End of day Prices (full format), 9600 Days for (DRD) DRDGOLD LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2006-Jul-31 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-28 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-27 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-26 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-25 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-24 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-21 Fri
| 1.77
| 1.8
| 1.74
| 1.74
| 45,853
| 81,159
| ###
| ###
| 0.1 |
2006-Jul-20 Thu
| 1.88
| ###
| 1.88
| ###
| 143,184
| ###
| ###
| ###
| 0.0 |
2006-Jul-19 Wed
| 1.84
| 1.87
| 1.83
| 1.83
|
|
| 35.0
| 35.0
| ### |
2006-Jul-18 Tue
| ###
| ###
| ###
| ###
|
|
| 5.5
| 5.5
| 0.0 |
2006-Jul-17 Mon
| ###
| ###
| ###
| ###
|
|
| 91.8
| 91.8
| 0.0 |
2006-Jul-14 Fri
| 1.86
| 1.89
| 1.86
| 1.89
| 49,526
| ###
| 86.4
| 86.4
| ### |
2006-Jul-13 Thu
| 1.89
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-12 Wed
| 1.75
| 1.8
| 1.75
| 1.8
| 129,129
| ###
| 87.4
| 87.4
| 0.1 |
2006-Jul-11 Tue
| ###
| 1.72
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2006-Jul-10 Mon
| 1.8
| 1.8
| 1.76
| ###
| 15,679
| ###
| 14.8
| 14.8
| 0.0 |
2006-Jul-07 Fri
| 1.77
| 1.87
| 1.77
| 1.85
|
|
| 89.8
| 89.8
| 0.1 |
2006-Jul-06 Thu
| 1.72
| 1.77
| 1.72
| 1.75
|
|
| ###
| ###
| 0.1 |
2006-Jul-05 Wed
| 1.78
| 1.81
| 1.78
| 1.81
|
|
| ###
| ###
| ### |
2006-Jul-04 Tue
| ###
| 1.77
| ###
| ###
| 68,555
| 60,671
| 80.2
| 80.2
| 0.0 |
2006-Jul-03 Mon
| 1.72
| ###
| 1.72
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2006-Jun-30 Fri
| 1.75
| 1.75
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
2006-Jun-28 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-27 Tue
| ###
| 1.73
| ###
| 1.73
| 127,340
| 110,149
| 81.4
| 81.4
| ### |
2006-Jun-26 Mon
| 1.7
| 1.7
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2006-Jun-23 Fri
| ###
| 1.72
| ###
| 1.72
| 384,946
| 331,053
| ###
| ###
| 0.1 |
2006-Jun-22 Thu
| 1.52
| ###
| 1.52
| ###
| 92,275
| 70,129
| 97.0
| 97.0
| 0.0 |
2006-Jun-21 Wed
| 1.51
| 1.51
| 1.51
| 1.51
|
|
| 70.7
| 70.7
| 0.1 |
2006-Jun-20 Tue
| 1.51
| 1.52
| 1.47
| 1.47
|
|
| 19.3
| 19.3
| ### |
2006-Jun-19 Mon
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2006-Jun-16 Fri
| ###
| 1.7
| ###
| 1.7
|
|
| 93.5
| 93.5
| ### |
2006-Jun-15 Thu
| 1.5
| 1.55
| 1.5
| 1.52
| 7,172
| ###
| 71.9
| 71.9
| 0.1 |
2006-Jun-14 Wed
| 1.5
| 1.5
| 1.455
| 1.455
|
|
| ###
| ###
| ### |
2006-Jun-13 Tue
| 1.75
| 1.75
| 1.7
| 1.7
| 8,440
| 14,559
| 31.3
| 31.3
| ### |
2006-Jun-09 Fri
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| 70.0
| 70.0
| 0.1 |
2006-Jun-08 Thu
| ###
| ###
| ###
| ###
| 2,457
| 0
| 49.9
| 49.9
| 0.0 |
2006-Jun-07 Wed
| 2
| 2
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2006-Jun-06 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-05 Mon
| 2
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-02 Fri
| ###
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2006-Jun-01 Thu
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2006-May-31 Wed
| 1.87
| 1.89
| 1.87
| 1.89
| 3,722
| ###
| ###
| ###
| ### |
2006-May-30 Tue
| 1.88
| 1.88
| 1.87
| 1.87
| 723
| 1,355
| 28.2
| 28.2
| ### |
2006-May-29 Mon
| ###
| ###
| 1.85
| 1.88
| 6,251
| 5,782
| 6.7
| 6.7
| 0.1 |
2006-May-26 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-25 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-24 Wed
| ###
| ###
| ###
| ###
| 16,771
| 0
| 80.5
| 80.5
| 0.0 |
2006-May-23 Tue
| 1.85
| 1.89
| 1.85
| 1.89
|
|
| ###
| ###
| ### |
2006-May-22 Mon
| 1.85
| ###
| 1.85
| ###
|
|
| 96.4
| 96.4
| 0.0 |
2006-May-19 Fri
| 2
| 2
| 2
| 2
| 650
| ###
| ###
| ###
| 0.1 |
2006-May-18 Thu
| ###
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2006-May-17 Wed
| ###
| ###
| ###
| ###
| 4,857
| 0
| ###
| ###
| 0.0 |
2006-May-16 Tue
| 2.25
| 2.25
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-15 Mon
| ###
| ###
| ###
| ###
| 26,149
| 0
| ###
| ###
| 0.0 |
2006-May-12 Fri
| ###
| ###
| 2.28
| ###
| 94,188
| 107,374
| 71.2
| 71.2
| 0.0 |
2006-May-11 Thu
| 2
| ###
| 2
| ###
|
|
| 93.8
| 93.8
| 0.0 |
2006-May-10 Wed
| ###
| 1.975
| ###
| 1.975
| 46,978
| ###
| 78.1
| 78.1
| ### |
2006-May-09 Tue
| 1.85
| ###
| 1.85
| 1.85
|
|
| 65.6
| 65.6
| 0.1 |
2006-May-08 Mon
| 1.8
| 1.85
| 1.8
| 1.85
| 7,727
| ###
| 85.9
| 85.9
| 0.1 |
2006-May-05 Fri
| 1.76
| 1.8
| 1.76
| 1.8
| 37,749
| ###
| 78.7
| 78.7
| 0.1 |
2006-May-04 Thu
| ###
| ###
| ###
| ###
| 16,876
| 0
| ###
| ###
| 0.0 |
2006-May-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-02 Tue
| ###
| ###
| ###
| 1.985
|
|
| 74.4
| 74.4
| ### |
2006-May-01 Mon
| ###
| 2
| ###
| 2
| 120,250
| 120,250
| 94.0
| 94.0
| 0.1 |
2006-Apr-28 Fri
| 1.87
| ###
| 1.87
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2006-Apr-27 Thu
| 1.86
| 1.945
| 1.86
| ###
| 113,875
| 216,647
| ###
| ###
| 0.0 |
2006-Apr-26 Wed
| 1.83
| ###
| 1.76
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-24 Mon
| ###
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2006-Apr-21 Fri
| ###
| ###
| ###
| ###
| 17,075
| 0
| 18.1
| 18.1
| 0.0 |
2006-Apr-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-18 Tue
| 2
| ###
| 2
| ###
| 24,253
| 24,253
| ###
| ###
| 0.0 |
2006-Apr-13 Thu
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2006-Apr-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-10 Mon
| ###
| ###
| 2
| ###
|
|
| 11.6
| 11.6
| 0.0 |
2006-Apr-07 Fri
| ###
| ###
| ###
| ###
| 70,883
| 0
| ###
| ###
| 0.0 |
2006-Apr-06 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Apr-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-03 Mon
| ###
| ###
| ###
| ###
|
|
| 63.4
| 63.4
| 0.0 |
2006-Mar-31 Fri
| ###
| 2.2
| ###
| ###
| 30,522
| 33,574
| 88.2
| 88.2
| 0.0 |
2006-Mar-30 Thu
| ###
| 2
| ###
| 2
|
|
| 90.4
| 90.4
| 0.1 |
2006-Mar-29 Wed
| 1.84
| ###
| 1.84
| ###
| 11,572
| 10,646
| 86.1
| 86.1
| 0.0 |
2006-Mar-28 Tue
| ###
| ###
| ###
| ###
| 6,272
| 0
| ###
| ###
| 0.0 |
2006-Mar-27 Mon
| ###
| ###
| ###
| ###
| 6,881
| 0
| ###
| ###
| 0.0 |
2006-Mar-24 Fri
| 1.72
| ###
| 1.72
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-23 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-22 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-21 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-20 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-17 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-16 Thu
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
2006-Mar-15 Wed
| 1.81
| 1.825
| 1.81
| 1.825
|
|
| ###
| ###
| ### |
2006-Mar-14 Tue
| 1.85
| 1.85
| 1.78
| ###
| 10,722
| ###
| ###
| ###
| 0.0 |
2006-Mar-13 Mon
| ###
| ###
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
2006-Mar-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-08 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-07 Tue
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2006-Mar-06 Mon
| ###
| ###
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2006-Mar-03 Fri
| 2
| ###
| 2
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2006-Mar-02 Thu
| 1.88
| ###
| 1.88
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2006-Mar-01 Wed
| 1.88
| 1.88
| 1.88
| 1.88
|
|
| ###
| ###
| 0.1 |
2006-Feb-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-27 Mon
| ###
| ###
| ###
| ###
| 9,150
| 0
| 65.1
| 65.1
| 0.0 |
2006-Feb-24 Fri
| ###
| ###
| 1.86
| 1.86
|
|
| 15.8
| 15.8
| 0.1 |
2006-Feb-23 Thu
| 2
| 2
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2006-Feb-22 Wed
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2006-Feb-21 Tue
| 2
| 2
| 2
| 2
|
|
| 63.7
| 63.7
| 0.1 |
2006-Feb-20 Mon
| ###
| ###
| ###
| ###
| 9,850
| 0
| ###
| ###
| 0.0 |
2006-Feb-17 Fri
| 1.88
| 1.88
| 1.87
| 1.88
|
|
| 70.1
| 70.1
| 0.1 |
2006-Feb-16 Thu
| ###
| ###
| 1.86
| 1.88
|
|
| 11.5
| 11.5
| 0.1 |
2006-Feb-15 Wed
| ###
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2006-Feb-14 Tue
| 2
| 2
| ###
| ###
| 24,258
| 24,258
| 9.9
| 9.9
| 0.0 |
2006-Feb-13 Mon
| 2
| 2
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2006-Feb-10 Fri
| ###
| ###
| ###
| ###
| 10,254
| 0
| 76.4
| 76.4
| 0.0 |
2006-Feb-09 Thu
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2006-Feb-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-06 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-03 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-02 Thu
| 2.25
| 2.25
| ###
| ###
| 13,282
| 14,942
| ###
| ###
| 0.0 |
2006-Feb-01 Wed
| 2.42
| 2.42
| 2.25
| 2.25
|
|
| 2.5
| 2.5
| ### |
2006-Jan-31 Tue
| 2.49
| 2.5
| 2.42
| 2.42
| 13,950
| ###
| ###
| ###
| 0.2 |
2006-Jan-30 Mon
| 2.43
| ###
| 2.43
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-27 Fri
| 2.43
| 2.43
| 2.42
| 2.42
|
|
| 31.0
| 31.0
| 0.2 |
2006-Jan-25 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-24 Tue
| ###
| 2.42
| ###
| 2.4
|
|
| ###
| ###
| ### |
2006-Jan-23 Mon
| 2.4
| 2.4
| ###
| ###
|
|
| 8.2
| 8.2
| 0.0 |
2006-Jan-20 Fri
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2006-Jan-19 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-18 Wed
| ###
| ###
| 2.4
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-17 Tue
| 2.4
| ###
| ###
| ###
| 23,083
| 0
| 98.5
| 98.5
| 0.0 |
2006-Jan-16 Mon
| 2.4
| 2.4
| 2.4
| 2.4
| 6,745
| 16,188
| 69.9
| 69.9
| ### |
2006-Jan-13 Fri
| 2.22
| 2.22
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2006-Jan-12 Thu
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| 72.4
| 72.4
| 0.2 |
2006-Jan-11 Wed
| 2.22
| 2.23
| 2.22
| 2.23
|
|
| ###
| ###
| ### |
2006-Jan-10 Tue
| 2.5
| 2.5
| 2.22
| 2.25
|
|
| ###
| ###
| ### |
2006-Jan-09 Mon
| 2.27
| 2.5
| 2.25
| 2.5
|
|
| ###
| ###
| 0.2 |
2006-Jan-06 Fri
| 2.21
| 2.22
| ###
| 2.22
|
|
| 74.3
| 74.3
| 0.2 |
2006-Jan-05 Thu
| 2.2
| ###
| 2.2
| 2.22
| 19,177
| ###
| ###
| ###
| 0.2 |
2006-Jan-04 Wed
| ###
| 2.25
| ###
| 2.2
| 30,545
| ###
| 77.3
| 77.3
| 0.2 |
2006-Jan-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-29 Thu
| 2
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-28 Wed
| 1.8
| ###
| 1.8
| ###
|
|
| 94.0
| 94.0
| 0.0 |
2005-Dec-27 Tue
| 1.8
| 1.85
| 1.8
| 1.85
| 4,280
| ###
| 88.8
| 88.8
| 0.1 |
2005-Dec-23 Fri
| 1.8
| 1.85
| 1.8
| 1.85
| 4,280
| ###
| 88.8
| 88.8
| 0.1 |
2005-Dec-22 Thu
| 1.84
| 1.84
| 1.73
| 1.73
|
|
| 3.1
| 3.1
| ### |
2005-Dec-21 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-20 Tue
| 1.81
| 1.84
| 1.81
| 1.84
| 4,756
| 8,679
| 85.3
| 85.3
| ### |
2005-Dec-19 Mon
| 1.85
| 1.85
| 1.81
| 1.81
| 5,227
| ###
| ###
| ###
| ### |
2005-Dec-16 Fri
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| 67.8
| 67.8
| 0.1 |
2005-Dec-15 Thu
| ###
| ###
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
2005-Dec-14 Wed
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2005-Dec-13 Tue
| ###
| ###
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
2005-Dec-12 Mon
| ###
| ###
| 1.77
| 1.83
| 12,440
| ###
| ###
| ###
| ### |
2005-Dec-09 Fri
| 1.84
| ###
| 1.8
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-08 Thu
| 1.88
| ###
| 1.85
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2005-Dec-07 Wed
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2005-Dec-06 Tue
| 1.855
| 1.86
| 1.84
| 1.86
|
|
| ###
| ###
| 0.1 |
2005-Dec-05 Mon
| 1.89
| ###
| 1.85
| 1.86
| 23,850
| ###
| ###
| ###
| 0.1 |
2005-Dec-02 Fri
| ###
| ###
| ###
| ###
| 4,750
| 0
| 9.4
| 9.4
| 0.0 |
2005-Dec-01 Thu
| ###
| ###
| 1.84
| 1.84
|
|
| ###
| ###
| ### |
2005-Nov-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-28 Mon
| ###
| ###
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2005-Nov-25 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-24 Thu
| ###
| ###
| ###
| ###
| 59,771
| 0
| ###
| ###
| 0.0 |
2005-Nov-23 Wed
| 2.4
| 2.4
| ###
| ###
| 48,050
| ###
| 0.3
| 0.3
| 0.0 |
2005-Nov-22 Tue
| ###
| 2.4
| ###
| 2.4
| 44,326
| ###
| 99.0
| 99.0
| ### |
2005-Nov-21 Mon
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2005-Nov-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-16 Wed
| 2
| 2
| 2
| 2
| 250
| ###
| 68.4
| 68.4
| 0.1 |
2005-Nov-15 Tue
| 1.88
| ###
| 1.88
| 2
|
|
| 96.6
| 96.6
| 0.1 |
2005-Nov-14 Mon
| 1.79
| 1.79
| 1.79
| 1.79
| 10,421
| 18,653
| 69.0
| 69.0
| 0.1 |
2005-Nov-11 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-10 Thu
| 1.74
| 1.74
| 1.74
| 1.74
|
|
| ###
| ###
| 0.1 |
2005-Nov-09 Wed
| ###
| ###
| ###
| ###
| 358
| 0
| 73.4
| 73.4
| 0.0 |
2005-Nov-08 Tue
| 1.8
| 1.8
| 1.8
| 1.8
| 358
| 644
| 68.7
