End of day Prices (full format), 2400 Days for (CST) CASTILE RESOURCES LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2006-May-22 Mon
| 3.45
| 3.49
| ###
| ###
|
|
| 40.0
| 40.0
| 0.0 |
2006-May-19 Fri
| 3.43
| 3.45
| 3.4
| 3.44
| 64,085
| ###
| ###
| ###
| 0.2 |
2006-May-18 Thu
| 3.44
| 3.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-17 Wed
| 3.5
| 3.53
| 3.45
| 3.51
|
|
| 65.8
| 65.8
| ### |
2006-May-16 Tue
| 3.52
| 3.52
| ###
| 3.46
|
|
| 32.4
| 32.4
| 0.2 |
2006-May-15 Mon
| ###
| ###
| 3.47
| 3.55
|
|
| 26.6
| 26.6
| ### |
2006-May-12 Fri
| 3.72
| 3.72
| ###
| ###
| 24,678
| ###
| 18.9
| 18.9
| 0.0 |
2006-May-11 Thu
| ###
| 3.74
| ###
| 3.74
| 29,986
| 56,073
| 78.5
| 78.5
| 0.3 |
2006-May-10 Wed
| 3.75
| 3.75
| ###
| ###
| 37,041
| 69,451
| 21.7
| 21.7
| 0.0 |
2006-May-09 Tue
| 3.82
| 3.82
| 3.73
| 3.78
|
|
| ###
| ###
| 0.3 |
2006-May-08 Mon
| 3.8
| 3.89
| 3.8
| 3.8
| 38,720
| 148,878
| 65.0
| 65.0
| ### |
2006-May-05 Fri
| 3.89
| 3.89
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2006-May-04 Thu
| ###
| ###
| 3.79
| ###
| 42,174
| ###
| ###
| ###
| 0.0 |
2006-May-03 Wed
| ###
| ###
| 3.77
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-01 Mon
| 3.81
| ###
| 3.76
| ###
| 27,574
| ###
| ###
| ###
| 0.0 |
2006-Apr-28 Fri
| 3.87
| ###
| 3.79
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2006-Apr-27 Thu
| 3.85
| 3.88
| 3.85
| 3.88
| 17,371
| ###
| ###
| ###
| 0.3 |
2006-Apr-26 Wed
| 4
| 4
| 3.83
| 3.83
| 85,747
| ###
| 7.1
| 7.1
| ### |
2006-Apr-24 Mon
| ###
| ###
| ###
| ###
| 106,981
| 0
| ###
| ###
| 0.0 |
2006-Apr-21 Fri
| ###
| ###
| ###
| ###
| 96,944
| 0
| ###
| ###
| 0.0 |
2006-Apr-20 Thu
| 3.83
| 3.87
| 3.78
| 3.87
| 71,256
| 272,554
| 75.7
| 75.7
| ### |
2006-Apr-19 Wed
| 3.86
| 3.87
| 3.77
| 3.84
|
|
| 37.8
| 37.8
| 0.3 |
2006-Apr-18 Tue
| 3.88
| 3.88
| 3.78
| 3.85
|
|
| 27.1
| 27.1
| 0.3 |
2006-Apr-13 Thu
| ###
| ###
| 3.87
| 3.88
| 32,784
| ###
| ###
| ###
| 0.3 |
2006-Apr-11 Tue
| ###
| 4
| ###
| ###
| 81,755
| ###
| 27.9
| 27.9
| 0.0 |
2006-Apr-10 Mon
| ###
| ###
| ###
| ###
| 62,557
| 0
| ###
| ###
| 0.0 |
2006-Apr-07 Fri
| ###
| ###
| ###
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2006-Apr-06 Thu
| ###
| 4.2
| ###
| ###
|
|
| 64.2
| 64.2
| 0.0 |
2006-Apr-05 Wed
| ###
| ###
| ###
| ###
| 59,655
| 0
| 69.0
| 69.0
| 0.0 |
2006-Apr-04 Tue
| 4.2
| 4.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-03 Mon
| ###
| 4.29
| ###
| 4.2
| 114,540
| 245,688
| 64.2
| 64.2
| ### |
2006-Mar-31 Fri
| ###
| ###
| ###
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2006-Mar-30 Thu
| 4.29
| ###
| 4.28
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2006-Mar-29 Wed
| ###
| 4.29
| ###
| 4.24
|
|
| 73.5
| 73.5
| 0.3 |
2006-Mar-28 Tue
| ###
| ###
| ###
| 4.24
|
|
| 12.7
| 12.7
| 0.3 |
2006-Mar-27 Mon
| 4.45
| 4.48
| 4.4
| 4.4
| 60,252
| ###
| ###
| ###
| 0.3 |
2006-Mar-24 Fri
| ###
| 4.5
| ###
| 4.4
|
|
| 83.4
| 83.4
| 0.3 |
2006-Mar-23 Thu
| ###
| 4.25
| ###
| 4.25
| 43,147
| 91,687
| 86.5
| 86.5
| ### |
2006-Mar-22 Wed
| 4.2
| 4.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-21 Tue
| 4.24
| 4.25
| ###
| ###
| 56,459
| 119,975
| 23.9
| 23.9
| 0.0 |
2006-Mar-20 Mon
| ###
| 4.41
| ###
| 4.2
|
|
| 84.4
| 84.4
| ### |
2006-Mar-17 Fri
| 3.77
| ###
| 3.77
| ###
| 89,023
| ###
| ###
| ###
| 0.0 |
2006-Mar-16 Thu
| 3.8
| 3.89
| 3.77
| 3.77
|
|
| 30.4
| 30.4
| ### |
2006-Mar-15 Wed
| 3.81
| 3.86
| 3.78
| 3.78
| 99,152
| ###
| ###
| ###
| 0.3 |
2006-Mar-14 Tue
| ###
| ###
| 3.8
| 3.88
| 121,186
| 230,253
| 7.7
| 7.7
| 0.3 |
2006-Mar-13 Mon
| ###
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2006-Mar-10 Fri
| ###
| ###
| ###
| 4
| 94,588
| 0
| 31.7
| 31.7
| 0.3 |
2006-Mar-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-08 Wed
| ###
| ###
| ###
| ###
| 23,750
| 0
| 26.6
| 26.6
| 0.0 |
2006-Mar-07 Tue
| 4.22
| 4.22
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2006-Mar-06 Mon
| 4.23
| 4.24
| ###
| 4.22
| 59,954
| ###
| 34.6
| 34.6
| ### |
2006-Mar-03 Fri
| 4
| ###
| ###
| ###
| 85,777
| 0
| 86.3
| 86.3
| 0.0 |
2006-Mar-02 Thu
| 4.27
| 4.28
| 3.83
| ###
|
|
| 1.8
| 1.8
| 0.0 |
2006-Mar-01 Wed
| 4.24
| 4.4
| 4.24
| 4.29
| 47,152
| ###
| 81.6
| 81.6
| ### |
2006-Feb-28 Tue
| ###
| ###
| ###
| 4.21
|
|
| 66.3
| 66.3
| ### |
2006-Feb-27 Mon
| 4.46
| 4.46
| ###
| ###
| 79,021
| ###
| 2.9
| 2.9
| 0.0 |
2006-Feb-24 Fri
| 4.48
| 4.49
| 4.4
| 4.46
| 54,246
| 241,123
| ###
| ###
| 0.3 |
2006-Feb-23 Thu
| 4.48
| 4.5
| ###
| 4.48
|
|
| ###
| ###
| ### |
2006-Feb-22 Wed
| ###
| 4.45
| ###
| 4.4
| 95,423
| ###
| 76.8
| 76.8
| 0.3 |
2006-Feb-21 Tue
| ###
| 4.48
| ###
| ###
| 204,970
| ###
| 21.8
| 21.8
| 0.0 |
2006-Feb-20 Mon
| 4.4
| 4.47
| 4.28
| 4.28
|
|
| ###
| ###
| 0.3 |
2006-Feb-17 Fri
| 4.48
| 4.51
| ###
| 4.4
| 226,988
| 511,857
| 17.9
| 17.9
| 0.3 |
2006-Feb-16 Thu
| ###
| ###
| 4.45
| 4.47
|
|
| ###
| ###
| ### |
2006-Feb-15 Wed
| 4.53
| 4.72
| 4.5
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-14 Tue
| 4.29
| 4.52
| 4.29
| 4.51
| 264,375
| 1,164,571
| ###
| ###
| 0.3 |
2006-Feb-13 Mon
| ###
| 4.25
| ###
| 4.25
|
|
| 94.5
| 94.5
| ### |
2006-Feb-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-09 Thu
| ###
| 4
| ###
| ###
| 40,245
| ###
| ###
| ###
| 0.0 |
2006-Feb-08 Wed
| ###
| 4
| ###
| ###
| 155,121
| 310,242
| 37.4
| 37.4
| 0.0 |
2006-Feb-07 Tue
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2006-Feb-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-03 Fri
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-02 Thu
| ###
| ###
| 3.89
| 4
| 191,088
| ###
| 7.1
| 7.1
| 0.3 |
2006-Feb-01 Wed
| ###
| 4.2
| 4
| ###
| 145,150
| ###
| ###
| ###
| 0.0 |
2006-Jan-31 Tue
| 3.82
| ###
| 3.81
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-30 Mon
| 3.8
| 3.81
| 3.75
| 3.8
| 138,386
| ###
| 71.4
| 71.4
| ### |
2006-Jan-27 Fri
| 3.79
| 3.8
| 3.75
| 3.75
| 216,944
| ###
| ###
| ###
| 0.3 |
2006-Jan-25 Wed
| 3.73
| 3.79
| 3.73
| 3.76
| 83,547
| ###
| 71.5
| 71.5
| 0.3 |
2006-Jan-24 Tue
| 3.75
| 3.8
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2006-Jan-23 Mon
| ###
| 3.73
| ###
| 3.73
| 114,053
| ###
| 85.3
| 85.3
| ### |
2006-Jan-20 Fri
| 3.59
| ###
| 3.56
| 3.59
| 40,171
| ###
| ###
| ###
| ### |
2006-Jan-19 Thu
| ###
| ###
| 3.56
| 3.58
| 10,770
| 19,170
| 14.6
| 14.6
| 0.3 |
2006-Jan-18 Wed
| 3.59
| ###
| 3.55
| 3.58
|
|
| 48.7
| 48.7
| 0.3 |
2006-Jan-17 Tue
| 3.55
| 3.59
| 3.5
| 3.59
| 28,981
| ###
| ###
| ###
| ### |
2006-Jan-16 Mon
| 3.55
| ###
| 3.5
| 3.55
| 22,659
| 39,653
| 69.9
| 69.9
| ### |
2006-Jan-13 Fri
| ###
| ###
| 3.51
| 3.55
|
|
| 10.9
| 10.9
| ### |
2006-Jan-12 Thu
| ###
| ###
| 3.59
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2006-Jan-11 Wed
| ###
| 3.72
| ###
| ###
| 37,686
| ###
| ###
| ###
| 0.0 |
2006-Jan-10 Tue
| ###
| 3.7
| 3.59
| 3.59
| 86,587
| ###
| 21.5
| 21.5
| ### |
2006-Jan-09 Mon
| 3.58
| 3.75
| 3.58
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2006-Jan-06 Fri
| ###
| ###
| 3.52
| 3.54
|
|
| ###
| ###
| 0.3 |
2006-Jan-05 Thu
| 3.79
| 3.79
| 3.58
| ###
| 67,288
| 247,956
| ###
| ###
| 0.0 |
2006-Jan-04 Wed
| 3.79
| 3.8
| 3.7
| 3.75
|
|
| ###
| ###
| 0.3 |
2006-Jan-03 Tue
| 3.75
| 3.85
| 3.74
| 3.79
|
|
| 75.1
| 75.1
| ### |
2005-Dec-30 Fri
| 3.5
| ###
| 3.5
| ###
| 183,976
| 321,958
| 93.2
| 93.2
| 0.0 |
2005-Dec-29 Thu
| 3.45
| 3.5
| 3.45
| 3.5
|
|
| 78.7
| 78.7
| 0.3 |
2005-Dec-28 Wed
| 3.42
| 3.48
| 3.41
| 3.44
| 70,454
| ###
| 67.9
| 67.9
| 0.2 |
2005-Dec-27 Tue
| 3.4
| 3.42
| ###
| 3.41
| 31,552
| 53,953
| 69.3
| 69.3
| ### |
2005-Dec-23 Fri
| 3.4
| 3.42
| ###
| 3.41
| 31,552
| 53,953
| 69.3
| 69.3
| ### |
2005-Dec-22 Thu
| 3.4
| 3.41
| ###
| 3.4
|
|
| 66.3
| 66.3
| 0.2 |
2005-Dec-21 Wed
| ###
| 3.4
| ###
| 3.4
|
|
| 72.7
| 72.7
| 0.2 |
2005-Dec-20 Tue
| ###
| ###
| 3.26
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2005-Dec-19 Mon
| 3.4
| 3.45
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-16 Fri
| ###
| 3.48
| ###
| ###
| 170,354
| ###
| ###
| ###
| 0.0 |
2005-Dec-15 Thu
| ###
| ###
| 3.2
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2005-Dec-14 Wed
| 3.2
| 3.49
| ###
| ###
|
|
| 95.5
| 95.5
| 0.0 |
2005-Dec-13 Tue
| ###
| 3.24
| ###
| 3.21
| 205,071
| ###
| 98.3
| 98.3
| ### |
2005-Dec-12 Mon
| ###
| 3
| 2.88
| 3
|
|
| ###
| ###
| 0.2 |
2005-Dec-09 Fri
| 2.88
| ###
| 2.88
| ###
| 31,884
| ###
| ###
| ###
| 0.0 |
2005-Dec-08 Thu
| 2.86
| ###
| 2.84
| 2.86
|
|
| ###
| ###
| 0.2 |
2005-Dec-07 Wed
| ###
| ###
| 2.84
| 2.85
|
|
| ###
| ###
| ### |
2005-Dec-06 Tue
| ###
| ###
| 2.8
| 2.82
| 44,052
| 61,672
| 13.2
| 13.2
| ### |
2005-Dec-05 Mon
| ###
| ###
| 2.87
| 2.87
|
|
| ###
| ###
| ### |
2005-Dec-02 Fri
| 2.89
| ###
| 2.85
| ###
| 84,385
| 120,248
| 85.7
| 85.7
| 0.0 |
2005-Dec-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-30 Wed
| ###
| 3
| ###
| ###
| 39,874
| ###
| ###
| ###
| 0.0 |
2005-Nov-29 Tue
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2005-Nov-28 Mon
| 2.83
| ###
| 2.83
| ###
| 122,244
| 172,975
| 94.7
| 94.7
| 0.0 |
2005-Nov-25 Fri
| 2.85
| ###
| 2.8
| ###
| 66,375
| 92,925
| 87.4
| 87.4
| 0.0 |
2005-Nov-24 Thu
| 2.87
| 2.87
| 2.82
| 2.85
| 29,683
| 84,448
| 25.6
| 25.6
| ### |
2005-Nov-23 Wed
| ###
| ###
| 2.84
| 2.87
| 46,041
| 65,378
| 23.0
| 23.0
| ### |
2005-Nov-22 Tue
| ###
| ###
| 2.88
| ###
| 65,254
| ###
| 74.6
| 74.6
| 0.0 |
2005-Nov-21 Mon
| ###
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-18 Fri
| ###
| ###
| 2.87
| ###
| 44,440
| 63,771
| 66.3
| 66.3
| 0.0 |
2005-Nov-17 Thu
| ###
| ###
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2005-Nov-16 Wed
| ###
| ###
| ###
| ###
| 34,377
| 0
| ###
| ###
| 0.0 |
2005-Nov-15 Tue
| ###
| ###
| 2.83
| ###
| 38,429
| 54,377
| ###
| ###
| 0.0 |
2005-Nov-14 Mon
| ###
| ###
| 2.85
| ###
| 75,523
| 107,620
| 20.0
| 20.0
| 0.0 |
2005-Nov-11 Fri
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-10 Thu
| ###
| ###
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2005-Nov-09 Wed
| 3
| ###
| 2.86
| 2.86
| 176,643
| ###
| ###
| ###
| 0.2 |
2005-Nov-08 Tue
| 2.86
| 3
| 2.77
| 3
| 137,870
| 397,754
| 95.0
| 95.0
| 0.2 |
2005-Nov-07 Mon
| 2.75
| 2.85
| 2.7
| 2.84
| 85,143
| 236,271
| ###
| ###
| 0.2 |
2005-Nov-04 Fri
| ###
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-03 Thu
| ###
| 2.7
| 2.55
| 2.7
|
|
| ###
| ###
| 0.2 |
2005-Nov-02 Wed
| 2.7
| 2.71
| ###
| 2.7
|
|
| 74.2
| 74.2
| 0.2 |
2005-Nov-01 Tue
| 2.7
| 2.75
| ###
| 2.71
|
|
| 75.0
| 75.0
| ### |
2005-Oct-31 Mon
| 2.55
| 2.7
| 2.55
| 2.7
| 123,253
| ###
| ###
| ###
| 0.2 |
2005-Oct-28 Fri
| 2.46
| 2.51
| 2.46
| 2.51
| 37,720
| ###
| ###
| ###
| ### |
2005-Oct-27 Thu
| 2.48
| 2.48
| 2.46
| 2.46
| 26,058
| ###
| ###
| ###
| 0.2 |
2005-Oct-26 Wed
| 2.48
| 2.5
| 2.46
| 2.46
| 54,270
| 134,589
| ###
| ###
| 0.2 |
2005-Oct-25 Tue
| 2.5
| 2.54
| 2.49
| 2.49
|
|
| ###
| ###
| 0.2 |
2005-Oct-24 Mon
| 2.57
| 2.57
| 2.54
| 2.54
| 30,344
| 77,528
| ###
| ###
| ### |
2005-Oct-21 Fri
| 2.56
| 2.57
| 2.49
| 2.57
|
|
| ###
| ###
| ### |
2005-Oct-20 Thu
| ###
| ###
| 2.57
| 2.57
|
|
| 31.1
| 31.1
| ### |
2005-Oct-19 Wed
| ###
| ###
| 2.55
| 2.55
| 50,557
| ###
| 26.7
| 26.7
| 0.2 |
2005-Oct-18 Tue
| 2.51
| 2.59
| 2.42
| 2.59
| 79,341
| 198,749
| 89.0
| 89.0
| 0.2 |
2005-Oct-17 Mon
| 2.45
| 2.56
| 2.45
| 2.48
| 14,785
| ###
| 79.3
| 79.3
| 0.2 |
2005-Oct-14 Fri
| ###
| 2.5
| ###
| 2.49
| 76,649
| ###
| ###
| ###
| 0.2 |
2005-Oct-13 Thu
| 2.42
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-12 Wed
| 2.46
| 2.46
| ###
| 2.43
|
|
| ###
| ###
| ### |
2005-Oct-11 Tue
| 2.58
| 2.58
| 2.47
| 2.47
| 51,243
| 129,388
| ###
| ###
| ### |
2005-Oct-10 Mon
| 2.43
| 2.52
| 2.43
| 2.52
|
|
| ###
| ###
| ### |
2005-Oct-07 Fri
| 2.48
| 2.48
| 2.4
| 2.42
| 75,047
| ###
| 9.7
| 9.7
| 0.2 |
2005-Oct-06 Thu
| 2.45
| 2.5
| 2.4
| 2.48
| 55,221
| ###
| 86.7
| 86.7
| 0.2 |
2005-Oct-05 Wed
| 2.53
| ###
| 2.45
| 2.46
| 57,687
| ###
| 21.3
| 21.3
| 0.2 |
2005-Oct-04 Tue
| ###
| ###
