ### |
2003-Dec-17 Wed
| 2.85
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-16 Tue
| 2.86
| 2.86
| 2.79
| 2.85
|
|
| 35.2
| 35.2
| ### |
2003-Dec-15 Mon
| 2.86
| 2.87
| 2.8
| 2.85
| 436,556
| ###
| ###
| ###
| ### |
2003-Dec-12 Fri
| 2.85
| 2.86
| 2.83
| 2.83
|
|
| ###
| ###
| 0.2 |
2003-Dec-11 Thu
| 2.85
| 2.87
| 2.81
| 2.82
| 409,589
| ###
| ###
| ###
| ### |
2003-Dec-10 Wed
| 2.75
| 2.84
| 2.75
| 2.79
| 312,549
| 873,574
| ###
| ###
| ### |
2003-Dec-09 Tue
| 2.85
| 2.85
| 2.75
| 2.75
| 731,453
| ###
| ###
| ###
| ### |
2003-Dec-08 Mon
| ###
| ###
| 2.84
| 2.84
| 556,851
| 790,728
| 14.9
| 14.9
| 0.2 |
2003-Dec-05 Fri
| 2.88
| ###
| 2.86
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2003-Dec-04 Thu
| 2.89
| ###
| 2.87
| 2.89
| 418,424
| ###
| 71.5
| 71.5
| ### |
2003-Dec-03 Wed
| ###
| ###
| 2.88
| 2.89
| 428,253
| 616,684
| ###
| ###
| ### |
2003-Dec-02 Tue
| 2.88
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-01 Mon
| 2.88
| 2.89
| 2.86
| 2.88
| 264,456
| ###
| ###
| ###
| 0.2 |
2003-Nov-28 Fri
| 2.84
| 2.88
| 2.82
| 2.86
|
|
| 73.5
| 73.5
| 0.2 |
2003-Nov-27 Thu
| 2.74
| 2.84
| 2.73
| 2.75
|
|
| 69.2
| 69.2
| ### |
2003-Nov-26 Wed
| 2.74
| 2.76
| 2.72
| 2.74
| 156,377
| 428,472
| ###
| ###
| 0.2 |
2003-Nov-25 Tue
| 2.7
| 2.72
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
2003-Nov-24 Mon
| 2.7
| 2.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-21 Fri
| 2.75
| 2.78
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2003-Nov-20 Thu
| 2.83
| 2.85
| 2.78
| 2.78
|
|
| ###
| ###
| 0.2 |
2003-Nov-19 Wed
| 2.86
| 2.88
| 2.81
| 2.82
| 352,845
| 1,003,844
| 22.2
| 22.2
| ### |
2003-Nov-18 Tue
| 2.84
| 2.88
| 2.76
| 2.88
|
|
| 87.6
| 87.6
| 0.2 |
2003-Nov-17 Mon
| 2.88
| 2.88
| 2.85
| 2.86
| 191,354
| 548,229
| 38.2
| 38.2
| 0.2 |
2003-Nov-14 Fri
| 2.85
| ###
| 2.85
| 2.88
|
|
| 78.0
| 78.0
| 0.2 |
2003-Nov-13 Thu
| 2.78
| 2.85
| 2.78
| 2.83
| 437,373
| ###
| 82.7
| 82.7
| 0.2 |
2003-Nov-12 Wed
| 2.76
| 2.78
| 2.75
| 2.76
| 324,156
| ###
| 74.7
| 74.7
| 0.2 |
2003-Nov-11 Tue
| 2.76
| 2.77
| 2.75
| 2.75
| 520,452
| 1,436,447
| ###
| ###
| ### |
2003-Nov-10 Mon
| 2.77
| 2.78
| 2.74
| 2.75
| 346,044
| 955,081
| ###
| ###
| ### |
2003-Nov-07 Fri
| 2.7
| 2.78
| 2.7
| 2.78
|
|
| 90.0
| 90.0
| 0.2 |
2003-Nov-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-05 Wed
| 2.7
| 2.71
| 2.56
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-04 Tue
| 2.73
| 2.74
| 2.71
| 2.72
| 248,177
| 676,282
| ###
| ###
| 0.2 |
2003-Nov-03 Mon