| 68.7
| 0.1 |
2005-Nov-07 Mon
| 1.87
| 1.87
| 1.8
| 1.87
|
|
| 73.5
| 73.5
| ### |
2005-Nov-04 Fri
| 1.78
| 1.78
| 1.78
| 1.78
| 227
| ###
| ###
| ###
| 0.1 |
2005-Nov-03 Thu
| 1.75
| 1.78
| 1.75
| 1.78
| 5,552
| ###
| 83.6
| 83.6
| 0.1 |
2005-Nov-02 Wed
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| 74.2
| 74.2
| ### |
2005-Nov-01 Tue
| 1.77
| 1.77
| 1.77
| 1.77
|
|
| ###
| ###
| ### |
2005-Oct-31 Mon
| 1.78
| 1.78
| 1.78
| 1.78
|
|
| 63.8
| 63.8
| 0.1 |
2005-Oct-28 Fri
| 1.78
| 1.78
| 1.78
| 1.78
|
|
| 72.4
| 72.4
| 0.1 |
2005-Oct-27 Thu
| 1.85
| 1.85
| 1.85
| 1.85
| 5,722
| 10,585
| ###
| ###
| 0.1 |
2005-Oct-26 Wed
| 1.79
| ###
| 1.79
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-25 Tue
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2005-Oct-24 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-20 Thu
| 1.78
| 1.78
| 1.78
| 1.78
|
|
| ###
| ###
| 0.1 |
2005-Oct-19 Wed
| 1.76
| 1.76
| ###
| ###
|
|
| 5.9
| 5.9
| 0.0 |
2005-Oct-18 Tue
| 1.75
| 1.77
| 1.75
| 1.77
|
|
| ###
| ###
| ### |
2005-Oct-17 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-14 Fri
| 1.76
| 1.76
| 1.76
| 1.76
|
|
| 73.6
| 73.6
| 0.1 |
2005-Oct-13 Thu
| 1.75
| 1.76
| 1.75
| 1.76
|
|
| 75.6
| 75.6
| 0.1 |
2005-Oct-12 Wed
| 1.81
| 1.89
| 1.79
| 1.89
|
|
| 91.3
| 91.3
| ### |
2005-Oct-11 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-10 Mon
| 1.75
| 1.81
| 1.75
| 1.81
| 6,972
| ###
| ###
| ###
| ### |
2005-Oct-07 Fri
| 1.7
| 1.7
| 1.7
| 1.7
| 840
| 1,428
| 59.3
| 59.3
| ### |
2005-Oct-06 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-05 Wed
| 1.8
| 1.8
| 1.8
| 1.8
| 5,556
| ###
| 82.6
| 82.6
| 0.1 |
2005-Oct-04 Tue
| 1.8
| 1.8
| 1.7
| 1.8
| 13,951
| ###
| 71.7
| 71.7
| 0.1 |
2005-Oct-03 Mon
| 1.81
| 1.81
| 1.81
| 1.81
|
|
| ###
| ###
| ### |
2005-Sep-30 Fri
| 1.81
| 1.81
| 1.81
| 1.81
|
|
| 67.7
| 67.7
| ### |
2005-Sep-29 Thu
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2005-Sep-28 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Sep-27 Tue
| ###
| 2
| 1.81
| 2
|
|
| 74.4
| 74.4
| 0.1 |
2005-Sep-26 Mon
| 1.82
| 2
| 1.8
| 2
|
|
| ###
| ###
| 0.1 |
2005-Sep-23 Fri
| 2
| 2
| 2
| 2
|
|
| 66.1
| 66.1
| 0.1 |
2005-Sep-22 Thu
| ###
| ###
| ###
| 2
| 17,041
| 0
| 83.2
| 83.2
| 0.1 |
2005-Sep-21 Wed
| 1.945
| ###
| 1.85
| ###
| 6,844
| ###
| ###
| ###
| 0.0 |
2005-Sep-20 Tue
| 2.26
| 2.26
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-19 Mon
| ###
| 2.26
| ###
| 2.26
|
|
| 99.2
| 99.2
| ### |
2005-Sep-16 Fri
| 1.83
| 2
| 1.83
| ###
| 20,845
| ###
| 90.1
| 90.1
| 0.0 |
2005-Sep-15 Thu
| ###
| 1.8
| ###
| 1.8
| 7,950
| 7,155
| ###
| ###
| 0.1 |
2005-Sep-14 Wed
| 1.7
| 1.7
| 1.7
| 1.7
| 0
|
|
|
| ### |
2005-Sep-13 Tue
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2005-Sep-12 Mon
| ###
| 1.7
| ###
| 1.7
| 27,281
| 23,188
| 92.9
| 92.9
| ### |
2005-Sep-09 Fri
| 1.5
| ###
| 1.5
| ###
| 21,041
| 15,780
| 99.6
| 99.6
| 0.0 |
2005-Sep-08 Thu
| 1.46
| 1.46
| 1.46
| 1.46
| 0
|
|
|
| 0.1 |
2005-Sep-07 Wed
| 1.41
| 1.46
| 1.41
| 1.46
|
|
| 90.8
| 90.8
| 0.1 |
2005-Sep-06 Tue
| 1.49
| 1.49
| 1.49
| 1.49
| 0
|
|
|
| ### |
2005-Sep-05 Mon
| 1.49
| 1.49
| 1.49
| 1.49
|
|
| ###
| ###
| ### |
2005-Sep-02 Fri
| ###
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
2005-Sep-01 Thu
| ###
| ###
| ###
| ###
| 5,054
| 0
| 64.1
| 64.1
| 0.0 |
2005-Aug-31 Wed
| 1.49
| 1.49
| 1.49
| 1.49
| 0
|
|
|
| ### |
2005-Aug-30 Tue
| 1.49
| 1.49
| 1.49
| 1.49
| 0
|
|
|
| ### |
2005-Aug-29 Mon
| 1.49
| 1.49
| 1.49
| 1.49
| 0
|
|
|
| ### |
2005-Aug-26 Fri
| 1.49
| 1.49
| 1.49
| 1.49
| 0
|
|
|
| ### |
2005-Aug-25 Thu
| ###
| 1.49
| ###
| 1.49
|
|
| ###
| ###
| ### |
2005-Aug-24 Wed
| 1.21
| 1.21
| 1.21
| 1.21
|
|
| ###
| ###
| ### |
2005-Aug-23 Tue
| 1.4
| 1.4
| 1.4
| 1.4
|
|
| 72.4
| 72.4
| ### |
2005-Aug-22 Mon
| 1.4
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
2005-Aug-19 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-18 Thu
| 1.43
| 1.43
| ###
| ###
|
|
| 9.8
| 9.8
| 0.0 |
2005-Aug-17 Wed
| 1.43
| 1.5
| 1.42
| 1.5
|
|
| ###
| ###
| 0.1 |
2005-Aug-16 Tue
| 1.4
| 1.4
| 1.4
| 1.4
|
|
| 65.7
| 65.7
| ### |
2005-Aug-15 Mon
| ###
| 1.45
| ###
| 1.43
| 16,058
| 11,642
| 92.7
| 92.7
| 0.1 |
2005-Aug-12 Fri
| ###
| ###
| ###
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2005-Aug-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-09 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-08 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-05 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Aug-04 Thu
| 1.29
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-03 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-02 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-01 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-29 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-28 Thu
| 1.23
| ###
| 1.23
| ###
|
|
| 98.9
| 98.9
| 0.0 |
2005-Jul-27 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-26 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-25 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-22 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-19 Tue
| 1.22
| ###
| 1.22
| ###
| 6,079
| ###
| 98.6
| 98.6
| 0.0 |
2005-Jul-18 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-14 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-13 Wed
| ###
| ###
| ###
| ###
| 6,780
| 0
| ###
| ###
| 0.0 |
2005-Jul-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-08 Fri
| 1.2
| ###
| 1.2
| ###
|
|
| 97.3
| 97.3
| 0.0 |
2005-Jul-07 Thu
| 1.2
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-06 Wed
| ###
| 1.2
| ###
| 1.2
|
|
| 92.8
| 92.8
| 0.1 |
2005-Jul-05 Tue
| 1.085
| ###
| 1.085
| ###
| 2,845
| 1,543
| 95.3
| 95.3
| 0.0 |
2005-Jul-04 Mon
| ###
| ###
| ###
| ###
| 783
| 0
| 12.6
| 12.6
| 0.0 |
2005-Jul-01 Fri
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2005-Jun-30 Thu
| ###
| ###
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2005-Jun-29 Wed
| ###
| ###
| 1.22
| 1.22
| 2,277
| 1,388
| 5.5
| 5.5
| 0.1 |
2005-Jun-28 Tue
| 1.2
| ###
| 1.2
| ###
| 53,459
| 32,075
| ###
| ###
| 0.0 |
2005-Jun-27 Mon
| ###
| 1.23
| ###
| 1.23
| 26,428
| 16,253
| ###
| ###
| 0.1 |
2005-Jun-24 Fri
| 1.26
| ###
| 1.26
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2005-Jun-23 Thu
| 1.25
| 1.28
| 1.25
| 1.28
| 74,183
| 93,841
| ###
| ###
| ### |
2005-Jun-22 Wed
| ###
| ###
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2005-Jun-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-20 Mon
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2005-Jun-17 Fri
| 1.4
| 1.4
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2005-Jun-16 Thu
| 1.28
| 1.28
| 1.28
| 1.28
| 10,344
| 13,240
| 69.6
| 69.6
| ### |
2005-Jun-15 Wed
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2005-Jun-14 Tue
| 1.25
| 1.25
| 1.25
| 1.25
| 0
|
|
|
| ### |
2005-Jun-10 Fri
| 1.27
| 1.27
| 1.25
| 1.25
| 69,950
| ###
| 18.5
| 18.5
| ### |
2005-Jun-09 Thu
| 1.25
| ###
| 1.25
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-08 Wed
| 1.225
| 1.225
| 1.225
| 1.225
| 4,845
| ###
| 67.2
| 67.2
| 0.1 |
2005-Jun-07 Tue
| ###
| ###
| 1.27
| 1.27
| 188
| ###
| 15.7
| 15.7
| ### |
2005-Jun-06 Mon
| 1.25
| 1.25
| 1.25
| 1.25
| 0
|
|
|
| ### |
2005-Jun-03 Fri
| 1.26
| 1.26
| 1.22
| 1.25
| 55,581
| 68,920
| 24.1
| 24.1
| ### |
2005-Jun-02 Thu
| 1.25
| 1.25
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2005-Jun-01 Wed
| 1.4
| 1.42
| 1.4
| 1.42
|
|
| ###
| ###
| ### |
2005-May-31 Tue
| 1.4
| ###
| 1.4
| 1.41
|
|
| ###
| ###
| ### |
2005-May-30 Mon
| 1.4
| 1.4
| 1.4
| 1.4
| 681
| 953
| 68.9
| 68.9
| ### |
2005-May-27 Fri
| 1.28
| 1.28
| 1.28
| 1.28
|
|
| 66.2
| 66.2
| ### |
2005-May-26 Thu
| 1.22
| 1.28
| 1.22
| 1.28
|
|
| ###
| ###
| ### |
2005-May-25 Wed
| ###
| 1.185
| ###
| 1.185
|
|
| 78.7
| 78.7
| 0.1 |
2005-May-24 Tue
| 1.075
| 1.2
| 1.075
| 1.2
| 3,680
| 4,186
| ###
| ###
| 0.1 |
2005-May-23 Mon
| ###
| ###
| ###
| ###
| 12,456
| 0
| 16.2
| 16.2
| 0.0 |
2005-May-20 Fri
| ###
| ###
| ###
| ###
|
|
| 7.8
| 7.8
| 0.0 |
2005-May-19 Thu
| ###
| 1
| ###
| 1
| 6,982
| ###
| ###
| ###
| ### |
2005-May-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-17 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-16 Mon
| ###
| ###
| ###
| ###
| 2,522
| 0
| ###
| ###
| 0.0 |
2005-May-13 Fri
| ###
| ###
| ###
| ###
| 44,126
| 0
| 68.6
| 68.6
| 0.0 |
2005-May-12 Thu
| 0.85
| 0.85
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2005-May-11 Wed
| 0.76
| 0.83
| 0.76
| 0.83
|
|
| ###
| ###
| ### |
2005-May-10 Tue
| 0.8
| 0.8
| 0.8
| 0.8
| 9,454
| ###
| 72.8
| 72.8
| 0.1 |
2005-May-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-06 Fri
| ###
| ###
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2005-May-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-04 Wed
| 0.85
| ###
| 0.8
| ###
| 6,554
| 2,621
| ###
| ###
| 0.0 |
2005-May-03 Tue
| 0.85
| 0.85
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2005-May-02 Mon
| ###
| ###
| 0.86
| 0.89
| 24,450
| ###
| 29.4
| 29.4
| ### |
2005-Apr-29 Fri
| ###
| ###
| ###
| ###
| 9,459
| 0
| 89.9
| 89.9
| 0.0 |
2005-Apr-28 Thu
| ###
| ###
| ###
| ###
| 571
| 0
| 74.0
| 74.0
| 0.0 |
2005-Apr-27 Wed
| ###
| ###
| ###
| ###
| 22,727
| 0
| 72.5
| 72.5
| 0.0 |
2005-Apr-26 Tue
| ###
| ###
| 0.925
| 0.925
|
|
| ###
| ###
| ### |
2005-Apr-22 Fri
| ###
| ###
| ###
| ###
| 454
| 0
| 71.3
| 71.3
| 0.0 |
2005-Apr-21 Thu
| 1
| 1
| 1
| 1
| 1,750
| 1,750
| ###
| ###
| ### |
2005-Apr-20 Wed
| ###
| 1
| ###
| 1
| 3,821
| ###
| ###
| ###
| ### |
2005-Apr-19 Tue
| ###
| ###
| ###
| ###
| 18,140
| 0
| 12.4
| 12.4
| 0.0 |
2005-Apr-18 Mon
| ###
| ###
| 0.86
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-15 Fri
| ###
| ###
| 0.86
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-14 Thu
| ###
| ###
| ###
| ###
| 14,971
| 0
| 80.1
| 80.1
| 0.0 |
2005-Apr-13 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-12 Tue
| ###
| ###
| ###
| ###
|
|
| 95.7
| 95.7
| 0.0 |
2005-Apr-11 Mon
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2005-Apr-08 Fri
| ###
| ###
| ###
| ###
| 1,347
| 0
| ###
| ###
| 0.0 |
2005-Apr-07 Thu
| ###
| ###
| ###
| ###
| 10,529
| 0
| ###
| ###
| 0.0 |
2005-Apr-06 Wed
| ###
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2005-Apr-05 Tue
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2005-Apr-04 Mon
| 1.2
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-01 Fri
| 1.2
| 1.2
| 1.2
| 1.2
|
|
| 65.0
| 65.0
| 0.1 |
2005-Mar-31 Thu
| 1.27
| 1.27
| 1.27
| 1.27
|
|
| 64.4
| 64.4
| ### |
2005-Mar-30 Wed
| 1.27
| 1.27
| 1.27
| 1.27
|
|
| ###
| ###
| ### |
2005-Mar-29 Tue
| ###
| ###
| 1.27
| 1.27
| 17,621
| 11,189
| 26.5
| 26.5
| ### |
2005-Mar-24 Thu
| 1.25
| ###
| 1.24
| 1.24
| 99,985
| ###
| ###
| ###
| 0.1 |
2005-Mar-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-22 Tue
| ###
| ###
| ###
| ###
| 27,454
| 0
| ###
| ###
| 0.0 |
2005-Mar-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-18 Fri
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2005-Mar-17 Thu
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2005-Mar-16 Wed
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2005-Mar-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-14 Mon
| ###
| ###
| ###
| ###
|
|
| 94.8
| 94.8
| 0.0 |
2005-Mar-11 Fri
| ###
| ###
| ###
| ###
| 24,787
| 0
| ###
| ###
| 0.0 |
2005-Mar-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-09 Wed
| ###
| ###
| ###
| ###
| 24,945
| 0
| ###
| ###
| 0.0 |
2005-Mar-08 Tue
| ###
| ###
| ###
| ###
| 15,672
| 0
| 68.8
| 68.8
| 0.0 |
2005-Mar-07 Mon
| ###
| ###
| ###
| ###
| 23,151
| 0
| ###
| ###
| 0.0 |
2005-Mar-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-03 Thu
| 1.24
| 1.27
| ###
| ###
|
|
| 1.5
| 1.5
| 0.0 |
2005-Mar-02 Wed
| ###
| ###
| 1.24
| 1.24
| 35,981
| ###
| ###
| ###
| 0.1 |
2005-Mar-01 Tue
| ###
| ###
| ###
| ###
| 13,825
| 0
| ###
| ###
| 0.0 |
2005-Feb-28 Mon
| 1.29
| ###
| 1.25
| 1.29
|
|
| 68.4
| 68.4
| 0.1 |
2005-Feb-25 Fri
| 1.5
| 1.5
| 1.28
| 1.4
|
|
| ###
| ###
| ### |
2005-Feb-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-23 Wed
| 2
| 2
| ###
| ###
| 45,255
| 45,255
| 28.7
| 28.7
| 0.0 |
2005-Feb-22 Tue
| 1.84
| 1.84
| 1.76
| 1.76
|
|
| 7.0
| 7.0
| 0.1 |
2005-Feb-21 Mon
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2005-Feb-18 Fri
| ###
| 2
| 1.87
| 2
|
|
| ###
| ###
| 0.1 |
2005-Feb-17 Thu
| ###
| ###
| 1.88
| 1.88
|
|
| ###
| ###
| 0.1 |
2005-Feb-16 Wed
| ###
| ###
| 1.88
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2005-Feb-15 Tue