| 2.52
| 2.52
| 34,720
| 43,747
| ###
| ###
| ### |
2005-Oct-03 Mon
| 2.59
| ###
| 2.59
| ###
| 24,144
| ###
| ###
| ###
| 0.0 |
2005-Sep-30 Fri
| ###
| ###
| 2.55
| ###
| 69,179
| ###
| ###
| ###
| 0.0 |
2005-Sep-29 Thu
| ###
| ###
| 2.56
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2005-Sep-28 Wed
| 2.59
| 2.59
| 2.52
| 2.59
| 118,785
| ###
| ###
| ###
| 0.2 |
2005-Sep-27 Tue
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-26 Mon
| 2.7
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-23 Fri
| ###
| 2.72
| ###
| 2.7
| 36,072
| 49,057
| ###
| ###
| 0.2 |
2005-Sep-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-21 Wed
| ###
| ###
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2005-Sep-20 Tue
| ###
| ###
| 2.5
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-19 Mon
| 2.7
| 2.71
| ###
| ###
| 34,570
| 46,842
| 18.7
| 18.7
| 0.0 |
2005-Sep-16 Fri
| 2.85
| 2.85
| 2.7
| 2.7
| 37,950
| ###
| 4.2
| 4.2
| 0.2 |
2005-Sep-15 Thu
| 2.76
| 2.79
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2005-Sep-14 Wed
| 2.87
| 2.88
| 2.79
| 2.79
| 87,772
| ###
| 12.8
| 12.8
| ### |
2005-Sep-13 Tue
| 2.87
| 2.88
| 2.84
| 2.87
|
|
| ###
| ###
| ### |
2005-Sep-12 Mon
| 2.88
| 2.88
| 2.81
| 2.88
| 30,146
| ###
| 69.1
| 69.1
| 0.2 |
2005-Sep-09 Fri
| 2.84
| 2.85
| 2.82
| 2.85
|
|
| ###
| ###
| ### |
2005-Sep-08 Thu
| 2.84
| 2.87
| 2.8
| 2.81
|
|
| ###
| ###
| ### |
2005-Sep-07 Wed
| 2.85
| 2.89
| 2.81
| 2.81
|
|
| ###
| ###
| ### |
2005-Sep-06 Tue
| 2.84
| ###
| 2.84
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2005-Sep-05 Mon
| 2.8
| ###
| 2.8
| 2.84
| 69,326
| 97,056
| 84.7
| 84.7
| 0.2 |
2005-Sep-02 Fri
| 2.76
| 2.8
| 2.74
| 2.8
| 58,074
| ###
| 78.9
| 78.9
| 0.2 |
2005-Sep-01 Thu
| 2.82
| 2.85
| 2.77
| 2.77
|
|
| 14.9
| 14.9
| 0.2 |
2005-Aug-31 Wed
| 2.85
| 2.86
| 2.81
| 2.86
|
|
| ###
| ###
| 0.2 |
2005-Aug-30 Tue
| 2.85
| 2.85
| 2.81
| 2.85
|
|
| 67.5
| 67.5
| ### |
2005-Aug-29 Mon
| 2.85
| 2.88
| 2.85
| 2.88
| 29,550
| ###
| 86.0
| 86.0
| 0.2 |
2005-Aug-26 Fri
| 2.89
| 2.89
| 2.85
| 2.85
|
|
| 18.0
| 18.0
| ### |
2005-Aug-25 Thu
| 2.85
| 2.87
| 2.84
| 2.85
|
|
| ###
| ###
| ### |
2005-Aug-24 Wed
| 2.88
| ###
| 2.85
| 2.85
| 18,940
| 26,989
| 27.7
| 27.7
| ### |
2005-Aug-23 Tue
| 2.89
| ###
| 2.85
| ###
| 30,825
| 43,925
| ###
| ###
| 0.0 |
2005-Aug-22 Mon
| 2.89
| ###
| 2.86
| 2.86
|
|
| 22.4
| 22.4
| 0.2 |
2005-Aug-19 Fri
| ###
| ###
| 2.88
| 2.89
|
|
| ###
| ###
| ### |
2005-Aug-18 Thu
| ###
| ###
| 2.86
| 2.86
|
|
| ###
| ###
| 0.2 |
2005-Aug-17 Wed
| ###
| ###
| 2.85
| ###
| 83,683
| 119,248
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| 2.85
| ###
| 2.85
| ###
| 9,973
| ###
| 82.7
| 82.7
| 0.0 |
2005-Aug-15 Mon
| 2.89
| ###
| 2.85
| 2.86
| 72,173
| 102,846
| ###
| ###
| 0.2 |
2005-Aug-12 Fri
| ###
| ###
| 2.88
| 2.88
|
|
| 27.0
| 27.0
| 0.2 |
2005-Aug-11 Thu
| ###
| ###
| 2.84
| 2.89
| 33,875
| ###
| ###
| ###
| ### |
2005-Aug-10 Wed
| ###
| ###
| 2.84
| 2.85
| 82,449
| 117,077
| 18.3
| 18.3
| ### |
2005-Aug-09 Tue
| ###
| ###
| ###
| ###
| 43,259
| 0
| 70.3
| 70.3
| 0.0 |
2005-Aug-08 Mon
| ###
| ###
| ###
| ###
| 37,080
| 0
| 70.8
| 70.8
| 0.0 |
2005-Aug-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-04 Thu
| ###
| ###
| ###
| ###
| 106,880
| 0
| ###
| ###
| 0.0 |
2005-Aug-03 Wed
| 2.86
| ###
| 2.86
| 2.89
| 118,486
| ###
| ###
| ###
| ### |
2005-Aug-02 Tue
| ###
| ###
| 2.86
| 2.86
|
|
| 10.3
| 10.3
| 0.2 |
2005-Aug-01 Mon
| ###
| ###
| ###
| ###
| 23,727
| 0
| 27.0
| 27.0
| 0.0 |
2005-Jul-29 Fri
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2005-Jul-28 Thu
| ###
| ###
| ###
| ###
| 20,020
| 0
| ###
| ###
| 0.0 |
2005-Jul-27 Wed
| ###
| ###
| ###
| ###
| 30,074
| 0
| ###
| ###
| 0.0 |
2005-Jul-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-25 Mon
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-21 Thu
| ###
| ###
| 2.89
| ###
| 120,043
| ###
| ###
| ###
| 0.0 |
2005-Jul-20 Wed
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-19 Tue
| ###
| ###
| ###
| ###
| 23,820
| 0
| ###
| ###
| 0.0 |
2005-Jul-18 Mon
| ###
| ###
| ###
| ###
| 76,348
| 0
| ###
| ###
| 0.0 |
2005-Jul-15 Fri
| 2.77
| 2.85
| 2.75
| 2.85
|
|
| 89.6
| 89.6
| ### |
2005-Jul-14 Thu
| 2.81
| 2.81
| 2.8
| 2.8
| 33,376
| ###
| 27.5
| 27.5
| 0.2 |
2005-Jul-13 Wed
| 2.82
| 2.85
| 2.8
| 2.81
|
|
| 32.1
| 32.1
| ### |
2005-Jul-12 Tue
| ###
| ###
| 2.82
| 2.82
|
|
| 13.0
| 13.0
| ### |
2005-Jul-11 Mon
| 2.89
| ###
| 2.89
| ###
| 4,654
| 6,725
| 70.6
| 70.6
| 0.0 |
2005-Jul-08 Fri
| ###
| ###
| 2.84
| 2.89
| 28,926
| 41,074
| 22.1
| 22.1
| ### |
2005-Jul-07 Thu
| 2.85
| ###
| 2.85
| ###
|
|
| 91.7
| 91.7
| 0.0 |
2005-Jul-06 Wed
| 2.85
| 2.86
| 2.83
| 2.85
|
|
| 71.5
| 71.5
| ### |
2005-Jul-05 Tue
| ###
| ###
| 2.84
| 2.84
| 44,825
| 63,651
| 13.9
| 13.9
| 0.2 |
2005-Jul-04 Mon
| ###
| ###
| 2.87
| 2.87
| 34,947
| 50,148
| 6.3
| 6.3
| ### |
2005-Jul-01 Fri
| ###
| ###
| 2.86
| 2.86
|
|
| 11.7
| 11.7
| 0.2 |
2005-Jun-30 Thu
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2005-Jun-29 Wed
| 2.86
| ###
| 2.86
| ###
| 116,742
| 166,941
| ###
| ###
| 0.0 |
2005-Jun-28 Tue
| 2.86
| 2.89
| 2.83
| 2.84
|
|
| ###
| ###
| 0.2 |
2005-Jun-27 Mon
| 2.88
| ###
| 2.86
| 2.86
| 45,387
| ###
| ###
| ###
| 0.2 |
2005-Jun-24 Fri
| 2.75
| 2.84
| ###
| 2.84
| 79,926
| ###
| 89.8
| 89.8
| 0.2 |
2005-Jun-23 Thu
| 2.82
| 2.82
| ###
| 2.76
|
|
| ###
| ###
| 0.2 |
2005-Jun-22 Wed
| 2.88
| ###
| 2.81
| 2.82
| 100,942
| 141,823
| ###
| ###
| ### |
2005-Jun-21 Tue
| ###
| ###
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2005-Jun-20 Mon
| ###
| ###
| 3
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2005-Jun-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-16 Thu
| ###
| ###
| ###
| ###
| 118,048
| 0
| 10.2
| 10.2
| 0.0 |
2005-Jun-15 Wed
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2005-Jun-14 Tue
| ###
| ###
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2005-Jun-10 Fri
| 3
| ###
| 3
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2005-Jun-09 Thu
| 3
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-08 Wed
| ###
| 3
| ###
| 3
| 37,872
| ###
| 85.2
| 85.2
| 0.2 |
2005-Jun-07 Tue
| 3
| 3
| ###
| ###
| 60,478
| ###
| 12.6
| 12.6
| 0.0 |
2005-Jun-06 Mon
| 3
| ###
| ###
| ###
| 54,976
| 0
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-02 Thu
| ###
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2005-Jun-01 Wed
| ###
| ###
| ###
| ###
|
|
| 94.6
| 94.6
| 0.0 |
2005-May-31 Tue
| ###
| ###
| 2.88
| ###
| 90,571
| 130,422
| ###
| ###
| 0.0 |
2005-May-30 Mon
| 2.7
| 2.87
| ###
| 2.85
|
|
| 94.4
| 94.4
| ### |
2005-May-27 Fri
| 2.73
| 2.75
| ###
| ###
| 31,982
| 43,975
| ###
| ###
| 0.0 |
2005-May-26 Thu
| ###
| 2.77
| ###
| 2.7
| 25,026
| ###
| 90.5
| 90.5
| 0.2 |
2005-May-25 Wed
| 2.59
| ###
| 2.55
| ###
| 74,688
| 95,227
| 72.7
| 72.7
| 0.0 |
2005-May-24 Tue
| 2.53
| 2.57
| 2.53
| 2.54
| 10,773
| 27,471
| 67.4
| 67.4
| ### |
2005-May-23 Mon
| 2.51
| ###
| 2.51
| 2.52
|
|
| 69.9
| 69.9
| ### |
2005-May-20 Fri
| ###
| ###
| 2.52
| 2.55
|
|
| 15.8
| 15.8
| 0.2 |
2005-May-19 Thu
| ###
| ###
| ###
| ###
| 27,140
| 0
| ###
| ###
| 0.0 |
2005-May-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-17 Tue
| ###
| 2.7
| ###
| ###
| 28,041
| 37,855
| ###
| ###
| 0.0 |
2005-May-16 Mon
| 2.7
| 2.7
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2005-May-13 Fri
| 2.7
| 2.7
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2005-May-12 Thu
| 2.7
| 2.75
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2005-May-11 Wed
| 2.8
| 2.8
| ###
| 2.7
|
|
| 8.7
| 8.7
| 0.2 |
2005-May-10 Tue
| 2.7
| 2.82
| 2.7
| 2.8
|
|
| 92.7
| 92.7
| 0.2 |
2005-May-09 Mon
| 2.52
| 2.7
| 2.5
| 2.7
| 88,751
| 230,752
| ###
| ###
| 0.2 |
2005-May-06 Fri
| 2.59
| 2.59
| 2.52
| 2.59
|
|
| 63.3
| 63.3
| 0.2 |
2005-May-05 Thu
| ###
| ###
| 2.54
| 2.58
| 249,540
| ###
| ###
| ###
| 0.2 |
2005-May-04 Wed
| ###
| ###
| ###
| 2.51
| 371,159
| 0
| ###
| ###
| ### |
2005-May-03 Tue
| 2.45
| 2.47
| ###
| 2.41
| 169,973
| ###
| ###
| ###
| 0.2 |
2005-May-02 Mon
| 2.52
| 2.55
| ###
| 2.42
|
|
| ###
| ###
| 0.2 |
2005-Apr-29 Fri
| 2.7
| 2.76
| ###
| 2.7
| 50,481
| ###
| ###
| ###
| 0.2 |
2005-Apr-28 Thu
| 2.8
| 2.86
| 2.7
| 2.75
| 107,875
| ###
| ###
| ###
| ### |
2005-Apr-27 Wed
| 2.78
| 2.8
| 2.73
| 2.74
|
|
| ###
| ###
| 0.2 |
2005-Apr-26 Tue
| ###
| ###
| 2.74
| 2.78
| 236,255
| ###
| 7.0
| 7.0
| 0.2 |
2005-Apr-22 Fri
| ###
| ###
| ###
| ###
|
|
| 11.4
| 11.4
| 0.0 |
2005-Apr-21 Thu
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2005-Apr-20 Wed
| ###
| ###
| ###
| ###
| 38,674
| 0
| ###
| ###
| 0.0 |
2005-Apr-19 Tue
| ###
| ###
| 3
| ###
| 48,750
| 73,125
| ###
| ###
| 0.0 |
2005-Apr-18 Mon
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2005-Apr-15 Fri
| 3.21
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-14 Thu
| 3
| ###
| ###
| 3.24
|
|
| 98.6
| 98.6
| ### |
2005-Apr-13 Wed
| ###
| ###
| ###
| ###
| 153,171
| 0
| ###
| ###
| 0.0 |
2005-Apr-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-11 Mon
| ###
| ###
| ###
| ###
| 11,282
| 0
| 82.3
| 82.3
| 0.0 |
2005-Apr-08 Fri
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2005-Apr-07 Thu
| ###
| ###
| ###
| ###
| 55,788
| 0
| 9.7
| 9.7
| 0.0 |
2005-Apr-06 Wed
| ###
| 3.2
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2005-Apr-05 Tue
| 3.2
| 3.2
| ###
| ###
| 33,244
| ###
| ###
| ###
| 0.0 |
2005-Apr-04 Mon
| 3.23
| 3.23
| ###
| 3.21
|
|
| 37.1
| 37.1
| ### |
2005-Apr-01 Fri
| ###
| 3.25
| ###
| 3.2
|
|
| 80.8
| 80.8
| 0.2 |
2005-Mar-31 Thu
| ###
| ###
| ###
| ###
| 62,628
| 0
| 14.8
| 14.8
| 0.0 |
2005-Mar-30 Wed
| 3.22
| 3.22
| 3
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2005-Mar-29 Tue
| 3.29
| 3.29
| 3.2
| 3.22
|
|
| ###
| ###
| 0.2 |
2005-Mar-24 Thu
| 3.28
| 3.29
| 3.26
| 3.29
|
|
| ###
| ###
| ### |
2005-Mar-23 Wed
| 3.28
| 3.29
| 3.23
| 3.28
| 65,053
| 212,072
| ###
| ###
| 0.2 |
2005-Mar-22 Tue
| 3.22
| 3.29
| 3.22
| 3.28
|
|
| 88.2
| 88.2
| 0.2 |
2005-Mar-21 Mon
| 3.29
| 3.29
| 3.22
| 3.22
| 40,786
| 132,758
| 16.4
| 16.4
| 0.2 |
2005-Mar-18 Fri
| ###
| ###
| 3.25
| ###
| 62,186
| 101,052
| 64.3
| 64.3
| 0.0 |
2005-Mar-17 Thu
| ###
| ###
| 3.22
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-16 Wed
| ###
| ###
| ###
| ###
| 161,849
| 0
| 96.7
| 96.7
| 0.0 |
2005-Mar-15 Tue
| 3.26
| 3.29
| ###
| ###
|
|
| 5.7
| 5.7
| 0.0 |
2005-Mar-14 Mon
| ###
| ###
| 3.26
| ###
| 43,287
| 70,557
| ###
| ###
| 0.0 |
2005-Mar-11 Fri
| 3.26
| ###
| 3.26
| ###
| 153,370
| ###
| ###
| ###
| 0.0 |
2005-Mar-10 Thu
| ###
| 3.22
| ###
| 3.22
| 83,785
| ###
| 88.7
| 88.7
| 0.2 |
2005-Mar-09 Wed
| ###
| 3.23
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2005-Mar-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-07 Mon
| ###
| 3
| ###
| ###
| 355,656
| 533,484
| ###
| ###
| 0.0 |
2005-Mar-04 Fri
| 2.84
| ###
| 2.81
| 2.85
|
|
| ###
| ###
| ### |
2005-Mar-03 Thu
| ###
| ###
| 2.83
| 2.86
|
|
| ###
| ###
| 0.2 |
2005-Mar-02 Wed
| ###
| ###
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2005-Mar-01 Tue
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-28 Mon
| ###
| 3
| ###
| ###
| 45,540
| ###
| ###
| ###
| 0.0 |
2005-Feb-25 Fri
| ###
| 3
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2005-Feb-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-23 Wed
| ###
| ###
| ###
| 3
| 239,058
| 0
| 42.0
| 42.0
| 0.2 |
2005-Feb-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-18 Fri
| 3
| ###
| ###
| ###
| 70,878
| 0
| ###
| ###
| 0.0 |
2005-Feb-17 Thu
| ###
| ###
| ###
| 3
|
|
| 12.7
| 12.7
| 0.2 |
2005-Feb-16 Wed
| ###
| ###
| ###
| ###
| 143,072
| 0
| 23.9
| 23.9
| 0.0 |
2005-Feb-15 Tue
| ###
| 3.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-14 Mon
| ###
| 3.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-11 Fri
| 3.22
| 3.25
| ###
| ###
| 90,728
| ###
| ###
| ###
| 0.0 |
2005-Feb-10 Thu
| 3.2
| 3.22
| ###
| ###
| 35,176
| ###
| 37.7
| 37.7
| 0.0 |
