End of day Prices (full format), 600 Days for (CPK) CP1 LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.53 |
2005-Jul-06 Wed
| 3.8
| 3.8
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2005-Jul-05 Tue
| 3.7
| 4
| ###
| 4
|
|
| 97.0
| 97.0
| 0.3 |
2005-Jul-04 Mon
| 3.7
| 3.7
| ###
| ###
| 17,620
| ###
| ###
| ###
| 0.0 |
2005-Jul-01 Fri
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| 61.2
| 61.2
| 0.3 |
2005-Jun-30 Thu
| 3.75
| 4
| 3.75
| 4
|
|
| 91.9
| 91.9
| 0.3 |
2005-Jun-29 Wed
| 4
| 4
| 4
| 4
| 0
|
|
|
| 0.3 |
2005-Jun-28 Tue
| 3.7
| 4
| 3.7
| 4
|
|
| ###
| ###
| 0.3 |
2005-Jun-27 Mon
| 3.8
| 3.8
| 3.8
| 3.8
| 0
|
|
|
| ### |
2005-Jun-24 Fri
| 3.85
| 3.85
| 3.8
| 3.8
|
|
| 23.4
| 23.4
| ### |
2005-Jun-23 Thu
| 4
| 4
| 4
| 4
| 7,375
| ###
| ###
| ###
| 0.3 |
2005-Jun-22 Wed
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Jun-21 Tue
| 4.2
| 4.2
| ###
| 4.2
| 10,150
| ###
| ###
| ###
| ### |
2005-Jun-20 Mon
| 4.2
| 4.2
| ###
| 4.2
|
|
| 73.1
| 73.1
| ### |
2005-Jun-17 Fri
| 4.2
| 4.43
| 4.2
| 4.43
|
|
| ###
| ###
| ### |
2005-Jun-16 Thu
| ###
| 4.45
| 4.2
| 4.45
|
|
| ###
| ###
| 0.3 |
2005-Jun-15 Wed
| 4.42
| 4.45
| 4.42
| 4.45
|
|
| 76.0
| 76.0
| 0.3 |
2005-Jun-14 Tue
| 4.45
| 4.45
| 4.45
| 4.45
| 0
|
|
|
| 0.3 |
2005-Jun-10 Fri
| 4.55
| 4.55
| 4.45
| 4.45
|
|
| ###
| ###
| 0.3 |
2005-Jun-09 Thu
| 4.55
| 4.55
| 4.55
| 4.55
|
|
| 72.7
| 72.7
| 0.3 |
2005-Jun-08 Wed
| 4.55
| 4.55
| 4.55
| 4.55
| 0
|
|
|
| 0.3 |
2005-Jun-07 Tue
| 4.55
| 4.55
| 4.55
| 4.55
| 0
|
|
|
| 0.3 |
2005-Jun-06 Mon
| ###
| ###
| 4.55
| 4.55
|
|
| ###
| ###
| 0.3 |
2005-Jun-03 Fri
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-Jun-02 Thu
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-Jun-01 Wed
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-May-31 Tue
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-May-30 Mon
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-May-27 Fri
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-May-26 Thu
| 5
| 5
| ###
| 5
| 13,970
| 34,925
| ###
| ###
| 0.4 |
2005-May-25 Wed
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-May-24 Tue
| 5
| 5
| 5
| 5
|
|
| 65.5
| 65.5
| 0.4 |
2005-May-23 Mon
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2005-May-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-19 Thu
| 4.55
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-18 Wed
| 4.55
| 4.85
| 4.55
| 4.85
|
|
| 96.2
| 96.2
| ### |
2005-May-17 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-13 Fri
| 4.8
| ###
| 4.8
| ###
| 2,070
| ###
| ###
| ###
| 0.0 |
2005-May-12 Thu
| 4.85
| 4.85
| 4.85
| 4.85
| 0
|
|
|
| ### |
2005-May-11 Wed
| 4.85
| 4.85
| 4.5
| 4.85
|
|
| 67.0
| 67.0
| ### |
2005-May-10 Tue
| 4.5
| 4.85
| 4.5
| 4.85
|
|
| 97.3
| 97.3
| ### |
2005-May-09 Mon
| 4.8
| 4.85
| 4.5
| 4.85
|
|
| ###
| ###
| ### |
2005-May-06 Fri
| 4.8
| 4.8
| 4.8
| 4.8
|
|
| 63.3
| 63.3
| 0.3 |
2005-May-05 Thu
| 4.83
| 4.83
| 4.83
| 4.83
|
|
| ###
| ###
| 0.3 |
2005-May-04 Wed
| 4.85
| 4.85
| 4.83
| 4.83
|
|
| ###
| ###
| 0.3 |
2005-May-03 Tue
| 4.89
| 4.89
| 4.88
| 4.88
|
|
| 45.5
| 45.5
| 0.3 |
2005-May-02 Mon
| 4.83
| 4.83
| 4.83
| 4.83
| 0
|
|
|
| 0.3 |
2005-Apr-29 Fri
| 5
| 5
| 4.83
| 4.83
|
|
| ###
| ###
| 0.3 |
2005-Apr-28 Thu
| 5
| 5
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2005-Apr-27 Wed
| ###
| ###
| ###
| ###
| 4,255
| 0
| 72.5
| 72.5
| 0.0 |
2005-Apr-26 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-22 Fri
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2005-Apr-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-20 Wed
| 5
| 5
| 5
| 5
| 9,670
| 48,350
| 72.6
| 72.6
| 0.4 |
2005-Apr-19 Tue
| ###
| ###
| ###
| ###
|
|
| 91.8
| 91.8
| 0.0 |
2005-Apr-18 Mon
| 5
| 5
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2005-Apr-15 Fri
| 5.2
| 5.2
| 5
| 5.2
| 6,420
| 32,741
| ###
| ###
| ### |
2005-Apr-14 Thu
| 5.2
| 5.2
| 5.2
| 5.2
|
|
| 80.1
| 80.1
| ### |
2005-Apr-13 Wed
| 5.4
| 5.4
| ###
| ###
| 2,380
| 6,426
| ###
| ###
| 0.0 |
2005-Apr-12 Tue
| 5.55
| 5.55
| 5.4
| 5.4
|
|
| 12.9
| 12.9
| 0.4 |
2005-Apr-11 Mon
| 5.4
| 5.5
| 5.4
| 5.5
|
|
| ###
| ###
| 0.4 |
2005-Apr-08 Fri
| 5.59
| 5.59
| 5.59
| 5.59
| 0
|
|
|
| ### |
2005-Apr-07 Thu
| ###
| ###
| 5.59
| 5.59
|
|
| ###
| ###
| ### |
2005-Apr-06 Wed
| 5.59
| 5.59
| 5.59
| 5.59
| 0
|
|
|
| ### |
2005-Apr-05 Tue
| 5.59
| 5.59
| 5.59
| 5.59
| 0
|
|
|
| ### |
2005-Apr-04 Mon
| 5.59
| 5.59
| 5.59
| 5.59
| 0
|
|
|
| ### |
2005-Apr-01 Fri
| 5.59
| 5.59
| 5.59
| 5.59
| 0
|
|
|
| ### |
2005-Mar-31 Thu
| 5.59
| 5.59
| 5.59
| 5.59
| 0
|
|
|
| ### |
2005-Mar-30 Wed
| ###
| ###
| 5.59
| 5.59
| 2,080
| ###
| 14.0
| 14.0
| ### |
2005-Mar-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-24 Thu
| 5.89
| ###
| 5.89
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2005-Mar-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-22 Tue
| ###
| ###
| ###
| ###
| 1,575
| 0
| 76.4
| 76.4
| 0.0 |
2005-Mar-21 Mon