| ###
| ###
| ###
| ###
| 11,687
| 0
| 3.3
| 3.3
| 0.0 |
2005-Feb-14 Mon
| ###
| ###
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2005-Feb-11 Fri
| 1.82
| 2
| 1.82
| ###
| 58,327
| ###
| ###
| ###
| 0.0 |
2005-Feb-10 Thu
| ###
| 1.74
| ###
| 1.74
|
|
| 90.0
| 90.0
| 0.1 |
2005-Feb-09 Wed
| 1.57
| 1.71
| 1.57
| ###
| 13,650
| 22,386
| ###
| ###
| 0.0 |
2005-Feb-08 Tue
| 1.57
| 1.59
| 1.55
| 1.59
| 4,658
| ###
| 82.1
| 82.1
| ### |
2005-Feb-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-03 Thu
| 1.7
| 1.7
| ###
| ###
| 16,927
| 14,387
| ###
| ###
| 0.0 |
2005-Feb-02 Wed
| 1.7
| 1.7
| 1.7
| 1.7
| 378
| 642
| 71.1
| 71.1
| ### |
2005-Feb-01 Tue
| 1.8
| 1.8
| 1.75
| 1.75
| 421
| 747
| 14.6
| 14.6
| 0.1 |
2005-Jan-31 Mon
| 1.75
| 1.75
| 1.75
| 1.75
| 0
|
|
|
| 0.1 |
2005-Jan-28 Fri
| 1.78
| 1.78
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2005-Jan-27 Thu
| 1.82
| 1.82
| 1.78
| 1.78
|
|
| ###
| ###
| 0.1 |
2005-Jan-25 Tue
| 1.88
| 1.88
| 1.88
| 1.88
| 0
|
|
|
| 0.1 |
2005-Jan-24 Mon
| 1.88
| 1.88
| 1.88
| 1.88
| 0
|
|
|
| 0.1 |
2005-Jan-21 Fri
| 1.83
| 1.88
| 1.83
| 1.88
| 17,421
| ###
| 88.2
| 88.2
| 0.1 |
2005-Jan-20 Thu
| 1.85
| ###
| 1.85
| ###
|
|
| 94.4
| 94.4
| 0.0 |
2005-Jan-19 Wed
| 1.82
| ###
| 1.82
| ###
| 6,879
| 6,259
| ###
| ###
| 0.0 |
2005-Jan-18 Tue
| 1.78
| 1.84
| 1.78
| 1.84
|
|
| ###
| ###
| ### |
2005-Jan-17 Mon
| 1.74
| 1.84
| 1.73
| 1.84
|
|
| ###
| ###
| ### |
2005-Jan-14 Fri
| 1.85
| 1.85
| 1.76
| 1.76
|
|
| ###
| ###
| 0.1 |
2005-Jan-13 Thu
| 1.84
| 1.88
| 1.83
| 1.88
| 4,025
| ###
| ###
| ###
| 0.1 |
2005-Jan-12 Wed
| 1.87
| ###
| 1.87
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-11 Tue
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2005-Jan-10 Mon
| 2
| 2
| 2
| 2
| 4,845
| ###
| ###
| ###
| 0.1 |
2005-Jan-07 Fri
| 1.87
| 2
| 1.87
| 2
|
|
| ###
| ###
| 0.1 |
2005-Jan-06 Thu
| 1.86
| 1.86
| 1.84
| 1.84
| 222
| ###
| ###
| ###
| ### |
2005-Jan-05 Wed
| ###
| ###
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
2005-Jan-04 Tue
| 1.86
| ###
| 1.84
| ###
|
|
| 96.0
| 96.0
| 0.0 |
2004-Dec-31 Fri
| 1.88
| 1.88
| 1.88
| 1.88
| 0
|
|
|
| 0.1 |
2004-Dec-30 Thu
| 1.88
| 1.88
| 1.88
| 1.88
|
|
| 67.9
| 67.9
| 0.1 |
2004-Dec-29 Wed
| ###
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2004-Dec-24 Fri
| 1.88
| 1.88
| 1.88
| 1.88
|
|
| ###
| ###
| 0.1 |
2004-Dec-23 Thu
| ###
| 2
| ###
| 2
| 40,025
| 40,025
| ###
| ###
| 0.1 |
2004-Dec-22 Wed
| ###
| ###
| ###
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2004-Dec-21 Tue
| ###
| ###
| 2
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2004-Dec-20 Mon
| ###
| 2.2
| 2
| 2.2
|
|
| 88.8
| 88.8
| 0.2 |
2004-Dec-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-15 Wed
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2004-Dec-14 Tue
| 2.22
| 2.22
| 2.22
| 2.22
| 0
|
|
|
| 0.2 |
2004-Dec-13 Mon
| ###
| 2.22
| ###
| 2.22
| 34,385
| ###
| 87.6
| 87.6
| 0.2 |
2004-Dec-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-08 Wed
| ###
| ###
| ###
| ###
|
|
| 92.0
| 92.0
| 0.0 |
2004-Dec-07 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-06 Mon
| 2
| ###
| 2
| ###
| 17,725
| 17,725
| ###
| ###
| 0.0 |
2004-Dec-03 Fri
| ###
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2004-Dec-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-01 Wed
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| 72.6
| 72.6
| 0.2 |
2004-Nov-30 Tue
| ###
| 2.23
| ###
| 2.22
| 16,276
| 18,147
| ###
| ###
| 0.2 |
2004-Nov-29 Mon
| ###
| 2.2
| ###
| 2.2
|
|
| 87.8
| 87.8
| 0.2 |
2004-Nov-26 Fri
| ###
| ###
| ###
| ###
| 26,551
| 0
| ###
| ###
| 0.0 |
2004-Nov-25 Thu
| ###
| ###
| ###
| ###
| 45,057
| 0
| 84.4
| 84.4
| 0.0 |
2004-Nov-24 Wed
| ###
| ###
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2004-Nov-23 Tue
| ###
| ###
| 2.28
| 2.28
|
|
| ###
| ###
| 0.2 |
2004-Nov-22 Mon
| ###
| ###
| ###
| ###
| 7,480
| 0
| 77.6
| 77.6
| 0.0 |
2004-Nov-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-18 Thu
| ###
| ###
| ###
| ###
| 3,750
| 0
| ###
| ###
| 0.0 |
2004-Nov-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-16 Tue
| ###
| 2.4
| ###
| ###
| 4,327
| ###
| ###
| ###
| 0.0 |
2004-Nov-15 Mon
| 2.4
| 2.4
| ###
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2004-Nov-12 Fri
| 2.5
| 2.5
| 2.4
| 2.4
|
|
| 5.9
| 5.9
| ### |
2004-Nov-11 Thu
| 2.55
| 2.55
| 2.5
| 2.5
|
|
| 14.9
| 14.9
| 0.2 |
2004-Nov-10 Wed
| 2.4
| 2.58
| 2.4
| 2.58
| 8,658
| 21,558
| 97.0
| 97.0
| 0.2 |
2004-Nov-09 Tue
| 2.5
| 2.5
| 2.49
| 2.49
|
|
| ###
| ###
| 0.2 |
2004-Nov-08 Mon
| 2.4
| 2.46
| 2.4
| 2.46
|
|
| 88.5
| 88.5
| 0.2 |
2004-Nov-05 Fri
| 2.43
| 2.45
| 2.42
| 2.42
| 20,025
| ###
| ###
| ###
| 0.2 |
2004-Nov-04 Thu
| 2.52
| 2.52
| ###
| 2.43
|
|
| 7.4
| 7.4
| ### |
2004-Nov-03 Wed
| 2.52
| 2.52
| 2.52
| 2.52
| 1,876
| 4,727
| 66.4
| 66.4
| ### |
2004-Nov-02 Tue
| 2.55
| 2.55
| 2.52
| 2.52
| 8,124
| ###
| 20.5
| 20.5
| ### |
2004-Nov-01 Mon
| ###
| ###
| ###
| ###
| 7,050
| 0
| 71.5
| 71.5
| 0.0 |
2004-Oct-29 Fri
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2004-Oct-28 Thu
| 2.76
| 2.76
| ###
| ###
|
|
| 5.4
| 5.4
| 0.0 |
2004-Oct-27 Wed
| 2.76
| 2.76
| 2.75
| 2.75
|
|
| 26.3
| 26.3
| ### |
2004-Oct-26 Tue
| 2.85
| 2.85
| 2.77
| 2.78
|
|
| 15.0
| 15.0
| 0.2 |
2004-Oct-25 Mon
| 2.86
| 2.86
| 2.86
| 2.86
|
|
| 72.5
| 72.5
| 0.2 |
2004-Oct-22 Fri
| 2.85
| 2.86
| 2.85
| 2.86
| 5,322
| ###
| ###
| ###
| 0.2 |
2004-Oct-21 Thu
| 2.7
| 2.8
| 2.7
| 2.8
| 2,327
| ###
| 91.4
| 91.4
| 0.2 |
2004-Oct-20 Wed
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2004-Oct-19 Tue
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2004-Oct-18 Mon
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| 70.6
| 70.6
| 0.2 |
2004-Oct-15 Fri
| 2.82
| 2.82
| 2.71
| 2.71
|
|
| ###
| ###
| ### |
2004-Oct-14 Thu
| 2.85
| 2.85
| 2.82
| 2.82
| 1,623
| ###
| ###
| ###
| ### |
2004-Oct-13 Wed
| ###
| 2.8
| ###
| 2.8
| 11,642
| ###
| 97.0
| 97.0
| 0.2 |
2004-Oct-12 Tue
| ###
| ###
| ###
| ###
| 5,170
| 0
| ###
| ###
| 0.0 |
2004-Oct-11 Mon
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2004-Oct-08 Fri
| ###
| ###
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2004-Oct-07 Thu
| ###
| ###
| ###
| ###
| 2,459
| 0
| ###
| ###
| 0.0 |
2004-Oct-06 Wed
| ###
| ###
| ###
| ###
| 6,557
| 0
| ###
| ###
| 0.0 |
2004-Oct-05 Tue
| ###
| ###
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2004-Oct-04 Mon
| ###
| 3
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2004-Oct-01 Fri
| 2.74
| 2.86
| 2.73
| 2.86
|
|
| 93.7
| 93.7
| 0.2 |
2004-Sep-30 Thu
| 2.54
| ###
| 2.54
| ###
| 16,546
| ###
| 86.5
| 86.5
| 0.0 |
2004-Sep-29 Wed
| 2.55
| ###
| 2.55
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2004-Sep-28 Tue
| 2.51
| 2.51
| 2.51
| 2.51
| 1,141
| ###
| 68.7
| 68.7
| ### |
2004-Sep-27 Mon
| 2.51
| 2.51
| 2.51
| 2.51
| 0
|
|
|
| ### |
2004-Sep-24 Fri
| 2.51
| 2.51
| 2.51
| 2.51
| 178
| 446
| 74.0
| 74.0
| ### |
2004-Sep-23 Thu
| 2.42
| 2.5
| 2.42
| 2.5
| 5,127
| ###
| 90.5
| 90.5
| 0.2 |
2004-Sep-22 Wed
| 2.42
| 2.5
| 2.42
| 2.48
| 84,381
| 207,577
| ###
| ###
| 0.2 |
2004-Sep-21 Tue
| 2.42
| 2.42
| 2.42
| 2.42
|
|
| 66.5
| 66.5
| 0.2 |
2004-Sep-20 Mon
| 2.41
| 2.41
| 2.41
| 2.41
|
|
| 72.4
| 72.4
| 0.2 |
2004-Sep-17 Fri
| 2.41
| 2.45
| 2.41
| 2.45
|
|
| 81.2
| 81.2
| 0.2 |
2004-Sep-16 Thu
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 62.6
| 62.6
| ### |
2004-Sep-15 Wed
| 2.4
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2004-Sep-14 Tue
| 2.4
| 2.41
| 2.4
| 2.41
| 11,071
| 26,625
| 71.3
| 71.3
| 0.2 |
2004-Sep-13 Mon
| 2.45
| 2.45
| 2.4
| 2.4
| 29,545
| 71,646
| 15.3
| 15.3
| ### |
2004-Sep-10 Fri
| 2.42
| 2.42
| 2.42
| 2.42
| 777
| 1,880
| ###
| ###
| 0.2 |
2004-Sep-09 Thu
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2004-Sep-08 Wed
| 2.4
| 2.4
| 2.4
| 2.4
| 0
|
|
|
| ### |
2004-Sep-07 Tue
| 2.45
| 2.45
| 2.4
| 2.4
| 11,021
| 26,725
| ###
| ###
| ### |
2004-Sep-06 Mon
| ###
| 2.4
| ###
| 2.4
|
|
| 85.3
| 85.3
| ### |
2004-Sep-03 Fri
| 2.4
| 2.4
| ###
| ###
| 343,653
| 412,383
| ###
| ###
| 0.0 |
2004-Sep-02 Thu
| 2.45
| 2.45
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2004-Sep-01 Wed
| 2.45
| 2.45
| 2.41
| 2.41
| 16,858
| ###
| 20.2
| 20.2
| 0.2 |
2004-Aug-31 Tue
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 70.8
| 70.8
| 0.2 |
2004-Aug-30 Mon
| 2.55
| 2.55
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2004-Aug-27 Fri
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2004-Aug-26 Thu
| ###
| 2.74
| ###
| 2.74
| 3,955
| ###
| 95.3
| 95.3
| 0.2 |
2004-Aug-25 Wed
| ###
| ###
| 2.5
| 2.55
| 18,744
| ###
| ###
| ###
| 0.2 |
2004-Aug-24 Tue
| 2.7
| 2.7
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2004-Aug-23 Mon
| 2.7
| 2.75
| ###
| 2.75
|
|
| ###
| ###
| ### |
2004-Aug-20 Fri
| 2.79
| 2.79
| 2.76
| 2.79
|
|
| ###
| ###
| ### |
2004-Aug-19 Thu
| ###
| 2.75
| ###
| ###
| 11,075
| 15,228
| ###
| ###
| 0.0 |
2004-Aug-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-17 Tue
| 2.75
| 2.79
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2004-Aug-16 Mon
| 2.5
| ###
| 2.5
| ###
|
|
| 96.4
| 96.4
| 0.0 |
2004-Aug-13 Fri
| 2.45
| 2.49
| 2.4
| 2.4
| 23,826
| 58,254
| ###
| ###
| ### |
2004-Aug-12 Thu
| 2.48
| 2.48
| ###
| 2.45
|
|
| ###
| ###
| 0.2 |
2004-Aug-11 Wed
| 2.78
| 2.78
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2004-Aug-10 Tue
| 3.4
| 3.4
| 3.4
| 3.4
| 850
| ###
| ###
| ###
| 0.2 |
2004-Aug-09 Mon
| 3.4
| 3.4
| 3.4
| 3.4
| 150
| ###
| 75.0
| 75.0
| 0.2 |
2004-Aug-06 Fri
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2004-Aug-05 Thu
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2004-Aug-04 Wed
| 3.5
| 3.5
| 3.5
| 3.5
| 2,044
| 7,154
| ###
| ###
| 0.3 |
2004-Aug-03 Tue
| 3.59
| 3.59
| 3.44
| 3.45
|
|
| 6.6
| 6.6
| ### |
2004-Aug-02 Mon
| ###
| 3.5
| ###
| 3.5
|
|
| 96.2
| 96.2
| 0.3 |
2004-Jul-30 Fri
| 3.28
| ###
| 3.28
| ###
| 4,272
| ###
| 68.5
| 68.5
| 0.0 |
2004-Jul-29 Thu
| 3.2
| 3.28
| 3.2
| 3.28
|
|
| 88.1
| 88.1
| 0.2 |
2004-Jul-28 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jul-27 Tue
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2004-Jul-26 Mon
| ###
| ###
| ###
| ###
| 15,585
| 0
| 74.4
| 74.4
| 0.0 |
2004-Jul-23 Fri
| ###
| 3.45
| ###
| 3.44
| 73,454
| ###
| 88.6
| 88.6
| 0.2 |
2004-Jul-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-21 Wed
| ###
| 3.4
| ###
| 3.4
| 5,859
| ###
| ###
| ###
| 0.2 |
2004-Jul-20 Tue
| 3.42
| 3.42
| ###
| ###
| 11,657
| ###
| ###
| ###
| 0.0 |
2004-Jul-19 Mon
| 3.42
| 3.55
| 3.42
| 3.55
|
|
| ###
| ###
| ### |
2004-Jul-16 Fri
| 3.45
| 3.48
| 3.43
| 3.48
| 17,352
| 59,951
| ###
| ###
| 0.2 |
2004-Jul-15 Thu
| 3.5
| 3.57
| 3.46
| 3.46
|
|
| ###
| ###
| 0.2 |
2004-Jul-14 Wed
| 3.57
| 3.57
| 3.57
| 3.57
| 820
| 2,927
| ###
| ###
| 0.3 |
2004-Jul-13 Tue
| ###
| ###
| ###
| ###
| 924
| 0
| 73.6
| 73.6
| 0.0 |
2004-Jul-12 Mon
| ###
| ###
| ###
| ###
| 76
| 0
| 74.4
| 74.4
| 0.0 |
2004-Jul-09 Fri
| ###
| ###
| ###
| ###
| 1,124
| 0
| 17.9
| 17.9
| 0.0 |
2004-Jul-08 Thu
| 3.51
| 3.51
| 3.51
| 3.51
|
|
| 67.6
| 67.6
| ### |
2004-Jul-07 Wed
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2004-Jul-06 Tue
| 3.5
| 3.5
| 3.5
| 3.5
| 571
| ###
| ###
| ###
| 0.3 |
2004-Jul-05 Mon
| 3.51
| 3.51
| 3.51
| 3.51
| 0
|
|
|
| ### |
2004-Jul-02 Fri
| 3.54
| 3.54
| 3.51
| 3.51
| 11,325
| 39,920
| 21.0
| 21.0
| ### |
2004-Jul-01 Thu
| ###
| ###
| ###
| ###
| 728
| 0
| ###
| ###
| 0.0 |
2004-Jun-30 Wed
| ###
| 3.72
| ###
| ###
| 27,572
| 51,283
| ###
| ###
| 0.0 |
2004-Jun-29 Tue
| 3.75
| 3.75
| 3.71
| 3.71
|
|
| ###
| ###
| ### |
2004-Jun-28 Mon
| 3.79
| 3.79
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2004-Jun-25 Fri
| 3.78
| 3.78
| 3.78
| 3.78
|
|
| ###
| ###
| 0.3 |
2004-Jun-24 Thu
| ###
| ###
| ###
| ###
| 1,050
| 0
| ###
| ###
| 0.0 |
2004-Jun-23 Wed
| 3.54
| ###
| 3.54
| ###
| 9,470
| ###
| ###
| ###
| 0.0 |
2004-Jun-22 Tue
| 3.54
| 3.54
| 3.54
| 3.54
| 23,852
| ###
| ###
| ###
| 0.3 |
2004-Jun-21 Mon
| 3.51
| ###
| 3.51
| ###
| 4,722
| 8,287
| ###
| ###
| 0.0 |
2004-Jun-18 Fri
| 3.5
| 3.5
| 3.49
| 3.49
|
|
| 30.9
| 30.9
| ### |
2004-Jun-17 Thu
| 3.5
| 3.5
| 3.5
| 3.5
| 2,370
| ###
| 67.5
| 67.5
| 0.3 |
2004-Jun-16 Wed
| 3.52
| 3.52
| 3.52
| 3.52
|
|
| ###
| ###
| ### |
2004-Jun-15 Tue
| 3.55
| 3.55
| 3.52
| 3.52
|
|
| ###
| ###
| ### |
2004-Jun-11 Fri
| 3.53
| 3.53
| 3.53
| 3.53
| 0
|
|
|
| 0.3 |
2004-Jun-10 Thu
| 3.53
| 3.53
| 3.53
| 3.53
|
|
| ###
| ###
| 0.3 |
2004-Jun-09 Wed