2005-Feb-09 Wed
| ###
| ###
| 3.2
| 3.24
|
|
| ###
| ###
| ### |
2005-Feb-08 Tue
| 3.28
| ###
| 3.26
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2005-Feb-07 Mon
| 3.2
| 3.21
| ###
| 3.2
| 74,043
| ###
| ###
| ###
| 0.2 |
2005-Feb-04 Fri
| ###
| 3.22
| ###
| 3.2
| 46,420
| ###
| ###
| ###
| 0.2 |
2005-Feb-03 Thu
| 3.28
| ###
| ###
| ###
| 144,325
| 0
| ###
| ###
| 0.0 |
2005-Feb-02 Wed
| ###
| 3.25
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2005-Feb-01 Tue
| 3
| ###
| 3
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2005-Jan-31 Mon
| ###
| ###
| ###
| ###
|
|
| 91.7
| 91.7
| 0.0 |
2005-Jan-28 Fri
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2005-Jan-27 Thu
| ###
| ###
| 2.87
| 2.87
|
|
| 18.2
| 18.2
| ### |
2005-Jan-25 Tue
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-24 Mon
| ###
| ###
| ###
| 3
|
|
| 33.1
| 33.1
| 0.2 |
2005-Jan-21 Fri
| ###
| 3
| ###
| 3
|
|
| 82.7
| 82.7
| 0.2 |
2005-Jan-20 Thu
| ###
| 3
| 2.86
| 2.87
| 235,320
| 689,487
| ###
| ###
| ### |
2005-Jan-19 Wed
| ###
| ###
| 3
| ###
| 80,055
| 120,082
| 19.0
| 19.0
| 0.0 |
2005-Jan-18 Tue
| ###
| ###
| 3
| 3
|
|
| 12.6
| 12.6
| 0.2 |
2005-Jan-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-14 Fri
| ###
| ###
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2005-Jan-13 Thu
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2005-Jan-12 Wed
| ###
| ###
| ###
| ###
| 32,040
| 0
| ###
| ###
| 0.0 |
2005-Jan-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-10 Mon
| ###
| ###
| ###
| ###
| 62,153
| 0
| ###
| ###
| 0.0 |
2005-Jan-07 Fri
| ###
| ###
| 3
| ###
| 59,688
| ###
| 80.9
| 80.9
| 0.0 |
2005-Jan-06 Thu
| ###
| ###
| ###
| ###
|
|
| 4.9
| 4.9
| 0.0 |
2005-Jan-05 Wed
| ###
| ###
| 3
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2005-Jan-04 Tue
| ###
| ###
| ###
| ###
| 77,650
| 0
| ###
| ###
| 0.0 |
2004-Dec-31 Fri
| ###
| ###
| ###
| ###
| 31,328
| 0
| ###
| ###
| 0.0 |
2004-Dec-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-29 Wed
| ###
| ###
| ###
| ###
| 28,029
| 0
| ###
| ###
| 0.0 |
2004-Dec-24 Fri
| ###
| ###
| 2.88
| ###
|
|
| 95.9
| 95.9
| 0.0 |
2004-Dec-23 Thu
| ###
| ###
| ###
| ###
| 107,724
| 0
| ###
| ###
| 0.0 |
2004-Dec-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-21 Tue
| ###
| ###
| ###
| ###
| 134,443
| 0
| ###
| ###
| 0.0 |
2004-Dec-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-17 Fri
| ###
| ###
| 3.22
| 3.23
| 233,255
| 375,540
| ###
| ###
| ### |
2004-Dec-16 Thu
| 3.5
| 3.5
| 3.42
| 3.42
| 42,085
| ###
| ###
| ###
| 0.2 |
2004-Dec-15 Wed
| 3.57
| 3.57
| 3.45
| 3.5
|
|
| 15.5
| 15.5
| 0.3 |
2004-Dec-14 Tue
| 3.46
| 3.55
| 3.46
| 3.55
| 60,674
| ###
| ###
| ###
| ### |
2004-Dec-13 Mon
| 3.4
| 3.49
| ###
| 3.48
|
|
| ###
| ###
| 0.2 |
2004-Dec-10 Fri
| ###
| ###
| 3.26
| 3.4
|
|
| 2.0
| 2.0
| 0.2 |
2004-Dec-09 Thu
| ###
| ###
| 3.59
| 3.59
|
|
| ###
| ###
| ### |
2004-Dec-08 Wed
| ###
| 3.71
| ###
| 3.7
| 139,644
| ###
| ###
| ###
| 0.3 |
2004-Dec-07 Tue
| 3.74
| 3.78
| ###
| ###
|
|
| 13.0
| 13.0
| 0.0 |
2004-Dec-06 Mon
| 3.7
| 3.8
| ###
| ###
| 1,326,777
| 2,520,876
| 24.0
| 24.0
| 0.0 |
2004-Dec-03 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-02 Thu
| 3.25
| 3.28
| ###
| ###
| 48,456
| ###
| 15.9
| 15.9
| 0.0 |
2004-Dec-01 Wed
| 3.21
| ###
| 3.21
| 3.25
| 91,324
| 146,575
| ###
| ###
| 0.2 |
2004-Nov-30 Tue
| ###
| 3.21
| ###
| 3.21
|
|
| ###
| ###
| ### |
2004-Nov-29 Mon
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2004-Nov-26 Fri
| ###
| ###
| 3
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2004-Nov-25 Thu
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2004-Nov-24 Wed
| ###
| ###
| 3
| 3
| 175,542
| ###
| 15.7
| 15.7
| 0.2 |
2004-Nov-23 Tue
| ###
| ###
| ###
| ###
| 22,850
| 0
| 73.1
| 73.1
| 0.0 |
2004-Nov-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-19 Fri
| ###
| ###
| ###
| ###
| 219,970
| 0
| 91.7
| 91.7
| 0.0 |
2004-Nov-18 Thu
| 2.79
| 3
| 2.55
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2004-Nov-17 Wed
| ###
| 3
| 2.8
| 2.8
| 385,153
| 1,116,943
| 3.9
| 3.9
| 0.2 |
2004-Nov-16 Tue
| 3.28
| 3.28
| 2.86
| ###
|
|
| 3.0
| 3.0
| 0.0 |
2004-Nov-15 Mon
| 3.4
| 3.4
| 3.28
| 3.28
|
|
| ###
| ###
| 0.2 |
2004-Nov-12 Fri
| 3.45
| 3.45
| 3.29
| 3.4
| 105,452
| 355,373
| 17.1
| 17.1
| 0.2 |
2004-Nov-11 Thu
| 3.45
| 3.5
| 3.42
| 3.45
|
|
| ###
| ###
| ### |
2004-Nov-10 Wed
| 3.55
| 3.57
| 3.48
| 3.49
| 53,329
| 187,984
| 17.1
| 17.1
| ### |
2004-Nov-09 Tue
| 3.5
| ###
| 3.47
| 3.59
| 116,070
| 201,381
| 88.3
| 88.3
| ### |
2004-Nov-08 Mon
| 3.56
| 3.56
| 3.26
| 3.43
|
|
| ###
| ###
| 0.2 |
2004-Nov-05 Fri
| 3.58
| ###
| 3.55
| 3.56
|
|
| 29.3
| 29.3
| 0.3 |
2004-Nov-04 Thu
| ###
| ###
| 3.56
| 3.56
|
|
| ###
| ###
| 0.3 |
2004-Nov-03 Wed
| ###
| 3.7
| ###
| 3.7
|
|
| 84.1
| 84.1
| 0.3 |
2004-Nov-02 Tue
| ###
| ###
| 3.57
| 3.59
|
|
| 14.2
| 14.2
| ### |
2004-Nov-01 Mon
| 3.7
| 3.7
| 3.52
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-29 Fri
| ###
| 3.7
| ###
| ###
| 93,341
| 172,680
| 73.0
| 73.0
| 0.0 |
2004-Oct-28 Thu
| 3.52
| 3.7
| 3.52
| 3.56
| 75,152
| ###
| 76.7
| 76.7
| 0.3 |
2004-Oct-27 Wed
| ###
| ###
| 3.44
| 3.47
| 156,283
| ###
| 4.5
| 4.5
| 0.2 |
2004-Oct-26 Tue
| ###
| 3.76
| 3.58
| ###
| 158,859
| ###
| 31.7
| 31.7
| 0.0 |
2004-Oct-25 Mon
| 3.44
| 3.77
| 3.44
| ###
| 217,242
| 783,157
| 95.0
| 95.0
| 0.0 |
2004-Oct-22 Fri
| 3.28
| 3.49
| 3.28
| 3.44
|
|
| 93.0
| 93.0
| 0.2 |
2004-Oct-21 Thu
| 3.21
| ###
| ###
| 3.2
| 40,624
| 0
| ###
| ###
| 0.2 |
2004-Oct-20 Wed
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-19 Tue
| 3.25
| 3.25
| 3.2
| 3.2
|
|
| 18.2
| 18.2
| 0.2 |
2004-Oct-18 Mon
| 3.26
| 3.26
| 3.23
| 3.25
|
|
| ###
| ###
| 0.2 |
2004-Oct-15 Fri
| 3.29
| ###
| 3.2
| 3.26
| 111,950
| 179,120
| 20.6
| 20.6
| 0.2 |
2004-Oct-14 Thu
| ###
| ###
| ###
| 3.2
| 155,771
| 0
| 5.1
| 5.1
| 0.2 |
2004-Oct-13 Wed
| ###
| 3.44
| ###
| ###
| 217,780
| 374,581
| 66.4
| 66.4
| 0.0 |
2004-Oct-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-11 Mon
| ###
| ###
| ###
| ###
| 74,086
| 0
| 69.7
| 69.7
| 0.0 |
2004-Oct-08 Fri
| ###
| ###
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2004-Oct-07 Thu
| 3.26
| 3.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-06 Wed
| ###
| ###
| ###
| ###
| 261,679
| 0
| 92.4
| 92.4
| 0.0 |
2004-Oct-05 Tue
| 2.81
| 3
| 2.81
| 3
| 150,575
| 437,420
| ###
| ###
| 0.2 |
2004-Oct-04 Mon
| 2.73
| 2.84
| 2.73
| 2.84
| 113,251
| ###
| ###
| ###
| 0.2 |
2004-Oct-01 Fri
| ###
| 2.73
| ###
| 2.73
|
|
| 84.5
| 84.5
| ### |
2004-Sep-30 Thu
| ###
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2004-Sep-29 Wed
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2004-Sep-28 Tue
| ###
| ###
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2004-Sep-27 Mon
| ###
| ###
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2004-Sep-24 Fri
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-23 Thu
| ###
| ###
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2004-Sep-22 Wed
| 2.57
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-21 Tue
| ###
| ###
| 2.57
| 2.57
|
|
| 16.7
| 16.7
| ### |
2004-Sep-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-17 Fri
| ###
| ###
| 2.59
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2004-Sep-16 Thu
| ###
| ###
| 2.58
| ###
| 40,158
| ###
| ###
| ###
| 0.0 |
2004-Sep-15 Wed
| ###
| ###
| 2.55
| 2.58
| 78,050
| ###
| ###
| ###
| 0.2 |
2004-Sep-14 Tue
| ###
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2004-Sep-13 Mon
| 2.7
| 2.7
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2004-Sep-10 Fri
| 2.7
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-08 Wed
| 2.72
| 2.72
| ###
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2004-Sep-07 Tue
| 2.75
| 2.79
| 2.71
| 2.71
| 130,271
| 358,245
| 22.2
| 22.2
| ### |
2004-Sep-06 Mon
| ###
| 2.75
| 2.59
| 2.75
|
|
| 96.5
| 96.5
| ### |
2004-Sep-03 Fri
| 2.58
| 2.75
| 2.58
| ###
| 284,474
| 758,123
| 77.3
| 77.3
| 0.0 |
2004-Sep-02 Thu
| 2.5
| 2.59
| 2.46
| 2.59
|
|
| 92.3
| 92.3
| 0.2 |
2004-Sep-01 Wed
| 2.49
| 2.49
| 2.45
| 2.49
| 69,049
| 170,551
| 70.2
| 70.2
| 0.2 |
2004-Aug-31 Tue
| 2.45
| 2.5
| ###
| 2.45
|
|
| 70.8
| 70.8
| 0.2 |
2004-Aug-30 Mon
| 2.52
| 2.53
| 2.48
| 2.48
|
|
| ###
| ###
| 0.2 |
2004-Aug-27 Fri
| ###
| 2.5
| ###
| 2.5
| 47,043
| ###
| 93.9
| 93.9
| 0.2 |
2004-Aug-26 Thu
| 2.4
| 2.4
| ###
| ###
| 15,371
| 18,445
| ###
| ###
| 0.0 |
2004-Aug-25 Wed
| 2.4
| 2.41
| ###
| 2.4
| 34,055
| ###
| 68.2
| 68.2
| ### |
2004-Aug-24 Tue
| ###
| 2.41
| ###
| 2.41
| 13,980
| 16,845
| 76.3
| 76.3
| 0.2 |
2004-Aug-23 Mon
| 2.4
| 2.41
| ###
| ###
| 14,950
| ###
| 26.9
| 26.9
| 0.0 |
2004-Aug-20 Fri
| ###
| ###
| ###
| ###
|
|
| 91.2
| 91.2
| 0.0 |
2004-Aug-19 Thu
| 2.4
| 2.4
| ###
| ###
|
|
| 8.0
| 8.0
| 0.0 |
2004-Aug-18 Wed
| 2.44
| 2.44
| 2.4
| 2.4
|
|
| 19.0
| 19.0
| ### |
2004-Aug-17 Tue
| 2.52
| 2.52
| 2.42
| 2.42
|
|
| 6.8
| 6.8
| 0.2 |
2004-Aug-16 Mon
| 2.52
| 2.53
| 2.52
| 2.53
|
|
| 80.8
| 80.8
| ### |
2004-Aug-13 Fri
| 2.5
| 2.55
| 2.5
| 2.55
|
|
| 87.7
| 87.7
| 0.2 |
2004-Aug-12 Thu
| 2.5
| 2.5
| 2.47
| 2.5
|
|
| 73.8
| 73.8
| 0.2 |
2004-Aug-11 Wed
| 2.55
| 2.55
| 2.5
| 2.5
| 74,385
| 187,822
| ###
| ###
| 0.2 |
2004-Aug-10 Tue
| 2.55
| 2.59
| 2.51
| 2.51
| 43,140
| ###
| ###
| ###
| ### |
2004-Aug-09 Mon
| ###
| ###
| 2.5
| 2.55
| 94,353
| 117,941
| ###
| ###
| 0.2 |
2004-Aug-06 Fri
| 2.4
| 2.58
| 2.4
| 2.58
|
|
| ###
| ###
| 0.2 |
2004-Aug-05 Thu
| ###
| 2.4
| ###
| 2.4
| 33,750
| ###
| ###
| ###
| ### |
2004-Aug-04 Wed
| ###
| ###
| ###
| ###
| 48,150
| 0
| ###
| ###
| 0.0 |
2004-Aug-03 Tue
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-02 Mon
| ###
| 2.4
| ###
| 2.4
|
|
| 77.0
| 77.0
| ### |
2004-Jul-30 Fri
| ###
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2004-Jul-29 Thu
| ###
| ###
| ###
| ###
| 44,356
| 0
| 78.9
| 78.9
| 0.0 |
2004-Jul-28 Wed
| ###
| ###
| 2.29
| ###
| 90,150
| 103,221
| 77.6
| 77.6
| 0.0 |
2004-Jul-27 Tue
| ###
| ###
| 2.28
| ###
| 114,678
| ###
| ###
| ###
| 0.0 |
2004-Jul-26 Mon
| 2.25
| ###
| 2.25
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-23 Fri
| ###
| ###
| ###
| 2.25
|
|
| ###
| ###
| ### |
2004-Jul-22 Thu
| ###
| ###
| 2.29
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2004-Jul-21 Wed
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-20 Tue
| ###
| ###
| ###
| ###
| 36,829
| 0
| ###
| ###
| 0.0 |
2004-Jul-19 Mon
| ###
| 2.4
| ###
| ###
| 48,145
| 57,774
| 72.3
| 72.3
| 0.0 |
2004-Jul-16 Fri
| ###
| ###
| ###
| ###
| 68,050
| 0
| ###
| ###
| 0.0 |
2004-Jul-15 Thu
| 2.4
| 2.4
| ###
| ###
| 80,450
| 96,540
| 15.1
| 15.1
| 0.0 |
2004-Jul-14 Wed
| 2.43
| 2.44
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2004-Jul-13 Tue
| ###
| 2.43
| ###
| 2.4
| 160,372
| 194,851
| ###
| ###
| ### |
2004-Jul-12 Mon
| 2.48
| 2.48
| ###
| ###
|
|
| 3.2
| 3.2
| 0.0 |
2004-Jul-09 Fri
| 2.49
| 2.52
| 2.46
| 2.46
| 63,845
| 158,974
| ###
| ###
| 0.2 |
2004-Jul-08 Thu
| 2.48
| 2.5
| 2.45
| 2.48
|
|
| 67.6
| 67.6
| 0.2 |
2004-Jul-07 Wed
| 2.55
| 2.55
| 2.45
| 2.45
| 239,379
| 598,447
| ###
| ###
| 0.2 |
2004-Jul-06 Tue
| ###
| ###
| ###
| 2.55
| 336,428
| 0
| ###
| ###
| 0.2 |
2004-Jul-05 Mon
| ###
| 2.43
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2004-Jul-02 Fri
| 2.4
| 2.44
| ###
| ###
| 85,248
| ###
| 15.5
| 15.5
| 0.0 |
2004-Jul-01 Thu
| 2.41
| 2.44
| ###
| ###
| 156,426
| ###
| ###
| ###
| 0.0 |
2004-Jun-30 Wed
| ###
| 2.42
| ###
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2004-Jun-29 Tue
| ###
| ###
| 2.25
| ###
| 122,227
| ###
| ###
| ###
| 0.0 |
2004-Jun-28 Mon
| 2.47
| 2.49
| 2.22
| ###
| 251,920
| 593,271
| 4.2
| 4.2
| 0.0 |
2004-Jun-25 Fri
| ###
| 2.55
| ###
| 2.44
| 324,578
| ###
| 84.7
| 84.7
| 0.2 |
2004-Jun-24 Thu
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-23 Wed
| ###
| 2.29
| ###
| 2.29
| 163,220
| 186,886
| ###
| ###
| ### |
2004-Jun-22 Tue
| ###
| ###
| ###
| ###
| 99,750
| 0
| ###