| ###
| ###
| 5.59
| ###
|
|
| 95.9
| 95.9
| 0.0 |
2005-Mar-18 Fri
| 5.8
| 5.8
| 5.8
| 5.8
| 0
|
|
|
| 0.4 |
2005-Mar-17 Thu
| 5.8
| 5.8
| 5.8
| 5.8
|
|
| ###
| ###
| 0.4 |
2005-Mar-16 Wed
| 5.85
| 5.85
| 5.85
| 5.85
| 0
|
|
|
| 0.4 |
2005-Mar-15 Tue
| 5.85
| 5.85
| 5.85
| 5.85
|
|
| ###
| ###
| 0.4 |
2005-Mar-14 Mon
| 6
| 6
| 6
| 6
| 0
|
|
|
| 0.4 |
2005-Mar-11 Fri
| 6
| 6
| 6
| 6
| 0
|
|
|
| 0.4 |
2005-Mar-10 Thu
| 6
| 6
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2005-Mar-09 Wed
| 6
| 6
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2005-Mar-08 Tue
| 6
| 6
| ###
| 6
| 102,256
| ###
| 68.8
| 68.8
| 0.4 |
2005-Mar-07 Mon
| ###
| ###
| 5.8
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2005-Mar-04 Fri
| 6
| 6
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2005-Mar-03 Thu
| 5.8
| ###
| 5.8
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2005-Mar-02 Wed
| 5.8
| 5.8
| 5.8
| 5.8
| 0
|
|
|
| 0.4 |
2005-Mar-01 Tue
| 5.8
| 5.8
| 5.8
| 5.8
|
|
| ###
| ###
| 0.4 |
2005-Feb-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Feb-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-23 Wed
| 5.5
| ###
| 5.5
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2005-Feb-22 Tue
| 5.45
| 5.45
| 5.45
| 5.45
|
|
| 75.8
| 75.8
| ### |
2005-Feb-21 Mon
| 5.4
| 5.4
| 5.4
| 5.4
| 0
|
|
|
| 0.4 |
2005-Feb-18 Fri
| 5.4
| 5.4
| 5.4
| 5.4
|
|
| ###
| ###
| 0.4 |
2005-Feb-17 Thu
| 5.5
| 5.5
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2005-Feb-16 Wed
| 5.4
| 5.5
| 5.4
| 5.5
| 5,950
| 32,427
| 86.2
| 86.2
| 0.4 |
2005-Feb-15 Tue
| 5.4
| 5.45
| ###
| 5.4
|
|
| 73.7
| 73.7
| 0.4 |
2005-Feb-14 Mon
| 5.2
| 5.43
| 5.2
| 5.43
|
|
| 95.1
| 95.1
| 0.4 |
2005-Feb-11 Fri
| 5.2
| 5.2
| ###
| 5.2
|
|
| 65.8
| 65.8
| ### |
2005-Feb-10 Thu
| 4.8
| 4.8
| 4.8
| 4.8
| 0
|
|
|
| 0.3 |
2005-Feb-09 Wed
| 4.8
| 4.8
| 4.8
| 4.8
| 0
|
|
|
| 0.3 |
2005-Feb-08 Tue
| 4.8
| 4.8
| 4.8
| 4.8
| 0
|
|
|
| 0.3 |
2005-Feb-07 Mon
| 4.85
| 4.85
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2005-Feb-04 Fri
| 4.79
| 4.8
| 4.79
| 4.8
|
|
| 72.5
| 72.5
| 0.3 |
2005-Feb-03 Thu
| 4.75
| 4.75
| 4.75
| 4.75
|
|
| ###
| ###
| ### |
2005-Feb-02 Wed
| 4.75
| 4.75
| 4.75
| 4.75
|
|
| 71.1
| 71.1
| ### |
2005-Feb-01 Tue
| 4.75
| 4.8
| 4.75
| 4.8
|
|
| ###
| ###
| 0.3 |
2005-Jan-31 Mon
| 4.7
| 4.75
| 4.7
| 4.75
|
|
| 81.2
| 81.2
| ### |
2005-Jan-28 Fri
| 4.7
| 4.7
| 4.7
| 4.7
| 15,027
| 70,626
| 70.0
| 70.0
| 0.3 |
2005-Jan-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-25 Tue
| 4.7
| 4.7
| 4.7
| 4.7
|
|
| 72.2
| 72.2
| 0.3 |
2005-Jan-24 Mon
| 4.7
| 4.7
| 4.7
| 4.7
| 0
|
|
|
| 0.3 |
2005-Jan-21 Fri
| 4.7
| 4.7
| 4.7
| 4.7
| 0
|
|
|
| 0.3 |
2005-Jan-20 Thu
| 4.7
| 4.7
| 4.7
| 4.7
| 0
|
|
|
| 0.3 |
2005-Jan-19 Wed
| 4.7
| 4.7
| 4.7
| 4.7
| 0
|
|
|
| 0.3 |
2005-Jan-18 Tue
| 4.7
| 4.7
| 4.7
| 4.7
| 0
|
|
|
| 0.3 |
2005-Jan-17 Mon
| ###
| 4.7
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2005-Jan-14 Fri
| 4.7
| 4.7
| 4.7
| 4.7
| 0
|
|
|
| 0.3 |
2005-Jan-13 Thu
| 4.7
| 4.7
| 4.7
| 4.7
| 0
|
|
|
| 0.3 |
2005-Jan-12 Wed
| 4.7
| 4.7
| 4.7
| 4.7
| 0
|
|
|
| 0.3 |
2005-Jan-11 Tue
| 4.7
| 4.7
| 4.7
| 4.7
|
|
| ###
| ###
| 0.3 |
2005-Jan-10 Mon
| 4.7
| 4.7
| 4.7
| 4.7
| 4,255
| ###
| ###
| ###
| 0.3 |
2005-Jan-07 Fri
| 4.55
| 4.7
| 4.55
| 4.7
|
|
| ###
| ###
| 0.3 |
2005-Jan-06 Thu
| 4.55
| 4.55
| 4.55
| 4.55
|
|
| 69.0
| 69.0
| 0.3 |
2005-Jan-05 Wed
| 4.7
| 4.7
| 4.7
| 4.7
| 0
|
|
|
| 0.3 |
2005-Jan-04 Tue
| 4.7
| 4.7
| 4.7
| 4.7
| 0
|
|
|
| 0.3 |
2004-Dec-31 Fri
| 4.7
| 4.7
| 4.7
| 4.7
|
|
| ###
| ###
| 0.3 |
2004-Dec-30 Thu
| 4.55
| 4.55
| 4.55
| 4.55
|
|
| 67.9
| 67.9
| 0.3 |
2004-Dec-29 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-23 Thu
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2004-Dec-22 Wed
| 4.71
| 4.71
| ###
| ###
| 1,950
| ###
| 0.4
| 0.4
| 0.0 |
2004-Dec-21 Tue
| 4.71
| 4.71
| 4.7
| 4.7
|
|
| ###
| ###
| 0.3 |
2004-Dec-20 Mon
| 4.79
| 4.79
| 4.79
| 4.79
| 0
|
|
|
| 0.3 |
2004-Dec-17 Fri
| 4.79
| 4.79
| 4.79
| 4.79
| 0
|
|
|
| 0.3 |
2004-Dec-16 Thu
| 4.79
| 4.79
| 4.79
| 4.79
| 0
|
|
|
| 0.3 |
2004-Dec-15 Wed
| 4.79
| 4.79
| 4.79
| 4.79
| 0
|
|
|
| 0.3 |
2004-Dec-14 Tue
| 4.79
| 4.79
| 4.79
| 4.79
| 0
|
|
|
| 0.3 |
2004-Dec-13 Mon
| 4.79
| 4.79
| 4.79
| 4.79
|
|
| 76.7
| 76.7
| 0.3 |
2004-Dec-10 Fri
| 4.79
| 4.79
| 4.79
| 4.79
| 0
|
|
|
| 0.3 |
2004-Dec-09 Thu
| 4.79
| 4.79
| 4.79
| 4.79
|
|
| 74.1
| 74.1
| 0.3 |
2004-Dec-08 Wed
| 4.79
| 4.79
| 4.79
| 4.79
|
|
| ###
| ###
| 0.3 |
2004-Dec-07 Tue
| 4.8
| 4.8
| 4.79
| 4.79
|
|
| 44.1
| 44.1
| 0.3 |
2004-Dec-06 Mon
| 4.75
| 4.78
| 4.71
| 4.78
|
|
| ###
| ###
| ### |
2004-Dec-03 Fri
| 4.75
| 4.8
| 4.75
| 4.8
|
|
| ###
| ###
| 0.3 |
2004-Dec-02 Thu
| 4.75
| 4.75
| 4.75
| 4.75
|
|
| ###
| ###
| ### |
2004-Dec-01 Wed
| 4.75
| 4.75
| 4.75
| 4.75
| 0
|
|
|
| ### |
2004-Nov-30 Tue
| 4.75
| 4.75
| 4.75
| 4.75
|
|
| 68.7
| 68.7
| ### |
2004-Nov-29 Mon
| 4.7
| 4.7
| 4.7
| 4.7