| 3.86
| 3.86
| 3.78
| 3.78
|
|
| ###
| ###
| 0.3 |
2004-Jun-08 Tue
| 3.87
| 4
| 3.87
| 4
|
|
| 93.0
| 93.0
| 0.3 |
2004-Jun-07 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jun-04 Fri
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2004-Jun-03 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jun-02 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jun-01 Tue
| 4
| ###
| 4
| ###
| 1,781
| ###
| 84.0
| 84.0
| 0.0 |
2004-May-31 Mon
| ###
| ###
| ###
| ###
| 22,544
| 0
| ###
| ###
| 0.0 |
2004-May-28 Fri
| ###
| 3.82
| ###
| 3.82
|
|
| 89.3
| 89.3
| 0.3 |
2004-May-27 Thu
| 3.52
| 3.52
| 3.52
| 3.52
|
|
| 64.3
| 64.3
| ### |
2004-May-26 Wed
| 3.51
| 3.51
| 3.51
| 3.51
|
|
| ###
| ###
| ### |
2004-May-25 Tue
| ###
| ###
| ###
| ###
| 31,254
| 0
| 80.1
| 80.1
| 0.0 |
2004-May-24 Mon
| ###
| ###
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2004-May-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-May-20 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-May-19 Wed
| ###
| ###
| ###
| ###
| 280
| 0
| 74.0
| 74.0
| 0.0 |
2004-May-18 Tue
| 3.59
| ###
| 3.52
| 3.52
| 8,650
| 15,224
| ###
| ###
| ### |
2004-May-17 Mon
| 3.58
| 3.58
| 3.54
| 3.58
|
|
| ###
| ###
| 0.3 |
2004-May-14 Fri
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2004-May-13 Thu
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2004-May-12 Wed
| 3.42
| 3.42
| 3.42
| 3.42
| 357
| 1,220
| ###
| ###
| 0.2 |
2004-May-11 Tue
| 3.47
| 3.47
| 3.45
| 3.45
|
|
| 29.6
| 29.6
| ### |
2004-May-10 Mon
| 3.44
| 3.44
| 3.41
| 3.42
|
|
| ###
| ###
| 0.2 |
2004-May-07 Fri
| ###
| ###
| 3.5
| 3.54
|
|
| ###
| ###
| 0.3 |
2004-May-06 Thu
| 3.75
| 3.75
| 3.75
| 3.75
| 0
|
|
|
| 0.3 |
2004-May-05 Wed
| 3.75
| 3.75
| 3.75
| 3.75
| 1,475
| ###
| ###
| ###
| 0.3 |
2004-May-04 Tue
| ###
| ###
| ###
| ###
| 2,057
| 0
| ###
| ###
| 0.0 |
2004-May-03 Mon
| ###
| 3.7
| ###
| ###
| 6,585
| 12,182
| ###
| ###
| 0.0 |
2004-Apr-30 Fri
| 3.74
| 3.74
| ###
| ###
| 2,950
| ###
| 13.8
| 13.8
| 0.0 |
2004-Apr-29 Thu
| 3.8
| 3.8
| ###
| ###
| 6,458
| 12,270
| 9.5
| 9.5
| 0.0 |
2004-Apr-28 Wed
| 3.8
| 3.85
| 3.8
| 3.85
|
|
| 82.8
| 82.8
| 0.3 |
2004-Apr-26 Mon
| 3.8
| 3.81
| 3.8
| 3.81
|
|
| 79.4
| 79.4
| 0.3 |
2004-Apr-22 Thu
| 3.81
| 3.81
| 3.81
| 3.81
|
|
| 77.5
| 77.5
| 0.3 |
2004-Apr-21 Wed
| ###
| ###
| 3.83
| ###
| 6,250
| ###
| ###
| ###
| 0.0 |
2004-Apr-20 Tue
| ###
| ###
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2004-Apr-19 Mon
| ###
| ###
| ###
| ###
| 150
| 0
| ###
| ###
| 0.0 |
2004-Apr-16 Fri
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2004-Apr-15 Thu
| 3.85
| 4.2
| 3.85
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2004-Apr-14 Wed
| ###
| ###
| 3.8
| ###
| 8,176
| ###
| 13.4
| 13.4
| 0.0 |
2004-Apr-13 Tue
| ###
| ###
| 4.2
| 4.25
|
|
| ###
| ###
| ### |
2004-Apr-08 Thu
| ###
| ###
| ###
| ###
| 4,050
| 0
| 24.2
| 24.2
| 0.0 |
2004-Apr-07 Wed
| ###
| ###
| ###
| ###
| 20,680
| 0
| 26.1
| 26.1
| 0.0 |
2004-Apr-06 Tue
| 4.5
| 4.5
| 4.5
| 4.5
| 8,543
| 38,443
| ###
| ###
| ### |
2004-Apr-05 Mon
| 4.5
| 4.5
| 4.5
| 4.5
| 3,428
| 15,426
| ###
| ###
| ### |
2004-Apr-02 Fri
| 4.55
| 4.55
| 4.5
| 4.55
| 6,950
| 31,448
| ###
| ###
| 0.3 |
2004-Apr-01 Thu
| 4.5
| 4.55
| 4.5
| 4.55
| 1,279
| 5,787
| ###
| ###
| 0.3 |
2004-Mar-30 Tue
| 4.4
| 4.4
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2004-Mar-29 Mon
| ###
| 4.4
| ###
| 4.4
| 847
| ###
| ###
| ###
| 0.3 |
2004-Mar-26 Fri
| ###
| 4.42
| ###
| ###
| 4,951
| 10,941
| 67.8
| 67.8
| 0.0 |
2004-Mar-24 Wed
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| 73.2
| 73.2
| 0.3 |
2004-Mar-23 Tue
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| 71.7
| 71.7
| ### |
2004-Mar-22 Mon
| 4.5
| 4.5
| 4.5
| 4.5
| 1,421
| ###
| 75.5
| 75.5
| ### |
2004-Mar-19 Fri
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| 68.6
| 68.6
| 0.3 |
2004-Mar-18 Thu
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| 74.7
| 74.7
| 0.3 |
2004-Mar-17 Wed
| 4.2
| 4.2
| 4.2
| 4.2
| 1,228
| 5,157
| 67.8
| 67.8
| ### |
2004-Mar-15 Mon
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
2004-Mar-12 Fri
| 4.43
| 4.48
| 4.27
| 4.27
|
|
| ###
| ###
| ### |
2004-Mar-11 Thu
| 4.4
| 4.4
| 4.25
| 4.25
|
|
| ###
| ###
| ### |
2004-Mar-10 Wed
| 4.55
| 4.55
| 4.55
| 4.55
|
|
| ###
| ###
| 0.3 |
2004-Mar-09 Tue
| 4.5
| 4.55
| 4.5
| 4.55
| 476
| 2,153
| ###
| ###
| 0.3 |
2004-Mar-08 Mon
| 4.4
| 4.4
| ###
| ###
| 3,857
| 8,485
| ###
| ###
| 0.0 |
2004-Mar-05 Fri
| ###
| ###
| ###
| ###
|
|
| 4.2
| 4.2
| 0.0 |
2004-Mar-04 Thu
| ###
| ###
| ###
| ###
| 3,976
| 0
| 70.2
| 70.2
| 0.0 |
2004-Mar-03 Wed
| 4.2
| 4.2
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-01 Mon
| 4.28
| ###
| 4.28
| ###
| 755
| ###
| 72.7
| 72.7
| 0.0 |
2004-Feb-27 Fri
| ###
| ###
| ###
| ###
| 150
| 0
| ###
| ###
| 0.0 |
2004-Feb-26 Thu
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2004-Feb-25 Wed
| 4.24
| 4.25
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2004-Feb-24 Tue
| 4.23
| 4.23
| ###
| 4.2
|
|
| ###
| ###
| ### |
2004-Feb-23 Mon
| ###
| ###
| 4.22
| ###
| 10,154
| 21,424
| ###
| ###
| 0.0 |
2004-Feb-20 Fri
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2004-Feb-19 Thu
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2004-Feb-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-17 Tue
| ###
| ###
| ###
| ###
| 2,180
| 0
| ###
| ###
| 0.0 |
2004-Feb-16 Mon
| 4.7
| 4.7
| ###
| ###
| 5,625
| ###
| 15.1
| 15.1
| 0.0 |
2004-Feb-13 Fri
| 4.7
| 4.7
| 4.7
| 4.7
| 6,225
| 29,257
| ###
| ###
| 0.3 |
2004-Feb-12 Thu
| ###
| 4.7
| 4.5
| 4.7
|
|
| ###
| ###
| 0.3 |
2004-Feb-11 Wed
| ###
| ###
| 4.55
| ###
| 4,850
| ###
| ###
| ###
| 0.0 |
2004-Feb-09 Mon
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2004-Feb-06 Fri
| ###
| ###
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2004-Feb-05 Thu
| 4.5
| ###
| 4.5
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2004-Feb-04 Wed
| 4.48
| 4.48
| 4.48
| 4.48
|
|
| 73.1
| 73.1
| ### |
2004-Feb-03 Tue
| ###
| ###
| 4.5
| 4.5
| 1,450
| ###
| ###
| ###
| ### |
2004-Feb-02 Mon
| ###
| ###
| ###
| ###
| 1,450
| 0
| 73.1
| 73.1
| 0.0 |
2004-Jan-30 Fri
| ###
| 4.7
| ###
| 4.7
|
|
| 88.3
| 88.3
| 0.3 |
2004-Jan-29 Thu
| 4.79
| 4.79
| ###
| 4.79
|
|
| 71.9
| 71.9
| 0.3 |
2004-Jan-28 Wed
| 4.75
| 4.8
| ###
| 4.8
| 9,270
| 22,248
| 81.4
| 81.4
| 0.3 |
2004-Jan-27 Tue
| 4.55
| ###
| 4.45
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2004-Jan-23 Fri
| 4.5
| 4.55
| 4.45
| 4.55
| 12,570
| ###
| 75.0
| 75.0
| 0.3 |
2004-Jan-21 Wed
| 4.7
| 4.7
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2004-Jan-20 Tue
| 4.85
| 4.85
| 4.85
| 4.85
|
|
| 67.6
| 67.6
| ### |
2004-Jan-19 Mon
| ###
| 4.8
| ###
| 4.8
| 15,743
| 37,783
| ###
| ###
| 0.3 |
2004-Jan-16 Fri
| 4.44
| 4.7
| 4.44
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-15 Thu
| 4.79
| 4.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-14 Wed
| ###
| ###
| ###
| ###
| 18,425
| 0
| ###
| ###
| 0.0 |
2004-Jan-13 Tue
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-12 Mon
| ###
| 5.2
| ###
| 5.2
|
|
| 92.3
| 92.3
| ### |
2004-Jan-09 Fri
| 4.8
| ###
| 4.8
| 4.85
|
|
| 78.1
| 78.1
| ### |
2004-Jan-08 Thu
| 4.88
| 4.88
| 4.8
| 4.8
|
|
| 18.1
| 18.1
| 0.3 |
2004-Jan-07 Wed
| 4.82
| ###
| 4.82
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2004-Jan-06 Tue
| 4.72
| ###
| 4.72
| 4.85
| 30,343
| ###
| ###
| ###
| ### |
2004-Jan-05 Mon
| 4.28
| 4.5
| 4.28
| 4.5
| 27,050
| 118,749
| ###
| ###
| ### |
2004-Jan-02 Fri
| 4.24
| 4.25
| 4.24
| 4.25
| 3,850
| 16,343
| ###
| ###
| ### |
2003-Dec-31 Wed
| ###
| 4.25
| ###
| 4.25
|
|
| ###
| ###
| ### |
2003-Dec-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-29 Mon
| 3.85
| 3.85
| 3.85
| 3.85
| 2,047
| 7,880
| ###
| ###
| 0.3 |
2003-Dec-24 Wed
| 3.85
| ###
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2003-Dec-23 Tue
| 3.8
| 3.85
| 3.8
| 3.85
| 3,245
| ###
| ###
| ###
| 0.3 |
2003-Dec-22 Mon
| ###
| ###
| 3.5
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-19 Fri
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2003-Dec-18 Thu
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| 78.4
| 78.4
| 0.3 |
2003-Dec-17 Wed
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| 72.7
| 72.7
| 0.3 |
2003-Dec-16 Tue
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| 72.7
| 72.7
| 0.3 |
2003-Dec-15 Mon
| ###
| 3.5
| ###
| 3.5
|
|
| 93.2
| 93.2
| 0.3 |
2003-Dec-12 Fri
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2003-Dec-11 Thu
| 3.45
| 3.45
| ###
| ###
| 18,147
| ###
| 23.2
| 23.2
| 0.0 |
2003-Dec-10 Wed
| 3.55
| 3.55
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2003-Dec-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-08 Mon
| 3.55
| 3.55
| 3.55
| 3.55
| 0
|
|
|
| ### |
2003-Dec-05 Fri
| 3.55
| 3.55
| 3.55
| 3.55
| 0
|
|
|
| ### |
2003-Dec-04 Thu
| ###
| ###
| 3.55
| 3.55
| 15,154
| ###
| ###
| ###
| ### |
2003-Dec-03 Wed
| 3.7
| 3.76
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2003-Dec-02 Tue
| 3.85
| 3.86
| 3.8
| 3.8
| 10,459
| 40,057
| 22.5
| 22.5
| ### |
2003-Dec-01 Mon
| ###
| 3.85
| ###
| 3.85
|
|
| ###
| ###
| 0.3 |
2003-Nov-28 Fri
| ###
| ###
| 3.55
| 3.55
| 1,250
| ###
| ###
| ###
| ### |
2003-Nov-27 Thu
| 3.85
| 3.85
| 3.85
| 3.85
|
|
| 67.7
| 67.7
| 0.3 |
2003-Nov-26 Wed
| 3.88
| 3.88
| 3.85
| 3.85
| 3,454
| 13,349
| 25.1
| 25.1
| 0.3 |
2003-Nov-25 Tue
| 3.88
| 3.88
| 3.88
| 3.88
| 0
|
|
|
| 0.3 |
2003-Nov-24 Mon
| 3.88
| 3.88
| 3.88
| 3.88
|
|
| 73.7
| 73.7
| 0.3 |
2003-Nov-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-20 Thu
| 3.85
| 4
| 3.85
| 4
| 2,873
| 11,276
| ###
| ###
| 0.3 |
2003-Nov-19 Wed
| 3.85
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-18 Tue
| 4
| 4
| 4
| 4
| 0
|
|
|
| 0.3 |
2003-Nov-17 Mon
| 4
| 4
| 4
| 4
|
|
| 80.8
| 80.8
| 0.3 |
2003-Nov-14 Fri
| ###
| 4
| ###
| 4
| 11,753
| ###
| 87.1
| 87.1
| 0.3 |
2003-Nov-13 Thu
| 3.82
| 4
| 3.82
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-12 Wed
| ###
| 3.7
| 3.52
| 3.7
| 13,640
| 49,240
| ###
| ###
| 0.3 |
2003-Nov-11 Tue
| 3.7
| 3.71
| ###
| 3.71
|
|
| ###
| ###
| ### |
2003-Nov-10 Mon
| 3.71
| ###
| 3.71
| 3.71
|
|
| 73.8
| 73.8
| ### |
2003-Nov-07 Fri
| 3.8
| 3.8
| 3.59
| 3.7
|
|
| 15.0
| 15.0
| 0.3 |
2003-Nov-06 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Nov-05 Wed
| ###
| ###
| ###
| ###
| 8,224
| 0
| 38.6
| 38.6
| 0.0 |
2003-Nov-04 Tue
| 4
| 4
| ###
| ###
| 6,688
| 13,376
| 29.6
| 29.6
| 0.0 |
2003-Nov-03 Mon
| ###
| ###
| ###
| ###
| 543
| 0
| ###
| ###
| 0.0 |
2003-Oct-31 Fri
| ###
| ###
| ###
| ###
| 25,129
| 0
| 14.1
| 14.1
| 0.0 |
2003-Oct-30 Thu
| 4.2
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-29 Wed
| ###
| 4.2
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2003-Oct-28 Tue
| 4.23
| 4.23
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2003-Oct-27 Mon
| 4.2
| 4.2
| ###
| 4.2
| 16,286
| ###
| ###
| ###
| ### |
2003-Oct-24 Fri
| ###
| 4.47
| ###
| 4.47
| 3,350
| 7,487
| ###
| ###
| ### |
2003-Oct-23 Thu
| 4.49
| 4.49
| 4.42
| 4.42
| 15,380
| ###
| 25.4
| 25.4
| 0.3 |
2003-Oct-22 Wed
| ###
| 4.5
| ###
| 4.47
| 33,247
| ###
| ###
| ###
| ### |
2003-Oct-21 Tue
| ###
| ###
| 4.2
| 4.2
| 2,829
| 5,940
| 17.1
| 17.1
| ### |
2003-Oct-20 Mon
| ###
| ###
| ###
| ###
| 142
| 0
| 69.8
| 69.8
| 0.0 |
2003-Oct-17 Fri
| ###
| 4.25
| ###
| ###
| 2,140
| 4,547
| ###
| ###
| 0.0 |
2003-Oct-16 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Oct-15 Wed
| 4.22
| 4.22
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2003-Oct-14 Tue
| 4.22
| 4.22
| 4.22
| 4.22
|
|
| 69.4
| 69.4
| ### |
2003-Oct-13 Mon
| 4
| 4
| 4
| 4
|
|
| 66.3
| 66.3
| 0.3 |
2003-Oct-10 Fri
| ###
| ###
| 4
| ###
| 10,483
| ###
| 21.7
| 21.7
| 0.0 |
2003-Oct-09 Thu
| 4
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-08 Wed
| ###
| ###
| ###
| ###
| 2,084
| 0
| ###
| ###
| 0.0 |
2003-Oct-07 Tue
| ###
| ###
| 4
| 4
| 2,987
| 5,974
| ###
| ###
| 0.3 |
2003-Oct-06 Mon
| 4.28
| 4.28
| ###
| ###
| 6,025
| ###
| 3.5
| 3.5
| 0.0 |
2003-Oct-03 Fri
| 4.25
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-02 Thu
| 4.26
| 4.26
| 4.25
| 4.26
|
|
| ###
| ###
| 0.3 |
2003-Oct-01 Wed
| 4.26
| 4.26
| 4.26
| 4.26
|
|
| 71.0
| 71.0
| 0.3 |
2003-Sep-30 Tue
| 4.28
| ###
| 4.2
| 4.2
|
|
| 17.3
| 17.3
| ### |
2003-Sep-29 Mon
| ###
| 4.4
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2003-Sep-26 Fri
| 4.7
| 4.7
| 4.7
| 4.7
| 2,072
| ###
| ###
| ###
| 0.3 |
2003-Sep-25 Thu
| ###
| ###
| 4.75