| ###
| 2.73
| ###
| 2.71
| 659,422
| ###
| 84.9
| 84.9
| ### |
2003-Oct-31 Fri
| ###
| 2.7
| ###
| 2.7
| 661,629
| ###
| 88.1
| 88.1
| 0.2 |
2003-Oct-30 Thu
| 2.57
| ###
| 2.57
| ###
| 122,849
| ###
| ###
| ###
| 0.0 |
2003-Oct-29 Wed
| 2.58
| ###
| 2.56
| 2.56
|
|
| ###
| ###
| 0.2 |
2003-Oct-28 Tue
| ###
| ###
| 2.58
| 2.58
|
|
| ###
| ###
| 0.2 |
2003-Oct-27 Mon
| 2.58
| ###
| 2.57
| 2.57
| 252,651
| 324,656
| 40.9
| 40.9
| ### |
2003-Oct-24 Fri
| 2.58
| ###
| 2.56
| 2.56
|
|
| 34.1
| 34.1
| 0.2 |
2003-Oct-23 Thu
| ###
| ###
| 2.58
| 2.58
|
|
| ###
| ###
| 0.2 |
2003-Oct-22 Wed
| ###
| ###
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2003-Oct-21 Tue
| 2.57
| ###
| 2.56
| 2.59
| 233,822
| ###
| ###
| ###
| 0.2 |
2003-Oct-20 Mon
| 2.55
| ###
| 2.54
| 2.54
|
|
| 32.4
| 32.4
| ### |
2003-Oct-17 Fri
| 2.56
| 2.57
| 2.54
| 2.55
| 291,626
| ###
| ###
| ###
| 0.2 |
2003-Oct-16 Thu
| ###
| ###
| 2.56
| 2.56
| 283,143
| 362,423
| ###
| ###
| 0.2 |
2003-Oct-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-14 Tue
| ###
| 2.7
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2003-Oct-13 Mon
| 2.7
| 2.71
| ###
| ###
| 512,853
| ###
| ###
| ###
| 0.0 |
2003-Oct-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-09 Thu
| 2.59
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-08 Wed
| 2.54
| ###
| 2.53
| 2.59
|
|
| ###
| ###
| 0.2 |
2003-Oct-07 Tue
| 2.54
| 2.57
| 2.53
| 2.54
| 441,924
| ###
| ###
| ###
| ### |
2003-Oct-06 Mon
| 2.55
| 2.56
| 2.54
| 2.54
|
|
| ###
| ###
| ### |
2003-Oct-03 Fri
| 2.56
| 2.56
| 2.54
| 2.55
| 326,487
| 832,541
| ###
| ###
| 0.2 |
2003-Oct-02 Thu
| ###
| ###
| 2.55
| 2.58
| 887,982
| 1,132,177
| ###
| ###
| 0.2 |
2003-Oct-01 Wed
| ###
| ###
| 2.56
| 2.58
|
|
| ###
| ###
| 0.2 |
2003-Sep-30 Tue
| 2.59
| ###
| 2.54
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2003-Sep-29 Mon
| 2.57
| ###
| 2.55
| 2.59
| 270,128
| ###
| 76.4
| 76.4
| 0.2 |
2003-Sep-26 Fri
| 2.56
| 2.58
| 2.55
| 2.56
|
|
| ###
| ###
| 0.2 |
2003-Sep-25 Thu
| ###
| ###
| 2.52
| 2.59
|
|
| ###
| ###
| 0.2 |
2003-Sep-24 Wed
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2003-Sep-23 Tue
| ###
| ###
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2003-Sep-22 Mon
| 2.78
| 2.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-19 Fri
| 2.7
| 2.75
| ###
| 2.75
|
|
| ###
| ###
| ### |
2003-Sep-18 Thu
| ###
| 2.7
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2003-Sep-17 Wed
| ###
| 2.7
