End of day Prices (full format), 450 Days for (CSI) CONCEPT SYSTEMS
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2005-Sep-16 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Sep-15 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Sep-14 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Sep-13 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Sep-12 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Jun-10 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Jun-09 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Jun-08 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Jun-07 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Jun-06 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Jun-03 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Jun-02 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Jun-01 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-May-31 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-May-30 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-May-27 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-May-26 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-May-25 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-May-24 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-May-23 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-May-20 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-May-19 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-May-18 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-May-17 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-May-16 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-May-13 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-May-12 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-May-11 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-May-10 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-May-09 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-May-06 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-May-05 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-May-04 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-May-03 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-May-02 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Apr-29 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Apr-28 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Apr-27 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Apr-26 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Apr-22 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Apr-21 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Apr-20 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Apr-19 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Apr-18 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Apr-15 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Apr-14 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Apr-13 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Apr-12 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Apr-11 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Apr-08 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Apr-07 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Apr-06 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Apr-05 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Apr-04 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Apr-01 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Mar-31 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Mar-30 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Mar-29 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Mar-24 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Mar-23 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Mar-22 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Mar-21 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Mar-18 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Mar-17 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Mar-16 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Mar-15 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Mar-14 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Mar-11 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Mar-10 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Mar-09 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Mar-08 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Mar-07 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Mar-04 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Mar-03 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Mar-02 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Mar-01 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Feb-28 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Feb-25 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Feb-24 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Feb-23 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Feb-22 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Feb-21 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Feb-18 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Feb-17 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Feb-16 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Feb-15 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Feb-14 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Feb-11 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Feb-10 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Feb-09 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Feb-08 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Feb-07 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Feb-04 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Feb-03 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Feb-02 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Feb-01 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Jan-31 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Jan-28 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Jan-27 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Jan-25 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Jan-24 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Jan-21 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Jan-20 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Jan-19 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Jan-18 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Jan-17 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Jan-14 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Jan-13 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Jan-12 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Jan-11 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Jan-10 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Jan-07 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Jan-06 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Jan-05 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Jan-04 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Dec-31 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Dec-30 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Dec-29 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Dec-24 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Dec-23 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Dec-22 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Dec-21 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Dec-20 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Dec-17 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Dec-16 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Dec-15 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Dec-14 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Dec-13 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Dec-10 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Dec-09 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Dec-08 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Dec-07 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Dec-06 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Dec-03 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Dec-02 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Dec-01 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Nov-30 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Nov-29 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Nov-26 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Nov-25 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Nov-24 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Nov-23 