| 0
|
|
|
| 0.3 |
2004-Nov-26 Fri
| 4.7
| 4.7
| 4.7
| 4.7
| 0
|
|
|
| 0.3 |
2004-Nov-25 Thu
| 4.7
| 4.7
| 4.7
| 4.7
| 0
|
|
|
| 0.3 |
2004-Nov-24 Wed
| 4.76
| 4.76
| 4.7
| 4.7
|
|
| 22.2
| 22.2
| 0.3 |
2004-Nov-23 Tue
| 4.75
| 4.75
| 4.75
| 4.75
| 0
|
|
|
| ### |
2004-Nov-22 Mon
| 4.8
| 4.8
| 4.75
| 4.75
| 10,250
| 48,943
| ###
| ###
| ### |
2004-Nov-19 Fri
| 4.7
| 4.7
| 4.7
| 4.7
| 0
|
|
|
| 0.3 |
2004-Nov-18 Thu
| 4.75
| 4.75
| 4.7
| 4.7
|
|
| ###
| ###
| 0.3 |
2004-Nov-17 Wed
| 4.7
| 4.7
| 4.7
| 4.7
|
|
| ###
| ###
| 0.3 |
2004-Nov-16 Tue
| 4.7
| 4.7
| 4.7
| 4.7
|
|
| ###
| ###
| 0.3 |
2004-Nov-15 Mon
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2004-Nov-12 Fri
| 4.8
| 4.8
| 4.8
| 4.8
| 0
|
|
|
| 0.3 |
2004-Nov-11 Thu
| 4.79
| 4.8
| 4.75
| 4.8
|
|
| ###
| ###
| 0.3 |
2004-Nov-10 Wed
| 4.79
| 4.79
| 4.79
| 4.79
| 0
|
|
|
| 0.3 |
2004-Nov-09 Tue
| 4.79
| 4.79
| 4.79
| 4.79
| 1,040
| 4,981
| 70.5
| 70.5
| 0.3 |
2004-Nov-08 Mon
| 4.8
| 4.8
| 4.8
| 4.8
| 0
|
|
|
| 0.3 |
2004-Nov-05 Fri
| 4.8
| 4.8
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2004-Nov-04 Thu
| 4.8
| 4.8
| 4.8
| 4.8
| 0
|
|
|
| 0.3 |
2004-Nov-03 Wed
| 4.8
| 4.8
| 4.8
| 4.8
| 0
|
|
|
| 0.3 |
2004-Nov-02 Tue
| 4.85
| 4.85
| 4.8
| 4.8
| 3,775
| ###
| 22.9
| 22.9
| 0.3 |
2004-Nov-01 Mon
| ###
| ###
| 4.87
| 4.87
|
|
| 19.1
| 19.1
| 0.3 |
2004-Oct-29 Fri
| 4.87
| ###
| 4.87
| ###
| 18,943
| 46,126
| 70.7
| 70.7
| 0.0 |
2004-Oct-28 Thu
| 4.85
| ###
| 4.85
| 4.85
| 9,371
| 22,724
| ###
| ###
| ### |
2004-Oct-27 Wed
| 4.4
| 4.8
| 4.4
| 4.8
|
|
| ###
| ###
| 0.3 |
2004-Oct-26 Tue
| 4.4
| 4.4
| 4.4
| 4.4
| 0
|
|
|
| 0.3 |
2004-Oct-25 Mon
| ###
| 4.4
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2004-Oct-22 Fri
| ###
| 4.2
| ###
| 4.2
| 7,050
| ###
| 74.8
| 74.8
| ### |
2004-Oct-21 Thu
| ###
| 4.2
| ###
| 4.2
|
|
| ###
| ###
| ### |
2004-Oct-20 Wed
| 4
| 4
| ###
| ###
| 1,050
| ###
| ###
| ###
| 0.0 |
2004-Oct-19 Tue
| 3.8
| ###
| 3.8
| 3.85
| 7,756
| ###
| 81.8
| 81.8
| 0.3 |
2004-Oct-18 Mon
| 3.79
| 3.8
| 3.75
| 3.8
|
|
| ###
| ###
| ### |
2004-Oct-15 Fri
| 3.72
| 3.72
| 3.72
| 3.72
|
|
| ###
| ###
| 0.3 |
2004-Oct-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-13 Wed
| ###
| 3.7
| ###
| 3.7
| 26,447
| 48,926
| ###
| ###
| 0.3 |
2004-Oct-12 Tue
| ###
| ###
| 3.51
| 3.51
|
|
| ###
| ###
| ### |
2004-Oct-11 Mon
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| 69.7
| 69.7
| ### |
2004-Oct-08 Fri
| 3.55
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-07 Thu
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2004-Oct-06 Wed
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| 69.2
| 69.2
| 0.3 |
2004-Oct-05 Tue
| 3.4
| 3.49
| 3.4
| 3.49
| 18,350
| ###
| ###
| ###
| ### |
2004-Oct-04 Mon
| ###
| 3.4
| ###
| 3.4
|
|
| 75.4
| 75.4
| 0.2 |
2004-Oct-01 Fri
| 3.4
| 3.4
| 3.4
| 3.4
| 0
|
|
|
| 0.2 |
2004-Sep-30 Thu
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2004-Sep-29 Wed
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| 65.6
| 65.6
| 0.2 |
2004-Sep-28 Tue
| ###
| ###
| ###
| ###
| 15,050
| 0
| ###
| ###
| 0.0 |
2004-Sep-27 Mon
| ###
| ###
| ###
| ###
| 250
| 0
| ###
| ###
| 0.0 |
2004-Sep-24 Fri
| 3.4
| 3.4
| 3.4
| 3.4
| 0
|
|
|
| 0.2 |
2004-Sep-23 Thu
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2004-Sep-22 Wed
| 3.25
| 3.25
| 3.25
| 3.25
| 0
|
|
|
| 0.2 |
2004-Sep-21 Tue
| 3.25
| 3.25
| 3.25
| 3.25
| 0
|
|
|
| 0.2 |
2004-Sep-20 Mon
| 3.25
| 3.25
| 3.25
| 3.25
| 251
| ###
| 72.4
| 72.4
| 0.2 |
2004-Sep-17 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-16 Thu
| 3.4
| 3.4
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2004-Sep-15 Wed
| 3.43
| 3.43
| 3.43
| 3.43
|
|
| ###
| ###
| 0.2 |
2004-Sep-14 Tue
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2004-Sep-13 Mon
| 3.43
| 3.43
| 3.43
| 3.43
| 0
|
|
|
| 0.2 |
2004-Sep-10 Fri
| 3.43
| 3.43
| 3.43
| 3.43
|
|
| ###
| ###
| 0.2 |
2004-Sep-09 Thu
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2004-Sep-08 Wed
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2004-Sep-07 Tue
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| 71.4
| 71.4
| ### |
2004-Sep-06 Mon
| ###
| 3.45
| ###
| 3.45
|
|
| ###
| ###
| ### |
2004-Sep-03 Fri
| 3.44
| 3.44
| 3.44
| 3.44
|
|
| ###
| ###
| 0.2 |
2004-Sep-02 Thu
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2004-Sep-01 Wed
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2004-Aug-31 Tue
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2004-Aug-30 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-27 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-26 Thu
| ###
| ###
| 3.25
| ###
| 7,655
| ###
| 70.6
| 70.6
| 0.0 |
2004-Aug-25 Wed
| ###
| ###
| ###
| ###
| 5,845
| 0
| 16.5
| 16.5
| 0.0 |
2004-Aug-24 Tue
| ###
| ###
| ###
| ###
| 3,655
| 0
| ###
| ###
| 0.0 |
2004-Aug-23 Mon
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2004-Aug-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-18 Wed