| ###
| 0.0 |
2004-Jun-21 Mon
| ###
| ###
| ###
| ###
| 165,381
| 0
| 79.3
| 79.3
| 0.0 |
2004-Jun-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-17 Thu
| ###
| ###
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2004-Jun-16 Wed
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2004-Jun-15 Tue
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-14 Mon
| ###
| ###
| ###
| ###
|
|
| 92.6
| 92.6
| 0.0 |
2004-Jun-11 Fri
| ###
| ###
| ###
| ###
|
|
| 92.6
| 92.6
| 0.0 |
2004-Jun-10 Thu
| 2
| ###
| ###
| ###
| 61,180
| 0
| 10.2
| 10.2
| 0.0 |
2004-Jun-09 Wed
| ###
| ###
| ###
| ###
| 86,143
| 0
| 14.3
| 14.3
| 0.0 |
2004-Jun-08 Tue
| ###
| ###
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2004-Jun-07 Mon
| ###
| ###
| ###
| ###
| 115,477
| 0
| ###
| ###
| 0.0 |
2004-Jun-04 Fri
| 2
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-02 Wed
| ###
| ###
| ###
| ###
|
|
| 7.9
| 7.9
| 0.0 |
2004-Jun-01 Tue
| ###
| ###
| ###
| ###
| 296,377
| 0
| ###
| ###
| 0.0 |
2004-May-31 Mon
| 1.87
| ###
| 1.87
| ###
| 69,257
| 64,755
| ###
| ###
| 0.0 |
2004-May-28 Fri
| ###
| ###
| ###
| ###
| 47,870
| 0
| 4.5
| 4.5
| 0.0 |
2004-May-27 Thu
| 1.85
| ###
| 1.85
| ###
| 161,222
| ###
| ###
| ###
| 0.0 |
2004-May-26 Wed
| 1.87
| 1.87
| 1.85
| 1.85
|
|
| 19.7
| 19.7
| 0.1 |
2004-May-25 Tue
| ###
| ###
| 1.85
| 1.85
|
|
| 12.2
| 12.2
| 0.1 |
2004-May-24 Mon
| ###
| ###
| 1.88
| ###
| 78,740
| ###
| 76.7
| 76.7
| 0.0 |
2004-May-21 Fri
| 1.89
| ###
| 1.89
| ###
| 54,050
| 51,077
| ###
| ###
| 0.0 |
2004-May-20 Thu
| 1.88
| ###
| 1.87
| 1.88
| 58,043
| 54,270
| 72.9
| 72.9
| 0.1 |
2004-May-19 Wed
| ###
| ###
| 1.87
| 1.87
| 79,680
| ###
| 17.3
| 17.3
| ### |
2004-May-18 Tue
| ###
| ###
| ###
| ###
| 180,250
| 0
| 32.0
| 32.0
| 0.0 |
2004-May-17 Mon
| 1.86
| ###
| 1.86
| ###
| 226,872
| ###
| ###
| ###
| 0.0 |
2004-May-14 Fri
| 1.81
| 1.87
| 1.81
| 1.85
| 227,770
| ###
| ###
| ###
| 0.1 |
2004-May-13 Thu
| 1.8
| 1.8
| 1.76
| 1.8
| 29,546
| ###
| 75.5
| 75.5
| 0.1 |
2004-May-12 Wed
| 1.74
| 1.82
| 1.74
| 1.82
| 40,483
| 72,059
| ###
| ###
| ### |
2004-May-11 Tue
| 1.73
| 1.74
| 1.72
| 1.73
|
|
| 71.2
| 71.2
| ### |
2004-May-10 Mon
| 1.72
| 1.76
| 1.71
| 1.71
| 10,350
| 17,957
| ###
| ###
| 0.1 |
2004-May-07 Fri
| 1.75
| 1.78
| 1.7
| 1.78
|
|
| 87.0
| 87.0
| 0.1 |
2004-May-06 Thu
| 1.75
| 1.76
| 1.71
| 1.71
|
|
| ###
| ###
| 0.1 |
2004-May-05 Wed
| 1.76
| 1.76
| 1.75
| 1.75
|
|
| 25.3
| 25.3
| 0.1 |
2004-May-04 Tue
| 1.75
| 1.76
| 1.74
| 1.76
|
|
| 78.6
| 78.6
| 0.1 |
2004-May-03 Mon
| 1.74
| 1.78
| 1.74
| 1.75
| 32,250
| ###
| ###
| ###
| 0.1 |
2004-Apr-30 Fri
| 1.73
| 1.73
| ###
| ###
| 58,479
| 50,584
| 14.6
| 14.6
| 0.0 |
2004-Apr-29 Thu
| 1.78
| 1.8
| 1.74
| 1.74
| 107,327
| ###
| ###
| ###
| 0.1 |
2004-Apr-28 Wed
| 1.78
| 1.78
| 1.77
| 1.78
|
|
| ###
| ###
| 0.1 |
2004-Apr-27 Tue
| 1.76
| 1.78
| 1.76
| 1.78
| 26,050
| ###
| 82.9
| 82.9
| 0.1 |
2004-Apr-26 Mon
| 1.76
| 1.77
| 1.76
| 1.76
|
|
| ###
| ###
| 0.1 |
2004-Apr-23 Fri
| 1.78
| 1.79
| 1.78
| 1.78
|
|
| 67.6
| 67.6
| 0.1 |
2004-Apr-22 Thu
| 1.77
| 1.78
| 1.76
| 1.78
| 43,426
| ###
| ###
| ###
| 0.1 |
2004-Apr-21 Wed
| 1.81
| 1.81
| 1.73
| 1.77
|
|
| 18.7
| 18.7
| ### |
2004-Apr-20 Tue
| 1.82
| 1.82
| 1.79
| 1.79
| 25,422
| 45,886
| ###
| ###
| 0.1 |
2004-Apr-19 Mon
| 1.8
| 1.83
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2004-Apr-16 Fri
| 1.8
| 1.81
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2004-Apr-15 Thu
| 1.85
| 1.85
| 1.77
| 1.8
| 67,620
| ###
| 14.3
| 14.3
| 0.1 |
2004-Apr-14 Wed
| 1.79
| 1.85
| 1.79
| 1.85
|
|
| 92.9
| 92.9
| 0.1 |
2004-Apr-13 Tue
| 1.73
| 1.79
| 1.72
| 1.79
|
|
| ###
| ###
| 0.1 |
2004-Apr-08 Thu
| 1.71
| 1.75
| 1.7
| 1.72
|
|
| ###
| ###
| 0.1 |
2004-Apr-07 Wed
| 1.79
| 1.8
| 1.72
| 1.75
|
|
| ###
| ###
| 0.1 |
2004-Apr-06 Tue
| ###
| ###
| 1.8
| 1.8
|
|
| 2.1
| 2.1
| 0.1 |
2004-Apr-05 Mon
| 1.84
| ###
| 1.78
| ###
| 401,386
| ###
| 95.2
| 95.2
| 0.0 |
2004-Apr-02 Fri
| ###
| 1.88
| ###
| 1.84
| 381,685
| 358,783
| ###
| ###
| ### |
2004-Apr-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-31 Wed
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2004-Mar-30 Tue
| ###
| ###
| ###
| ###
| 33,085
| 0
| 27.9
| 27.9
| 0.0 |
2004-Mar-29 Mon
| ###
| ###
| ###
| ###
| 27,270
| 0
| 78.1
| 78.1
| 0.0 |
2004-Mar-26 Fri
| ###
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2004-Mar-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-24 Wed
| 1.58
| ###
| 1.57
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2004-Mar-23 Tue
| 1.59
| 1.59
| 1.57
| 1.58
| 31,050
| 49,059
| 30.3
| 30.3
| 0.1 |
2004-Mar-22 Mon
| 1.57
| 1.58
| 1.56
| 1.58
| 213,581
| 335,322
| ###
| ###
| 0.1 |
2004-Mar-19 Fri
| 1.52
| 1.56
| 1.51
| 1.54
|
|
| 78.1
| 78.1
| ### |
2004-Mar-18 Thu
| 1.53
| 1.54
| 1.52
| 1.54
|
|
| ###
| ###
| ### |
2004-Mar-17 Wed
| 1.51
| 1.54
| 1.5
| 1.52
| 63,241
| 96,126
| 73.4
| 73.4
| 0.1 |
2004-Mar-16 Tue
| 1.52
| 1.52
| 1.51
| 1.51
| 52,579
| 79,657
| ###
| ###
| 0.1 |
2004-Mar-15 Mon
| 1.55
| 1.55
| 1.53
| 1.53
| 44,280
| ###
| ###
| ###
| ### |
2004-Mar-12 Fri
| 1.57
| 1.58
| 1.55
| 1.55
| 6,950
| 10,876
| 24.8
| 24.8
| ### |
2004-Mar-11 Thu
| 1.58
| ###
| 1.55
| 1.58
|
|
| 72.2
| 72.2
| 0.1 |
2004-Mar-10 Wed
| 1.58
| 1.58
| 1.57
| 1.57
|
|
| 31.9
| 31.9
| 0.1 |
2004-Mar-09 Tue
| ###
| ###
| 1.57
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-08 Mon
| 1.56
| ###
| 1.56
| ###
|
|
| 90.9
| 90.9
| 0.0 |
2004-Mar-05 Fri
| 2.84
| ###
| 2.81
| 2.85
|
|
| ###
| ###
| ### |
2004-Mar-04 Thu
| 1.58
| 1.58
| 1.58
| 1.58
| 20,782
| ###
| ###
| ###
| 0.1 |
2004-Mar-03 Wed
| 1.57
| ###
| 1.57
| 1.57
| 9,380
| ###
| 71.3
| 71.3
| 0.1 |
2004-Mar-02 Tue
| ###
| ###
| 1.56
| 1.57
|
|
| 18.4
| 18.4
| 0.1 |
2004-Mar-01 Mon
| ###
| ###
| ###
| ###
| 12,720
| 0
| 69.7
| 69.7
| 0.0 |
2004-Feb-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-26 Thu
| ###
| ###
| ###
| ###
| 970
| 0
| 73.5
| 73.5
| 0.0 |
2004-Feb-25 Wed
| 1.59
| ###
| 1.59
| 1.59
| 47,786
| 37,989
| ###
| ###
| ### |
2004-Feb-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-23 Mon
| ###
| ###
| 1.5
| 1.55
|
|
| ###
| ###
| ### |
2004-Feb-20 Fri
| ###
| ###
| ###
| ###
| 50,071
| 0
| 12.1
| 12.1
| 0.0 |
2004-Feb-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-18 Wed
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2004-Feb-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-16 Mon
| ###
| ###
| ###
| ###
| 5,959
| 0
| 75.5
| 75.5
| 0.0 |
2004-Feb-13 Fri
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2004-Feb-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-11 Wed
| ###
| ###
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2004-Feb-10 Tue
| ###
| 1.7
| ###
| ###
| 34,320
| 29,172
| 16.9
| 16.9
| 0.0 |
2004-Feb-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-06 Fri
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2004-Feb-05 Thu
| ###
| ###
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2004-Feb-04 Wed
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2004-Feb-03 Tue
| ###
| ###
| ###
| ###
| 39,742
| 0
| 34.6
| 34.6
| 0.0 |
2004-Feb-02 Mon
| ###
| ###
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2004-Jan-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-29 Thu
| ###
| ###
| ###
| ###
| 21,420
| 0
| 71.9
| 71.9
| 0.0 |
2004-Jan-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-27 Tue
| ###
| ###
| ###
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2004-Jan-23 Fri
| ###
| ###
| ###
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2004-Jan-22 Thu
| ###
| ###
| ###
| ###
| 16,450
| 0
| 9.2
| 9.2
| 0.0 |
2004-Jan-21 Wed
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-20 Tue
| ###
| ###
| ###
| ###
| 4,950
| 0
| ###
| ###
| 0.0 |
2004-Jan-19 Mon
| ###
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2004-Jan-16 Fri
| ###
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2004-Jan-15 Thu
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2004-Jan-14 Wed
| ###
| ###
| ###
| ###
| 6,985
| 0
| 76.7
| 76.7
| 0.0 |
2004-Jan-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-09 Fri
| ###
| ###
| ###
| ###
| 46,845
| 0
| 74.3
| 74.3
| 0.0 |
2004-Jan-08 Thu
| ###
| ###
| ###
| ###
| 29,050
| 0
| ###
| ###
| 0.0 |
2004-Jan-07 Wed
| ###
| ###
| ###
| ###
|
|
| 11.2
| 11.2
| 0.0 |
2004-Jan-06 Tue
| ###
| 1.7
| ###
| ###
| 45,956
| ###
| 27.7
| 27.7
| 0.0 |
2004-Jan-05 Mon
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2004-Jan-02 Fri
| ###
| ###
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2003-Dec-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-30 Tue
| ###
| 1.7
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2003-Dec-29 Mon
| 1.7
| 1.7
| ###
| 1.7
| 84,871
| 72,140
| ###
| ###
| ### |
2003-Dec-24 Wed
| ###
| 1.71
| ###
| 1.71
| 173,577
| ###
| 95.7
| 95.7
| 0.1 |
2003-Dec-23 Tue
| 1.59
| ###
| 1.59
| ###
| 34,174
| ###
| ###
| ###
| 0.0 |
2003-Dec-22 Mon
| ###
| ###
| 1.56
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2003-Dec-19 Fri
| 1.52
| ###
| 1.52
| 1.59
| 126,473
| ###
| ###
| ###
| ### |
2003-Dec-18 Thu
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| 78.4
| 78.4
| 0.1 |
2003-Dec-17 Wed
| 1.47
| 1.5
| 1.47
| 1.5
| 35,624
| ###
| ###
| ###
| 0.1 |
2003-Dec-16 Tue
| 1.45
| 1.48
| 1.45
| 1.47
|
|
| ###
| ###
| ### |
2003-Dec-15 Mon
| 1.48
| 1.48
| 1.44
| 1.45
| 49,675
| 72,525
| 16.9
| 16.9
| ### |
2003-Dec-12 Fri
| 1.46
| 1.48
| 1.45
| 1.48
| 59,345
| 86,940
| ###
| ###
| 0.1 |
2003-Dec-11 Thu
| 1.48
| 1.48
| 1.45
| 1.45
| 13,180
| ###
| 20.4
| 20.4
| ### |
2003-Dec-10 Wed
| 1.45
| 1.46
| 1.45
| 1.45
|
|
| 75.6
| 75.6
| ### |
2003-Dec-09 Tue
| 1.48
| 1.49
| 1.45
| 1.45
| 723,987
| ###
| ###
| ###
| ### |
2003-Dec-08 Mon
| 1.47
| 1.48
| 1.45
| 1.48
| 61,249
| 89,729
| 76.2
| 76.2
| 0.1 |
2003-Dec-05 Fri
| 1.46
| 1.46
| 1.45
| 1.46
| 54,085
| ###
| 70.4
| 70.4
| 0.1 |
2003-Dec-04 Thu
| 1.45
| 1.46
| 1.44
| 1.46
|
|
| 77.1
| 77.1
| 0.1 |
2003-Dec-03 Wed
| 1.46
| 1.46
| 1.43
| 1.43
| 53,958
| ###
| ###
| ###
| 0.1 |
2003-Dec-02 Tue
| 1.43
| 1.43
| 1.4
| 1.42
|
|
| ###
| ###
| ### |
2003-Dec-01 Mon
| 1.41
| 1.45
| 1.41
| 1.42
|
|
| ###
| ###
| ### |
2003-Nov-28 Fri
| 1.44
| 1.44
| 1.43
| 1.43
| 29,150
| ###
| 25.9
| 25.9
| 0.1 |
2003-Nov-27 Thu
| 1.43
| 1.45
| ###
| 1.44
| 48,455
| 35,129
| ###
| ###
| 0.1 |
2003-Nov-26 Wed
| 1.48
| 1.48
| 1.43
| 1.46
| 27,050
| 39,357
| ###
| ###
| 0.1 |
2003-Nov-25 Tue
| 1.45
| 1.48
| 1.45
| 1.48
|
|
| 84.5
| 84.5
| 0.1 |
2003-Nov-24 Mon
| 1.48
| 1.48
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2003-Nov-21 Fri
| 1.48
| 1.48
| 1.46
| 1.47
|
|
| 34.7
| 34.7
| ### |
2003-Nov-20 Thu
| 1.48
| 1.49
| 1.46
| 1.49
|
|
| 75.2
| 75.2
| ### |
2003-Nov-19 Wed
| 1.47
| 1.47
| 1.46
| 1.46
| 121,123
| 177,445
| 29.3
| 29.3
| 0.1 |
2003-Nov-18 Tue
| 1.48
| 1.48
| 1.48
| 1.48
|
|
| 78.7
| 78.7
| 0.1 |
2003-Nov-17 Mon
| 1.48
| 1.5
| 1.47
| 1.5
|
|
| 87.1
| 87.1
| 0.1 |
2003-Nov-14 Fri
| 1.53
| 1.53
| 1.46
| 1.5
|
|
| ###
| ###
| 0.1 |
2003-Nov-13 Thu
| 1.55
| 1.55
| 1.53
| 1.53
| 62,842
| 96,776
| 23.2
| 23.2
| ### |
2003-Nov-12 Wed
| 1.5
| 1.53
| 1.5
| 1.53
|
|
| 88.1
| 88.1
| ### |
2003-Nov-11 Tue
| 1.51
| 1.51
| 1.5
| 1.5
| 56,246
| 84,650
| 35.6
| 35.6
| 0.1 |
2003-Nov-10 Mon
| 1.5
| 1.51
| 1.49
| 1.5
|
|
| 73.8
| 73.8
| 0.1 |
2003-Nov-07 Fri
| 1.5
| 1.52
| 1.5
| 1.5
| 46,824
| ###
| 71.8
| 71.8
| 0.1 |
2003-Nov-06 Thu
| 1.47
| 1.5
| 1.47
| 1.5
|
|
| 86.4
| 86.4
| 0.1 |
2003-Nov-05 Wed
| 1.47
| 1.47
| 1.46
| 1.47
|
|
| ###
| ###
| ### |
2003-Nov-04 Tue
| 1.48
| 1.48
| 1.46
| 1.48
| 125,045
| ###
| 75.7
| 75.7
| 0.1 |
2003-Nov-03 Mon
| 1.52
| 1.52
| 1.49
| 1.49
|
|
| 20.4
| 20.4
| ### |
2003-Oct-31 Fri
| 1.52
| 1.52
| 1.5
| 1.51
|
|
| 33.4
| 33.4
| 0.1 |
2003-Oct-30 Thu
| 1.5
| 1.52
| 1.5
| 1.5
|
|
| 68.0
| 68.0
| 0.1 |
2003-Oct-29 Wed
| 1.52
| 1.53
| 1.49
| 1.5
| 89,674
| ###
| ###
| ###
| 0.1 |
2003-Oct-28 Tue
| 1.55
| 1.56
| 1.5
| 1.54
|
|
| ###
| ###
| ### |