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Nov-22 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Nov-19 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Nov-18 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Nov-17 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Nov-16 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Nov-15 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Nov-12 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Nov-11 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Nov-10 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Nov-09 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Nov-08 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Nov-05 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Nov-04 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Nov-03 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Nov-02 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Nov-01 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Oct-29 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Oct-28 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Oct-27 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Oct-26 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Oct-25 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Oct-22 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Oct-21 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Oct-20 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Oct-19 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Oct-18 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Oct-15 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Oct-14 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Oct-13 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Oct-12 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Oct-11 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Oct-08 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Oct-07 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Oct-06 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Oct-05 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Oct-04 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Oct-01 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Sep-30 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Sep-29 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Sep-28 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Sep-27 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Sep-24 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Sep-23 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Sep-22 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Sep-21 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Sep-20 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Sep-17 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Sep-16 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Sep-15 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Sep-14 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Sep-13 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Sep-10 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Sep-09 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Sep-08 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Sep-07 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Sep-06 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Sep-03 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Sep-02 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Sep-01 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Aug-31 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Aug-30 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Aug-27 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Aug-26 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Aug-25 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Aug-24 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Aug-23 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Aug-20 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Aug-19 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Aug-18 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Aug-17 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Aug-16 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Aug-13 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Aug-12 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Aug-11 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Aug-10 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Aug-09 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Aug-06 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Aug-05 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Aug-04 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Aug-03 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Aug-02 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Jul-30 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Jul-29 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Jul-28 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Jul-27 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Jul-26 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Jul-23 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Jul-22 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Jul-21 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Jul-20 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Jul-19 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Jul-16 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Jul-15 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Jul-14 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Jul-13 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Jul-12 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Jul-09 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Jul-08 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Jul-07 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Jul-06 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Jul-05 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Jul-02 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Jul-01 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Jun-30 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Jun-29 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Jun-28 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Jun-25 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Jun-24 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Jun-23 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Jun-22 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Jun-21 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Jun-18 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Jun-17 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Jun-16 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Jun-15 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Jun-11 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Jun-10 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Jun-09 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Jun-08 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Jun-07 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Jun-04 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Jun-03 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Jun-02 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Jun-01 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-May-31 Mon
| ###
| 0.25
| ###
| 0.25
|
|
| ###
| ###
| 0.0 |
2004-May-28 Fri
| 0.23
| ###
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2004-May-27 Thu
| ###
| 0.24
| 0.23
| 0.23
|
|
| 10.9
| 10.9
| ### |
2004-May-26 Wed
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2004-May-25 Tue
| ###
| ###
| 0.23
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-24 Mon
| 0.22
| 0.24
| 0.22
| 0.24
|
|
| 98.5
| 98.5
| 0.0 |
2004-May-21 Fri
| ###
| ###
| 0.22
| 0.22
|
|
| 3.2
| 3.2
| 0.0 |
2004-May-20 Thu
| 0.23
| ###
| 0.23
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-19 Wed
| 0.225
| 0.225
| 0.22
| 0.22
|
|
| 13.9
| 13.9
| 0.0 |
2004-May-18 Tue
| ###
| ###
| 0.23
| 0.23
| 239,559
| 27,549
| 18.5
| 18.5
| ### |
2004-May-17 Mon
| 0.24
| 0.24
| 0.24
| 0.24
| 417,950
| ###
| ###
| ###
| 0.0 |
2004-May-14 Fri
| 0.23
| ###
| 0.23
| ###
| 526,341
| 60,529
| 89.9
| 89.9
| 0.0 |
2004-May-13 Thu
| 0.225
| 0.225
| 0.22
| 0.225
|
|
| 75.5
| 75.5
| ### |
2004-May-12 Wed
| 0.23
| 0.23
| 0.22
| 0.225
| 95,743
| 21,542
| 14.1
| 14.1
| ### |
2004-May-11 Tue
| 0.23
| 0.23
| 0.225
| 0.225
| 296,622
| 67,481
| 17.5
| 17.5
| ### |
2004-May-10 Mon