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2003-Sep-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-15 Mon
| ###
| ###
| ###
| ###
| 766,089
| 0
| 84.3
| 84.3
| 0.0 |
2003-Sep-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-11 Thu
| ###
| ###
| ###
| ###
| 347,054
| 0
| ###
| ###
| 0.0 |
2003-Sep-10 Wed
| ###
| ###
| ###
| ###
| 316,477
| 0
| 77.4
| 77.4
| 0.0 |
2003-Sep-09 Tue
| ###
| ###
| ###
| ###
| 251,644
| 0
| 25.6
| 25.6
| 0.0 |
2003-Sep-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-05 Fri
| ###
| ###
| ###
| ###
| 1,112,140
| 0
| ###
| ###
| 0.0 |
2003-Sep-04 Thu
| 2.56
| ###
| 2.55
| ###
| 1,012,948
| ###
| 77.2
| 77.2
| 0.0 |
2003-Sep-03 Wed
| 2.54
| 2.56
| 2.52
| 2.55
| 990,324
| 2,515,422
| ###
| ###
| 0.2 |
2003-Sep-02 Tue
| 2.53
| 2.55
| 2.5
| 2.52
|
|
| ###
| ###
| ### |
2003-Sep-01 Mon
| 2.5
| 2.52
| 2.49
| 2.52
| 711,975
| ###
| 73.2
| 73.2
| ### |
2003-Aug-29 Fri
| 2.45
| 2.51
| 2.44
| 2.48
| 1,626,853
| ###
| 74.7
| 74.7
| 0.2 |
2003-Aug-28 Thu
| 2.45
| 2.46
| 2.4
| 2.44
|
|
| ###
| ###
| 0.2 |
2003-Aug-27 Wed
| 2.41
| 2.46
| 2.41
| 2.42
| 336,577
| ###
| 68.9
| 68.9
| 0.2 |
2003-Aug-26 Tue
| 2.42
| 2.44
| 2.4
| 2.4
|
|
| 31.7
| 31.7
| ### |
2003-Aug-25 Mon
| 2.46
| 2.46
| 2.41
| 2.41
|
|
| 16.0
| 16.0
| 0.2 |
2003-Aug-22 Fri
| 2.47
| 2.48
| 2.46
| 2.47
|
|
| 69.1
| 69.1
| ### |
2003-Aug-21 Thu
| 2.51
| 2.51
| 2.46
| 2.47
|
|
| ###
| ###
| ### |
2003-Aug-20 Wed
| 2.45
| 2.5
| 2.45
| 2.48
| 535,228
| 1,324,689
| ###
| ###
| 0.2 |
2003-Aug-19 Tue
| 2.45
| 2.45
| 2.44
| 2.45
| 403,446
| 986,425
| 70.4
| 70.4
| 0.2 |
2003-Aug-18 Mon
| 2.43
| 2.45
| 2.43
| 2.44
| 284,279
| 693,640
| 68.6
| 68.6
| 0.2 |
2003-Aug-15 Fri
| 2.45
| 2.45
| 2.42
| 2.42
| 286,857
| ###
| 20.7
| 20.7
| 0.2 |
2003-Aug-14 Thu
| 2.45
| 2.47
| 2.43
| 2.44
| 462,756
| 1,133,752
| 30.7
| 30.7
| 0.2 |
2003-Aug-13 Wed
| 2.53
| 2.53
| 2.43
| 2.43
|
|
| 6.8
| 6.8
| ### |
2003-Aug-12 Tue
| 2.59
| ###
| 2.52
| 2.53
| 298,884
| ###
| ###
| ###
| ### |
2003-Aug-11 Mon
| 2.56
| ###
| 2.56
| 2.58
| 607,371
| ###
| ###
| ###
| 0.2 |
2003-Aug-08 Fri
| 2.45
| 2.55
| 2.45
| 2.55
| 360,875
| 902,187
| 89.8
| 89.8
| 0.2 |
2003-Aug-07 Thu
| 2.49
| 2.49
| 2.43
| 2.45
|
|
| ###
| ###
| 0.2 |
2003-Aug-06 Wed
| 2.47
| 2.5
| 2.45
| 2.46
| 258,345
| ###
| ###
| ###
| 0.2 |
2003-Aug-05 Tue
| 2.46
| 2.49
| 2.46
| 2.48
|
|
| ###
| ###
| 0.2 |
2003-Aug-04 Mon
| 2.45
| 2.49
| 2.45
| 2.46
|
|
| ###
| ###
| 0.2 |
2003-Aug-01 Fri
| 2.42
| 2.49
| 2.41
| 2.45
|
|
| 75.9
| 75.9
| 0.2 |
2003-Jul-31 Thu
| 2.43
| 2.43