2003-Oct-27 Mon
| 1.5
| 1.56
| 1.5
| 1.56
| 135,242
| 206,920
| ###
| ###
| ### |
2003-Oct-24 Fri
| 1.48
| 1.5
| 1.45
| 1.5
| 51,983
| 76,674
| ###
| ###
| 0.1 |
2003-Oct-23 Thu
| 1.45
| 1.47
| 1.45
| 1.45
| 48,844
| ###
| ###
| ###
| ### |
2003-Oct-22 Wed
| 1.45
| 1.48
| 1.44
| 1.45
|
|
| ###
| ###
| ### |
2003-Oct-21 Tue
| 1.43
| 1.44
| 1.41
| 1.44
|
|
| 74.9
| 74.9
| 0.1 |
2003-Oct-20 Mon
| 1.48
| 1.48
| 1.42
| 1.44
| 97,622
| 141,551
| 15.0
| 15.0
| 0.1 |
2003-Oct-17 Fri
| 1.51
| 1.53
| 1.48
| 1.49
|
|
| 21.6
| 21.6
| ### |
2003-Oct-16 Thu
| 1.51
| 1.52
| 1.48
| 1.48
|
|
| 19.0
| 19.0
| 0.1 |
2003-Oct-15 Wed
| 1.46
| 1.51
| 1.46
| 1.51
| 47,421
| 70,420
| ###
| ###
| 0.1 |
2003-Oct-14 Tue
| 1.5
| 1.5
| 1.46
| 1.5
| 48,424
| ###
| 69.4
| 69.4
| 0.1 |
2003-Oct-13 Mon
| 1.49
| 1.5
| 1.49
| 1.5
| 21,528
| 32,184
| 71.4
| 71.4
| 0.1 |
2003-Oct-10 Fri
| 1.51
| 1.51
| 1.49
| 1.49
|
|
| ###
| ###
| ### |
2003-Oct-09 Thu
| 1.54
| 1.54
| 1.5
| 1.5
| 68,325
| 103,854
| ###
| ###
| 0.1 |
2003-Oct-08 Wed
| 1.53
| 1.55
| 1.51
| 1.51
|
|
| ###
| ###
| 0.1 |
2003-Oct-07 Tue
| 1.53
| 1.54
| 1.5
| 1.53
|
|
| ###
| ###
| ### |
2003-Oct-06 Mon
| 1.5
| 1.5
| 1.49
| 1.5
|
|
| 69.9
| 69.9
| 0.1 |
2003-Oct-03 Fri
| 1.5
| 1.54
| 1.48
| 1.48
|
|
| 18.5
| 18.5
| 0.1 |
2003-Oct-02 Thu
| 1.56
| 1.56
| 1.5
| 1.51
| 79,675
| ###
| 10.5
| 10.5
| 0.1 |
2003-Oct-01 Wed
| 1.55
| 1.55
| 1.5
| 1.55
|
|
| 71.0
| 71.0
| ### |
2003-Sep-30 Tue
| 1.55
| ###
| 1.55
| 1.55
| 77,370
| ###
| ###
| ###
| ### |
2003-Sep-29 Mon
| 1.53
| 1.55
| 1.53
| 1.55
| 37,355
| 57,526
| 81.4
| 81.4
| ### |
2003-Sep-26 Fri
| 1.51
| 1.54
| 1.5
| 1.54
| 80,546
| 122,429
| 82.7
| 82.7
| ### |
2003-Sep-25 Thu
| 1.52
| 1.55
| 1.48
| 1.53
| 176,047
| ###
| ###
| ###
| ### |
2003-Sep-24 Wed
| 1.49
| 1.54
| 1.48
| 1.53
| 128,623
| 194,220
| 84.6
| 84.6
| ### |
2003-Sep-23 Tue
| 1.47
| 1.5
| 1.47
| 1.48
| 56,641
| ###
| 78.2
| 78.2
| 0.1 |
2003-Sep-22 Mon
| 1.5
| 1.51
| 1.45
| 1.46
|
|
| 17.1
| 17.1
| 0.1 |
2003-Sep-19 Fri
| ###
| ###
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2003-Sep-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-17 Wed
| ###
| ###
| ###
| ###
| 25,487
| 0
| ###
| ###
| 0.0 |
2003-Sep-16 Tue
| ###
| ###
| ###
| ###
| 35,550
| 0
| 23.3
| 23.3
| 0.0 |
2003-Sep-15 Mon
| ###
| ###
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2003-Sep-12 Fri
| 1.58
| ###
| 1.58
| ###
| 98,555
| 77,858
| ###
| ###
| 0.0 |
2003-Sep-11 Thu
| 1.7
| 1.7
| 1.57
| 1.59
| 141,751
| ###
| 4.8
| 4.8
| ### |
2003-Sep-10 Wed
| 1.7
| 1.71
| ###
| ###
| 76,553
| 65,452
| 33.7
| 33.7
| 0.0 |
2003-Sep-09 Tue
| 1.75
| 1.75
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2003-Sep-08 Mon
| 1.75
| 1.76
| 1.73
| 1.73
| 56,250
| 98,156
| ###
| ###
| ### |
2003-Sep-05 Fri
| 1.72
| 1.75
| 1.7
| 1.72
|
|
| ###
| ###
| 0.1 |
2003-Sep-04 Thu
| 1.75
| 1.8
| ###
| 1.7
|
|
| 10.8
| 10.8
| ### |
2003-Sep-03 Wed
| 1.75
| 1.79
| 1.71
| 1.71
| 208,047
| 364,082
| ###
| ###
| 0.1 |
2003-Sep-02 Tue
| 1.59
| 1.7
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-01 Mon
| 1.5
| 1.58
| 1.5
| 1.58
| 234,074
| 360,473
| 92.9
| 92.9
| 0.1 |
2003-Aug-29 Fri
| 1.54
| 1.54
| 1.5
| 1.5
| 118,471
| 180,075
| 14.3
| 14.3
| 0.1 |
2003-Aug-28 Thu
| 1.57
| 1.58
| 1.54
| 1.54
|
|
| ###
| ###
| ### |
2003-Aug-27 Wed
| 1.55
| 1.58
| 1.54
| 1.57
|
|
| 77.5
| 77.5
| 0.1 |
2003-Aug-26 Tue
| 1.53
| 1.56
| 1.52
| 1.53
|
|
| 71.6
| 71.6
| ### |
2003-Aug-25 Mon
| 1.59
| 1.59
| 1.52
| 1.53
| 70,383
| 109,445
| ###
| ###
| ### |
2003-Aug-22 Fri
| ###
| ###
| 1.59
| 1.59
|
|
| 27.2
| 27.2
| ### |
2003-Aug-21 Thu
| ###
| ###
| 1.55
| 1.57
| 164,789
| ###
| ###
| ###
| 0.1 |
2003-Aug-20 Wed
| 1.56
| ###
| 1.55
| 1.56
|
|
| ###
| ###
| ### |
2003-Aug-19 Tue
| 1.48
| 1.55
| 1.48
| 1.55
| 1,326,820
| ###
| ###
| ###
| ### |
2003-Aug-18 Mon
| 1.5
| 1.52
| 1.46
| 1.46
| 139,884
| 208,427
| ###
| ###
| 0.1 |
2003-Aug-15 Fri
| 1.5
| 1.55
| 1.47
| 1.47
|
|
| 15.0
| 15.0
| ### |
2003-Aug-14 Thu
| 1.55
| 1.55
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2003-Aug-13 Wed
| 1.58
| 1.59
| 1.5
| 1.55
| 178,750
| ###
| 13.9
| 13.9
| ### |
2003-Aug-12 Tue
| 1.55
| ###
| 1.55
| 1.55
| 387,984
| 300,687
| 72.1
| 72.1
| ### |
2003-Aug-11 Mon
| ###
| 1.44
| ###
| 1.44
| 151,088
| 108,783
| ###
| ###
| 0.1 |
2003-Aug-08 Fri
| ###
| ###
| ###
| ###
| 49,148
| 0
| ###
| ###
| 0.0 |
2003-Aug-07 Thu
| 1.42
| 1.42
| ###
| ###
| 47,975
| ###
| ###
| ###
| 0.0 |
2003-Aug-06 Wed
| ###
| 1.42
| ###
| 1.42
| 121,770
| 86,456
| 85.7
| 85.7
| ### |
2003-Aug-05 Tue
| 1.41
| 1.41
| ###
| 1.4
| 48,829
| 34,424
| 27.0
| 27.0
| ### |
2003-Aug-04 Mon
| 1.4
| 1.4
| 1.4
| 1.4
| 14,955
| ###
| ###
| ###
| ### |
2003-Aug-01 Fri
| ###
| 1.41
| ###
| 1.41
|
|
| 78.2
| 78.2
| ### |
2003-Jul-31 Thu
| 1.4
| 1.4
| ###
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2003-Jul-30 Wed
| ###
| 1.42
| ###
| 1.42
| 32,641
| 23,175
| ###
| ###
| ### |
2003-Jul-29 Tue
| 1.4
| 1.41
| ###
| ###
| 29,925
| ###
| ###
| ###
| 0.0 |
2003-Jul-28 Mon
| 1.42
| 1.42
| ###
| ###
|
|
| 10.4
| 10.4
| 0.0 |
2003-Jul-25 Fri
| 1.42
| 1.43
| 1.42
| 1.42
|
|
| ###
| ###
| ### |
2003-Jul-24 Thu
| 1.41
| 1.43
| 1.4
| 1.43
| 15,429
| ###
| ###
| ###
| 0.1 |
2003-Jul-23 Wed
| 1.41
| 1.42
| 1.4
| 1.42
| 39,981
| 56,373
| 74.0
| 74.0
| ### |
2003-Jul-22 Tue
| 1.42
| 1.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-21 Mon
| 1.42
| 1.42
| 1.4
| 1.4
| 13,487
| ###
| ###
| ###
| ### |
2003-Jul-18 Fri
| 1.42
| 1.46
| 1.42
| 1.44
| 43,973
| 63,321
| 79.2
| 79.2
| 0.1 |
2003-Jul-17 Thu
| 1.41
| 1.42
| 1.4
| 1.42
| 29,280
| 41,284
| ###
| ###
| ### |
2003-Jul-16 Wed
| ###
| 1.41
| ###
| 1.41
| 34,229
| ###
| 76.1
| 76.1
| ### |
2003-Jul-15 Tue
| ###
| 1.41
| ###
| 1.41
| 31,950
| 22,524
| ###
| ###
| ### |
2003-Jul-14 Mon
| ###
| ###
| ###
| ###
| 15,580
| 0
| ###
| ###
| 0.0 |
2003-Jul-11 Fri
| ###
| ###
| ###
| ###
| 35,427
| 0
| ###
| ###
| 0.0 |
2003-Jul-10 Thu
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2003-Jul-09 Wed
| ###
| ###
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2003-Jul-08 Tue
| ###
| 1.4
| ###
| ###
| 25,859
| ###
| 20.5
| 20.5
| 0.0 |
2003-Jul-07 Mon
| ###
| ###
| ###
| ###
| 42,778
| 0
| 12.7
| 12.7
| 0.0 |
2003-Jul-04 Fri
| ###
| ###
| ###
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2003-Jul-03 Thu
| ###
| 1.4
| ###
| ###
| 14,550
| 10,185
| 85.1
| 85.1
| 0.0 |
2003-Jul-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-01 Tue
| ###
| 1.4
| ###
| 1.4
|
|
| 73.8
| 73.8
| ### |
2003-Jun-30 Mon
| 1.42
| 1.42
| ###
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2003-Jun-27 Fri
| 1.41
| 1.43
| 1.41
| 1.42
|
|
| ###
| ###
| ### |
2003-Jun-26 Thu
| 1.46
| 1.46
| 1.41
| 1.43
| 20,377
| 29,240
| 22.6
| 22.6
| 0.1 |
2003-Jun-25 Wed
| 1.42
| 1.47
| 1.42
| 1.47
|
|
| ###
| ###
| ### |
2003-Jun-24 Tue
| 1.42
| 1.44
| 1.4
| 1.4
| 110,577
| ###
| 24.9
| 24.9
| ### |
2003-Jun-23 Mon
| 1.43
| 1.46
| 1.43
| 1.43
| 29,470
| 42,584
| 72.4
| 72.4
| 0.1 |
2003-Jun-20 Fri
| 1.43
| 1.45
| 1.43
| 1.43
|
|
| ###
| ###
| 0.1 |
2003-Jun-19 Thu
| 1.48
| 1.48
| 1.43
| 1.43
|
|
| 10.2
| 10.2
| 0.1 |
2003-Jun-18 Wed
| 1.45
| 1.48
| 1.45
| 1.47
|
|
| ###
| ###
| ### |
2003-Jun-17 Tue
| ###
| 1.45
| ###
| 1.45
|
|
| 94.0
| 94.0
| ### |
2003-Jun-16 Mon
| ###
| ###
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2003-Jun-13 Fri
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-12 Thu
| 1.29
| ###
| 1.29
| ###
| 81,273
| 52,421
| ###
| ###
| 0.0 |
2003-Jun-11 Wed
| ###
| ###
| 1.28
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2003-Jun-10 Tue
| ###
| ###
| ###
| ###
| 47,953
| 0
| ###
| ###
| 0.0 |
2003-Jun-06 Fri
| ###
| ###
| ###
| ###
| 24,824
| 0
| ###
| ###
| 0.0 |
2003-Jun-05 Thu
| ###
| 1.4
| ###
| ###
| 22,826
| 15,978
| 20.0
| 20.0
| 0.0 |
2003-Jun-04 Wed
| ###
| 1.42
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2003-Jun-03 Tue
| ###
| 1.5
| ###
| ###
| 251,483
| ###
| ###
| ###
| 0.0 |
2003-Jun-02 Mon
| 1.28
| ###
| 1.28
| ###
| 91,672
| 58,670
| ###
| ###
| 0.0 |
2003-May-30 Fri
| 1.23
| 1.26
| 1.22
| 1.26
|
|
| 87.2
| 87.2
| ### |
2003-May-29 Thu
| 1.27
| 1.27
| 1.22
| 1.24
|
|
| 15.3
| 15.3
| 0.1 |
2003-May-28 Wed
| 1.29
| 1.29
| 1.25
| 1.27
|
|
| ###
| ###
| ### |
2003-May-27 Tue
| 1.28
| ###
| 1.25
| 1.25
| 62,022
| ###
| 14.9
| 14.9
| ### |
2003-May-26 Mon
| ###
| ###
| 1.25
| 1.28
| 92,945
| ###
| ###
| ###
| ### |
2003-May-23 Fri
| ###
| ###
| 1.29
| ###
| 51,929
| ###
| 10.0
| 10.0
| 0.0 |
2003-May-22 Thu
| 1.24
| ###
| 1.24
| ###
| 91,549
| ###
| 93.5
| 93.5
| 0.0 |
2003-May-21 Wed
| 1.25
| 1.27
| 1.23
| 1.24
|
|
| ###
| ###
| 0.1 |
2003-May-20 Tue
| 1.25
| 1.25
| 1.22
| 1.25
|
|
| ###
| ###
| ### |
2003-May-19 Mon
| ###
| ###
| 1.2
| 1.28
| 110,784
| 66,470
| ###
| ###
| ### |
2003-May-16 Fri
| ###
| ###
| 1.29
| ###
| 106,753
| 68,855
| ###
| ###
| 0.0 |
2003-May-15 Thu
| 1.41
| 1.42
| ###
| ###
|
|
| 9.2
| 9.2
| 0.0 |
2003-May-14 Wed
| 1.4
| 1.44
| 1.4
| 1.4
| 70,028
| ###
| ###
| ###
| ### |
2003-May-13 Tue
| 1.47
| 1.47
| ###
| 1.4
|
|
| 6.2
| 6.2
| ### |
2003-May-12 Mon
| 1.55
| 1.55
| 1.48
| 1.5
| 46,285
| 70,121
| 9.3
| 9.3
| 0.1 |
2003-May-09 Fri
| 1.54
| 1.55
| 1.53
| 1.54
|
|
| ###
| ###
| ### |
2003-May-08 Thu
| 1.47
| 1.51
| 1.47
| 1.49
| 33,822
| ###
| 86.5
| 86.5
| ### |
2003-May-07 Wed
| 1.52
| 1.52
| 1.46
| 1.46
| 79,258
| ###
| 10.0
| 10.0
| 0.1 |
2003-May-06 Tue
| 1.59
| 1.59
| 1.52
| 1.52
| 70,044
| ###
| ###
| ###
| 0.1 |
2003-May-05 Mon
| 1.51
| 1.59
| 1.51
| 1.59
|
|
| 94.0
| 94.0
| ### |
2003-May-02 Fri
| 1.52
| 1.52
| 1.5
| 1.51
|
|
| 30.8
| 30.8
| 0.1 |
2003-May-01 Thu
| 1.55
| 1.56
| 1.51
| 1.51
|
|
| ###
| ###
| 0.1 |
2003-Apr-30 Wed
| 1.53
| 1.56
| 1.51
| 1.55
|
|
| ###
| ###
| ### |
2003-Apr-29 Tue
| 1.55
| 1.56
| 1.53
| 1.54
|
|
| 27.1
| 27.1
| ### |
2003-Apr-28 Mon
| ###
| ###
| 1.55
| 1.55
| 55,588
| 43,080
| 4.1
| 4.1
| ### |
2003-Apr-24 Thu
| ###
| ###
| ###
| ###
| 24,540
| 0
| ###
| ###
| 0.0 |
2003-Apr-23 Wed
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-22 Tue
| 1.48
| ###
| 1.46
| ###
| 87,228
| 63,676
| 97.7
| 97.7
| 0.0 |
2003-Apr-17 Thu
| 1.48
| 1.48
| 1.44
| 1.45
| 35,356
| ###
| 13.5
| 13.5
| ### |
2003-Apr-16 Wed
| 1.49
| 1.49
| 1.43
| 1.48
|
|
| 25.3
| 25.3
| 0.1 |
2003-Apr-15 Tue
| 1.52
| 1.52
| 1.45
| 1.5
| 97,225
| 144,379
| 20.0
| 20.0
| 0.1 |
2003-Apr-14 Mon
| 1.56
| 1.56
| 1.49
| 1.5
|
|
| ###
| ###
| 0.1 |
2003-Apr-11 Fri
| ###
| ###
| 1.59
| 1.59
|
|
| ###
| ###
| ### |
2003-Apr-10 Thu
| ###
| ###
| ###
| ###
| 43,871
| 0
| ###
| ###
| 0.0 |
2003-Apr-09 Wed
| ###
| ###
| ###
| ###
| 62,482
| 0
| ###
| ###
| 0.0 |
2003-Apr-08 Tue
| 1.7
| 1.7
| ###
| ###
| 132,483
| ###
| ###
| ###
| 0.0 |
2003-Apr-07 Mon
| ###
| 1.7
| ###
| ###
| 202,044
| ###
| ###
| ###
| 0.0 |
2003-Apr-04 Fri
| 1.53
| ###
| 1.53
| ###
|
|
| 93.3
| 93.3
| 0.0 |
2003-Apr-03 Thu
| 1.5
| 1.53
| 1.5
| 1.52
| 67,322
| ###
| ###
| ###
| 0.1 |
2003-Apr-02 Wed
| 1.5
| 1.5
| 1.5
| 1.5
| 25,128
| ###
| 78.6
| 78.6
| 0.1 |
2003-Apr-01 Tue
| 1.45
| 1.5
| 1.42
| 1.45
|
|
| ###
| ###
| ### |
2003-Mar-31 Mon
| 1.46
| 1.46
| 1.46
| 1.46
|
|
| 73.1
| 73.1
| 0.1 |
2003-Mar-28 Fri
| 1.48
| 1.5
| 1.46
| 1.48
| 90,241
| 133,556
| 70.9
| 70.9
| 0.1 |
2003-Mar-27 Thu
| 1.4
| 1.45
| 1.4
| 1.45
| 30,645
| ###
| ###
| ###
| ### |
2003-Mar-26 Wed
| ###
| 1.41
| ###
| 1.41
| 33,970
| 23,948
| ###
| ###
| ### |
2003-Mar-25 Tue
| 1.45
| 1.45
| ###
| 1.41
|
|
| 9.0
| 9.0
| ### |
2003-Mar-24 Mon
| 1.45
| 1.51
| 1.45
| 1.5
| 158,143
| 234,051
| ###
| ###
| 0.1 |
2003-Mar-21 Fri
| 1.51
| 1.51
| 1.49
| 1.51
|
|
| 67.7
| 67.7
| 0.1 |
2003-Mar-20 Thu
| 1.44
| 1.55
| ###
| 1.5
|
|
| ###
| ###
| 0.1 |
2003-Mar-19 Wed
| ###
| 1.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-18 Tue
| ###
| 1.2
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2003-Mar-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-14 Fri
| 1.2
| 1.21
| ###
| 1.2
| 124,087
| 75,072
| 69.1
| 69.1
| 0.1 |