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 83.3
| 83.3
| ### |
2004-May-07 Fri
| 0.23
| 0.23
| 0.225
| 0.23
|
|
| 74.4
| 74.4
| ### |
2004-May-06 Thu
| 0.23
| 0.23
| 0.225
| 0.23
|
|
| ###
| ###
| ### |
2004-May-05 Wed
| 0.24
| 0.24
| 0.23
| ###
| 140,320
| 32,975
| 14.0
| 14.0
| 0.0 |
2004-May-04 Tue
| 0.245
| 0.245
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-03 Mon
| ###
| 0.245
| ###
| 0.24
|
|
| ###
| ###
| 0.0 |
2004-Apr-30 Fri
| ###
| 0.22
| ###
| 0.22
| 129,875
| 14,286
| 83.9
| 83.9
| 0.0 |
2004-Apr-29 Thu
| ###
| ###
| 0.21
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2004-Apr-28 Wed
| 0.21
| 0.21
| 0.2
| 0.21
|
|
| ###
| ###
| ### |
2004-Apr-27 Tue
| 0.225
| 0.225
| 0.21
| 0.21
|
|
| 3.5
| 3.5
| ### |
2004-Apr-26 Mon
| 0.225
| 0.225
| 0.22
| 0.22
|
|
| 9.1
| 9.1
| 0.0 |
2004-Apr-23 Fri
| 0.21
| 0.225
| 0.2
| 0.225
|
|
| 96.0
| 96.0
| ### |
2004-Apr-22 Thu
| 0.22
| 0.22
| 0.21
| 0.22
| 1,489,352
| ###
| 77.5
| 77.5
| 0.0 |
2004-Apr-21 Wed
| 0.22
| 0.225
| 0.21
| 0.225
| 631,750
| ###
| 88.6
| 88.6
| ### |
2004-Apr-20 Tue
| 0.23
| 0.23
| 0.22
| 0.225
|
|
| 14.4
| 14.4
| ### |
2004-Apr-19 Mon
| 0.24
| 0.24
| 0.23
| 0.23
|
|
| 8.4
| 8.4
| ### |
2004-Apr-16 Fri
| 0.245
| 0.245
| 0.24
| 0.24
| 142,429
| ###
| ###
| ###
| 0.0 |
2004-Apr-15 Thu
| ###
| 0.24
| ###
| 0.24
|
|
| ###
| ###
| 0.0 |
2004-Apr-14 Wed
| 0.24
| 0.24
| 0.24
| 0.24
| 108,541
| 26,049
| 73.6
| 73.6
| 0.0 |
2004-Apr-13 Tue
| 0.24
| 0.245
| 0.24
| 0.24
| 134,147
| ###
| ###
| ###
| 0.0 |
2004-Apr-08 Thu
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2004-Apr-07 Wed
| 0.25
| 0.25
| ###
| ###
| 50,088
| ###
| 3.2
| 3.2
| 0.0 |
2004-Apr-06 Tue
| 0.245
| 0.245
| 0.24
| 0.245
| 132,088
| ###
| ###
| ###
| 0.0 |
2004-Apr-05 Mon
| 0.245
| 0.245
| ###
| 0.245
|
|
| ###
| ###
| 0.0 |
2004-Apr-02 Fri
| 0.245
| 0.245
| ###
| 0.24
| 210,971
| 25,843
| ###
| ###
| 0.0 |
2004-Apr-01 Thu
| 0.245
| 0.25
| 0.245
| 0.245
|
|
| ###
| ###
| 0.0 |
2004-Mar-31 Wed
| 0.24
| 0.245
| ###
| 0.24
| 287,441
| ###
| 68.6
| 68.6
| 0.0 |
2004-Mar-30 Tue
| 0.25
| 0.25
| 0.225
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-29 Mon
| 0.245
| 0.255
| 0.245
| 0.25
|
|
| ###
| ###
| 0.0 |
2004-Mar-26 Fri
| 0.25
| 0.25
| 0.245
| 0.245
| 382,174
| 94,588
| 15.7
| 15.7
| 0.0 |
2004-Mar-25 Thu
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2004-Mar-24 Wed
| 0.25
| 0.255
| 0.25
| 0.25
|
|
| 73.2
| 73.2
| 0.0 |
2004-Mar-23 Tue
| 0.245
| 0.26
| 0.245
| 0.255
| 202,940
| 51,242
| 94.2
| 94.2
| 0.0 |
2004-Mar-22 Mon
| 0.25
| 0.255
| 0.245
| 0.25
| 367,776
| 91,944
| 75.5
| 75.5
| 0.0 |
2004-Mar-19 Fri
| 0.25
| 0.25
| 0.245
| 0.25
| 415,656
| 102,874
| 68.6
| 68.6
| 0.0 |
2004-Mar-18 Thu
| 0.26
| 0.26
| 0.245
| 0.245
|
|
| ###
| ###
| 0.0 |
2004-Mar-17 Wed
| ###
| ###
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2004-Mar-16 Tue
| ###
| ###
| 0.26
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-15 Mon
| ###
| ###
| 0.26
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-12 Fri
| 0.26
| 0.26
| 0.255
| 0.26
|
|
| 70.5
| 70.5
| 0.0 |
2004-Mar-11 Thu
| 0.255
| 0.26
| 0.25
| 0.25
| 546,180
| 139,275
| 20.1
| 20.1
| 0.0 |
2004-Mar-10 Wed
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2004-Mar-09 Tue
| 0.27
| 0.27
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2004-Mar-08 Mon
| 0.26
| 0.27
| 0.255
| 0.27
|
|
| 94.3
| 94.3
| ### |
2004-Mar-05 Fri
| ###
| ###
| 0.25
| 0.26
|
|
| 16.4
| 16.4
| 0.0 |
2004-Mar-04 Thu
| 0.275
| 0.275
| 0.27
| 0.27
| 102,141
| ###
| ###
| ###
| ### |
2004-Mar-03 Wed
| ###
| 0.27
| ###
| 0.27
| 349,281
| 47,152
| 84.9
| 84.9
| ### |
2004-Mar-02 Tue
| 0.27
| 0.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-01 Mon
| 0.275
| 0.275
| 0.26
| ###
| 603,488
| ###
| ###
| ###
| 0.0 |
2004-Feb-27 Fri
| 0.275
| 0.28
| 0.275
| 0.275
| 443,750
| 123,140
| ###
| ###
| ### |
2004-Feb-26 Thu
| 0.275
| 0.275
| 0.27
| 0.275
| 631,050
| ###
| 73.5
| 73.5
| ### |
2004-Feb-25 Wed
| 0.28
| 0.29
| 0.28
| 0.28
| 358,250
| ###
| ###
| ###
| ### |
2004-Feb-24 Tue
| 0.29
| 0.29
| 0.285
| 0.285
|
|
| 22.6
| 22.6
| ### |
2004-Feb-23 Mon
| 0.285
| ###
| 0.285
| 0.29
| 283,480
| ###
| ###
| ###
| ### |
2004-Feb-20 Fri
| ###
| ###
| 0.285
| 0.285
|
|
| 4.7
| 4.7
| ### |
2004-Feb-19 Thu
| ###
| ###
| ###
| ###
| 285,027
| 0
| ###
| ###
| 0.0 |