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2004-Aug-17 Tue
| ###
| ###
| ###
| ###
| 8,322
| 0
| ###
| ###
| 0.0 |
2004-Aug-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-13 Fri
| 3.45
| 3.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-11 Wed
| 3.26
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-10 Tue
| 3.2
| 3.2
| 3.2
| 3.2
| 2,659
| ###
| ###
| ###
| 0.2 |
2004-Aug-09 Mon
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2004-Aug-06 Fri
| 3.25
| 3.25
| 3.2
| 3.2
| 7,341
| 23,674
| 19.1
| 19.1
| 0.2 |
2004-Aug-05 Thu
| 3.27
| ###
| 3.25
| 3.25
| 18,485
| ###
| ###
| ###
| 0.2 |
2004-Aug-04 Wed
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2004-Aug-03 Tue
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2004-Aug-02 Mon
| 3.25
| 3.25
| 3.2
| 3.2
|
|
| 17.2
| 17.2
| 0.2 |
2004-Jul-30 Fri
| 3.25
| 3.25
| ###
| ###
|
|
| 3.4
| 3.4
| 0.0 |
2004-Jul-29 Thu
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| 71.6
| 71.6
| 0.2 |
2004-Jul-28 Wed
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2004-Jul-27 Tue
| 3.25
| 3.25
| 3.25
| 3.25
| 1,550
| ###
| ###
| ###
| 0.2 |
2004-Jul-26 Mon
| 3.25
| 3.25
| 3.25
| 3.25
| 0
|
|
|
| 0.2 |
2004-Jul-23 Fri
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2004-Jul-22 Thu
| 3.25
| ###
| 3.25
| ###
| 3,343
| ###
| ###
| ###
| 0.0 |
2004-Jul-21 Wed
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2004-Jul-20 Tue
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2004-Jul-19 Mon
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2004-Jul-16 Fri
| 3.25
| 3.25
| 3.2
| 3.2
| 3,372
| 10,874
| ###
| ###
| 0.2 |
2004-Jul-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-14 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jul-13 Tue
| ###
| ###
| ###
| ###
| 382
| 0
| 73.6
| 73.6
| 0.0 |
2004-Jul-12 Mon
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2004-Jul-09 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jul-08 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jul-07 Wed
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2004-Jul-06 Tue
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2004-Jul-05 Mon
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2004-Jul-02 Fri
| 3
| ###
| 3
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2004-Jul-01 Thu
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2004-Jun-30 Wed
| 3
| ###
| 3
| ###
| 3,650
| 5,475
| 77.0
| 77.0
| 0.0 |
2004-Jun-29 Tue
| 2.83
| 3
| 2.8
| 3
| 51,550
| ###
| 96.0
| 96.0
| 0.2 |
2004-Jun-28 Mon
| 3
| 3
| 3
| 3
| 1,976
| 5,928
| 74.2
| 74.2
| 0.2 |
2004-Jun-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-24 Thu
| ###
| ###
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2004-Jun-23 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jun-22 Tue
| ###
| ###
| ###
| ###
| 5,445
| 0
| 33.4
| 33.4
| 0.0 |
2004-Jun-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-18 Fri
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2004-Jun-17 Thu
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-11 Fri
| 3.45
| 3.45
| 3.45
| 3.45
| 0
|
|
|
| ### |
2004-Jun-10 Thu
| 3.45
| 3.45
| 3.45
| 3.45
| 0
|
|
|
| ### |
2004-Jun-09 Wed
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2004-Jun-08 Tue
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| 74.8
| 74.8
| ### |
2004-Jun-07 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jun-04 Fri
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2004-Jun-03 Thu
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2004-Jun-02 Wed
| ###
| 3.2
| ###
| 3.2
| 22,950
| 36,720
| ###
| ###
| 0.2 |
2004-Jun-01 Tue
| ###
| ###
| ###
| ###
| 9,050
| 0
| ###
| ###
| 0.0 |
2004-May-31 Mon
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-28 Fri
| 3.4
| 3.4
| ###
| ###
| 4,750
| 8,075
| ###
| ###
| 0.0 |
2004-May-27 Thu
| 3.41
| 3.41
| 3.4
| 3.4
| 2,280
| ###
| ###
| ###
| 0.2 |
2004-May-26 Wed
| 3.41
| 3.45
| 3.41
| 3.45
| 1,250
| 4,287
| ###
| ###
| ### |
2004-May-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-May-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-May-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-May-20 Thu
| ###
| ###
| ###
| ###
| 81
| 0
| 72.9
| 72.9
| 0.0 |
2004-May-19 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-May-18 Tue
| ###
| ###
| ###
| ###
| 11,223
| 0
| 73.5
| 73.5
| 0.0 |
2004-May-17 Mon
| 3.52
| 3.52
| 3.52
| 3.52
| 2,850
| ###
| ###
| ###
| ### |
2004-May-14 Fri
| 3.71
| 3.71
| 3.7
| 3.7
|
|
| 32.7
| 32.7
| 0.3 |
2004-May-13 Thu
| 3.75
| 3.75
| 3.75
| 3.75
| 777
| ###
| 75.5
| 75.5
| 0.3 |
2004-May-12 Wed
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2004-May-11 Tue
| 3.76
| 3.76
| 3.75
| 3.75
| 6,183
| ###
| ###
| ###
| 0.3 |
2004-May-10 Mon
| 3.8
| 3.8
| 3.8
| 3.8
| 0
|
|
|
| ### |
2004-May-07 Fri
| 3.8
| 3.8
| 3.8
| 3.8
| 0
|
|
|
| ### |
2004-May-06 Thu
| 3.81
| 3.81
| 3.8
| 3.8
|
|
| 32.8
| 32.8
| ### |
2004-May-05 Wed
| 4