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-24 Wed
| ###
| ###
| 4.75
| 4.75
| 3,428
| 8,141
| 8.5
| 8.5
| ### |
2003-Sep-23 Tue
| ###
| ###
| ###
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2003-Sep-22 Mon
| 5
| ###
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2003-Sep-19 Fri
| ###
| ###
| ###
| 4.8
|
|
| ###
| ###
| 0.3 |
2003-Sep-18 Thu
| ###
| ###
| ###
| ###
|
|
| 96.5
| 96.5
| 0.0 |
2003-Sep-17 Wed
| 4.21
| 4.21
| 4.21
| 4.21
| 0
|
|
|
| ### |
2003-Sep-16 Tue
| 4.5
| 4.5
| 4.2
| 4.21
| 2,745
| 11,940
| 4.4
| 4.4
| ### |
2003-Sep-15 Mon
| 4.75
| 4.75
| 4.57
| ###
| 5,087
| ###
| ###
| ###
| 0.0 |
2003-Sep-12 Fri
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2003-Sep-11 Thu
| ###
| ###
| 4.8
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2003-Sep-10 Wed
| 4.54
| 5
| 4.54
| 5
|
|
| ###
| ###
| 0.4 |
2003-Sep-09 Tue
| ###
| 4.25
| ###
| 4.25
|
|
| ###
| ###
| ### |
2003-Sep-08 Mon
| 4
| 4
| 4
| 4
| 1,448
| ###
| ###
| ###
| 0.3 |
2003-Sep-05 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Sep-04 Thu
| ###
| ###
| ###
| ###
|
|
| 5.6
| 5.6
| 0.0 |
2003-Sep-03 Wed
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2003-Sep-02 Tue
| ###
| 4.25
| ###
| 4.25
| 9,942
| 21,126
| ###
| ###
| ### |
2003-Sep-01 Mon
| ###
| ###
| ###
| ###
| 6,370
| 0
| 20.9
| 20.9
| 0.0 |
2003-Aug-29 Fri
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2003-Aug-28 Thu
| 4
| ###
| 4
| ###
| 8,770
| 17,540
| 90.2
| 90.2
| 0.0 |
2003-Aug-27 Wed
| 4
| 4
| ###
| ###
| 3,950
| ###
| 17.4
| 17.4
| 0.0 |
2003-Aug-26 Tue
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2003-Aug-25 Mon
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2003-Aug-22 Fri
| ###
| 4.2
| ###
| 4.2
| 9,225
| 19,372
| ###
| ###
| ### |
2003-Aug-21 Thu
| ###
| ###
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2003-Aug-20 Wed
| 4
| 4
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2003-Aug-19 Tue
| ###
| ###
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2003-Aug-18 Mon
| 4.25
| 4.25
| ###
| ###
|
|
| 7.6
| 7.6
| 0.0 |
2003-Aug-15 Fri
| 4
| ###
| 4
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2003-Aug-14 Thu
| 3.86
| 4
| 3.86
| 4
| 12,949
| 50,889
| ###
| ###
| 0.3 |
2003-Aug-13 Wed
| 3.7
| 3.7
| 3.7
| 3.7
| 1,740
| ###
| ###
| ###
| 0.3 |
2003-Aug-12 Tue
| ###
| 3.8
| ###
| 3.8
| 8,380
| 15,922
| ###
| ###
| ### |
2003-Aug-11 Mon
| ###
| ###
| ###
| ###
| 1,371
| 0
| ###
| ###
| 0.0 |
2003-Aug-08 Fri
| 3.59
| ###
| 3.59
| ###
| 2,783
| ###
| 68.1
| 68.1
| 0.0 |
2003-Aug-07 Thu
| 3.51
| ###
| 3.51
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-06 Wed
| 3.5
| 3.5
| 3.5
| 3.5
| 5,273
| 18,455
| ###
| ###
| 0.3 |
2003-Aug-05 Tue
| 3.4
| 3.5
| 3.4
| 3.4
| 1,980
| ###
| ###
| ###
| 0.2 |
2003-Aug-04 Mon
| ###
| 3.4
| ###
| 3.4
|
|
| 87.7
| 87.7
| 0.2 |
2003-Aug-01 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jul-31 Thu
| ###
| ###
| ###
| ###
| 158
| 0
| ###
| ###
| 0.0 |
2003-Jul-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-29 Tue
| ###
| ###
| ###
| ###
| 7,342
| 0
| 80.9
| 80.9
| 0.0 |
2003-Jul-28 Mon
| ###
| ###
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2003-Jul-25 Fri
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-24 Thu
| ###
| ###
| 3.5
| 3.5
| 380
| ###
| ###
| ###
| 0.3 |
2003-Jul-23 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jul-22 Tue
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2003-Jul-21 Mon
| 3.57
| 3.57
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2003-Jul-18 Fri
| 3.53
| 3.53
| 3.53
| 3.53
| 450
| 1,588
| ###
| ###
| 0.3 |
2003-Jul-17 Thu
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2003-Jul-16 Wed
| ###
| ###
| ###
| ###
|
|
| 63.7
| 63.7
| 0.0 |
2003-Jul-15 Tue
| ###
| ###
| ###
| ###
| 285
| 0
| 68.6
| 68.6
| 0.0 |
2003-Jul-14 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jul-11 Fri
| 3.71
| 3.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-10 Thu
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2003-Jul-09 Wed
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2003-Jul-08 Tue
| 3.7
| ###
| 3.7
| ###
| 1,480
| ###
| ###
| ###
| 0.0 |
2003-Jul-07 Mon
| 3.79
| 3.79
| ###
| ###
| 6,340
| ###
| ###
| ###
| 0.0 |
2003-Jul-04 Fri
| 3.81
| 3.81
| 3.81
| 3.81
| 0
|
|
|
| 0.3 |
2003-Jul-03 Thu
| 3.81
| 3.81
| 3.81
| 3.81
|
|
| ###
| ###
| 0.3 |
2003-Jul-02 Wed
| 3.81
| 3.81
| 3.81
| 3.81
|
|
| ###
| ###
| 0.3 |
2003-Jul-01 Tue
| 3.7
| 3.7
| 3.7
| 3.7
| 154,842
| ###
| 68.9
| 68.9
| 0.3 |
2003-Jun-30 Mon
| 3.7
| 3.88
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2003-Jun-27 Fri
| 3.79
| 3.79
| 3.79
| 3.79
|
|
| ###
| ###
| ### |
2003-Jun-26 Thu
| 3.75
| 3.85
| 3.75
| 3.85
| 942
| 3,579
| 89.8
| 89.8
| 0.3 |
2003-Jun-25 Wed
| 3.75
| 3.75
| 3.72
| 3.75
|
|
| ###
| ###
| 0.3 |
2003-Jun-24 Tue
| 3.8
| 3.8
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2003-Jun-23 Mon
| ###
| 4
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2003-Jun-20 Fri
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2003-Jun-19 Thu
| 3.85
| 3.85
| 3.85
| 3.85
| 0
|
|
|
| 0.3 |
2003-Jun-18 Wed
| 3.85
| 3.85
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
2003-Jun-17 Tue
| 3.7
| 3.8
| 3.7
| 3.8
| 8,428
| ###
| ###
| ###
| ### |
2003-Jun-16 Mon
| 3.78
| 3.8
| 3.78
| 3.8
|
|
| ###
| ###
| ### |
2003-Jun-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-12 Thu
| 3.78
| 3.78
| 3.78
| 3.78
| 0
|
|
|
| 0.3 |
2003-Jun-11 Wed
| 3.78
| 3.78
| 3.78
| 3.78
|
|
| 75.5
| 75.5
| 0.3 |
2003-Jun-10 Tue
| 3.8
| 3.8
| 3.78
| 3.78
|
|
| 30.5
| 30.5
| 0.3 |
2003-Jun-06 Fri
| ###
| 3.75
| ###
| 3.75
| 2,226
| 4,173
| ###
| ###
| 0.3 |
2003-Jun-05 Thu
| 3.56
| 3.56
| 3.5
| 3.55
| 15,142
| 53,451
| 30.6
| 30.6
| ### |
2003-Jun-04 Wed
| ###
| ###
| 3.5
| 3.55
| 5,657
| ###
| ###
| ###
| ### |
2003-Jun-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-02 Mon
| ###
| ###
| ###
| ###
| 571
| 0
| 74.4
| 74.4
| 0.0 |
2003-May-30 Fri
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2003-May-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-28 Wed
| ###
| ###
| 3.8
| 3.8
| 9,059
| ###
| 3.5
| 3.5
| ### |
2003-May-27 Tue
| 4.25
| 4.25
| 4.25
| 4.25
| 0
|
|
|
| ### |
2003-May-26 Mon
| 4.25
| 4.25
| 4.25
| 4.25
|
|
| 70.7
| 70.7
| ### |
2003-May-23 Fri
| ###
| 4.26
| ###
| 4.25
| 5,670
| 12,077
| 87.3
| 87.3
| ### |
2003-May-22 Thu
| 4.22
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-21 Wed
| 4.25
| ###
| 4.25
| 4.29
| 5,140
| 10,922
| 78.5
| 78.5
| ### |
2003-May-20 Tue
| 4.25
| 4.29
| 4.25
| 4.28
|
|
| 78.8
| 78.8
| 0.3 |
2003-May-19 Mon
| 3.85
| ###
| 3.85
| ###
| 5,285
| 10,173
| ###
| ###
| 0.0 |
2003-May-16 Fri
| ###
| ###
| ###
| ###
| 1,285
| 0
| 72.3
| 72.3
| 0.0 |
2003-May-15 Thu
| ###
| ###
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2003-May-14 Wed
| ###
| ###
| ###
| ###
| 950
| 0
| ###
| ###
| 0.0 |
2003-May-13 Tue
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2003-May-12 Mon
| 3.8
| 3.8
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2003-May-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-08 Thu
| 4
| 4
| 4
| 4
| 0
|
|
|
| 0.3 |
2003-May-07 Wed
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2003-May-06 Tue
| ###
| 4
| ###
| 4
|
|
| 89.1
| 89.1
| 0.3 |
2003-May-05 Mon
| ###
| ###
| ###
| ###
| 240
| 0
| 71.2
| 71.2
| 0.0 |
2003-May-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-01 Thu
| 4
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-30 Wed
| 4
| 4
| 4
| 4
|
|
| 70.5
| 70.5
| 0.3 |
2003-Apr-29 Tue
| ###
| ###
| ###
| ###
| 8,585
| 0
| 5.6
| 5.6
| 0.0 |
2003-Apr-28 Mon
| 4.2
| 4.2
| ###
| ###
| 1,226
| 2,574
| ###
| ###
| 0.0 |
2003-Apr-24 Thu
| 4.4
| 4.4
| 4.4
| 4.4
| 670
| 2,948
| ###
| ###
| 0.3 |
2003-Apr-23 Wed
| 4.45
| 4.45
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
2003-Apr-22 Tue
| 4.45
| 4.45
| 4.45
| 4.45
|
|
| 69.2
| 69.2
| 0.3 |
2003-Apr-17 Thu
| 4.2
| 4.2
| 4.2
| 4.2
| 440
| 1,848
| ###
| ###
| ### |
2003-Apr-16 Wed
| 4.4
| 4.4
| 4.4
| 4.4
| 0
|
|
|
| 0.3 |
2003-Apr-15 Tue
| 4.4
| 4.4
| 4.4
| 4.4
| 0
|
|
|
| 0.3 |
2003-Apr-14 Mon
| 4.4
| 4.5
| 4.4
| 4.4
| 1,653
| 7,355
| 75.0
| 75.0
| 0.3 |
2003-Apr-11 Fri
| 4.4
| 4.4
| 4.4
| 4.4
| 347
| 1,526
| 72.1
| 72.1
| 0.3 |
2003-Apr-10 Thu
| 4.49
| 4.49
| 4.4
| 4.42
|
|
| ###
| ###
| 0.3 |
2003-Apr-09 Wed
| 4.28
| 4.28
| 4.28
| 4.28
|
|
| ###
| ###
| 0.3 |
2003-Apr-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-07 Mon
| 4
| 4
| 4
| 4
|
|
| 64.3
| 64.3
| 0.3 |
2003-Apr-04 Fri
| 4.28
| 4.28
| 4
| 4.28
|
|
| ###
| ###
| 0.3 |
2003-Apr-03 Thu
| 4
| 4.29
| 4
| 4.29
|
|
| 96.4
| 96.4
| ### |
2003-Apr-02 Wed
| 4.4
| 4.4
| 4.2
| 4.2
|
|
| 5.8
| 5.8
| ### |
2003-Apr-01 Tue
| 4.5
| ###
| 4.41
| 4.41
| 9,853
| 21,725
| 15.2
| 15.2
| ### |
2003-Mar-31 Mon
| ###
| 4.45
| ###
| 4.41
|
|
| 89.0
| 89.0
| ### |
2003-Mar-28 Fri
| 4
| 4
| 4
| 4
|
|
| 70.9
| 70.9
| 0.3 |
2003-Mar-27 Thu
| ###
| ###
| 4
| 4
| 4,642
| 9,284
| 8.9
| 8.9
| 0.3 |
2003-Mar-26 Wed
| 4.4
| 4.4
| 4.29
| 4.29
| 7,020
| ###
| 9.6
| 9.6
| ### |
2003-Mar-25 Tue
| 4.48
| 4.48
| ###
| 4.4
| 12,080
| 27,059
| 13.2
| 13.2
| 0.3 |
2003-Mar-24 Mon
| 4.2
| 4.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-21 Fri
| ###
| ###
| 4.4
| 4.41
| 7,150
| ###
| ###
| ###
| ### |
2003-Mar-20 Thu
| ###
| ###
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2003-Mar-19 Wed
| 5
| 5.25
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2003-Mar-18 Tue
| ###
| ###
| ###
| ###
|
|
| 62.8
| 62.8
| 0.0 |
2003-Mar-17 Mon
| 4.85
| ###
| 4.85
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2003-Mar-14 Fri
| 4.5
| 4.5
| ###
| ###
|
|
| 7.1
| 7.1
| 0.0 |
2003-Mar-13 Thu
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2003-Mar-12 Wed
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-11 Tue
| 5.49
| 5.49
| 5.22
| 5.48
| 5,125
| 27,444
| ###
| ###
| ### |
2003-Mar-10 Mon
| 5.8
| 5.8
| 5.8
| 5.8
| 0
|
|
|
| 0.4 |
2003-Mar-07 Fri
| 5.7
| 5.8
| 5.7
| 5.8
|
|
| ###
| ###
| 0.4 |
2003-Mar-06 Thu
| 5.7
| 5.7
| ###
| ###
| 621
| ###
| 27.9
| 27.9
| 0.0 |
2003-Mar-05 Wed
| 5.75
| 5.75
| 5.7
| 5.7
| 2,044
| ###
| ###
| ###
| 0.4 |
2003-Mar-04 Tue
| 5.5
| 5.55
| 5.5
| 5.5
| 2,185
| 12,072
| ###
| ###
| 0.4 |
2003-Mar-03 Mon
| 5.85
| 5.85
| 5.85
| 5.85
|
|
| 74.9
| 74.9
| 0.4 |
2003-Feb-28 Fri
| ###
| ###
| 5.85
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2003-Feb-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-25 Tue
| ###
| ###
| ###
| ###
| 250
| 0
| 84.6
| 84.6
| 0.0 |
2003-Feb-24 Mon
| 6.5
| 6.5
| 6.5
| 6.5
| 0
|
|
|
| 0.5 |
2003-Feb-21 Fri
| ###
| 6.5
| ###
| 6.5
|
|
| 88.7
| 88.7
| 0.5 |
2003-Feb-20 Thu
| 6.2
| 6.2
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2003-Feb-19 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Feb-18 Tue
| ###
| ###
| ###
| ###
| 3,153
| 0
| ###
| ###
| 0.0 |
2003-Feb-17 Mon
| 6.5
| 6.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-14 Fri
| 6.48
| 6.48
| 6.48
| 6.48
|
|
| 71.9
| 71.9
| 0.5 |
2003-Feb-13 Thu
| 6.48
| 6.48
| 6.48
| 6.48
| 571
| ###
| ###
| ###
| 0.5 |
2003-Feb-12 Wed
| 6.5
| 6.8
| 6.48
| 6.8
|
|
| ###
| ###
| 0.5 |
2003-Feb-11 Tue
| 6.56
| 6.56
| 6.5
| 6.5
| 3,325
| ###
| 33.4
| 33.4
| 0.5 |
2003-Feb-10 Mon
| 6.8
| 6.8
| 6.55
| 6.79
|
|
| ###
| ###
| 0.5 |
2003-Feb-07 Fri
| 6.8
| 6.8
| 6.8
| 6.8
|
|
| 70.5
| 70.5
| 0.5 |
2003-Feb-06 Thu
| 7
| 7
| 6.51
| 6.51
| 443
| ###
| 3.9
| 3.9
| ### |
2003-Feb-05 Wed
| ###
| ###
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-03 Mon
| 6.8
| 6.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-31 Fri
| 6.8
| ###
| 6.8
| ###
| 7,182
| ###
| ###
| ###
| 0.0 |
2003-Jan-30 Thu
| 6.75
| 6.75
| 6.75
| 6.75
| 0
|
|
|
| 0.5 |
2003-Jan-29 Wed
| 6.75
| 6.8
| 6.75
| 6.75
|
|
| ###
| ###
| 0.5 |
2003-Jan-28 Tue
| 6.8
| 6.8
| 6.75
| 6.75
| 7,071
| ###
| 37.4
| 37.4
| 0.5 |
2003-Jan-24 Fri
| ###
| ###
| 6.78
| 6.78
|
|
| ###
| ###
| 0.5 |
2003-Jan-23 Thu
| 7
| 7.2
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2003-Jan-22 Wed
| 7.2
| 7.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-21 Tue
| 7.2
| 7.2
| 7.2
| 7.2
|
|
| ###
| ###
| 0.5 |
2003-Jan-20 Mon
| ###
| ###
| ###
| 7
| 11,041
| 0
| ###
| ###
| 0.5 |
2003-Jan-17 Fri
| 7.2
| 7.2
| 7
| 7.2
| 7,327
| 52,021
| ###
| ###
| 0.5 |
2003-Jan-16 Thu
| 6.7
| 6.7
| 6.7
| 6.7
|
|
| ###
| ###
| 0.5 |
2003-Jan-15 Wed
| 7
| 7
| 7
| 7
|
|
| ###
| ###
| 0.5 |
2003-Jan-14 Tue
| 7.2
| 7.2
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2003-Jan-13 Mon
| 7.2
| 7.2
| ###
| ###
| 4,270
| 15,372