2004-Feb-18 Wed
| 0.29
| ###
| 0.29
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2004-Feb-17 Tue
| 0.29
| 0.29
| 0.285
| 0.285
| 44,484
| 12,789
| ###
| ###
| ### |
2004-Feb-16 Mon
| ###
| ###
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2004-Feb-13 Fri
| ###
| ###
| ###
| ###
| 371,582
| 0
| 9.6
| 9.6
| 0.0 |
2004-Feb-12 Thu
| 0.285
| ###
| 0.285
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-11 Wed
| 0.28
| 0.29
| 0.28
| 0.285
|
|
| 82.9
| 82.9
| ### |
2004-Feb-10 Tue
| 0.275
| ###
| 0.275
| 0.29
|
|
| ###
| ###
| ### |
2004-Feb-09 Mon
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| 71.2
| 71.2
| ### |
2004-Feb-06 Fri
| 0.28
| 0.29
| 0.275
| 0.29
| 319,148
| 90,159
| 91.4
| 91.4
| ### |
2004-Feb-05 Thu
| 0.275
| 0.28
| 0.275
| 0.275
|
|
| 74.1
| 74.1
| ### |
2004-Feb-04 Wed
| 0.28
| 0.285
| 0.275
| 0.285
| 194,151
| ###
| 87.0
| 87.0
| ### |
2004-Feb-03 Tue
| 0.28
| 0.28
| 0.275
| 0.28
|
|
| 75.7
| 75.7
| ### |
2004-Feb-02 Mon
| 0.28
| 0.28
| 0.27
| 0.28
|
|
| 73.1
| 73.1
| ### |
2004-Jan-30 Fri
| 0.27
| 0.275
| 0.27
| 0.275
|
|
| 87.0
| 87.0
| ### |
2004-Jan-29 Thu
| 0.27
| 0.27
| 0.255
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2004-Jan-28 Wed
| 0.285
| 0.285
| 0.275
| 0.275
| 155,253
| 43,470
| 10.5
| 10.5
| ### |
2004-Jan-27 Tue
| 0.285
| 0.285
| 0.28
| 0.28
|
|
| 21.8
| 21.8
| ### |
2004-Jan-23 Fri
| 0.285
| 0.29
| 0.285
| 0.285
| 688,540
| 197,955
| 64.1
| 64.1
| ### |
2004-Jan-22 Thu
| 0.29
| 0.29
| 0.285
| 0.285
|
|
| ###
| ###
| ### |
2004-Jan-21 Wed
| ###
| ###
| 0.285
| 0.285
|
|
| ###
| ###
| ### |
2004-Jan-20 Tue
| ###
| ###
| ###
| ###
| 222,674
| 0
| ###
| ###
| 0.0 |
2004-Jan-19 Mon
| ###
| ###
| 0.29
| ###
| 249,084
| ###
| ###
| ###
| 0.0 |
2004-Jan-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-15 Thu
| ###
| ###
| 0.29
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2004-Jan-14 Wed
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2004-Jan-13 Tue
| ###
| ###
| ###
| ###
| 252,870
| 0
| 91.5
| 91.5
| 0.0 |
2004-Jan-12 Mon
| ###
| ###
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2004-Jan-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-08 Thu
| 0.29
| ###
| 0.285
| ###
| 195,679
| 27,884
| 91.3
| 91.3
| 0.0 |
2004-Jan-07 Wed
| 0.29
| 0.29
| 0.285
| 0.285
| 172,958
| 49,725
| ###
| ###
| ### |
2004-Jan-06 Tue
| 0.28
| 0.29
| 0.275
| 0.29
|
|
| 89.4
| 89.4
| ### |
2004-Jan-05 Mon
| 0.29
| 0.29
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2004-Jan-02 Fri
| 0.285
| 0.285
| 0.285
| 0.285
| 66,370
| ###
| ###
| ###
| ### |
2003-Dec-31 Wed
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2003-Dec-30 Tue
| 0.29
| 0.29
| 0.29
| 0.29
| 157,240
| ###
| ###
| ###
| ### |
2003-Dec-29 Mon
| 0.29
| 0.29
| 0.285
| 0.285
|
|
| 12.2
| 12.2
| ### |
2003-Dec-24 Wed
| 0.28
| 0.28
| 0.275
| 0.28
| 135,882
| ###
| ###
| ###
| ### |
2003-Dec-23 Tue
| 0.27
| 0.28
| 0.27
| 0.28
|
|
| 92.6
| 92.6
| ### |
2003-Dec-22 Mon
| 0.275
| 0.275
| 0.27
| 0.27
| 682,555
| ###
| 16.6
| 16.6
| ### |
2003-Dec-19 Fri
| 0.29
| 0.29
| ###
| 0.28
|
|
| ###
| ###
| ### |
2003-Dec-18 Thu
| 0.27
| 0.29
| 0.255
| 0.28
| 1,028,973
| ###
| ###
| ###
| ### |
2003-Dec-17 Wed
| ###
| ###
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2003-Dec-16 Tue
| ###
| ###
| 0.29
| ###
| 1,222,949
| 177,327
| 3.8
| 3.8
| 0.0 |
2003-Dec-15 Mon
| 0.325
| 0.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-12 Fri
| ###
| ###
| ###
| 0.325
|
|
| 20.5
| 20.5
| ### |
2003-Dec-11 Thu
| 0.325
| ###
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2003-Dec-10 Wed
| ###
| ###
| 0.325
| 0.325
| 575,041
| 93,444
| ###
| ###
| ### |
2003-Dec-09 Tue
| 0.345
| 0.345
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2003-Dec-08 Mon
| 0.345
| 0.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-05 Fri
| ###
| ###
| ###
| ###
|
|
| 9.8
| 9.8
| 0.0 |
2003-Dec-04 Thu
| ###
| 0.355
| 0.345
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2003-Dec-03 Wed
| ###
| ###
| ###
| ###
| 506,740
| 0
| ###
| ###
| 0.0 |
2003-Dec-02 Tue
| 0.345
| ###
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2003-Dec-01 Mon
| ###
| ###
| 0.325
| ###
| 532,980
| ###
| ###
| ###
| 0.0 |
2003-Nov-28 Fri
| ###
| 0.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-27 Thu
| ###
| ###
| ###
| ###
| 1,342,848
| 0
| ###
| ###