| 4
| 4
| 4
| 0
|
|
|
| 0.3 |
2004-May-04 Tue
| 4
| 4
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2004-May-03 Mon
| 4
| 4
| 4
| 4
|
|
| 78.6
| 78.6
| 0.3 |
2004-Apr-30 Fri
| ###
| ###
| ###
| ###
| 17,080
| 0
| ###
| ###
| 0.0 |
2004-Apr-29 Thu
| 3.8
| 3.8
| 3.8
| 3.8
| 544
| ###
| 79.6
| 79.6
| ### |
2004-Apr-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-26 Mon
| ###
| ###
| ###
| ###
| 1,246
| 0
| ###
| ###
| 0.0 |
2004-Apr-23 Fri
| 3.8
| ###
| 3.75
| ###
| 64,240
| 120,450
| ###
| ###
| 0.0 |
2004-Apr-22 Thu
| 3.85
| 3.85
| 3.8
| 3.8
| 21,420
| ###
| 28.9
| 28.9
| ### |
2004-Apr-21 Wed
| 3.85
| 3.85
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
2004-Apr-20 Tue
| ###
| ###
| 3.85
| 3.85
| 3,240
| ###
| 21.6
| 21.6
| 0.3 |
2004-Apr-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-16 Fri
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2004-Apr-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-14 Wed
| ###
| ###
| ###
| ###
| 40
| 0
| 73.6
| 73.6
| 0.0 |
2004-Apr-07 Wed
| 4
| 4
| 4
| 4
|
|
| 77.0
| 77.0
| 0.3 |
2004-Apr-06 Tue
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
2004-Apr-05 Mon
| ###
| 4.2
| ###
| 4.2
| 9,348
| ###
| 82.2
| 82.2
| ### |
2004-Mar-31 Wed
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2004-Mar-29 Mon
| ###
| ###
| 4
| 4
| 1,350
| ###
| 7.0
| 7.0
| 0.3 |
2004-Mar-26 Fri
| 4.2
| 4.2
| ###
| 4.2
|
|
| 66.8
| 66.8
| ### |
2004-Mar-24 Wed
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| 73.2
| 73.2
| ### |
2004-Mar-23 Tue
| 4.2
| 4.2
| ###
| 4.2
|
|
| 71.7
| 71.7
| ### |
2004-Mar-22 Mon
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| 75.5
| 75.5
| ### |
2004-Mar-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-17 Wed
| 4
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-16 Tue
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2004-Mar-15 Mon
| 3.82
| 3.82
| 3.82
| 3.82
| 250
| 955
| ###
| ###
| 0.3 |
2004-Mar-12 Fri
| 3.81
| 3.81
| 3.81
| 3.81
|
|
| 70.5
| 70.5
| 0.3 |
2004-Mar-11 Thu
| 3.81
| 3.81
| 3.81
| 3.81
|
|
| 72.2
| 72.2
| 0.3 |
2004-Mar-09 Tue
| 3.7
| 3.78
| 3.7
| 3.78
|
|
| ###
| ###
| 0.3 |
2004-Mar-05 Fri
| 6
| 6
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2004-Mar-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-02 Tue
| 3.5
| 3.5
| 3.48
| 3.48
| 5,220
| ###
| 35.6
| 35.6
| 0.2 |
2004-Feb-24 Tue
| 3.45
| 3.45
| 3.4
| 3.4
|
|
| 25.0
| 25.0
| 0.2 |
2004-Feb-23 Mon
| ###
| ###
| 3.5
| 3.5
| 5,650
| 9,887
| 15.3
| 15.3
| 0.3 |
2004-Feb-20 Fri
| ###
| ###
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2004-Feb-19 Thu
| 3.7
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-18 Wed
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2004-Feb-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-13 Fri
| 3.45
| ###
| 3.45
| ###
| 6,240
| ###
| ###
| ###
| 0.0 |
2004-Feb-12 Thu
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| 64.3
| 64.3
| 0.2 |
2004-Feb-10 Tue
| 3.41
| 3.41
| 3.4
| 3.4
|
|
| 31.0
| 31.0
| 0.2 |
2004-Feb-09 Mon
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| 71.2
| 71.2
| 0.2 |
2004-Feb-04 Wed
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| 73.1
| 73.1
| 0.2 |
2004-Jan-29 Thu
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-28 Wed
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| 74.8
| 74.8
| 0.2 |
2004-Jan-27 Tue
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| 78.7
| 78.7
| 0.2 |
2004-Jan-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-15 Thu
| 3.25
| 3.25
| ###
| ###
| 570
| 926
| 4.3
| 4.3
| 0.0 |
2004-Jan-13 Tue
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2004-Jan-09 Fri
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2004-Jan-08 Thu
| 3.25
| 3.25
| ###
| ###
|
|
| 4.8
| 4.8
| 0.0 |
2004-Jan-07 Wed
| ###
| 3.25
| ###
| 3.25
|
|
| 94.5
| 94.5
| 0.2 |
2003-Dec-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-30 Tue
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2003-Dec-29 Mon
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2003-Dec-24 Wed
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2003-Dec-23 Tue
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2003-Dec-22 Mon
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2003-Dec-19 Fri
| 3
| 3
| 3
| 3
| 2,071
| ###
| ###
| ###
| 0.2 |
2003-Dec-18 Thu
| ###
| ###
| 3
| 3
| 2,929
| ###
| ###
| ###
| 0.2 |
2003-Dec-17 Wed
| ###
| ###
| ###
| ###
| 71
| 0
| 72.7
| 72.7
| 0.0 |
2003-Dec-16 Tue
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2003-Dec-15 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Dec-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Dec-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Dec-09 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Dec-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-05 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Dec-04 Thu