| ###
| ###
| 0.0 |
2003-Jan-10 Fri
| 7.2
| 7.2
| 7.2
| 7.2
| 0
|
|
|
| 0.5 |
2003-Jan-09 Thu
| ###
| 7.4
| 7.2
| 7.2
| 2,350
| 17,155
| ###
| ###
| 0.5 |
2003-Jan-08 Wed
| ###
| 7.2
| ###
| ###
| 11,379
| ###
| 25.1
| 25.1
| 0.0 |
2003-Jan-07 Tue
| 7.2
| 7.2
| ###
| ###
| 521
| 1,875
| 21.8
| 21.8
| 0.0 |
2003-Jan-06 Mon
| 7.49
| 7.7
| 7.49
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2003-Jan-03 Fri
| 7.21
| 7.25
| ###
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2003-Jan-02 Thu
| ###
| 7.21
| ###
| 7.2
| 3,450
| ###
| 80.9
| 80.9
| 0.5 |
2002-Dec-31 Tue
| 7.55
| 7.55
| ###
| ###
| 2,327
| 8,784
| ###
| ###
| 0.0 |
2002-Dec-30 Mon
| 7.25
| ###
| 7.2
| ###
|
|
| 95.6
| 95.6
| 0.0 |
2002-Dec-27 Fri
| 7.45
| 7.45
| 7.43
| 7.43
|
|
| ###
| ###
| ### |
2002-Dec-24 Tue
| ###
| 7.4
| ###
| 7.4
|
|
| 94.2
| 94.2
| 0.5 |
2002-Dec-23 Mon
| 7.5
| 7.5
| 7.45
| 7.5
| 2,675
| ###
| 71.0
| 71.0
| 0.5 |
2002-Dec-20 Fri
| 7.79
| 7.8
| 7.5
| 7.53
| 14,225
| 108,821
| ###
| ###
| 0.5 |
2002-Dec-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-18 Wed
| 7.5
| 7.55
| 7.4
| 7.4
| 5,843
| 43,676
| 20.8
| 20.8
| 0.5 |
2002-Dec-17 Tue
| 7.59
| ###
| 7.5
| ###
| 5,171
| ###
| ###
| ###
| 0.0 |
2002-Dec-16 Mon
| 7.59
| 7.77
| ###
| 7.5
| 16,741
| ###
| ###
| ###
| 0.5 |
2002-Dec-13 Fri
| ###
| ###
| ###
| 7.25
|
|
| 81.3
| 81.3
| 0.5 |
2002-Dec-12 Thu
| 6.4
| 6.45
| 6.4
| 6.4
| 7,340
| 47,159
| 72.4
| 72.4
| 0.5 |
2002-Dec-11 Wed
| ###
| ###
| ###
| ###
| 1,250
| 0
| 81.4
| 81.4
| 0.0 |
2002-Dec-10 Tue
| 6.22
| 6.44
| 6.22
| 6.44
|
|
| 92.7
| 92.7
| 0.5 |
2002-Dec-09 Mon
| 6.25
| ###
| 6.2
| 6.2
| 3,970
| ###
| 24.8
| 24.8
| 0.4 |
2002-Dec-06 Fri
| ###
| 6.2
| ###
| 6.2
|
|
| 87.5
| 87.5
| 0.4 |
2002-Dec-05 Thu
| ###
| ###
| 5.7
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-04 Wed
| 5.5
| 5.7
| 5.5
| 5.7
|
|
| 92.0
| 92.0
| 0.4 |
2002-Dec-03 Tue
| ###
| ###
| 5.29
| 5.29
|
|
| 23.3
| 23.3
| 0.4 |
2002-Dec-02 Mon
| 5.5
| 5.5
| 5.5
| 5.5
| 0
|
|
|
| 0.4 |
2002-Nov-29 Fri
| ###
| 5.5
| ###
| 5.5
| 1,285
| ###
| 91.5
| 91.5
| 0.4 |
2002-Nov-28 Thu
| 5.5
| 5.5
| 5.4
| 5.4
|
|
| ###
| ###
| 0.4 |
2002-Nov-27 Wed
| ###
| 5.5
| ###
| 5.5
| 857
| 2,356
| ###
| ###
| 0.4 |
2002-Nov-26 Tue
| 5.75
| 5.75
| 5.7
| 5.7
|
|
| 29.8
| 29.8
| 0.4 |
2002-Nov-25 Mon
| 5.8
| 5.8
| 5.75
| 5.75
| 1,448
| ###
| ###
| ###
| ### |
2002-Nov-22 Fri
| 5.8
| 5.8
| 5.8
| 5.8
|
|
| 70.8
| 70.8
| 0.4 |
2002-Nov-21 Thu
| 5.88
| 5.88
| 5.88
| 5.88
|
|
| 71.2
| 71.2
| 0.4 |
2002-Nov-20 Wed
| ###
| ###
| 6
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2002-Nov-19 Tue
| 6
| 6
| 6
| 6
| 0
|
|
|
| 0.4 |
2002-Nov-18 Mon
| 6
| 6
| 6
| 6
| 2,050
| ###
| ###
| ###
| 0.4 |
2002-Nov-15 Fri
| 6
| 6
| 6
| 6
| 0
|
|
|
| 0.4 |
2002-Nov-14 Thu
| 6
| 6
| 6
| 6
|
|
| 75.1
| 75.1
| 0.4 |
2002-Nov-13 Wed
| 6.27
| ###
| 6
| 6.2
| 12,149
| 36,447
| ###
| ###
| 0.4 |
2002-Nov-12 Tue
| 6.2
| 6.2
| 6.2
| 6.2
| 0
|
|
|
| 0.4 |
2002-Nov-11 Mon
| ###
| ###
| 6.2
| 6.2
|
|
| 26.7
| 26.7
| 0.4 |
2002-Nov-08 Fri
| 5.7
| 6
| 5.7
| 6
| 4,387
| ###
| 95.1
| 95.1
| 0.4 |
2002-Nov-07 Thu
| 5.7
| 5.7
| 5.7
| 5.7
| 0
|
|
|
| 0.4 |
2002-Nov-06 Wed
| 5.7
| 5.7
| 5.7
| 5.7
| 285
| 1,624
| ###
| ###
| 0.4 |
2002-Nov-05 Tue
| ###
| ###
| 5.7
| 5.7
|
|
| ###
| ###
| 0.4 |
2002-Nov-04 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-01 Fri
| 5.85
| 5.85
| 5.4
| ###
| 36,823
| 207,129
| ###
| ###
| 0.0 |
2002-Oct-31 Thu
| ###
| ###
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2002-Oct-30 Wed
| ###
| ###
| 6.2
| ###
| 9,884
| 30,640
| 74.5
| 74.5
| 0.0 |
2002-Oct-29 Tue
| ###
| 6
| ###
| 6
|
|
| 76.6
| 76.6
| 0.4 |
2002-Oct-28 Mon
| 5.76
| 5.76
| 5.76
| 5.76
|
|
| 73.4
| 73.4
| ### |
2002-Oct-25 Fri
| ###
| ###
| ###
| ###
| 74
| 0
| ###
| ###
| 0.0 |
2002-Oct-24 Thu
| ###
| ###
| ###
| ###
| 8,426
| 0
| ###
| ###
| 0.0 |
2002-Oct-23 Wed
| 5.7
| 5.7
| 5.7
| 5.7
| 149
| 849
| ###
| ###
| 0.4 |
2002-Oct-22 Tue
| ###
| ###
| 5.55
| 5.55
|
|
| 4.1
| 4.1
| ### |
2002-Oct-21 Mon
| ###
| 6
| ###
| 6
|
|
| 97.3
| 97.3
| 0.4 |
2002-Oct-18 Fri
| 6.4
| 6.4
| 6
| 6
| 4,045
| 25,079
| ###
| ###
| 0.4 |
2002-Oct-17 Thu
| 6.49
| 6.49
| 6.49
| 6.49
|
|
| ###
| ###
| ### |
2002-Oct-16 Wed
| 6.49
| 6.49
| 6.2
| 6.49
| 1,786
| ###
| 73.1
| 73.1
| ### |
2002-Oct-15 Tue
| 6.26
| 6.5
| 6.25
| 6.5
|
|
| 93.6
| 93.6
| 0.5 |
2002-Oct-14 Mon
| 6.25
| 6.4
| 6
| 6
|
|
| 6.8
| 6.8
| 0.4 |
2002-Oct-11 Fri
| 6.55
| 6.55
| 6.5
| 6.5
| 3,926
| ###
| ###
| ###
| 0.5 |
2002-Oct-10 Thu
| 6.5
| ###
| 6.47
| ###
| 3,124
| ###
| 82.6
| 82.6
| 0.0 |
2002-Oct-09 Wed
| 6.81
| 6.81
| 6.81
| 6.81
|
|
| ###
| ###
| ### |
2002-Oct-08 Tue
| ###
| ###
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2002-Oct-07 Mon
| 7.2
| 7.2
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2002-Oct-04 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Oct-03 Thu
| ###
| ###
| ###
| ###
| 422
| 0
| ###
| ###
| 0.0 |
2002-Oct-02 Wed
| 7.29
| 7.29
| 7.2
| 7.2
|
|
| ###
| ###
| 0.5 |
2002-Oct-01 Tue
| ###
| ###
| 7.4
| 7.4
|
|
| 13.4
| 13.4
| 0.5 |
2002-Sep-30 Mon
| ###
| 7.5
| ###
| 7.5
|
|
| ###
| ###
| 0.5 |
2002-Sep-27 Fri
| 7.22
| 7.22
| ###
| ###
| 343
| ###
| 14.9
| 14.9
| 0.0 |
2002-Sep-26 Thu
| 7.73
| 7.73
| 7.25
| ###
| 4,423
| 33,128
| ###
| ###
| 0.0 |
2002-Sep-25 Wed
| ###
| ###
| ###
| ###
| 2,525
| 0
| ###
| ###
| 0.0 |
2002-Sep-24 Tue
| ###
| ###
| 7.75
| 7.87
|
|
| ###
| ###
| 0.6 |
2002-Sep-23 Mon
| ###
| ###
| ###
| ###
| 1,122
| 0
| 6.7
| 6.7
| 0.0 |
2002-Sep-20 Fri
| 7.8
| ###
| 7.8
| ###
| 5,620
| ###
| 93.8
| 93.8
| 0.0 |
2002-Sep-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-18 Wed
| 7.75
| 7.8
| 7.41
| 7.8
|
|
| 78.2
| 78.2
| 0.6 |
2002-Sep-17 Tue
| 7.7
| ###
| 7.25
| 7.4
| 27,076
| 98,150
| ###
| ###
| 0.5 |
2002-Sep-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-13 Fri
| 7.85
| ###
| 7.85
| 7.85
|
|
| 69.6
| 69.6
| ### |
2002-Sep-12 Thu
| ###
| ###
| 7.22
| 7.22
| 4,528
| 16,346
| 6.0
| 6.0
| 0.5 |
2002-Sep-11 Wed
| ###
| 7.7
| ###
| 7.7
| 5,080
| 19,558
| 96.0
| 96.0
| 0.6 |
2002-Sep-10 Tue
| 7.8
| ###
| 7.5
| ###
| 48,571
| 182,141
| ###
| ###
| 0.0 |
2002-Sep-09 Mon
| 7.4
| ###
| 7.4
| 7.5
| 17,750
| 65,675
| 84.7
| 84.7
| 0.5 |
2002-Sep-06 Fri
| ###
| 7.4
| ###
| 7.4
| 45,684
| ###
| 94.1
| 94.1
| 0.5 |
2002-Sep-05 Thu
| 6.7
| 6.7
| 6.7
| 6.7
| 2,429
| 16,274
| ###
| ###
| 0.5 |
2002-Sep-04 Wed
| 6.84
| 6.84
| 6.84
| 6.84
|
|
| 77.3
| 77.3
| 0.5 |
2002-Sep-03 Tue
| 6.5
| 6.5
| 6.45
| 6.5
|
|
| ###
| ###
| 0.5 |
2002-Sep-02 Mon
| 6.5
| 6.5
| 6.5
| 6.5
| 0
|
|
|
| 0.5 |
2002-Aug-30 Fri
| 6.45
| 6.5
| 6.4
| 6.5
|
|
| 74.8
| 74.8
| 0.5 |
2002-Aug-29 Thu
| ###
| ###
| ###
| ###
| 828
| 0
| ###
| ###
| 0.0 |
2002-Aug-28 Wed
| 6.4
| 6.5
| ###
| ###
| 3,628
| ###
| ###
| ###
| 0.0 |
2002-Aug-27 Tue
| 5.75
| 6
| 5.75
| 6
| 6,752
| ###
| ###
| ###
| 0.4 |
2002-Aug-26 Mon
| 5.25
| 5.5
| 5.25
| ###
| 3,343
| ###
| 80.0
| 80.0
| 0.0 |
2002-Aug-23 Fri
| 5.4
| 5.5
| 5.4
| 5.5
|
|
| 84.6
| 84.6
| 0.4 |
2002-Aug-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-21 Wed
| 5.5
| 5.5
| 5.5
| 5.5
| 0
|
|
|
| 0.4 |
2002-Aug-20 Tue
| 5.74
| 5.74
| 5.5
| 5.5
|
|
| 8.5
| 8.5
| 0.4 |
2002-Aug-19 Mon
| 5.75
| 5.75
| 5.75
| 5.75
|
|
| ###
| ###
| ### |
2002-Aug-16 Fri
| 6
| 6
| 5.75
| 5.75
| 1,570
| 9,223
| ###
| ###
| ### |
2002-Aug-15 Thu
| 5.5
| 5.75
| 5.5
| 5.75
|
|
| 92.5
| 92.5
| ### |
2002-Aug-14 Wed
| ###
| 6.5
| ###
| 6.5
| 3,350
| 10,887
| 97.6
| 97.6
| 0.5 |
2002-Aug-13 Tue
| ###
| ###
| ###
| ###
| 51,371
| 0
| ###
| ###
| 0.0 |
2002-Aug-12 Mon
| 5.72
| ###
| 5.72
| ###
| 540
| 1,544
| 91.0
| 91.0
| 0.0 |
2002-Aug-09 Fri
| 5.7
| 5.7
| ###
| ###
| 6,753
| 19,246
| ###
| ###
| 0.0 |
2002-Aug-08 Thu
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2002-Aug-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-06 Tue
| 5.8
| 5.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-05 Mon
| ###
| 6
| ###
| 5.86
|
|
| 95.6
| 95.6
| 0.4 |
2002-Aug-02 Fri
| 5.5
| ###
| 5.4
| ###
| 5,857
| ###
| 85.8
| 85.8
| 0.0 |
2002-Aug-01 Thu
| 5.7
| 5.7
| 5.5
| 5.5
| 40,749
| ###
| 8.2
| 8.2
| 0.4 |
2002-Jul-31 Wed
| 5
| ###
| 5
| ###
|
|
| 99.0
| 99.0
| 0.0 |
2002-Jul-30 Tue
| 4.7
| 4.81
| 4.7
| 4.81
| 2,350
| 11,174
| ###
| ###
| ### |
2002-Jul-29 Mon
| ###
| ###
| ###
| 4.52
| 30,289
| 0
| 1.2
| 1.2
| 0.3 |
2002-Jul-26 Fri
| 6.4
| 6.4
| 5.2
| 5.49
|
|
| ###
| ###
| 0.4 |
2002-Jul-25 Thu
| 6.79
| 6.79
| ###
| ###
| 9,474
| ###
| 16.9
| 16.9
| 0.0 |
2002-Jul-24 Wed
| 7.2
| 7.2
| ###
| ###
| 5,070
| 18,252
| ###
| ###
| 0.0 |
2002-Jul-23 Tue
| 7.48
| 7.48
| ###
| 7.45
|
|
| 28.6
| 28.6
| 0.5 |
2002-Jul-22 Mon
| 7.5
| ###
| 7.5
| 7.55
|
|
| 69.8
| 69.8
| ### |
2002-Jul-19 Fri
| ###
| ###
| 7.53
| 7.53
|
|
| ###
| ###
| 0.5 |
2002-Jul-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-17 Wed
| 7.75
| 7.75
| 7.57
| 7.57
|
|
| 26.3
| 26.3
| ### |
2002-Jul-16 Tue
| 7.71
| 7.71
| 7.57
| 7.57
|
|
| ###
| ###
| ### |
2002-Jul-15 Mon
| 7.58
| 7.58
| 7.58
| 7.58
| 3,928
| 29,774
| ###
| ###
| ### |
2002-Jul-12 Fri
| ###
| ###
| 7.57
| 7.57
|
|
| ###
| ###
| ### |
2002-Jul-11 Thu
| ###
| ###
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2002-Jul-10 Wed
| 7.55
| 7.85
| 7.55
| 7.85
|
|
| ###
| ###
| ### |
2002-Jul-09 Tue
| ###
| ###
| ###
| ###
|
|
| 92.5
| 92.5
| 0.0 |
2002-Jul-08 Mon
| 6.81
| ###
| 6.8
| ###
| 3,547
| 12,059
| 81.8
| 81.8
| 0.0 |
2002-Jul-05 Fri
| 6.8
| ###
| 6.8
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2002-Jul-04 Thu
| 7
| 7
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2002-Jul-03 Wed
| 7.25
| 7.25
| ###
| ###
| 3,740
| 13,557
| ###
| ###
| 0.0 |
2002-Jul-02 Tue
| 7.2
| ###
| 7.2
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2002-Jul-01 Mon
| 7.59
| 7.59
| ###
| ###
| 14,947
| 56,723
| 5.2
| 5.2
| 0.0 |
2002-Jun-28 Fri
| ###
| 7.89
| ###
| 7.7
| 2,746
| ###
| ###
| ###
| 0.6 |
2002-Jun-27 Thu
| ###
| ###
| ###
| ###
| 4,922
| 0
| ###
| ###
| 0.0 |
2002-Jun-26 Wed
| ###
| 8.45
| ###
| 8.45
| 5,070
| 21,420
| 94.6
| 94.6
| ### |
2002-Jun-25 Tue
| ###
| ###
| ###
| ###
| 62,075
| 0
| 23.1
| 23.1
| 0.0 |
2002-Jun-24 Mon
| 8.7
| 8.7
| 8.4
| 8.55
| 59,250
| 506,587
| ###
| ###
| ### |
2002-Jun-21 Fri
| 8.45
| ###
| 8.42
| ###
| 45,927
| 193,352
| 86.9
| 86.9
| 0.0 |
2002-Jun-20 Thu
| 8
| ###
| 8
| ###
| 5,178
| ###
| 81.3
| 81.3
| 0.0 |
2002-Jun-19 Wed
| ###
| ###
| ###
| ###
| 1,640
| 0
| 78.0
| 78.0
| 0.0 |
2002-Jun-18 Tue
| 7.7
| 7.7
| 7.5
| 7.5
| 4,940
| 37,544
| 17.2
| 17.2
| 0.5 |
2002-Jun-17 Mon
| 7.8
| 7.85
| 7.7
| 7.7
|
|
| 28.7
| 28.7
| 0.6 |
2002-Jun-14 Fri
| 7.5
| 7.7
| 7.5
| 7.7
| 4,585
| 34,846
| 89.2
| 89.2
| 0.6 |
2002-Jun-13 Thu
| 7.85
| 7.85
| 7.5
| 7.5
| 2,650
| ###
| ###
| ###
| 0.5 |
2002-Jun-12 Wed
| 8
| 8.4
| 7.85
| 8
|
|
| ###
| ###
| ### |
2002-Jun-11 Tue
| 7.75
| 7.75
| ###
| 7.45
|
|
| 13.7
| 13.7
| 0.5 |
2002-Jun-07 Fri
| ###
| ###
| ###
| ###
| 6,522
| 0
| 84.2
| 84.2
| 0.0 |
2002-Jun-06 Thu
| ###
| ###
| ###
| 8.8
| 4,784
| 0
| ###
| ###
| 0.6 |
2002-Jun-05 Wed
| 9.22
| 9.43
| 9.2
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2002-Jun-04 Tue
| ###
| ###
| 8.5
| ###
| 26,981
| ###
| ###
| ###
| 0.0 |
2002-Jun-03 Mon
| ###
| ###
| 8.53
| 8.53
| 53,988
| 230,258
| ###
| ###
| ### |
2002-May-31 Fri
| 9
| 9
| 8.5
| 8.5
| 67,288
| 588,770
| 5.8
| 5.8
| 0.6 |
2002-May-30 Thu
| 8.85
| 9
| 8.75
| ###
| 60,054
| 532,979
| ###
| ###
| 0.0 |
2002-May-29 Wed
| ###
| ###
| 8.8
| 8.8
|
|
| 14.7
| 14.7
| 0.6 |
2002-May-28 Tue
| ###
| ###
| 8.4
| ###
| 8,450
| ###
| ###
| ###
| 0.0 |
2002-May-27 Mon
| ###
| 8.79
| ###
| ###
| 13,029
| ###
| 72.4
| 72.4
| 0.0 |
2002-May-24 Fri
| 8.89
| 8.89
| 8.55
| ###
| 57,320
| ###
| 9.8
| 9.8
| 0.0 |
2002-May-23 Thu
| 8.8
| 8.8
| ###
| ###
| 9,553
| ###
| 15.5
| 15.5
| 0.0 |
2002-May-22 Wed
| 8.2
| ###
| 8.2
| ###
|
|
| 93.1
| 93.1
| 0.0 |
2002-May-21 Tue
| ###
| 8.5
| 8
| ###
| 45,888
| 378,576
| 14.8
| 14.8
| 0.0 |
2002-May-20 Mon
| ###
| 8
| ###
| 8
| 15,821
| 63,284
| 78.9
| 78.9
| ### |
2002-May-17 Fri
| 8.2
| ###
| 8
| 8
| 11,985
| 47,940
| ###
| ###
| ### |
2002-May-16 Thu
| ###
| 8.2
| 8
| 8.2
| 6,141
| 49,742
| ###
| ###
| 0.6 |
2002-May-15 Wed
| ###
| ###
| 7.7
| 7.8
| 76,170
| 293,254
| 10.0
| 10.0
| 0.6 |
2002-May-14 Tue
| ###
| ###
| ###
| 8.45
|
|
| ###
| ###
| ### |
2002-May-13 Mon
| ###
| ###
| 8.55
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2002-May-10 Fri
| ###
| 8.55
| ###
| 8.55
| 2,740
| ###
| 90.1
| 90.1
| ### |
2002-May-09 Thu
| ###
| 8.49
| ###
| ###
| 13,947
| ###