| 0.0 |
2003-Nov-26 Wed
| ###
| 0.325
| ###
| 0.325
|
|
| 80.0
| 80.0
| ### |
2003-Nov-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-24 Mon
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2003-Nov-21 Fri
| 0.325
| 0.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-20 Thu
| ###
| ###
| ###
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2003-Nov-19 Wed
| ###
| ###
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2003-Nov-18 Tue
| ###
| ###
| ###
| ###
| 411,642
| 0
| 78.7
| 78.7
| 0.0 |
2003-Nov-17 Mon
| ###
| ###
| ###
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2003-Nov-14 Fri
| ###
| ###
| ###
| ###
| 2,015,923
| 0
| 5.7
| 5.7
| 0.0 |
2003-Nov-13 Thu
| ###
| ###
| ###
| ###
| 2,462,586
| 0
| ###
| ###
| 0.0 |
2003-Nov-12 Wed
| ###
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2003-Nov-11 Tue
| ###
| ###
| 0.345
| 0.345
|
|
| 4.4
| 4.4
| 0.0 |
2003-Nov-10 Mon
| ###
| ###
| ###
| ###
| 597,323
| 0
| ###
| ###
| 0.0 |
2003-Nov-07 Fri
| ###
| ###
| 0.375
| ###
| 414,756
| ###
| 71.8
| 71.8
| 0.0 |
2003-Nov-06 Thu
| 0.375
| ###
| ###
| 0.375
|
|
| ###
| ###
| ### |
2003-Nov-05 Wed
| 0.385
| 0.385
| 0.375
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-04 Tue
| 0.385
| ###
| 0.375
| 0.375
|
|
| 14.2
| 14.2
| ### |
2003-Nov-03 Mon
| 0.385
| ###
| 0.375
| ###
| 541,726
| 101,573
| ###
| ###
| 0.0 |
2003-Oct-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-30 Thu
| 0.375
| 0.375
| ###
| ###
| 588,745
| 110,389
| 14.1
| 14.1
| 0.0 |
2003-Oct-29 Wed
| ###
| ###
| ###
| 0.375
| 361,156
| 0
| ###
| ###
| ### |
2003-Oct-28 Tue
| 0.385
| ###
| 0.375
| 0.375
| 708,251
| ###
| 21.8
| 21.8
| ### |
2003-Oct-27 Mon
| 0.385
| ###
| ###
| 0.385
| 667,356
| 0
| ###
| ###
| 0.0 |
2003-Oct-24 Fri
| ###
| ###
| ###
| ###
| 1,817,084
| 0
| ###
| ###
| 0.0 |
2003-Oct-23 Thu
| 0.345
| ###
| 0.345
| ###
| 1,124,553
| 193,985
| ###
| ###
| 0.0 |
2003-Oct-22 Wed
| ###
| ###
| ###
| ###
| 3,155,273
| 0
| 1.3
| 1.3
| 0.0 |
2003-Oct-21 Tue
| ###
| ###
| ###
| ###
| 2,107,080
| 0
| ###
| ###
| 0.0 |
2003-Oct-20 Mon
| ###
| 0.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-17 Fri
| ###
| 0.385
| ###
| 0.375
|
|
| ###
| ###
| ### |
2003-Oct-16 Thu
| ###
| ###
| ###
| ###
|
|
| 6.1
| 6.1
| 0.0 |
2003-Oct-15 Wed
| ###
| ###
| ###
| 0.355
|
|
| 97.2
| 97.2
| 0.0 |
2003-Oct-14 Tue
| 0.325
| 0.325
| ###
| ###
| 998,170
| ###
| 13.4
| 13.4
| 0.0 |
2003-Oct-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-10 Fri
| ###
| ###
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2003-Oct-09 Thu
| ###
| ###
| ###
| ###
| 1,864,256
| 0
| ###
| ###
| 0.0 |
2003-Oct-08 Wed
| ###
| ###
| 0.28
| ###
| 2,519,185
| 352,685
| 5.9
| 5.9
| 0.0 |
2003-Oct-07 Tue
| 0.285
| ###
| 0.285
| ###
| 4,512,340
| ###
| ###
| ###
| 0.0 |
2003-Oct-06 Mon
| 0.27
| 0.285
| 0.27
| 0.285
|
|
| ###
| ###
| ### |
2003-Oct-03 Fri
| 0.27
| 0.285
| ###
| 0.27
|
|
| ###
| ###
| ### |
2003-Oct-02 Thu
| 0.25
| 0.27
| 0.25
| 0.27
|
|
| ###
| ###
| ### |
2003-Oct-01 Wed
| 0.24
| 0.25
| 0.24
| 0.245
|
|
| 86.7
| 86.7
| 0.0 |
2003-Sep-30 Tue
| 0.245
| 0.245
| 0.24
| 0.24
| 343,250
| ###
| 16.3
| 16.3
| 0.0 |
2003-Sep-29 Mon
| 0.25
| 0.25
| 0.23
| 0.245
| 831,258
| ###
| 18.6
| 18.6
| 0.0 |
2003-Sep-26 Fri
| 0.24
| 0.25
| 0.24
| 0.25
|
|
| ###
| ###
| 0.0 |
2003-Sep-25 Thu
| 0.23
| ###
| 0.225
| ###
| 573,086
| 64,472
| 85.3
| 85.3
| 0.0 |
2003-Sep-24 Wed
| 0.255
| 0.26
| 0.225
| 0.23
| 2,355,358
| 571,174
| 1.7
| 1.7
| ### |
2003-Sep-23 Tue
| 0.23
| 0.245
| 0.23
| 0.245
| 1,434,384
| ###
| 96.4
| 96.4
| 0.0 |
2003-Sep-22 Mon
| 0.225
| 0.245
| 0.225
| 0.23
|
|
| ###
| ###
| ### |
2003-Sep-19 Fri
| 0.225
| 0.225
| ###
| 0.225
| 400,727
| 45,081
| 64.3
| 64.3
| ### |
2003-Sep-18 Thu
| 0.22
| 0.225
| ###
| 0.225
|
|
| ###
| ###
| ### |
2003-Sep-17 Wed
| ###
| 0.22
| ###
| 0.22
|
|
| 85.8
| 85.8
| 0.0 |
2003-Sep-16 Tue
| 0.21
| 0.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-15 Mon
| 0.22
| 0.22
| 0.21
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-12 Fri
| ###
| ###
| ###
| 0.21
| 1,023,781
| 0
| 17.7
| 17.7
| ### |
2003-Sep-11 Thu
| 0.21
| 0.22
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2003-Sep-10 Wed
| 0.22
| 0.22
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2003-Sep-09 Tue
| 0.22
| 0.22
| ###
| 0.22
|
|
| ###
| ###
| 0.0 |
|