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2003-Dec-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-02 Tue
| ###
| ###
| ###
| ###
| 1,640
| 0
| ###
| ###
| 0.0 |
2003-Dec-01 Mon
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2003-Nov-28 Fri
| 3.25
| 3.25
| 3.25
| 3.25
| 0
|
|
|
| 0.2 |
2003-Nov-27 Thu
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| 67.7
| 67.7
| 0.2 |
2003-Nov-26 Wed
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2003-Nov-25 Tue
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2003-Nov-24 Mon
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| 73.7
| 73.7
| 0.2 |
2003-Nov-21 Fri
| ###
| ###
| 3.2
| 3.2
|
|
| 14.9
| 14.9
| 0.2 |
2003-Nov-20 Thu
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2003-Nov-19 Wed
| 3.27
| 3.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-18 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Nov-17 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Nov-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-13 Thu
| ###
| ###
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2003-Nov-12 Wed
| 3.45
| 3.5
| 3.45
| 3.5
|
|
| 82.6
| 82.6
| 0.3 |
2003-Nov-11 Tue
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2003-Nov-10 Mon
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2003-Nov-07 Fri
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| 71.8
| 71.8
| 0.3 |
2003-Nov-06 Thu
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2003-Nov-05 Wed
| 3.55
| 3.55
| 3.55
| 3.55
| 0
|
|
|
| ### |
2003-Nov-04 Tue
| 3.55
| 3.55
| 3.55
| 3.55
| 0
|
|
|
| ### |
2003-Nov-03 Mon
| 3.5
| 3.55
| 3.5
| 3.55
|
|
| 84.0
| 84.0
| ### |
2003-Oct-31 Fri
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| 70.3
| 70.3
| 0.3 |
2003-Oct-30 Thu
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2003-Oct-29 Wed
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| 70.0
| 70.0
| 0.3 |
2003-Oct-28 Tue
| 3.55
| 3.55
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2003-Oct-27 Mon
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2003-Oct-24 Fri
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| 74.3
| 74.3
| ### |
2003-Oct-23 Thu
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2003-Oct-22 Wed
| 3.54
| 3.54
| 3.54
| 3.54
|
|
| ###
| ###
| 0.3 |
2003-Oct-21 Tue
| 3.54
| 3.54
| 3.5
| 3.54
|
|
| ###
| ###
| 0.3 |
2003-Oct-20 Mon
| 3.51
| 3.54
| 3.5
| 3.5
|
|
| 33.9
| 33.9
| 0.3 |
2003-Oct-17 Fri
| 3.51
| 3.51
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2003-Oct-16 Thu
| 3.55
| 3.55
| 3.5
| 3.5
|
|
| 23.6
| 23.6
| 0.3 |
2003-Oct-15 Wed
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2003-Oct-14 Tue
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| 69.4
| 69.4
| 0.3 |
2003-Oct-13 Mon
| 3.5
| 3.5
| 3.5
| 3.5
| 1,150
| 4,025
| 66.3
| 66.3
| 0.3 |
2003-Oct-10 Fri
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2003-Oct-09 Thu
| 3.5
| 3.5
| 3.5
| 3.5
| 2,850
| 9,975
| ###
| ###
| 0.3 |
2003-Oct-08 Wed
| 3.53
| 3.53
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2003-Oct-07 Tue
| 3.53
| 3.53
| 3.53
| 3.53
|
|
| ###
| ###
| 0.3 |
2003-Oct-06 Mon
| 3.51
| 3.51
| 3.51
| 3.51
|
|
| 69.9
| 69.9
| ### |
2003-Oct-03 Fri
| 3.51
| 3.51
| 3.5
| 3.5
|
|
| 28.1
| 28.1
| 0.3 |
2003-Oct-02 Thu
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2003-Oct-01 Wed
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2003-Sep-30 Tue
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2003-Sep-29 Mon
| 3.4
| 3.4
| 3.4
| 3.4
| 0
|
|
|
| 0.2 |
2003-Sep-26 Fri
| 3.4
| 3.4
| 3.4
| 3.4
| 0
|
|
|
| 0.2 |
2003-Sep-25 Thu
| 3.4
| 3.4
| 3.4
| 3.4
| 0
|
|
|
| 0.2 |
2003-Sep-24 Wed
| 3.5
| 3.5
| 3.4
| 3.4
|
|
| 11.8
| 11.8
| 0.2 |
2003-Sep-23 Tue
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| 74.3
| 74.3
| 0.3 |
2003-Sep-22 Mon
| 3.5
| 3.55
| 3.5
| 3.55
|
|
| ###
| ###
| ### |
2003-Sep-19 Fri
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2003-Sep-18 Thu
| 3.4
| 3.5
| 3.4
| 3.5
|
|
| ###
| ###
| 0.3 |
2003-Sep-17 Wed
| ###
| 3.4
| ###
| 3.4
|
|
| 85.9
| 85.9
| 0.2 |
2003-Sep-16 Tue
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2003-Sep-15 Mon
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-12 Fri
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| 69.9
| 69.9
| 0.2 |
2003-Sep-11 Thu
| 3.4
| 3.4
| 3.4
| 3.4
| 0
|
|
|
| 0.2 |
2003-Sep-10 Wed
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2003-Sep-09 Tue
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2003-Sep-08 Mon
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2003-Sep-05 Fri
| 3.5
| 3.5
| 3.4
| 3.4
|
|
| 14.0
| 14.0
| 0.2 |
2003-Sep-04 Thu
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2003-Sep-03 Wed
| 3.5
| 3.5
| 3.5
| 3.5
| 570
| ###
| 67.9
| 67.9
| 0.3 |
2003-Sep-02 Tue
| 3.49
| 3.5
| 3.43
| 3.43
|
|
| ###
| ###
| 0.2 |
2003-Sep-01 Mon
| ###
| 3.7
| 3.5
| 3.5
| 18,270
| 65,772
| 14.5
| 14.5
| 0.3 |
2003-Aug-29 Fri
| 3.5
| ###
| 3.5
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-28 Thu