| 2.41
| 2.42
|
|
| 25.0
| 25.0
| 0.2 |
2003-Jul-30 Wed
| 2.4
| 2.44
| 2.4
| 2.42
|
|
| 74.8
| 74.8
| 0.2 |
2003-Jul-29 Tue
| ###
| 2.4
| ###
| 2.4
|
|
| 75.3
| 75.3
| ### |
2003-Jul-28 Mon
| ###
| 2.4
| ###
| ###
| 177,080
| ###
| 26.0
| 26.0
| 0.0 |
2003-Jul-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-24 Thu
| ###
| ###
| ###
| ###
| 324,670
| 0
| 18.7
| 18.7
| 0.0 |
2003-Jul-23 Wed
| 2.41
| 2.43
| ###
| ###
| 252,784
| ###
| ###
| ###
| 0.0 |
2003-Jul-22 Tue
| 2.42
| 2.43
| 2.4
| 2.41
|
|
| 35.4
| 35.4
| 0.2 |
2003-Jul-21 Mon
| 2.41
| 2.44
| 2.4
| 2.43
|
|
| 78.1
| 78.1
| ### |
2003-Jul-18 Fri
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-17 Thu
| 2.41
| 2.43
| ###
| 2.4
| 649,583
| 789,243
| 29.7
| 29.7
| ### |
2003-Jul-16 Wed
| ###
| 2.4
| ###
| 2.4
| 1,678,054
| ###
| 81.0
| 81.0
| ### |
2003-Jul-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-14 Mon
| 2.27
| ###
| 2.27
| ###
| 363,188
| ###
| 86.8
| 86.8
| 0.0 |
2003-Jul-11 Fri
| 2.24
| 2.26
| 2.22
| 2.26
| 386,189
| ###
| 74.7
| 74.7
| ### |
2003-Jul-10 Thu
| 2.24
| 2.25
| 2.22
| 2.24
|
|
| 68.8
| 68.8
| ### |
2003-Jul-09 Wed
| 2.26
| 2.26
| 2.23
| 2.23
| 1,041,341
| ###
| ###
| ###
| ### |
2003-Jul-08 Tue
| 2.24
| 2.27
| 2.23
| 2.26
| 1,113,281
| 2,504,882
| 79.4
| 79.4
| ### |
2003-Jul-07 Mon
| ###
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-04 Fri
| 2.2
| 2.2
| ###
| ###
| 1,965,373
| ###
| 13.2
| 13.2
| 0.0 |
2003-Jul-03 Thu
| 2.2
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-02 Wed
| 2.22
| 2.22
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2003-Jul-01 Tue
| 2.24
| 2.26
| 2.22
| 2.23
| 457,054
| ###
| ###
| ###
| ### |
2003-Jun-30 Mon
| 2.26
| 2.26
| 2.22
| 2.26
| 377,452
| ###
| ###
| ###
| ### |
2003-Jun-27 Fri
| ###
| ###
| 2.26
| 2.27
|
|
| ###
| ###
| 0.2 |
2003-Jun-26 Thu
| ###
| ###
| 2.26
| 2.26
|
|
| 21.1
| 21.1
| ### |
2003-Jun-25 Wed
| 2.29
| ###
| 2.29
| ###
| 150,748
| ###
| ###
| ###
| 0.0 |
2003-Jun-24 Tue
| ###
| ###
| 2.29
| 2.29
| 188,285
| 215,586
| ###
| ###
| ### |
2003-Jun-23 Mon
| ###
| ###
| ###
| ###
| 423,085
| 0
| 75.5
| 75.5
| 0.0 |
2003-Jun-20 Fri
| ###
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2003-Jun-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-16 Mon
| ###
| ###
| ###
| ###
| 359,948
| 0
| 64.8
| 64.8
| 0.0 |
2003-Jun-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-12 Thu
| ###
| ###
| ###
| ###
| 253,943
| 0
| ###
| ###
| 0.0 |
2003-Jun-11 Wed
| 2.29
| ###
| 2.28
| ###
| 520,424