| ###
| ###
| 0.0 |
2002-May-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-07 Tue
| 8.76
| 9.25
| 8.76
| 9
| 23,458
| ###
| 91.3
| 91.3
| 0.6 |
2002-May-06 Mon
| 8.7
| 8.85
| 8.7
| 8.7
|
|
| ###
| ###
| ### |
2002-May-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-02 Thu
| ###
| ###
| ###
| ###
| 81,546
| 0
| 81.9
| 81.9
| 0.0 |
2002-May-01 Wed
| 8
| 8
| 7.7
| 7.7
| 24,881
| ###
| 10.4
| 10.4
| 0.6 |
2002-Apr-30 Tue
| ###
| 8.7
| 8.5
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2002-Apr-29 Mon
| 8.84
| ###
| 8.5
| 8.86
| 125,024
| 531,352
| ###
| ###
| 0.6 |
2002-Apr-26 Fri
| 7.8
| ###
| 7.8
| ###
| 219,672
| 856,720
| 95.0
| 95.0
| 0.0 |
2002-Apr-24 Wed
| ###
| 7.85
| ###
| 7.82
|
|
| ###
| ###
| 0.6 |
2002-Apr-23 Tue
| ###
| 7.5
| ###
| 7.5
| 92,881
| ###
| ###
| ###
| 0.5 |
2002-Apr-22 Mon
| 7
| ###
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2002-Apr-19 Fri
| ###
| ###
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2002-Apr-18 Thu
| ###
| ###
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2002-Apr-17 Wed
| 6.7
| 6.7
| 6.7
| 6.7
| 950
| ###
| ###
| ###
| 0.5 |
2002-Apr-16 Tue
| ###
| ###
| 6.7
| 6.7
| 3,650
| 12,227
| ###
| ###
| 0.5 |
2002-Apr-15 Mon
| 6.7
| 7
| 6.7
| 7
| 20,322
| ###
| ###
| ###
| 0.5 |
2002-Apr-12 Fri
| 7
| 7.25
| 6.71
| 6.71
| 30,285
| 211,389
| 7.3
| 7.3
| ### |
2002-Apr-11 Thu
| 6.7
| 7
| 6.7
| 7
|
|
| 93.6
| 93.6
| 0.5 |
2002-Apr-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-09 Tue
| 6.4
| 6.5
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2002-Apr-08 Mon
| 6.4
| 6.4
| ###
| ###
| 2,781
| ###
| 38.0
| 38.0
| 0.0 |
2002-Apr-05 Fri
| ###
| ###
| ###
| ###
| 4,125
| 0
| 80.0
| 80.0
| 0.0 |
2002-Apr-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-03 Wed
| ###
| 7
| 6.7
| ###
| 39,729
| 272,143
| ###
| ###
| 0.0 |
2002-Apr-02 Tue
| 6.54
| 6.78
| 6.54
| 6.78
|
|
| ###
| ###
| 0.5 |
2002-Mar-28 Thu
| ###
| 6.5
| ###
| 6.5
| 23,476
| ###
| 82.1
| 82.1
| 0.5 |
2002-Mar-27 Wed
| 5.79
| 5.79
| 5.7
| 5.72
| 6,879
| ###
| ###
| ###
| 0.4 |
2002-Mar-26 Tue
| 5.73
| 6
| 5.7
| 5.8
| 36,141
| 211,424
| 85.1
| 85.1
| 0.4 |
2002-Mar-25 Mon
| ###
| ###
| ###
| ###
| 53,255
| 0
| ###
| ###
| 0.0 |
2002-Mar-22 Fri
| ###
| ###
| ###
| ###
| 12,885
| 0
| 66.9
| 66.9
| 0.0 |
2002-Mar-21 Thu
| 4.76
| 4.76
| 4.76
| 4.76
| 1,222
| ###
| ###
| ###
| ### |
2002-Mar-20 Wed
| 4.7
| 4.7
| 4.7
| 4.7
|
|
| ###
| ###
| 0.3 |
2002-Mar-19 Tue
| 4.7
| 4.7
| 4.7
| 4.7
|
|
| 71.9
| 71.9
| 0.3 |
2002-Mar-18 Mon
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2002-Mar-15 Fri
| 4.85
| 4.85
| 4.53
| 4.53
|
|
| ###
| ###
| ### |
2002-Mar-14 Thu
| 4.85
| 4.85
| 4.85
| 4.85
| 0
|
|
|
| ### |
2002-Mar-13 Wed
| 4.755
| 4.85
| 4.75
| 4.85
|
|
| 86.5
| 86.5
| ### |
2002-Mar-12 Tue
| 4.5
| ###
| 4.5
| 4.5
| 7,245
| ###
| ###
| ###
| ### |
2002-Mar-11 Mon
| 4.5
| 4.5
| 4.4
| 4.4
| 3,357
| ###
| ###
| ###
| 0.3 |
2002-Mar-08 Fri
| ###
| ###
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2002-Mar-07 Thu
| 4.8
| ###
| 4.8
| 4.8
| 9,970
| 23,928
| 69.5
| 69.5
| 0.3 |
2002-Mar-06 Wed
| ###
| 4.8
| ###
| 4.75
| 3,929
| 9,429
| ###
| ###
| ### |
2002-Mar-05 Tue
| ###
| ###
| 4.55
| ###
|
|
| 4.9
| 4.9
| 0.0 |
2002-Mar-04 Mon
| 5
| 5
| ###
| 5
| 37,625
| ###
| ###
| ###
| 0.4 |
2002-Mar-01 Fri
| ###
| 5.2
| ###
| 5.2
| 14,948
| ###
| ###
| ###
| ### |
2002-Feb-28 Thu
| ###
| ###
| ###
| ###
| 12,942
| 0
| ###
| ###
| 0.0 |
2002-Feb-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-26 Tue
| ###
| ###
| 4.8
| 4.8
| 3,452
| 8,284
| ###
| ###
| 0.3 |
2002-Feb-25 Mon
| ###
| ###
| ###
| ###
| 1,628
| 0
| 10.4
| 10.4
| 0.0 |
2002-Feb-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-21 Thu
| 4.75
| 4.75
| 4.45
| 4.5
| 3,657
| 16,822
| ###
| ###
| ### |
2002-Feb-20 Wed
| 5
| 5
| 4.7
| ###
| 7,127
| ###
| 21.2
| 21.2
| 0.0 |
2002-Feb-19 Tue
| ###
| ###
| ###
| ###
|
|
| 92.4
| 92.4
| 0.0 |
2002-Feb-18 Mon
| 5.2
| 5.22
| ###
| 5.2
|
|
| ###
| ###
| ### |
2002-Feb-15 Fri
| ###
| 5.2
| ###
| 5.2
|
|
| 90.8
| 90.8
| ### |
2002-Feb-14 Thu
| ###
| ###
| ###
| ###
| 11,422
| 0
| ###
| ###
| 0.0 |
2002-Feb-13 Wed
| 5.076
| ###
| ###
| ###
| 46,524
| 0
| ###
| ###
| 0.0 |
2002-Feb-12 Tue
| ###
| 5
| 4.76
| 4.85
| 7,882
| ###
| 27.1
| 27.1
| ### |
2002-Feb-11 Mon
| 5
| 5.2
| 5
| 5
| 11,155
| ###
| 67.6
| 67.6
| 0.4 |
2002-Feb-08 Fri
| 5
| ###
| 5
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2002-Feb-07 Thu
| ###
| ###
| 4.5
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2002-Feb-06 Wed
| 5.242
| 5.45
| ###
| ###
| 48,843
| ###
| ###
| ###
| 0.0 |
2002-Feb-05 Tue
| 4.588
| 5.25
| 4.588
| 5.2
|
|
| 99.2
| 99.2
| ### |
2002-Feb-04 Mon
| ###
| 3.81
| ###
| 3.8
|
|
| ###
| ###
| ### |
2002-Feb-01 Fri
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| 72.7
| 72.7
| ### |
2002-Jan-31 Thu
| ###
| 3.25
| ###
| 3.25
| 11,041
| 17,941
| 81.4
| 81.4
| 0.2 |
2002-Jan-30 Wed
| ###
| ###
| ###
| ###
| 54,559
| 0
| ###
| ###
| 0.0 |
2002-Jan-29 Tue
| 3
| ###
| 3
| ###
| 3,857
| 5,785
| ###
| ###
| 0.0 |
2002-Jan-28 Mon
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2002-Jan-25 Fri
| 3
| 3
| 3
| 3
| 320
| ###
| ###
| ###
| 0.2 |
2002-Jan-24 Thu
| ###
| 3.2
| ###
| ###
| 46,270
| ###
| 79.7
| 79.7
| 0.0 |
2002-Jan-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-22 Tue
| 2.85
| ###
| 2.85
| ###
| 2,022
| 2,881
| 87.3
| 87.3
| 0.0 |
2002-Jan-21 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jan-18 Fri
| ###
| ###
| ###
| ###
| 2,922
| 0
| 10.7
| 10.7
| 0.0 |
2002-Jan-17 Thu
| ###
| ###
| ###
| ###
|
|
| 92.9
| 92.9
| 0.0 |
2002-Jan-16 Wed
| 2.81
| 2.82
| 2.81
| 2.82
| 3,586
| ###
| 71.6
| 71.6
| ### |
2002-Jan-15 Tue
| 2.85
| 2.85
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2002-Jan-14 Mon
| 2.78
| 2.8
| 2.78
| 2.8
| 20,285
| ###
| ###
| ###
| 0.2 |
2002-Jan-11 Fri
| 2.758
| 2.8
| 2.758
| 2.77
| 13,781
| ###
| 72.4
| 72.4
| 0.2 |
2002-Jan-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-09 Wed
| 2.56
| 2.56
| 2.56
| 2.56
| 240
| ###
| 71.0
| 71.0
| 0.2 |
2002-Jan-08 Tue
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| 69.3
| 69.3
| 0.2 |
2002-Jan-07 Mon
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2002-Jan-04 Fri
| ###
| ###
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2002-Jan-03 Thu
| ###
| ###
| 2.55
| 2.55
| 2,658
| 3,388
| 7.4
| 7.4
| 0.2 |
2002-Jan-02 Wed
| ###
| ###
| ###
| ###
| 6,649
| 0
| ###
| ###
| 0.0 |
2001-Dec-31 Mon
| 2.56
| 2.56
| 2.56
| 2.56
|
|
| 74.7
| 74.7
| 0.2 |
2001-Dec-28 Fri
| 2.55
| 2.55
| 2.55
| 2.55
| 0
|
|
|
| 0.2 |
2001-Dec-27 Thu
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| 62.2
| 62.2
| 0.2 |
2001-Dec-24 Mon
| 2.55
| 2.55
| 2.41
| 2.55
| 7,170
| 17,781
| 68.3
| 68.3
| 0.2 |
2001-Dec-21 Fri
| 2.5
| ###
| 2.5
| ###
| 1,785
| ###
| ###
| ###
| 0.0 |
2001-Dec-20 Thu
| ###
| 2.7
| ###
| ###
| 2,286
| 3,086
| ###
| ###
| 0.0 |
2001-Dec-19 Wed
| ###
| ###
| ###
| ###
| 24,271
| 0
| 92.9
| 92.9
| 0.0 |
2001-Dec-18 Tue
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 70.2
| 70.2
| 0.2 |
2001-Dec-17 Mon
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2001-Dec-14 Fri
| 2.2
| 2.2
| 2.2
| 2.2
| 0
|
|
|
| 0.2 |
2001-Dec-13 Thu
| 2.2
| 2.2
| 2.2
| 2.2
| 0
|
|
|
| 0.2 |
2001-Dec-12 Wed
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2001-Dec-11 Tue
| 2.22
| 2.22
| 2.22
| 2.22
| 0
|
|
|
| 0.2 |
2001-Dec-10 Mon
| 2.22
| 2.22
| 2.22
| 2.22
|
|
| 70.5
| 70.5
| 0.2 |
2001-Dec-07 Fri
| 2.2
| 2.22
| 2.2
| 2.22
|
|
| 74.9
| 74.9
| 0.2 |
2001-Dec-06 Thu
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2001-Dec-05 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Dec-04 Tue
| 2.28
| ###
| 2.25
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2001-Dec-03 Mon
| 2.28
| 2.28
| 2.28
| 2.28
|
|
| 78.1
| 78.1
| 0.2 |
2001-Nov-30 Fri
| ###
| ###
| 2.22
| 2.22
| 428
| 475
| 9.7
| 9.7
| 0.2 |
2001-Nov-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-27 Tue
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| 72.0
| 72.0
| 0.2 |
2001-Nov-26 Mon
| 2.25
| 2.25
| 2.25
| 2.25
| 0
|
|
|
| ### |
2001-Nov-23 Fri
| 2.25
| 2.25
| 2.25
| 2.25
| 0
|
|
|
| ### |
2001-Nov-22 Thu
| 2.25
| 2.25
| 2.25
| 2.25
| 1,121
| 2,522
| 70.0
| 70.0
| ### |
2001-Nov-21 Wed
| ###
| ###
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2001-Nov-20 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Nov-19 Mon
| ###
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2001-Nov-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-15 Thu
| ###
| ###
| ###
| ###
| 3,873
| 0
| ###
| ###
| 0.0 |
2001-Nov-14 Wed
| ###
| ###
| ###
| ###
| 1,428
| 0
| 67.1
| 67.1
| 0.0 |
2001-Nov-13 Tue
| 2.45
| 2.45
| 2.45
| 2.45
| 0
|
|
|
| 0.2 |
2001-Nov-12 Mon
| 2.54
| 2.55
| 2.45
| 2.45
|
|
| 9.4
| 9.4
| 0.2 |
2001-Nov-09 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Nov-08 Thu
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2001-Nov-07 Wed
| 2.4
| 2.4
| 2.4
| 2.4
| 857
| 2,056
| 74.3
| 74.3
| ### |
2001-Nov-06 Tue
| 2.4
| 2.4
| 2.4
| 2.4
| 0
|
|
|
| ### |
2001-Nov-05 Mon
| 2.45
| 2.45
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2001-Nov-02 Fri
| 2.5
| 2.5
| 2.45
| 2.45
|
|
| 16.3
| 16.3
| 0.2 |
2001-Nov-01 Thu
| 2.55
| 2.55
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2001-Oct-31 Wed
| 2.55
| 2.55
| 2.55
| 2.55
| 50,724
| 129,346
| 71.9
| 71.9
| 0.2 |
2001-Oct-30 Tue
| 2.45
| 2.53
| 2.45
| 2.53
| 10,424
| 25,955
| ###
| ###
| ### |
2001-Oct-29 Mon
| 2.45
| 2.5
| 2.4
| 2.4
| 6,540
| 16,023
| ###
| ###
| ### |
2001-Oct-26 Fri
| 2.4
| 2.4
| 2.4
| 2.4
| 2,828
| 6,787
| ###
| ###
| ### |
2001-Oct-25 Thu
| ###
| ###
| ###
| ###
| 3,378
| 0
| 66.8
| 66.8
| 0.0 |
2001-Oct-24 Wed
| 2.28
| 2.28
| 2.28
| 2.28
|
|
| ###
| ###
| 0.2 |
2001-Oct-23 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Oct-22 Mon
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2001-Oct-19 Fri
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2001-Oct-18 Thu
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2001-Oct-17 Wed
| ###
| ###
| ###
| ###
| 46
| 0
| 67.0
| 67.0
| 0.0 |
2001-Oct-16 Tue
| ###
| ###
| ###
| ###
| 2,323
| 0
| 13.6
| 13.6
| 0.0 |
2001-Oct-15 Mon
| ###
| ###
| ###
| ###
| 8,385
| 0
| ###
| ###
| 0.0 |
2001-Oct-12 Fri
| ###
| ###
| ###
| ###
| 1,750
| 0
| 87.4
| 87.4
| 0.0 |
2001-Oct-11 Thu
| ###
| ###
| 2.28
| 2.28
| 5,784
| ###
| 11.3
| 11.3
| 0.2 |
2001-Oct-10 Wed
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-09 Tue
| 2.45
| 2.5
| 2.45
| 2.5
| 387
| 957
| ###
| ###
| 0.2 |
2001-Oct-08 Mon
| 2.457
| 2.457
| ###
| 2.45
| 8,071
| ###
| 34.4
| 34.4
| 0.2 |
2001-Oct-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-04 Thu
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
2001-Oct-03 Wed
| 2.459
| 2.5
| 2.459
| 2.5
|
|
| ###
| ###
| 0.2 |
2001-Oct-02 Tue
| 2.45
| 2.45
| 2.4
| 2.41
|
|
| 14.9
| 14.9
| 0.2 |
2001-Oct-01 Mon
| ###
| 2.55
| ###
| 2.55
| 17,124
| ###
| 97.9
| 97.9
| 0.2 |
2001-Sep-28 Fri
| 2.4
| 2.5
| 2.4
| 2.43
| 24,584
| ###
| ###
| ###
| ### |
2001-Sep-27 Thu
| ###
| 2.4
| ###
| 2.4
| 17,449
| ###
| ###
| ###
| ### |
2001-Sep-26 Wed
| ###
| ###
| ###
| ###
| 3,428
| 0
| 88.4
| 88.4
| 0.0 |
2001-Sep-25 Tue
| 2.25
| 2.25
| 2.21
| 2.25
|
|
| 68.4
| 68.4
| ### |
2001-Sep-24 Mon
| 2.186
| ###
| 2.186
| 2.29
| 29,950
| ###
| 92.3
| 92.3
| ### |
2001-Sep-21 Fri
| 2
| ###
| 2
| ###
| 2,642
| 2,642
| ###
| ###
| 0.0 |
2001-Sep-20 Thu
| 2
| 2
| 2
| 2
|
|
| 78.9
| 78.9
| 0.1 |
2001-Sep-19 Wed
| 1.86
| 2
| 1.86
| 2
| 629
| ###
| 93.2
| 93.2
| 0.1 |
2001-Sep-18 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Sep-17 Mon
| ###
| ###
| 2
| ###
| 14,240
| 14,240
| ###
| ###
| 0.0 |
2001-Sep-14 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Sep-13 Thu
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2001-Sep-12 Wed
| 2.056
| ###
| ###
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2001-Sep-11 Tue
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2001-Sep-10 Mon
| 2
| 2
| 2
| 2
|
|
| 69.4
| 69.4
| 0.1 |
2001-Sep-07 Fri
| ###
| ###
| ###
| ###
|
|
| 98.4
| 98.4
| 0.0 |
2001-Sep-06 Thu
| 2
| 2
| ###
| ###
|
|
| 7.7
| 7.7
| 0.0 |
2001-Sep-05 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Sep-04 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Sep-03 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Aug-31 Fri
| ###
| ###
| ###
| ###
| 1,785
| 0
| ###
| ###
| 0.0 |
2001-Aug-30 Thu
| ###
| ###
| ###
| ###
| 7,745
| 0
| 25.3
| 25.3
| 0.0 |