| 3.5
| 3.5
| 3.47
| 3.5
| 5,882
| ###
| ###
| ###
| 0.3 |
2003-Aug-27 Wed
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2003-Aug-26 Tue
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| 71.6
| 71.6
| 0.3 |
2003-Aug-25 Mon
| 3.46
| 3.5
| 3.46
| 3.5
|
|
| 74.7
| 74.7
| 0.3 |
2003-Aug-22 Fri
| 3.48
| 3.48
| 3.48
| 3.48
|
|
| 69.1
| 69.1
| 0.2 |
2003-Aug-21 Thu
| 3.48
| 3.48
| 3.48
| 3.48
| 0
|
|
|
| 0.2 |
2003-Aug-20 Wed
| 3.48
| 3.48
| 3.48
| 3.48
| 0
|
|
|
| 0.2 |
2003-Aug-19 Tue
| ###
| 3.48
| ###
| 3.48
|
|
| 97.8
| 97.8
| 0.2 |
2003-Aug-18 Mon
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2003-Aug-15 Fri
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2003-Aug-14 Thu
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-11 Mon
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2003-Aug-08 Fri
| ###
| ###
| ###
| ###
|
|
| 4.0
| 4.0
| 0.0 |
2003-Aug-07 Thu
| 3.4
| 3.4
| 3.25
| 3.25
|
|
| 6.4
| 6.4
| 0.2 |
2003-Aug-06 Wed
| 3.26
| 3.26
| 3.26
| 3.26
|
|
| ###
| ###
| 0.2 |
2003-Aug-05 Tue
| 3.25
| 3.25
| 3.25
| 3.25
| 0
|
|
|
| 0.2 |
2003-Aug-04 Mon
| 3.25
| 3.25
| 3.25
| 3.25
| 0
|
|
|
| 0.2 |
2003-Aug-01 Fri
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| 65.4
| 65.4
| 0.2 |
2003-Jul-31 Thu
| ###
| 3.4
| ###
| 3.4
|
|
| 65.1
| 65.1
| 0.2 |
2003-Jul-30 Wed
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2003-Jul-29 Tue
| 3.4
| 3.5
| ###
| 3.4
|
|
| 68.9
| 68.9
| 0.2 |
2003-Jul-28 Mon
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2003-Jul-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-24 Thu
| 2.8
| ###
| 2.8
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-23 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jul-22 Tue
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2003-Jul-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-18 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jul-17 Thu
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2003-Jul-16 Wed
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 63.7
| 63.7
| 0.2 |
2003-Jul-15 Tue
| 2.42
| 2.5
| 2.42
| 2.5
|
|
| 90.4
| 90.4
| 0.2 |
2003-Jul-14 Mon
| 2.4
| 2.4
| 2.4
| 2.4
| 0
|
|
|
| ### |
2003-Jul-11 Fri
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 66.9
| 66.9
| ### |
2003-Jul-10 Thu
| 2.55
| 2.55
| ###
| ###
| 14,340
| 18,283
| ###
| ###
| 0.0 |
2003-Jul-09 Wed
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2003-Jul-08 Tue
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 74.3
| 74.3
| 0.2 |
2003-Jul-07 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jul-04 Fri
| ###
| ###
| ###
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2003-Jul-03 Thu
| 2.28
| 2.28
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2003-Jul-02 Wed
| 2.2
| 2.2
| 2.2
| 2.2
| 0
|
|
|
| 0.2 |
2003-Jul-01 Tue
| 2.2
| 2.2
| 2.2
| 2.2
| 0
|
|
|
| 0.2 |
2003-Jun-30 Mon
| ###
| 2.2
| ###
| 2.2
|
|
| 94.7
| 94.7
| 0.2 |
2003-Jun-27 Fri
| ###
| ###
| ###
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2003-Jun-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jun-24 Tue
| ###
| ###
| ###
| ###
|
|
| 96.5
| 96.5
| 0.0 |
2003-Jun-23 Mon
| 2
| 2
| 2
| 2
|
|
| 72.4
| 72.4
| 0.1 |
2003-Jun-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jun-19 Thu
| 2
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-18 Wed
| 2
| 2
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2003-Jun-17 Tue
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2003-Jun-16 Mon
| 1.85
| ###
| 1.85
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-13 Fri
| 1.75
| 2
| 1.7
| 2
|
|
| 98.5
| 98.5
| 0.1 |
2003-Jun-12 Thu
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2003-Jun-11 Wed
| 1.86
| 1.86
| 1.86
| 1.86
| 0
|
|
|
| 0.1 |
2003-Jun-10 Tue
| 1.86
| 1.86
| 1.86
| 1.86
| 0
|
|
|
| 0.1 |
2003-Jun-06 Fri
| 1.86
| 1.86
| 1.86
| 1.86
| 0
|
|
|
| 0.1 |
2003-Jun-05 Thu
| ###
| ###
| 1.86
| 1.86
|
|
| ###
| ###
| 0.1 |
2003-Jun-04 Wed
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2003-Jun-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-02 Mon
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
2003-May-30 Fri
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
2003-May-29 Thu
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
2003-May-28 Wed
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| 73.3
| 73.3
| 0.1 |
2003-May-27 Tue
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2003-May-26 Mon
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2003-May-23 Fri
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2003-May-22 Thu
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2003-May-21 Wed
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2003-May-20 Tue
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2003-May-19 Mon
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2003-May-16 Fri
| 2
| 2
| 2
| 2
|
|
| 72.3
| 72.3
| 0.1 |
2003-May-15 Thu
| ###
| ###