2003-Mar-13 Thu
| 1.21
| 1.25
| ###
| ###
| 79,524
| ###
| ###
| ###
| 0.0 |
2003-Mar-12 Wed
| ###
| 1.29
| ###
| ###
|
|
| 95.7
| 95.7
| 0.0 |
2003-Mar-11 Tue
| ###
| ###
| ###
| ###
| 48,426
| 0
| 82.4
| 82.4
| 0.0 |
2003-Mar-10 Mon
| ###
| ###
| ###
| ###
| 35,840
| 0
| ###
| ###
| 0.0 |
2003-Mar-07 Fri
| ###
| ###
| ###
| 1
|
|
| 84.8
| 84.8
| ### |
2003-Mar-06 Thu
| ###
| ###
| ###
| ###
| 361,945
| 0
| 1.4
| 1.4
| 0.0 |
2003-Mar-05 Wed
| 1.25
| 1.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-04 Tue
| 1.29
| ###
| 1.2
| 1.26
| 91,653
| ###
| ###
| ###
| ### |
2003-Mar-03 Mon
| ###
| ###
| 1.29
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2003-Feb-28 Fri
| ###
| ###
| 1.28
| ###
| 131,379
| 84,082
| ###
| ###
| 0.0 |
2003-Feb-27 Thu
| ###
| ###
| ###
| ###
|
|
| 93.8
| 93.8
| 0.0 |
2003-Feb-26 Wed
| 1.42
| 1.42
| ###
| ###
| 57,274
| ###
| ###
| ###
| 0.0 |
2003-Feb-25 Tue
| 1.45
| 1.46
| 1.42
| 1.42
|
|
| ###
| ###
| ### |
2003-Feb-24 Mon
| 1.46
| 1.49
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2003-Feb-21 Fri
| 1.46
| 1.46
| 1.45
| 1.45
| 30,750
| 44,741
| 28.5
| 28.5
| ### |
2003-Feb-20 Thu
| 1.55
| 1.55
| 1.46
| 1.46
| 39,359
| ###
| 5.0
| 5.0
| 0.1 |
2003-Feb-19 Wed
| 1.49
| 1.56
| 1.49
| 1.56
|
|
| ###
| ###
| ### |
2003-Feb-18 Tue
| 1.5
| 1.51
| 1.48
| 1.49
| 31,250
| ###
| 24.9
| 24.9
| ### |
2003-Feb-17 Mon
| 1.48
| 1.48
| 1.45
| 1.48
|
|
| ###
| ###
| 0.1 |
2003-Feb-14 Fri
| 1.45
| 1.5
| 1.45
| 1.49
| 34,877
| 51,443
| ###
| ###
| ### |
2003-Feb-13 Thu
| 1.55
| 1.55
| 1.43
| 1.43
|
|
| ###
| ###
| 0.1 |
2003-Feb-12 Wed
| 1.52
| 1.57
| 1.5
| 1.5
| 48,552
| 74,527
| 21.4
| 21.4
| 0.1 |
2003-Feb-11 Tue
| 1.58
| 1.59
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2003-Feb-10 Mon
| 1.56
| 1.58
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2003-Feb-07 Fri
| 1.56
| ###
| 1.5
| 1.58
|
|
| ###
| ###
| 0.1 |
2003-Feb-06 Thu
| ###
| ###
| 1.56
| 1.56
|
|
| 19.1
| 19.1
| ### |
2003-Feb-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-03 Mon
| ###
| ###
| ###
| ###
| 38,524
| 0
| 19.0
| 19.0
| 0.0 |
2003-Jan-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-29 Wed
| ###
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-28 Tue
| ###
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-24 Fri
| ###
| ###
| ###
| ###
| 25,580
| 0
| 77.1
| 77.1
| 0.0 |
2003-Jan-23 Thu
| ###
| ###
| ###
| ###
| 28,285
| 0
| ###
| ###
| 0.0 |
2003-Jan-22 Wed
| ###
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2003-Jan-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-20 Mon
| ###
| ###
| ###
| ###
| 52,940
| 0
| 82.1
| 82.1
| 0.0 |
2003-Jan-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-16 Thu
| ###
| ###
| ###
| ###
| 33,225
| 0
| 78.1
| 78.1
| 0.0 |
2003-Jan-15 Wed
| ###
| ###
| ###
| ###
| 8,542
| 0
| ###
| ###
| 0.0 |
2003-Jan-14 Tue
| ###
| ###
| ###
| ###
| 52,050
| 0
| ###
| ###
| 0.0 |
2003-Jan-13 Mon
| ###
| ###
| ###
| ###
| 17,450
| 0
| ###
| ###
| 0.0 |
2003-Jan-10 Fri
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-09 Thu
| ###
| 1.7
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2003-Jan-08 Wed
| 1.7
| 1.7
| ###
| 1.7
| 70,124
| ###
| 73.1
| 73.1
| ### |
2003-Jan-07 Tue
| ###
| 1.7
| ###
| 1.7
| 6,350
| ###
| 89.6
| 89.6
| ### |
2003-Jan-06 Mon
| ###
| ###
| ###
| ###
| 25,973
| 0
| 15.8
| 15.8
| 0.0 |
2003-Jan-03 Fri
| ###
| 1.75
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2003-Jan-02 Thu
| ###
| 1.71
| ###
| ###
| 39,777
| ###
| 74.8
| 74.8
| 0.0 |
2002-Dec-31 Tue
| 1.71
| 1.71
| ###
| ###
|
|
| 6.8
| 6.8
| 0.0 |
2002-Dec-30 Mon
| 1.73
| 1.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-27 Fri
| 1.7
| 1.7
| ###
| ###
|
|
| 9.8
| 9.8
| 0.0 |
2002-Dec-24 Tue
| ###
| 1.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-23 Mon
| 1.72
| 1.74
| ###
| ###
| 100,350
| ###
| ###
| ###
| 0.0 |
2002-Dec-20 Fri
| 1.8
| 1.8
| 1.72
| 1.72
| 40,525
| 71,324
| ###
| ###
| 0.1 |
2002-Dec-19 Thu
| 1.82
| 1.86
| 1.8
| 1.8
|
|
| 17.8
| 17.8
| 0.1 |
2002-Dec-18 Wed
| 1.72
| 1.75
| 1.72
| 1.72
| 28,880
| ###
| 75.2
| 75.2
| 0.1 |
2002-Dec-17 Tue
| 1.76
| 1.78
| 1.72
| 1.75
| 57,125
| ###
| 27.6
| 27.6
| 0.1 |
2002-Dec-16 Mon
| ###
| 1.75
| ###
| 1.74
|
|
| 92.4
| 92.4
| 0.1 |
2002-Dec-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-12 Thu
| 1.59
| ###
| 1.58
| ###
| 36,482
| 28,820
| 89.8
| 89.8
| 0.0 |
2002-Dec-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-10 Tue
| 1.58
| ###
| 1.57
| ###
| 64,750
| 50,828
| 93.0
| 93.0
| 0.0 |
2002-Dec-09 Mon
| ###
| ###
| 1.57
| ###
| 179,778
| 141,125
| 13.1
| 13.1
| 0.0 |
2002-Dec-06 Fri
| 1.74
| 1.74
| ###
| ###
| 50,986
| 44,357
| ###
| ###
| 0.0 |
2002-Dec-05 Thu
| 1.75
| 1.75
| 1.72
| 1.72
| 35,450
| ###
| ###
| ###
| 0.1 |
2002-Dec-04 Wed
| 1.78
| 1.78
| 1.73
| 1.73
| 13,950
| 24,482
| ###
| ###
| ### |
2002-Dec-03 Tue
| 1.78
| 1.78
| 1.73
| 1.73
|
|
| 13.4
| 13.4
| ### |
2002-Dec-02 Mon
| 1.82
| 1.82
| ###
| 1.8
|
|
| 21.2
| 21.2
| 0.1 |
2002-Nov-29 Fri
| 1.82
| ###
| 1.82
| 1.86
| 145,278
| ###
| 83.0
| 83.0
| 0.1 |
2002-Nov-28 Thu
| ###
| ###
| 1.81
| 1.81
|
|
| 4.0
| 4.0
| ### |
2002-Nov-27 Wed
| 1.85
| ###
| 1.85
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-26 Tue
| 1.75
| 1.8
| 1.75
| 1.8
| 47,825
| 84,889
| ###
| ###
| 0.1 |
2002-Nov-25 Mon
| 1.75
| 1.75
| 1.73
| 1.73
| 44,077
| ###
| ###
| ###
| ### |
2002-Nov-22 Fri
| 1.74
| 1.83
| 1.74
| 1.78
|
|
| 87.3
| 87.3
| 0.1 |
2002-Nov-21 Thu
| 1.71
| 1.75
| 1.71
| 1.73
| 160,651
| 277,926
| 79.1
| 79.1
| ### |
2002-Nov-20 Wed
| ###
| 1.71
| ###
| 1.71
| 108,040
| 92,374
| ###
| ###
| 0.1 |
2002-Nov-19 Tue
| ###
| ###
| ###
| ###
| 24,050
| 0
| 83.4
| 83.4
| 0.0 |
2002-Nov-18 Mon
| ###
| 1.7
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2002-Nov-15 Fri
| ###
| ###
| 1.59
| ###
| 86,978
| 69,147
| ###
| ###
| 0.0 |
2002-Nov-14 Thu
| 1.57
| ###
| 1.57
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2002-Nov-13 Wed
| 1.57
| ###
| 1.57
| 1.58
| 26,750
| ###
| ###
| ###
| 0.1 |
2002-Nov-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-11 Mon
| 1.55
| ###
| 1.55
| ###
|
|
| 94.2
| 94.2
| 0.0 |
2002-Nov-08 Fri
| 1.56
| ###
| 1.55
| 1.55
|
|
| 30.9
| 30.9
| ### |
2002-Nov-07 Thu
| 1.51
| 1.52
| 1.51
| 1.52
|
|
| 81.0
| 81.0
| 0.1 |
2002-Nov-06 Wed
| 1.54
| 1.56
| 1.51
| 1.51
|
|
| ###
| ###
| 0.1 |
2002-Nov-05 Tue
| 1.51
| 1.54
| ###
| 1.54
| 103,944
| ###
| ###
| ###
| ### |
2002-Nov-04 Mon
| ###
| ###
| 1.55
| 1.55
| 139,840
| 108,376
| ###
| ###
| ### |
2002-Nov-01 Fri
| ###
| ###
| ###
| ###
| 16,350
| 0
| ###
| ###
| 0.0 |
2002-Oct-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-30 Wed
| ###
| ###
| ###
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2002-Oct-29 Tue
| ###
| ###
| ###
| ###
| 21,920
| 0
| 18.1
| 18.1
| 0.0 |
2002-Oct-28 Mon
| 1.7
| 1.71
| ###
| ###
| 19,750
| 16,886
| ###
| ###
| 0.0 |
2002-Oct-25 Fri
| ###
| 1.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-24 Thu
| ###
| 1.72
| ###
| 1.72
| 54,977
| 47,280
| 92.2
| 92.2
| 0.1 |
2002-Oct-23 Wed
| 1.7
| 1.7
| ###
| ###
| 34,784
| ###
| ###
| ###
| 0.0 |
2002-Oct-22 Tue
| ###
| 1.71
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2002-Oct-21 Mon
| 1.71
| 1.73
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2002-Oct-18 Fri
| ###
| 1.74
| ###
| 1.71
| 48,745
| ###
| 88.2
| 88.2
| 0.1 |
2002-Oct-17 Thu
| ###
| ###
| ###
| ###
| 76,928
| 0
| ###
| ###
| 0.0 |
2002-Oct-16 Wed
| 1.74
| 1.74
| ###
| ###
| 46,920
| 40,820
| 7.9
| 7.9
| 0.0 |
2002-Oct-15 Tue
| 1.71
| 1.75
| 1.7
| 1.71
| 21,180
| ###
| ###
| ###
| 0.1 |
2002-Oct-14 Mon
| ###
| 1.76
| ###
| ###
| 62,471
| 54,974
| 27.9
| 27.9
| 0.0 |
2002-Oct-11 Fri
| 1.7
| 1.75
| 1.7
| 1.7
| 32,040
| ###
| 74.5
| 74.5
| ### |
2002-Oct-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-09 Wed
| 1.7
| 1.74
| 1.7
| 1.74
| 45,625
| 78,475
| 90.4
| 90.4
| 0.1 |
2002-Oct-08 Tue
| 1.7
| 1.75
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2002-Oct-07 Mon
| 1.71
| 1.71
| ###
| ###
| 27,150
| ###
| ###
| ###
| 0.0 |
2002-Oct-04 Fri
| 1.76
| 1.76
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2002-Oct-03 Thu
| 1.82
| 1.85
| 1.75
| 1.75
| 149,450
| ###
| 8.9
| 8.9
| 0.1 |
2002-Oct-02 Wed
| 1.75
| 1.75
| ###
| 1.75
| 100,954
| ###
| ###
| ###
| 0.1 |
2002-Oct-01 Tue
| 1.7
| 1.74
| 1.7
| 1.74
| 16,480
| 28,345
| ###
| ###
| 0.1 |
2002-Sep-30 Mon
| ###
| 1.75
| ###
| 1.75
|
|
| ###
| ###
| 0.1 |
2002-Sep-27 Fri
| 1.75
| 1.8
| 1.74
| 1.74
|
|
| 23.7
| 23.7
| 0.1 |
2002-Sep-26 Thu
| 1.7
| 1.75
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2002-Sep-25 Wed
| 1.7
| 1.7
| ###
| 1.7
|
|
| 81.0
| 81.0
| ### |
2002-Sep-24 Tue
| 1.8
| 1.8
| 1.72
| 1.72
| 129,480
| 227,884
| ###
| ###
| 0.1 |
2002-Sep-23 Mon
| ###
| ###
| 1.76
| 1.81
|
|
| 2.2
| 2.2
| ### |
2002-Sep-20 Fri
| ###
| ###
| 1.85
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2002-Sep-19 Thu
| ###
| ###
| ###
| ###
| 64,186
| 0
| ###
| ###
| 0.0 |
2002-Sep-18 Wed
| ###
| ###
| 1.88
| ###
| 62,572
| ###
| ###
| ###
| 0.0 |
2002-Sep-17 Tue
| ###
| ###
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2002-Sep-16 Mon
| 1.8
| ###
| 1.8
| ###
| 195,773
| ###
| ###
| ###
| 0.0 |
2002-Sep-13 Fri
| 1.75
| 1.85
| 1.75
| 1.8
|
|
| 88.7
| 88.7
| 0.1 |
2002-Sep-12 Thu
| 1.71
| 1.75
| 1.7
| 1.72
|
|
| 80.2
| 80.2
| 0.1 |
2002-Sep-11 Wed
| 1.74
| 1.74
| ###
| 1.71
|
|
| ###
| ###
| 0.1 |
2002-Sep-10 Tue
| 1.73
| 1.75
| ###
| 1.73
| 41,458
| 36,275
| 77.4
| 77.4
| ### |
2002-Sep-09 Mon
| 1.75
| 1.75
| 1.72
| 1.73
|
|
| 22.9
| 22.9
| ### |
2002-Sep-06 Fri
| 1.84
| 1.84
| 1.74
| 1.75
|
|
| 6.0
| 6.0
| 0.1 |
2002-Sep-05 Thu
| 1.85
| 1.88
| 1.84
| 1.85
|
|
| ###
| ###
| 0.1 |
2002-Sep-04 Wed
| 1.85
| 1.87
| 1.85
| 1.85
| 41,720
| ###
| 77.3
| 77.3
| 0.1 |
2002-Sep-03 Tue
| 1.86
| 1.89
| 1.86
| 1.86
|
|
| ###
| ###
| 0.1 |
2002-Sep-02 Mon
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
2002-Aug-30 Fri
| 1.8
| 1.85
| 1.8
| 1.85
| 31,555
| 57,587
| ###
| ###
| 0.1 |
2002-Aug-29 Thu
| 1.81
| 1.83
| 1.79
| 1.79
| 22,380
| ###
| 26.3
| 26.3
| 0.1 |
2002-Aug-28 Wed
| 1.84
| 1.86
| 1.81
| 1.86
|
|
| ###
| ###
| 0.1 |
2002-Aug-27 Tue
| 1.74
| 1.88
| 1.74
| 1.84
| 104,420
| ###
| ###
| ###
| ### |
2002-Aug-26 Mon
| 1.75
| 1.79
| 1.73
| 1.78
|
|
| 84.6
| 84.6
| 0.1 |
2002-Aug-23 Fri
| 1.77
| 1.77
| ###
| 1.75
|
|
| 22.1
| 22.1
| 0.1 |
2002-Aug-22 Thu
| 1.76
| 1.79
| ###
| 1.79
| 66,559
| 59,570
| ###
| ###
| 0.1 |
2002-Aug-21 Wed
| 1.8
| 1.83
| 1.76
| 1.76
| 44,850
| ###
| 14.0
| 14.0
| 0.1 |
2002-Aug-20 Tue
| ###
| 1.8
| ###
| 1.79
|
|
| ###
| ###
| 0.1 |
2002-Aug-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-16 Fri
| ###
| ###
| ###
| ###
| 21,982
| 0
| ###
| ###
| 0.0 |
2002-Aug-15 Thu
| ###
| ###
| ###
| ###
| 28,450
| 0
| 83.0
| 83.0
| 0.0 |
2002-Aug-14 Wed
| ###
| ###
| 1.58
| ###
| 17,270
| 13,643
| ###
| ###
| 0.0 |
2002-Aug-13 Tue
| ###
| ###
| 1.59
| ###
| 25,820
| 20,526
| ###
| ###
| 0.0 |
2002-Aug-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-09 Fri
| ###
| ###
| 1.56
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-08 Thu
| ###
| ###
| ###
| ###
| 46,779
| 0
| 5.5
| 5.5
| 0.0 |
2002-Aug-07 Wed
| ###
| ###
| ###
| ###
| 17,144
| 0
| ###
| ###
| 0.0 |
2002-Aug-06 Tue
| 1.57
| ###
| 1.57
| ###
| 36,175
| ###
| 98.1
| 98.1
| 0.0 |
2002-Aug-05 Mon
| ###
| ###
| 1.58
| ###
| 39,041
| 30,842
| ###
| ###
| 0.0 |
2002-Aug-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-01 Thu
| 1.7
| 1.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-30 Tue
| ###
| ###
| ###
| ###
| 55,525
| 0
| 23.0
| 23.0
| 0.0 |
2002-Jul-29 Mon
| ###
| ###
| 1.56
| 1.56
| 8,525
| 6,649
| ###
| ###
| ### |
2002-Jul-26 Fri
| ###
| ###
| 1.56
| ###
| 88,446
| 68,987
| 81.6
| 81.6
| 0.0 |
2002-Jul-25 Thu
| ###
| ###
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2002-Jul-24 Wed
| ###
| ###
| 1.55
| 1.55
| 70,924
| ###
| 9.9
| 9.9
| ### |
2002-Jul-23 Tue
| ###
| ###
| 1.55