| 593,283
| ###
| ###
| 0.0 |
2003-Jun-10 Tue
| ###
| ###
| 2.26
| 2.27
|
|
| ###
| ###
| 0.2 |
2003-Jun-06 Fri
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2003-Jun-05 Thu
| ###
| ###
| 2.25
| ###
| 297,154
| ###
| 77.6
| 77.6
| 0.0 |
2003-Jun-04 Wed
| 2.23
| ###
| 2.23
| 2.29
| 512,275
| 571,186
| 89.6
| 89.6
| ### |
2003-Jun-03 Tue
| ###
| ###
| ###
| 2.23
| 1,570,927
| 0
| 10.6
| 10.6
| ### |
2003-Jun-02 Mon
| ###
| ###
| ###
| ###
| 454,954
| 0
| ###
| ###
| 0.0 |
2003-May-30 Fri
| 2.4
| 2.41
| ###
| ###
| 621,927
| 749,422
| 28.3
| 28.3
| 0.0 |
2003-May-29 Thu
| 2.44
| 2.44
| ###
| 2.4
| 224,277
| ###
| 18.8
| 18.8
| ### |
2003-May-28 Wed
| 2.45
| 2.45
| ###
| 2.44
|
|
| ###
| ###
| 0.2 |
2003-May-27 Tue
| 2.42
| 2.45
| 2.4
| 2.45
| 2,572,151
| ###
| ###
| ###
| 0.2 |
2003-May-26 Mon
| ###
| 2.43
| ###
| 2.43
| 229,985
| ###
| 84.3
| 84.3
| ### |
2003-May-23 Fri
| ###
| 2.43
| ###
| 2.42
|
|
| ###
| ###
| 0.2 |
2003-May-22 Thu
| 2.42
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-21 Wed
| 2.44
| 2.45
| 2.41
| 2.42
| 138,642
| ###
| 23.9
| 23.9
| 0.2 |
2003-May-20 Tue
| 2.44
| 2.44
| 2.41
| 2.41
| 105,520
| 255,885
| 22.2
| 22.2
| 0.2 |
2003-May-19 Mon
| 2.4
| 2.44
| ###
| 2.44
| 102,984
| 125,640
| ###
| ###
| 0.2 |
2003-May-16 Fri
| ###
| 2.42
| ###
| 2.4
|
|
| 73.7
| 73.7
| ### |
2003-May-15 Thu
| ###
| 2.43
| ###
| ###
| 179,775
| 218,426
| 31.8
| 31.8
| 0.0 |
2003-May-14 Wed
| 2.48
| 2.48
| ###
| ###
| 335,882
| ###
| 5.7
| 5.7
| 0.0 |
2003-May-13 Tue
| 2.49
| 2.49
| 2.47
| 2.48
| 182,980
| ###
| 27.2
| 27.2
| 0.2 |
2003-May-12 Mon
| 2.47
| 2.5
| 2.47
| 2.49
|
|
| ###
| ###
| 0.2 |
2003-May-09 Fri
| 2.44
| 2.48
| 2.44
| 2.45
| 259,640
| ###
| 70.2
| 70.2
| 0.2 |
2003-May-08 Thu
| 2.45
| 2.46
| 2.44
| 2.44
| 225,523
| ###
| 30.8
| 30.8
| 0.2 |
2003-May-07 Wed
| 2.45
| 2.48
| 2.43
| 2.45
| 668,520
| ###
| 70.6
| 70.6
| 0.2 |
2003-May-06 Tue
| ###
| 2.45
| ###
| 2.45
| 288,157
| ###
| ###
| ###
| 0.2 |
2003-May-05 Mon
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2003-May-02 Fri
| ###
| ###
| ###
| ###
| 108,184
| 0
| 24.4
| 24.4
| 0.0 |
2003-May-01 Thu
| ###
| ###
| ###
| ###
| 132,522
| 0
| ###
| ###
| 0.0 |
2003-Apr-30 Wed
| 2.41
| 2.45
| ###
| ###
| 159,528
| 195,421
| ###
| ###
| 0.0 |
2003-Apr-29 Tue
| 2.42
| 2.44
| 2.4
| 2.4
| 268,578
| 649,958
| 25.4
| 25.4
| ### |
2003-Apr-28 Mon
| 2.42
| 2.42
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2003-Apr-24 Thu
| 2.41
| 2.44
| 2.4
| 2.41
|
|
| ###
| ###
| 0.2 |
|