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2003-May-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-13 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-May-12 Mon
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2003-May-09 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-May-08 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-May-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-May-06 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-May-05 Mon
| ###
| ###
| ###
| ###
| 2,388
| 0
| 71.2
| 71.2
| 0.0 |
2003-May-02 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-May-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-30 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-29 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-23 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-22 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-15 Tue
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2003-Apr-14 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-11 Fri
| ###
| ###
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2003-Apr-10 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-09 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-08 Tue
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2003-Apr-07 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-04 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-03 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-02 Wed
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2003-Apr-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-31 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Mar-28 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Mar-27 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Mar-26 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Mar-25 Tue
| 2
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-24 Mon
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2003-Mar-21 Fri
| 2
| 2
| 2
| 2
|
|
| 67.7
| 67.7
| 0.1 |
2003-Mar-20 Thu
| ###
| 2
| ###
| 2
|
|
| 87.3
| 87.3
| 0.1 |
2003-Mar-19 Wed
| 1.82
| ###
| 1.82
| ###
|
|
| 97.4
| 97.4
| 0.0 |
2003-Mar-18 Tue
| ###
| ###
| 1.8
| 1.8
|
|
| 0.5
| 0.5
| 0.1 |
2003-Mar-17 Mon
| ###
| ###
| 2
| ###
| 15,120
| 15,120
| ###
| ###
| 0.0 |
2003-Mar-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-13 Thu
| ###
| ###
| ###
| ###
| 2,258
| 0
| 78.7
| 78.7
| 0.0 |
2003-Mar-12 Wed
| ###
| ###
| ###
| ###
| 1,742
| 0
| ###
| ###
| 0.0 |
2003-Mar-11 Tue
| 2.27
| 2.27
| 2.27
| 2.27
| 0
|
|
|
| 0.2 |
2003-Mar-10 Mon
| 2.27
| 2.27
| 2.27
| 2.27
| 0
|
|
|
| 0.2 |
2003-Mar-07 Fri
| 2.25
| 2.27
| 2.25
| 2.27
|
|
| 84.1
| 84.1
| 0.2 |
2003-Mar-06 Thu
| 2.26
| 2.26
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2003-Mar-05 Wed
| ###
| ###
| 2.25
| 2.25
| 12,958
| 14,577
| 11.7
| 11.7
| ### |
2003-Mar-04 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Mar-03 Mon
| ###
| ###
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2003-Feb-28 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Feb-27 Thu
| 2.45
| 2.45
| ###
| ###
|
|
| 7.9
| 7.9
| 0.0 |
2003-Feb-26 Wed
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2003-Feb-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Feb-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-21 Fri
| 2.45
| 2.45
| 2.45
| 2.45
| 0
|
|
|
| 0.2 |
2003-Feb-20 Thu
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| 81.4
| 81.4
| 0.2 |
2003-Feb-19 Wed
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 73.7
| 73.7
| ### |
2003-Feb-18 Tue
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 72.8
| 72.8
| 0.2 |
2003-Feb-17 Mon
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2003-Feb-14 Fri
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| 71.9
| 71.9
| 0.2 |
2003-Feb-13 Thu
| ###
| ###
| 2.55
| 2.55
|
|
| 22.4
| 22.4
| 0.2 |
2003-Feb-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-11 Tue
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2003-Feb-10 Mon
| ###
| 2.7
| ###
| 2.7
| 15,950
| ###
| ###
| ###
| 0.2 |
2003-Feb-07 Fri
| 2.48
| 2.51
| 2.42
| 2.5
|
|
| ###
| ###
| 0.2 |
2003-Feb-06 Thu
| 2.5
| 2.52
| 2.41
| 2.41
|
|
| 12.6
| 12.6
| 0.2 |
2003-Feb-05 Wed
| ###
| 2.5
| ###
| 2.5
|
|
| 97.8
| 97.8
| 0.2 |
2003-Feb-04 Tue
| 2.2
| ###
| 2.2
| 2.27
| 23,083
| ###
| ###
| ###
| 0.2 |
2003-Feb-03 Mon
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2003-Jan-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-29 Wed
| 2.2
| 2.2
| ###
| ###
|
|
| 3.4
| 3.4
| 0.0 |
2003-Jan-28 Tue
| 2.25
| 2.25
| 2.2
| 2.2
|
|
| 22.8
| 22.8
| 0.2 |
2003-Jan-24 Fri
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2003-Jan-23 Thu
| 2.25
| ###
| 2.25
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2003-Jan-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-21 Tue
| 3
| ###
| ###
| ###
| 56,950
| 0
| ###
| ###
| 0.0 |
2003-Jan-20 Mon
| 1.75
| 2.8
| 1.75
| 2.8
|
|
| ###
| ###
| 0.2 |
|