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-22 Mon
| ###
| ###
| 1.52
| ###
| 163,527
| 124,280
| ###
| ###
| 0.0 |
2002-Jul-19 Fri
| 1.85
| 1.85
| 1.72
| 1.73
| 194,220
| 346,682
| ###
| ###
| ### |
2002-Jul-18 Thu
| 1.86
| ###
| 1.82
| 1.87
| 79,850
| ###
| ###
| ###
| ### |
2002-Jul-17 Wed
| 1.78
| 1.82
| 1.75
| 1.82
| 56,758
| ###
| ###
| ###
| ### |
2002-Jul-16 Tue
| 1.81
| 1.82
| 1.77
| 1.78
| 37,520
| 67,348
| 23.6
| 23.6
| 0.1 |
2002-Jul-15 Mon
| 1.78
| 1.89
| 1.78
| 1.81
| 148,555
| ###
| 88.5
| 88.5
| ### |
2002-Jul-12 Fri
| 1.8
| 1.85
| 1.78
| 1.78
| 183,150
| ###
| ###
| ###
| 0.1 |
2002-Jul-11 Thu
| 1.85
| 1.85
| 1.77
| 1.8
|
|
| ###
| ###
| 0.1 |
2002-Jul-10 Wed
| 1.84
| 1.87
| 1.83
| 1.87
|
|
| ###
| ###
| ### |
2002-Jul-09 Tue
| 1.88
| ###
| 1.84
| 1.84
|
|
| 12.9
| 12.9
| ### |
2002-Jul-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-05 Fri
| ###
| ###
| ###
| ###
| 178,083
| 0
| ###
| ###
| 0.0 |
2002-Jul-04 Thu
| 1.87
| ###
| 1.85
| ###
| 119,059
| 110,129
| 83.7
| 83.7
| 0.0 |
2002-Jul-03 Wed
| ###
| ###
| 1.84
| 1.87
| 29,580
| ###
| 23.1
| 23.1
| ### |
2002-Jul-02 Tue
| 1.89
| ###
| 1.89
| ###
| 95,750
| 90,483
| 78.4
| 78.4
| 0.0 |
2002-Jul-01 Mon
| ###
| ###
| 1.85
| 1.87
|
|
| ###
| ###
| ### |
2002-Jun-28 Fri
| ###
| ###
| 1.82
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2002-Jun-27 Thu
| ###
| ###
| ###
| ###
| 304,882
| 0
| ###
| ###
| 0.0 |
2002-Jun-26 Wed
| 1.75
| 1.75
| ###
| ###
| 215,926
| ###
| ###
| ###
| 0.0 |
2002-Jun-25 Tue
| 1.82
| 1.84
| 1.72
| 1.75
| 178,982
| 318,587
| 14.9
| 14.9
| 0.1 |
2002-Jun-24 Mon
| ###
| ###
| 1.81
| 1.83
| 169,480
| 153,379
| ###
| ###
| ### |
2002-Jun-21 Fri
| ###
| ###
| 1.89
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2002-Jun-20 Thu
| ###
| ###
| 1.89
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2002-Jun-19 Wed
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2002-Jun-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-17 Mon
| ###
| 2.2
| ###
| ###
| 144,174
| ###
| 32.0
| 32.0
| 0.0 |
2002-Jun-14 Fri
| ###
| ###
| ###
| ###
|
|
| 96.1
| 96.1
| 0.0 |
2002-Jun-13 Thu
| 1.89
| 2
| 1.89
| ###
|
|
| 94.3
| 94.3
| 0.0 |
2002-Jun-12 Wed
| 1.86
| ###
| 1.86
| 1.87
|
|
| ###
| ###
| ### |
2002-Jun-11 Tue
| 2
| ###
| 1.85
| 1.85
|
|
| 4.6
| 4.6
| 0.1 |
2002-Jun-07 Fri
| 1.78
| ###
| 1.78
| ###
| 577,954
| 514,379
| ###
| ###
| 0.0 |
2002-Jun-06 Thu
| ###
| ###
| 1.85
| 1.87
|
|
| ###
| ###
| ### |
2002-Jun-05 Wed
| 2.27
| 2.27
| ###
| ###
|
|
| 5.3
| 5.3
| 0.0 |
2002-Jun-04 Tue
| ###
| ###
| 2.2
| ###
| 484,286
| ###
| 79.2
| 79.2
| 0.0 |
2002-Jun-03 Mon
| ###
| ###
| ###
| ###
|
|
| 98.0
| 98.0
| 0.0 |
2002-May-31 Fri
| 2.2
| 2.2
| ###
| ###
| 876,325
| 963,957
| 9.0
| 9.0
| 0.0 |
2002-May-30 Thu
| ###
| 2.24
| ###
| 2.24
| 1,196,852
| 1,340,474
| 99.2
| 99.2
| ### |
2002-May-29 Wed
| 1.88
| ###
| 1.8
| ###
| 387,828
| 349,045
| ###
| ###
| 0.0 |
2002-May-28 Tue
| ###
| ###
| 1.83
| 1.83
|
|
| ###
| ###
| ### |
2002-May-27 Mon
| 1.7
| 1.72
| ###
| 1.71
| 82,052
| ###
| 74.9
| 74.9
| 0.1 |
2002-May-24 Fri
| 1.7
| 1.75
| ###
| 1.71
|
|
| ###
| ###
| 0.1 |
2002-May-23 Thu
| ###
| 1.71
| ###
| 1.71
| 95,828
| ###
| ###
| ###
| 0.1 |
2002-May-22 Wed
| ###
| 1.7
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2002-May-21 Tue
| 1.7
| 1.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-20 Mon
| 1.74
| 1.76
| 1.7
| 1.7
| 165,623
| 286,527
| ###
| ###
| ### |
2002-May-17 Fri
| ###
| 1.75
| ###
| 1.71
| 201,676
| ###
| ###
| ###
| 0.1 |
2002-May-16 Thu
| ###
| 1.75
| ###
| ###
| 188,528
| ###
| ###
| ###
| 0.0 |
2002-May-15 Wed
| 1.81
| 1.81
| 1.58
| ###
|
|
| 1.3
| 1.3
| 0.0 |
2002-May-14 Tue
| 1.56
| 1.8
| 1.56
| 1.8
|
|
| 99.6
| 99.6
| 0.1 |
2002-May-13 Mon
| 1.46
| 1.5
| 1.46
| 1.5
| 154,375
| 228,475
| 91.6
| 91.6
| 0.1 |
2002-May-10 Fri
| 1.45
| 1.46
| 1.45
| 1.46
|
|
| ###
| ###
| 0.1 |
2002-May-09 Thu
| 1.45
| 1.45
| 1.43
| 1.45
| 231,243
| 332,989
| 79.1
| 79.1
| ### |
2002-May-08 Wed
| 1.46
| 1.46
| 1.41
| 1.45
|
|
| 23.9
| 23.9
| ### |
2002-May-07 Tue
| 1.4
| 1.49
| 1.4
| 1.45
|
|
| 92.9
| 92.9
| ### |
2002-May-06 Mon
| 1.42
| 1.46
| 1.4
| 1.4
|
|
| 25.3
| 25.3
| ### |
2002-May-03 Fri
| ###
| 1.43
| ###
| 1.4
| 153,540
| 109,781
| ###
| ###
| ### |
2002-May-02 Thu
| 1.4
| 1.43
| ###
| ###
| 137,840
| 98,555
| ###
| ###
| 0.0 |
2002-May-01 Wed
| 1.4
| 1.43
| 1.4
| 1.41
| 56,748
| ###
| ###
| ###
| ### |
2002-Apr-30 Tue
| 1.4
| 1.43
| 1.4
| 1.42
|
|
| 85.1
| 85.1
| ### |
2002-Apr-29 Mon
| 1.41
| 1.42
| ###
| ###
| 132,922
| 94,374
| 27.9
| 27.9
| 0.0 |
2002-Apr-26 Fri
| ###
| 1.43
| ###
| 1.43
|
|
| 87.4
| 87.4
| 0.1 |
2002-Apr-24 Wed
| 1.46
| 1.49
| ###
| ###
|
|
| 7.1
| 7.1
| 0.0 |
2002-Apr-23 Tue
| ###
| 1.46
| ###
| 1.46
|
|
| 97.8
| 97.8
| 0.1 |
2002-Apr-22 Mon
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-19 Fri
| 1.45
| 1.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-18 Thu
| ###
| 1.43
| ###
| 1.43
| 238,885
| ###
| 95.6
| 95.6
| 0.1 |
2002-Apr-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-16 Tue
| ###
| ###
| 1.29
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2002-Apr-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-12 Fri
| 1.22
| ###
| 1.2
| ###
|
|
| 99.3
| 99.3
| 0.0 |
2002-Apr-11 Thu
| ###
| ###
| 1.25
| 1.27
|
|
| ###
| ###
| ### |
2002-Apr-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-09 Tue
| ###
| ###
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2002-Apr-08 Mon
| ###
| 1.4
| ###
| ###
| 75,187
| ###
| 84.9
| 84.9
| 0.0 |
2002-Apr-05 Fri
| ###
| ###
| ###
| ###
| 103,949
| 0
| ###
| ###
| 0.0 |
2002-Apr-04 Thu
| 1.41
| 1.42
| ###
| ###
| 260,245
| 184,773
| 11.0
| 11.0
| 0.0 |
2002-Apr-03 Wed
| 1.41
| 1.43
| 1.41
| 1.43
|
|
| ###
| ###
| 0.1 |
2002-Apr-02 Tue
| 1.47
| 1.47
| 1.42
| 1.42
| 66,942
| ###
| 13.3
| 13.3
| ### |
2002-Mar-28 Thu
| 1.48
| 1.48
| 1.47
| 1.47
|
|
| ###
| ###
| ### |
2002-Mar-27 Wed
| 1.49
| 1.49
| 1.46
| 1.49
| 72,820
| ###
| 70.2
| 70.2
| ### |
2002-Mar-26 Tue
| 1.49
| 1.5
| 1.48
| 1.48
| 42,848
| 63,843
| ###
| ###
| 0.1 |
2002-Mar-25 Mon
| 1.5
| 1.52
| 1.45
| 1.49
|
|
| 30.4
| 30.4
| ### |
2002-Mar-22 Fri
| 1.5
| 1.52
| 1.45
| 1.48
|
|
| ###
| ###
| 0.1 |
2002-Mar-21 Thu
| 1.5
| 1.53
| 1.44
| 1.53
| 118,246
| ###
| ###
| ###
| ### |
2002-Mar-20 Wed
| 1.59
| ###
| 1.5
| 1.5
| 158,184
| ###
| 4.1
| 4.1
| 0.1 |
2002-Mar-19 Tue
| 1.48
| 1.57
| 1.48
| 1.57
| 270,541
| 412,575
| 95.5
| 95.5
| 0.1 |
2002-Mar-18 Mon
| 1.44
| 1.47
| 1.43
| 1.46
| 56,977
| ###
| ###
| ###
| 0.1 |
2002-Mar-15 Fri
| 1.47
| 1.47
| 1.43
| 1.45
| 72,450
| 105,052
| ###
| ###
| ### |
2002-Mar-14 Thu
| 1.45
| 1.45
| 1.41
| 1.41
| 48,922
| 69,958
| 13.2
| 13.2
| ### |
2002-Mar-13 Wed
| 1.45
| 1.45
| 1.41
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2002-Mar-12 Tue
| 1.4
| 1.46
| 1.4
| 1.42
|
|
| 83.1
| 83.1
| ### |
2002-Mar-11 Mon
| 1.41
| 1.45
| ###
| ###
| 125,243
| ###
| 15.3
| 15.3
| 0.0 |
2002-Mar-08 Fri
| 1.43
| 1.45
| ###
| 1.45
| 221,989
| 160,942
| 80.1
| 80.1
| ### |
2002-Mar-07 Thu
| 1.5
| 1.5
| 1.42
| 1.47
|
|
| ###
| ###
| ### |
2002-Mar-06 Wed
| 1.5
| 1.5
| 1.47
| 1.48
|
|
| 21.2
| 21.2
| 0.1 |
2002-Mar-05 Tue
| 1.49
| 1.51
| 1.45
| 1.5
| 217,586
| 322,027
| ###
| ###
| 0.1 |
2002-Mar-04 Mon
| 1.528
| 1.55
| 1.45
| 1.45
| 159,343
| ###
| 6.8
| 6.8
| ### |
2002-Mar-01 Fri
| ###
| ###
| 1.51
| 1.52
|
|
| 2.8
| 2.8
| 0.1 |
2002-Feb-28 Thu
| 1.59
| 1.72
| 1.59
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2002-Feb-27 Wed
| 1.49
| 1.59
| 1.41
| 1.59
|
|
| ###
| ###
| ### |
2002-Feb-26 Tue
| 1.52
| 1.55
| 1.47
| 1.47
| 182,956
| ###
| ###
| ###
| ### |
2002-Feb-25 Mon
| 1.48
| 1.57
| 1.45
| 1.5
|
|
| ###
| ###
| 0.1 |
2002-Feb-22 Fri
| 1.44
| ###
| 1.44
| 1.48
|
|
| ###
| ###
| 0.1 |
2002-Feb-21 Thu
| ###
| 1.45
| ###
| 1.44
|
|
| ###
| ###
| 0.1 |
2002-Feb-20 Wed
| 1.4
| 1.4
| ###
| ###
| 250,951
| ###
| 9.0
| 9.0
| 0.0 |
2002-Feb-19 Tue
| ###
| 1.47
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2002-Feb-18 Mon
| 1.48
| 1.53
| 1.45
| 1.45
| 164,723
| ###
| ###
| ###
| ### |
2002-Feb-15 Fri
| 1.55
| 1.55
| 1.46
| 1.47
|
|
| 5.7
| 5.7
| ### |
2002-Feb-14 Thu
| 1.47
| 1.56
| 1.42
| 1.55
| 506,784
| ###
| ###
| ###
| ### |
2002-Feb-13 Wed
| 1.54
| 1.55
| 1.48
| 1.48
|
|
| 8.5
| 8.5
| 0.1 |
2002-Feb-12 Tue
| 1.59
| 1.59
| 1.52
| 1.53
|
|
| ###
| ###
| ### |
2002-Feb-11 Mon
| ###
| ###
| 1.55
| 1.58
|
|
| 16.2
| 16.2
| 0.1 |
2002-Feb-08 Fri
| ###
| ###
| ###
| ###
| 68,759
| 0
| 26.1
| 26.1
| 0.0 |
2002-Feb-07 Thu
| 1.59
| ###
| 1.59
| ###
| 93,350
| ###
| ###
| ###
| 0.0 |
2002-Feb-06 Wed
| ###
| ###
| 1.55
| 1.59
| 279,085
| ###
| 15.6
| 15.6
| ### |
2002-Feb-05 Tue
| ###
| ###
| ###
| ###
| 168,125
| 0
| ###
| ###
| 0.0 |
2002-Feb-04 Mon
| 1.7
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-01 Fri
| 1.657
| 1.7
| ###
| 1.7
|
|
| 87.5
| 87.5
| ### |
2002-Jan-31 Thu
| ###
| 1.7
| ###
| ###
| 167,256
| ###
| ###
| ###
| 0.0 |
2002-Jan-30 Wed
| ###
| 1.7
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2002-Jan-29 Tue
| 1.77
| 1.78
| ###
| ###
| 413,923
| ###
| ###
| ###
| 0.0 |
2002-Jan-28 Mon
| 1.76
| 1.76
| 1.76
| 1.76
| 0
|
|
|
| 0.1 |
2002-Jan-25 Fri
| ###
| ###
| 1.75
| 1.76
|
|
| 1.3
| 1.3
| 0.1 |
2002-Jan-24 Thu
| ###
| 1.89
| 1.78
| 1.876
|
|
| 92.4
| 92.4
| ### |
2002-Jan-23 Wed
| ###
| 1.76
| ###
| 1.73
|
|
| ###
| ###
| ### |
2002-Jan-22 Tue
| 1.47
| ###
| 1.47
| ###
| 1,355,389
| ###
| 98.0
| 98.0
| 0.0 |
2002-Jan-21 Mon
| 1.46
| 1.46
| ###
| 1.45
|
|
| 27.0
| 27.0
| ### |
2002-Jan-18 Fri
| ###
| ###
| 1.47
| 1.49
|
|
| 3.4
| 3.4
| ### |
2002-Jan-17 Thu
| 1.71
| 1.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-16 Wed
| 1.75
| 1.77
| 1.71
| 1.71
|
|
| 16.0
| 16.0
| 0.1 |
2002-Jan-15 Tue
| 1.77
| 1.8
| 1.72
| 1.72
| 164,122
| 288,854
| 12.8
| 12.8
| 0.1 |
2002-Jan-14 Mon
| 1.81
| 1.82
| 1.76
| 1.79
| 109,040
| 195,181
| 28.3
| 28.3
| 0.1 |
2002-Jan-11 Fri
| 1.82
| 1.83
| 1.8
| 1.82
| 83,153
| 150,922
| ###
| ###
| ### |
2002-Jan-10 Thu
| 1.85
| 1.85
| 1.82
| 1.82
| 49,373
| ###
| ###
| ###
| ### |
2002-Jan-09 Wed
| 1.85
| 1.88
| 1.82
| 1.85
| 97,454
| 180,289
| 71.0
| 71.0
| 0.1 |
2002-Jan-08 Tue
| ###
| ###
| 1.76
| ###
| 128,728
| 113,280
| 91.2
| 91.2
| 0.0 |
2002-Jan-07 Mon
| ###
| ###
| 1.81
| ###
|
|
| 5.5
| 5.5
| 0.0 |
2002-Jan-04 Fri
| ###
| ###
| 1.85
| 1.87
| 192,186
| 177,772
| ###
| ###
| ### |
2002-Jan-03 Thu
| ###
| ###
| 1.85
| 1.89
|
|
| ###
| ###
| ### |
2002-Jan-02 Wed
| ###
| ###
| ###
| ###
| 557,727
| 0
| ###
| ###
| 0.0 |
2001-Dec-31 Mon
| 1.787
| 1.84
| 1.75
| 1.84
|
|
| ###
| ###
| ### |
2001-Dec-28 Fri
| 1.87
| 1.89
| 1.73
| 1.78
|
|
| 3.3
| 3.3
| 0.1 |
2001-Dec-27 Thu
| 1.7
| ###
| 1.7
| ###
|
|
| 98.4
| 98.4
| 0.0 |
2001-Dec-24 Mon
| 1.848
| 1.848
| 1.7
| 1.71
| 362,741
| ###
| 1.3
| 1.3
| 0.1 |
2001-Dec-21 Fri
| 1.89
| ###
| 1.84
| 1.84
|
|
| ###
| ###
| ### |
2001-Dec-20 Thu
| ###
| ###
| 1.87
| 1.89
| 166,121
| 155,323
| 18.9
| 18.9
| ### |
2001-Dec-19 Wed
| ###
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-18 Tue
| ###
| ###
| ###
| ###
| 261,621
| 0
| ###
| ###
| 0.0 |
2001-Dec-17 Mon
| 1.89
| ###
| 1.89
| ###
|
|
| 92.6
| 92.6
| 0.0 |
2001-Dec-14 Fri
| ###
| ###
| 1.85
| 1.89
|
|
| 19.3
| 19.3
| ### |
2001-Dec-13 Thu
| ###
| ###
| 1.88
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2001-Dec-12 Wed
| ###
| ###
| ###
| 2.045
| 196,551
| 0
| 14.8
| 14.8
| ### |
2001-Dec-11 Tue
| 2.21
| 2.25
| ###
| ###
| 302,925
| ###
| ###
| ###
| 0.0 |
2001-Dec-10 Mon
| 2.28
| ###
| 2.21
| 2.21
|
|
| 10.0
| 10.0
| 0.2 |
2001-Dec-07 Fri
| 2.24
| ###
| ###
| 2.28
|
|
| ###
| ###
| 0.2 |
2001-Dec-06 Thu
| 2.46
| 2.55
| 2.21
| ###
| 1,246,680
| ###
| ###
| ###
| 0.0 |
2001-Dec-05 Wed
| ###
| ###
| 1.81
| ###
|
|
| 99.0
| 99.0
| 0.0 |
2001-Dec-04 Tue
| 2.228
| 2.25
| ###
| 2
| 1,740,187
| ###
| 1.4
| 1.4
| 0.1 |
2001-Dec-03 Mon
| 2.7
| 2.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-30 Fri
| ###
| ###
| ###
| 2.649
|
|
| ###
| ###
| ### |
2001-Nov-29 Thu
| ###
| 3.2
| ###
| ###
| 1,820,223
| 2,912,356
| ###
| ###
| 0.0 |
2001-Nov-28 Wed
| 2.848
| 2.87
| 2.75
| 2.81
| 211,181
| ###
| 20.1
| 20.1
| ### |
2001-Nov-27 Tue
| ###
| ###
| 2.86
| 2.86
| 143,875
| 205,741
| 12.1
| 12.1
| 0.2 |
2001-Nov-26 Mon
| ###
| ###
| 2.87
| ###
| 153,245
| ###
| ###
| ###
| 0.0 |
2001-Nov-23 Fri
| ###
| ###
| ###
| ###
| 136,683
| 0
| 71.2
| 71.2
| 0.0 |
2001-Nov-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-21 Wed
| ###
| ###
| 2.8
| 2.83
| 360,655
| ###
| 5.8
| 5.8
| 0.2 |
2001-Nov-20 Tue
| ###
| ###
| ###
| 3
|
|
| 21.1
| 21.1
| 0.2 |
2001-Nov-19 Mon
| 2.947
| ###
| 2.88
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2001-Nov-16 Fri
| 2.75
| ###
| 2.48
| 2.85
|
|
| 91.5
| 91.5
| ### |
2001-Nov-15 Thu
| ###
| ###
| ###
| 2.83
|
|
| ###
| ###
| 0.2 |
2001-Nov-14 Wed
| ###
| ###
| ###
| ###
| 1,003,346
| 0
| ###
| ###
| 0.0 |
2001-Nov-13 Tue
| ###
| 3.2
| ###
| ###
| 1,108,045
| 1,772,872
| ###
| ###
| 0.0 |
2001-Nov-12 Mon
| 2.72
| 2.89
| 2.72
| 2.89
| 606,881
| ###
| ###
| ###
| ### |
2001-Nov-09 Fri
| 2.55
| 2.73
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-08 Thu
| 2.52
| 2.54
| 2.45
| 2.52
|
|
| 65.4
| 65.4
| ### |
2001-Nov-07 Wed
| 2.7
| 2.7
| 2.48
| 2.5
| 593,349
| 1,536,773
| 4.1
| 4.1
| 0.2 |
2001-Nov-06 Tue
| ###
| ###
| 2.56
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2001-Nov-05 Mon
| 2.457
| 2.59
| ###
| 2.53
|
|
| 90.7
| 90.7
| ### |
2001-Nov-02 Fri
| ###
| ###
| 2.29
| 2.382
| 2,881,172
| 3,298,941
| 1.2
| 1.2
| ### |
2001-Nov-01 Thu
| ###
| 2.51
| ###
| 2.51
|
|
| ###
| ###
| ### |
2001-Oct-31 Wed
| ###
| ###
| 1.88
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2001-Oct-30 Tue
| 1.71
| ###
| 1.7
| ###
| 1,280,053
| 1,088,045
| ###
| ###
| 0.0 |
2001-Oct-29 Mon
| ###
| 1.74
| ###
| 1.7
|
|
| ###
| ###
| ### |
2001-Oct-26 Fri
| ###
| ###
| 1.56
| ###
| 289,928
| 226,143
| ###
| ###
| 0.0 |
2001-Oct-25 Thu
| ###
| ###
| 1.54
| 1.59
| 450,480
| ###
| 10.9
| 10.9
| ### |
2001-Oct-24 Wed
| 1.47
| ###
| 1.47
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-23 Tue
| 1.44
| 1.47
| 1.42
| 1.46
| 192,827
| ###
| ###
| ###
| 0.1 |
2001-Oct-22 Mon
| 1.45
| 1.47
| ###
| ###
|
|
| 14.7
| 14.7
| 0.0 |
2001-Oct-19 Fri
| 1.46
| 1.49
| 1.42
| 1.43
| 181,185
| 263,624
| ###
| ###
| 0.1 |
2001-Oct-18 Thu
| ###
| 1.46
| ###
| 1.44
|
|
| ###
| ###
| 0.1 |
2001-Oct-17 Wed
| 1.4
| 1.5
| 1.28
| ###
| 504,922
| 701,841
| 8.4
| 8.4
| 0.0 |
2001-Oct-16 Tue
| 1.56
| 1.56
| ###
| 1.4
|
|
| ###
| ###
| ### |
2001-Oct-15 Mon
| 1.71
| 1.74
| 1.53
| 1.54
|
|
| 1.2
| 1.2
| ### |
2001-Oct-12 Fri
| 1.4
| 1.54
| ###
| 1.54
|
|
| ###
| ###
| ### |
2001-Oct-11 Thu
| 1.53
| 1.53
| ###
| ###
| 510,556
| 390,575
| 2.0
| 2.0
| 0.0 |
2001-Oct-10 Wed
| 1.58
| 1.58
| 1.42
| 1.47
| 434,943
| ###
| ###
| ###
| ### |
2001-Oct-09 Tue
| 1.53
| ###
| 1.5
| 1.55
| 498,559
| ###
| 75.5
| 75.5
| ### |
2001-Oct-08 Mon
| 1.7
| 1.7
| 1.54
| 1.54
| 534,573
| ###
| ###
| ###
| ### |
2001-Oct-05 Fri
| 1.59
| 1.74
| 1.58
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2001-Oct-04 Thu
| ###
| ###
| 1.56
| 1.56
|
|
| ###
| ###
| ### |
2001-Oct-03 Wed
| ###
| 1.7
| 1.55
| 1.55
| 842,177
| ###
| 10.9
| 10.9
| ### |
2001-Oct-02 Tue
| ###
| 1.52
| ###
| 1.5
| 1,113,427
| ###
| 96.5
| 96.5
| 0.1 |
2001-Oct-01 Mon
| 1.22
| ###
| 1.22
| 1.28
| 232,245
| ###
| 94.1
| 94.1
| ### |
2001-Sep-28 Fri
| 1.2
| 1.21
| ###
| 1.21
|
|
| ###
| ###
| ### |
2001-Sep-27 Thu
| ###
| 1.2
| ###
| 1.2
|
|
| 79.7
| 79.7
| 0.1 |
2001-Sep-26 Wed
| ###
| 1.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-25 Tue
| 1.188
| 1.22
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2001-Sep-24 Mon
| 1.152
| 1.152
| ###
| ###
| 196,178
| ###
| 34.3
| 34.3
| 0.0 |
2001-Sep-21 Fri
| ###
| ###
| ###
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2001-Sep-20 Thu
| 1.24
| 1.24
| ###
| ###
| 195,854
| 121,429
| ###
| ###
| 0.0 |
2001-Sep-19 Wed
| ###
| 1.23
| ###
| ###
| 408,044
| 250,947
| 81.5
| 81.5
| 0.0 |
2001-Sep-18 Tue
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2001-Sep-17 Mon
| ###
| ###
| 0.88
| 1
|
|
| ###
| ###
| ### |
2001-Sep-14 Fri
| ###
| 1.25
| ###
| 1.155
|
|
| ###
| ###
| 0.1 |
2001-Sep-13 Thu
| ###
| 1.29
| 1.2
| 1.21
| 242,527
| 301,946
| ###
| ###
| ### |
2001-Sep-12 Wed
| ###
| 1.27
| ###
| ###
| 509,087
| 323,270
| ###
| ###
| 0.0 |
2001-Sep-11 Tue
| 1.23
| ###
| 1.22
| ###
|
|
| 97.3
| 97.3
| 0.0 |
2001-Sep-10 Mon
| 1.28
| 1.29
| 1.2
| 1.22
|
|
| 9.7
| 9.7
| 0.1 |
2001-Sep-07 Fri
| 1.22
| 1.29
| 1.2
| 1.29
|
|
| ###
| ###
| 0.1 |
2001-Sep-06 Thu
| 1.343
| ###
| 1.24
| 1.24
|
|
| ###
| ###
| 0.1 |
2001-Sep-05 Wed
| ###
| ###
| 1.26
| ###
| 555,045
| 349,678
| ###
| ###
| 0.0 |
2001-Sep-04 Tue
| 1
| 1.24
| 1
| 1.21
| 623,583
| ###
| ###
| ###
| ### |
2001-Sep-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-30 Thu
| ###
| ###
| ###
| 1.2
| 275,146
| 0
| ###
| ###
| 0.1 |
2001-Aug-29 Wed
| 1.29
| 1.29
| 1.23
| 1.25
|
|
| 13.8
| 13.8
| ### |
2001-Aug-28 Tue
| ###
| 1.41
| 1.25
| 1.345
|
|
| 9.8
| 9.8
| ### |
2001-Aug-27 Mon
| 1.288
| 1.42
| 1.27
| ###
|
|
| 93.4
| 93.4
| 0.0 |
2001-Aug-24 Fri
| 1
| 1.24
| 1
| 1.2
| 1,764,240
| 1,975,948
| ###
| ###
| 0.1 |
2001-Aug-23 Thu
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2001-Aug-22 Wed
| ###
| ###
| ###
| ###
| 165,950
| 0
| 90.0
| 90.0
| 0.0 |
2001-Aug-21 Tue
| ###
| ###
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2001-Aug-20 Mon
| 0.955
| ###
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2001-Aug-17 Fri
| ###
| ###
| ###
| ###
| 329,379
| 0
| 78.4
| 78.4
| 0.0 |
2001-Aug-16 Thu
| 0.84
| 0.89
| 0.83
| 0.88
| 204,780
| ###
| 95.7
| 95.7
| 0.1 |
2001-Aug-15 Wed
| 0.87
| 0.88
| 0.85
| 0.85
| 113,078
| ###
| 17.1
| 17.1
| ### |
2001-Aug-14 Tue
| 0.956
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-13 Mon
| ###
| ###
| ###
| ###
| 238,225
| 0
| ###
| ###
| 0.0 |
2001-Aug-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-09 Thu
| 0.85
| ###
| 0.85
| ###
|
|
| 96.6
| 96.6
| 0.0 |
2001-Aug-08 Wed
| ###
| ###
| 0.82
| 0.85
| 607,685
| 249,150
| ###
| ###
| ### |
2001-Aug-07 Tue
| ###
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-06 Mon
| 0.86
| ###
| 0.85
| ###
| 1,674,559
| 711,687
| 97.7
| 97.7
| 0.0 |
2001-Aug-03 Fri
| 0.78
| 0.86
| 0.77
| 0.822
| 1,140,222
| 929,280
| 93.5
| 93.5
| 0.1 |
2001-Aug-02 Thu
| 0.7
| 0.77
| 0.7
| 0.75
| 905,271
| 665,374
| ###
| ###
| ### |
2001-Aug-01 Wed
| ###
| 0.73
| ###
| ###
|
|
| 95.0
| 95.0
| 0.0 |
2001-Jul-31 Tue
| 0.58
| ###
| 0.57
| 0.59
| 456,445
| 130,086
| ###
| ###
| 0.0 |
2001-Jul-30 Mon
| 0.53
| 0.58
| 0.51
| 0.55
| 460,679
| 251,070
| ###
| ###
| ### |
2001-Jul-27 Fri
| 0.49
| 0.53
| 0.485
| 0.53
| 220,357
| ###
| 96.8
| 96.8
| 0.0 |
2001-Jul-26 Thu
| 0.5
| 0.5
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2001-Jul-25 Wed
| 0.48
| 0.5
| 0.48
| 0.5
| 61,080
| 29,929
| ###
| ###
| 0.0 |
2001-Jul-24 Tue
| 0.5
| 0.5
| 0.48
| 0.485
| 140,248
| 68,721
| 17.4
| 17.4
| 0.0 |
2001-Jul-23 Mon
| 0.5
| 0.52
| 0.49
| 0.5
|
|
| ###
| ###
| 0.0 |
2001-Jul-20 Fri
| ###
| 0.52
| 0.47
| 0.5
|
|
| ###
| ###
| 0.0 |
2001-Jul-19 Thu
| 0.5
| 0.52
| 0.49
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2001-Jul-18 Wed
| 0.54
| 0.54
| ###
| 0.5
| 386,258
| 104,289
| 4.4
| 4.4
| 0.0 |
2001-Jul-17 Tue
| 0.5
| 0.53
| 0.49
| 0.52
|
|
| ###
| ###
| 0.0 |
2001-Jul-16 Mon
| 0.5
| 0.5
| 0.485
| 0.485
|
|
| ###
| ###
| 0.0 |
2001-Jul-13 Fri
| 0.485
| 0.5
| 0.48
| 0.5
|
|
| 89.2
| 89.2
| 0.0 |
2001-Jul-12 Thu
| 0.51
| 0.51
| 0.47
| 0.48
|
|
| ###
| ###
| 0.0 |
2001-Jul-11 Wed
| 0.53
| 0.53
| 0.5
| 0.5
| 200,120
| ###
| ###
| ###
| 0.0 |
2001-Jul-10 Tue
| 0.53
| 0.53
| 0.51
| 0.53
|
|
| 68.0
| 68.0
| 0.0 |
2001-Jul-09 Mon
| 0.52
| 0.54
| 0.5
| 0.53
|
|
| 86.2
| 86.2
| 0.0 |
2001-Jul-06 Fri
| 0.51
| 0.54
| 0.5
| 0.52
| 388,257
| ###
| ###
| ###
| 0.0 |
2001-Jul-05 Thu
| 0.453
| 0.53
| 0.453
| 0.5
| 740,579
| ###
| 97.0
| 97.0
| 0.0 |
2001-Jul-04 Wed
| 0.42
| 0.455
| 0.42
| 0.455
|
|
| 97.3
| 97.3
| 0.0 |
2001-Jul-03 Tue
| 0.42
| 0.43
| 0.42
| 0.42
|
|
| 66.9
| 66.9
| ### |
2001-Jul-02 Mon
| 0.41
| 0.44
| 0.41
| 0.43
|
|
| ###
| ###
| ### |
2001-Jun-29 Fri
| 0.42
| 0.42
| ###
| 0.41
|
|
| 17.4
| 17.4
| ### |
2001-Jun-28 Thu
| 0.41
| 0.42
| 0.41
| 0.42
|
|
| ###
| ###
| ### |
2001-Jun-27 Wed
| 0.425
| 0.425
| 0.42
| 0.425
|
|
| 70.6
| 70.6
| ### |
2001-Jun-26 Tue
| 0.41
| 0.43
| 0.4
| 0.41
|
|
| 71.4
| 71.4
| ### |
2001-Jun-25 Mon
| ###
| ###
| ###
| 0.41
| 254,250
| 0
| ###
| ###
| ### |
2001-Jun-22 Fri
| 0.42
| 0.43
| 0.42
| 0.43
|
|
| ###
| ###
| ### |
2001-Jun-21 Thu
| 0.43
| 0.43
| 0.4
| 0.4
|
|
| 5.2
| 5.2
| 0.0 |
2001-Jun-20 Wed
| 0.42
| 0.42
| 0.42
| 0.42
| 0
|
|
|
| ### |
2001-Jun-19 Tue
| 0.42
| 0.45
| 0.42
| 0.42
| 141,129
| ###
| ###
| ###
| ### |
2001-Jun-18 Mon
| 0.45
| 0.45
| 0.42
| 0.42
| 50,650
| ###
| 7.1
| 7.1
| ### |
2001-Jun-15 Fri
| 0.46
| 0.46
| 0.43
| 0.43
| 133,521
| ###
| 4.8
| 4.8
| ### |
2001-Jun-14 Thu
| 0.45
| 0.46
| 0.44
| 0.44
|
|
| 18.6
| 18.6
| ### |
2001-Jun-13 Wed
| ###
| 0.45
| 0.43
| 0.45
| 326,052
| ###
| 91.2
| 91.2
| 0.0 |
2001-Jun-12 Tue
| ###
| 0.445
| 0.43
| ###
| 153,380
| ###
| 76.6
| 76.6
| 0.0 |
2001-Jun-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jun-08 Fri
| 0.44
| 0.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-07 Thu
| 0.44
| 0.45
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2001-Jun-06 Wed
| 0.44
| 0.45
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2001-Jun-05 Tue
| 0.453
| 0.453
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2001-Jun-04 Mon
| 0.445
| 0.47
| 0.44
| 0.455
|
|
| 88.8
| 88.8
| 0.0 |
2001-Jun-01 Fri
| 0.42
| 0.445
| 0.42
| 0.445
|
|
| ###
| ###
| ### |
2001-May-31 Thu
| ###
| 0.42
| 0.4
| 0.42
|
|
| 93.0
| 93.0
| ### |
2001-May-30 Wed
| 0.42
| 0.43
| 0.4
| 0.4
| 348,278
| ###
| ###
| ###
| 0.0 |
2001-May-29 Tue
| ###
| ###
| 0.4
| 0.42
| 127,842
| ###
| 13.5
| 13.5
| ### |
2001-May-28 Mon
| ###
| 0.44
| ###
| ###
|
|
| 96.7
| 96.7
| 0.0 |
2001-May-25 Fri
| 0.4
| ###
| 0.4
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-24 Thu
| 0.43
| 0.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-23 Wed
| 0.425
| 0.44
| 0.42
| 0.42
|
|
| 27.5
| 27.5
| ### |
2001-May-22 Tue
| 0.43
| 0.45
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2001-May-21 Mon
| 0.46
| 0.46
| 0.43
| 0.43
|
|
| 5.7
| 5.7
| ### |
2001-May-18 Fri
| 0.46
| 0.47
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2001-May-17 Thu
| 0.48
| 0.49
| 0.45
| 0.47
| 386,550
| 181,678
| ###
| ###
| ### |
2001-May-16 Wed
| ###
| ###
| 0.43
| 0.44
| 525,284
| ###
| ###
| ###
| ### |
2001-May-15 Tue
| 0.5
| 0.5
| 0.48
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2001-May-14 Mon
| 0.49
| 0.51
| 0.48
| 0.483
|
|
| ###
| ###
| 0.0 |
2001-May-11 Fri
| ###
| 0.47
| 0.42
| 0.47
| 623,759
| 277,572
| ###
| ###
| ### |
2001-May-10 Thu
| 0.52
| 0.52
| ###
| 0.46
| 1,245,950
| 323,947
| ###
| ###
| 0.0 |
2001-May-09 Wed
| 0.54
| ###
| 0.51
| 0.52
| 4,961,350
| 1,265,144
| ###
| ###
| 0.0 |
2001-May-08 Tue
| ###
| 0.53
| 0.42
| 0.49
| 2,635,221
| 1,251,729
| 98.9
| 98.9
| ### |
2001-May-07 Mon
| ###
| 0.45
| ###
| 0.41
| 2,931,722
| ###
| 99.8
| 99.8
| ### |
2001-May-04 Fri
| 0.285
| ###
| 0.285
| 0.325
| 2,851,474
| ###
| 98.9
| 98.9
| ### |
2001-May-03 Thu
| 0.275
| 0.28
| 0.275
| 0.28
|
|
| 82.6
| 82.6
| ### |
2001-May-02 Wed
| ###
| 0.275
| 0.26
| 0.27
|
|
| 82.8
| 82.8
| ### |
2001-May-01 Tue
| 0.26
| 0.27
| 0.26
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-30 Mon
| 0.27
| 0.27
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2001-Apr-27 Fri
| 0.275
| 0.28
| 0.27
| 0.275
|
|
| 71.5
| 71.5
| ### |
2001-Apr-26 Thu
| 0.28
| 0.285
| 0.27
| 0.275
|
|
| ###
| ###
| ### |
2001-Apr-25 Wed
| 0.27
| 0.27
| 0.27
| 0.27
| 0
|
|
|
| ### |
2001-Apr-24 Tue
| ###
| ###
| 0.26
| 0.27
| 2,136,673
| ###
| 2.5
| 2.5
| ### |
|