2001-Aug-29 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Aug-28 Tue
| ###
| ###
| ###
| ###
| 1,647
| 0
| 90.8
| 90.8
| 0.0 |
2001-Aug-27 Mon
| ###
| ###
| ###
| ###
| 285
| 0
| 70.7
| 70.7
| 0.0 |
2001-Aug-24 Fri
| ###
| ###
| ###
| ###
| 2,856
| 0
| 84.7
| 84.7
| 0.0 |
2001-Aug-23 Thu
| ###
| ###
| ###
| ###
| 1,428
| 0
| ###
| ###
| 0.0 |
2001-Aug-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Aug-21 Tue
| ###
| ###
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2001-Aug-20 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Aug-17 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Aug-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-15 Wed
| 2
| 2
| 2
| 2
| 1
| 2
| 77.6
| 77.6
| 0.1 |
2001-Aug-13 Mon
| 1.85
| 1.85
| 1.82
| 1.82
| 888
| 1,629
| 20.5
| 20.5
| ### |
2001-Aug-10 Fri
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
2001-Aug-09 Thu
| 1.75
| 1.8
| 1.75
| 1.8
| 874
| 1,551
| 88.2
| 88.2
| 0.1 |
2001-Aug-08 Wed
| 1.71
| 1.71
| 1.71
| 1.71
| 1,428
| 2,441
| 70.5
| 70.5
| 0.1 |
2001-Aug-07 Tue
| 1.8
| 1.8
| 1.8
| 1.8
| 1,428
| 2,570
| 72.6
| 72.6
| 0.1 |
2001-Aug-06 Mon
| 1.75
| 1.75
| 1.75
| 1.75
| 4,285
| ###
| ###
| ###
| 0.1 |
2001-Aug-02 Thu
| ###
| ###
| ###
| ###
| 142
| 0
| ###
| ###
| 0.0 |
2001-Aug-01 Wed
| ###
| ###
| ###
| ###
| 857
| 0
| ###
| ###
| 0.0 |
2001-Jul-31 Tue
| 1.7
| 1.7
| 1.49
| 1.5
| 8,857
| 14,126
| 1.8
| 1.8
| 0.1 |
2001-Jul-30 Mon
| 1.8
| 1.8
| 1.72
| 1.72
|
|
| 9.5
| 9.5
| 0.1 |
2001-Jul-27 Fri
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| 66.6
| 66.6
| 0.1 |
2001-Jul-26 Thu
| ###
| ###
| 2
| ###
| 2,229
| 2,229
| ###
| ###
| 0.0 |
2001-Jul-24 Tue
| 2
| 2
| 2
| 2
| 5,471
| 10,942
| ###
| ###
| 0.1 |
2001-Jul-23 Mon
| 2.088
| ###
| ###
| ###
|
|
| 91.1
| 91.1
| 0.0 |
2001-Jul-20 Fri
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2001-Jul-19 Thu
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2001-Jul-18 Wed
| ###
| ###
| ###
| ###
| 2,725
| 0
| 36.2
| 36.2
| 0.0 |
2001-Jul-17 Tue
| ###
| ###
| ###
| ###
| 1,344
| 0
| ###
| ###
| 0.0 |
2001-Jul-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-13 Fri
| ###
| ###
| ###
| ###
| 857
| 0
| 70.8
| 70.8
| 0.0 |
2001-Jul-12 Thu
| ###
| ###
| ###
| ###
|
|
| 7.2
| 7.2
| 0.0 |
2001-Jul-11 Wed
| ###
| ###
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2001-Jul-10 Tue
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2001-Jul-09 Mon
| ###
| ###
| ###
| ###
| 183
| 0
| 73.2
| 73.2
| 0.0 |
2001-Jul-06 Fri
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2001-Jul-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jul-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jul-03 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jul-02 Mon
| ###
| ###
| ###
| ###
| 13,672
| 0
| 67.8
| 67.8
| 0.0 |
2001-Jun-29 Fri
| ###
| ###
| ###
| ###
| 1,186
| 0
| ###
| ###
| 0.0 |
2001-Jun-28 Thu
| ###
| ###
| ###
| ###
| 142
| 0
| ###
| ###
| 0.0 |
2001-Jun-27 Wed
| ###
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2001-Jun-26 Tue
| 2.2
| 2.22
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2001-Jun-25 Mon
| 2.23
| 2.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-22 Fri
| 2.23
| 2.23
| 2.23
| 2.23
|
|
| 65.5
| 65.5
| ### |
2001-Jun-21 Thu
| ###
| ###
| ###
| ###
| 357
| 0
| 70.5
| 70.5
| 0.0 |
2001-Jun-20 Wed
| 2.25
| 2.25
| 2.25
| 2.25
| 0
|
|
|
| ### |
2001-Jun-19 Tue
| ###
| 2.25
| ###
| 2.25
| 7,684
| 8,644
| 93.2
| 93.2
| ### |
2001-Jun-18 Mon
| ###
| ###
| ###
| ###
| 2,477
| 0
| ###
| ###
| 0.0 |
2001-Jun-15 Fri
| 2.2
| ###
| 2.2
| ###
| 22,820
| ###
| 90.9
| 90.9
| 0.0 |
2001-Jun-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-13 Wed
| 2
| ###
| 2
| ###
|
|
| 93.9
| 93.9
| 0.0 |
2001-Jun-12 Tue
| 2
| 2
| 2
| 2
|
|
| 75.5
| 75.5
| 0.1 |
2001-Jun-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jun-08 Fri
| ###
| ###
| ###
| ###
| 2,857
| 0
| ###
| ###
| 0.0 |
2001-Jun-07 Thu
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2001-Jun-06 Wed
| 1.86
| 1.86
| 1.86
| 1.86
|
|
| ###
| ###
| 0.1 |
2001-Jun-05 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jun-04 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jun-01 Fri
| 1.82
| ###
| 1.82
| ###
| 5,989
| 5,449
| ###
| ###
| 0.0 |
2001-May-31 Thu
| ###
| ###
| ###
| ###
| 2,349
| 0
| 74.1
| 74.1
| 0.0 |
2001-May-30 Wed
| 2.2
| 2.2
| 2.2
| 2.2
| 0
|
|
|
| 0.2 |
2001-May-29 Tue
| 2.25
| 2.25
| 2.2
| 2.2
| 4,271
| ###
| ###
| ###
| 0.2 |
2001-May-28 Mon
| 2.2
| 2.2
| 2.2
| 2.2
| 1,785
| 3,927
| ###
| ###
| 0.2 |
2001-May-25 Fri
| 2.2
| 2.2
| 2.2
| 2.2
| 0
|
|
|
| 0.2 |
2001-May-24 Thu
| ###
| ###
| 2.2
| 2.2
| 10,682
| 11,750
| 6.1
| 6.1
| 0.2 |
2001-May-23 Wed
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-22 Tue
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2001-May-21 Mon
| ###
| ###
| ###
| 2.25
|
|
| ###
| ###
| ### |
2001-May-18 Fri
| 2.184
| 2.184
| ###
| ###
|
|
| 5.0
| 5.0
| 0.0 |
2001-May-17 Thu
| ###
| ###
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2001-May-16 Wed
| 2
| ###
| 2
| 2
| 9,589
| 9,589
| ###
| ###
| 0.1 |
2001-May-15 Tue
| 2
| 2
| 2
| 2
| 18,122
| 36,244
| ###
| ###
| 0.1 |
2001-May-14 Mon
| 2
| 2
| ###
| ###
| 33,850
| 33,850
| 16.0
| 16.0
| 0.0 |
2001-May-11 Fri
| ###
| ###
| ###
| ###
| 3,079
| 0
| ###
| ###
| 0.0 |
2001-May-10 Thu
| ###
| ###
| ###
| 2
| 51,820
| 0
| ###
| ###
| 0.1 |
2001-May-09 Wed
| ###
| ###
| 1.89
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2001-May-08 Tue
| 1.85
| ###
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
2001-May-07 Mon
| 1.75
| 1.78
| 1.75
| 1.78
| 4,659
| 8,223
| 86.6
| 86.6
| 0.1 |
2001-May-04 Fri
| 1.78
| 1.78
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2001-May-03 Thu
| 1.78
| 1.78
| 1.78
| 1.78
|
|
| 70.7
| 70.7
| 0.1 |
2001-May-02 Wed
| 1.656
| ###
| 1.656
| ###
| 4,642
| 3,843
| ###
| ###
| 0.0 |
2001-May-01 Tue
| 1.7
| 1.7
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2001-Apr-30 Mon
| ###
| ###
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2001-Apr-27 Fri
| 1.8
| 1.8
| 1.8
| 1.8
| 0
|
|
|
| 0.1 |
2001-Apr-26 Thu
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| 70.3
| 70.3
| 0.1 |
2001-Apr-25 Wed
| 1.75
| 1.75
| 1.75
| 1.75
| 0
|
|
|
| 0.1 |
2001-Apr-24 Tue
| 1.75
| 1.75
| 1.75
| 1.75
| 0
|
|
|
| 0.1 |
2001-Apr-23 Mon
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| 76.4
| 76.4
| 0.1 |
2001-Apr-20 Fri
| 1.82
| 1.85
| 1.75
| 1.76
| 21,475
| 38,655
| ###
| ###
| 0.1 |
2001-Apr-19 Thu
| 1.76
| 1.76
| 1.76
| 1.76
|
|
| ###
| ###
| 0.1 |
2001-Apr-18 Wed
| 1.8
| 1.8
| 1.8
| 1.8
| 0
|
|
|
| 0.1 |
2001-Apr-17 Tue
| 1.8
| 1.8
| 1.8
| 1.8
| 643
| 1,157
| 76.6
| 76.6
| 0.1 |
2001-Apr-16 Mon
| 1.8
| 1.8
| 1.8
| 1.8
| 0
|
|
|
| 0.1 |
2001-Apr-13 Fri
| 1.8
| 1.8
| 1.8
| 1.8
| 0
|
|
|
| 0.1 |
2001-Apr-12 Thu
| 1.8
| 1.8
| 1.8
| 1.8
| 0
|
|
|
| 0.1 |
2001-Apr-11 Wed
| 1.8
| 1.8
| 1.8
| 1.8
| 0
|
|
|
| 0.1 |
2001-Apr-10 Tue
| 1.8
| 1.8
| 1.8
| 1.8
| 357
| 642
| ###
| ###
| 0.1 |
2001-Apr-09 Mon
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| 74.8
| 74.8
| 0.1 |
2001-Apr-06 Fri
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| 72.8
| 72.8
| 0.1 |
2001-Apr-05 Thu
| 1.75
| 1.8
| 1.75
| 1.8
| 1,642
| ###
| ###
| ###
| 0.1 |
2001-Apr-04 Wed
| 1.89
| 1.89
| 1.89
| 1.89
| 1,382
| ###
| ###
| ###
| ### |
2001-Apr-03 Tue
| 1.8
| 1.85
| 1.8
| 1.85
| 6,428
| ###
| 90.7
| 90.7
| 0.1 |
2001-Apr-02 Mon
| 1.85
| 1.85
| 1.85
| 1.85
| 178
| 329
| 68.2
| 68.2
| 0.1 |
2001-Mar-30 Fri
| 1.85
| 1.85
| 1.85
| 1.85
| 5
| 9
| ###
| ###
| 0.1 |
2001-Mar-28 Wed
| ###
| ###
| 1.88
| 1.88
|
|
| 28.4
| 28.4
| 0.1 |
2001-Mar-27 Tue
| ###
| ###
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2001-Mar-26 Mon
| ###
| ###
| ###
| ###
| 1,444
| 0
| 71.3
| 71.3
| 0.0 |
2001-Mar-23 Fri
| ###
| ###
| ###
| ###
| 4,285
| 0
| 75.5
| 75.5
| 0.0 |
2001-Mar-22 Thu
| ###
| ###
| ###
| ###
| 11,271
| 0
| 78.4
| 78.4
| 0.0 |
2001-Mar-21 Wed
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| 73.0
| 73.0
| 0.1 |
2001-Mar-20 Tue
| ###
| ###
| ###
| ###
| 444
| 0
| 69.0
| 69.0
| 0.0 |
2001-Mar-19 Mon
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2001-Mar-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-13 Tue
| ###
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2001-Mar-12 Mon
| ###
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2001-Mar-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-08 Thu
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2001-Mar-06 Tue
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2001-Mar-05 Mon
| 1.75
| 1.75
| 1.7
| 1.7
| 6,473
| ###
| 14.2
| 14.2
| ### |
2001-Mar-02 Fri
| 1.77
| 1.77
| 1.77
| 1.77
| 7,940
| 14,053
| ###
| ###
| ### |
2001-Mar-01 Thu
| ###
| ###
| 1.77
| 1.77
|
|
| ###
| ###
| ### |
2001-Feb-28 Wed
| ###
| 2
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2001-Feb-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-26 Mon
| 1.49
| ###
| 1.49
| 1.5
|
|
| 77.6
| 77.6
| 0.1 |
2001-Feb-22 Thu
| ###
| ###
| ###
| ###
| 2,245
| 0
| 71.4
| 71.4
| 0.0 |
2001-Feb-19 Mon
| 1.2
| 1.5
| 1.2
| 1.5
| 10,071
| ###
| ###
| ###
| 0.1 |
2001-Feb-16 Fri
| 1.2
| 1.2
| 1.2
| 1.2
| 2,222
| ###
| 72.4
| 72.4
| 0.1 |
2001-Feb-15 Thu
| ###
| 1.45
| ###
| 1.45
| 1,928
| ###
| ###
| ###
| ### |
2001-Feb-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-07 Wed
| 1.4
| 1.4
| 1.4
| 1.4
| 1,428
| ###
| 76.7
| 76.7
| ### |
2001-Feb-05 Mon
| ###
| ###
| ###
| ###
| 10,285
| 0
| ###
| ###
| 0.0 |
2001-Feb-02 Fri
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2001-Jan-31 Wed
| 1.26
| ###
| 1.26
| ###
| 43,441
| ###
| ###
| ###
| 0.0 |
2001-Jan-24 Wed
| 1.25
| 1.25
| 1.2
| 1.25
|
|
| ###
| ###
| ### |
2001-Jan-23 Tue
| ###
| ###
| 1.24
| 1.25
|
|
| ###
| ###
| ### |
2001-Jan-22 Mon
| 1.25
| 1.25
| 1.25
| 1.25
| 5,258
| 6,572
| ###
| ###
| ### |
2001-Jan-19 Fri
| 1.25
| 1.25
| 1.24
| 1.25
|
|
| ###
| ###
| ### |
2001-Jan-17 Wed
| ###
| ###
| ###
| ###
| 178
| 0
| ###
| ###
| 0.0 |
2001-Jan-16 Tue
| 1.2
| ###
| 1.2
| 1.25
| 926
| 555
| 93.5
| 93.5
| ### |
2001-Jan-12 Fri
| 1.2
| 1.2
| 1.2
| 1.2
|
|
| 71.6
| 71.6
| 0.1 |
2001-Jan-09 Tue
| 1.2
| 1.25
| 1.2
| 1.25
| 750
| ###
| ###
| ###
| ### |
2001-Jan-08 Mon
| 1.25
| 1.25
| 1.25
| 1.25
| 50
| ###
| 73.7
| 73.7
| ### |
2000-Dec-28 Thu
| 1
| 1
| 1
| 1
| 8,140
| 8,140
| 73.0
| 73.0
| ### |
2000-Dec-26 Tue
| 1
| 1
| 1
| 1
| 142
| 142
| 64.3
| 64.3
| ### |
2000-Dec-25 Mon
| 1
| 1
| 1
| 1
| 142
| 142
| 64.3
| 64.3
| ### |
2000-Dec-22 Fri
| 1
| 1
| 1
| 1
| 142
| 142
| 64.3
| 64.3
| ### |
2000-Dec-20 Wed
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2000-Dec-18 Mon
| ###
| ###
| ###
| ###
| 777
| 0
| 74.6
| 74.6
| 0.0 |
2000-Dec-15 Fri
| ###
| ###
| ###
| ###
| 285
| 0
| 80.1
| 80.1
| 0.0 |
2000-Dec-14 Thu
| ###
| ###
| ###
| ###
| 542
| 0
| 71.1
| 71.1
| 0.0 |
2000-Dec-13 Wed
| ###
| ###
| ###
| ###
| 1,428
| 0
| ###
| ###
| 0.0 |
2000-Dec-12 Tue
| ###
| ###
| ###
| ###
| 2,285
| 0
| 31.6
| 31.6
| 0.0 |
2000-Dec-11 Mon
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2000-Dec-08 Fri
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2000-Dec-07 Thu
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2000-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-04 Mon
| 1.2
| 1.2
| 1.2
| 1.2
| 4,888
| ###
| 72.1
| 72.1
| 0.1 |
2000-Dec-01 Fri
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2000-Nov-29 Wed
| 1.2
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-27 Mon
| ###
| ###
| ###
| ###
| 1,185
| 0
| 75.1
| 75.1
| 0.0 |
2000-Nov-24 Fri
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2000-Nov-22 Wed
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2000-Nov-16 Thu
| ###
| ###
| ###
| ###
| 6,856
| 0
| ###
| ###
| 0.0 |
2000-Nov-15 Wed
| 1.2
| 1.2
| 1
| 1
| 12,982
| 14,280
| ###
| ###
| ### |
2000-Nov-13 Mon
| ###
| ###
| ###
| ###
| 14,728
| 0
| ###
| ###
| 0.0 |
2000-Nov-10 Fri
| ###
| ###
| ###
| ###
| 10,640
| 0
| ###
| ###
| 0.0 |
2000-Nov-09 Thu
| ###
| ###
| ###
| ###
| 2
| 0
| 66.9
| 66.9
| 0.0 |
2000-Nov-08 Wed
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2000-Nov-07 Tue
| 1.5
| 1.5
| 1.5
| 1.5
| 374
| ###
| 63.3
| 63.3
| 0.1 |
2000-Nov-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-03 Fri
| ###
| ###
| ###
| ###
| 857
| 0
| ###
| ###
| 0.0 |
2000-Nov-01 Wed
| 1.7
| 1.7
| ###
| ###
| 5,856
| 4,977
| 13.5
| 13.5
| 0.0 |
2000-Oct-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-25 Wed
| 1.71
| 1.71
| 1.71
| 1.71
|
|
| ###
| ###
| 0.1 |
2000-Oct-24 Tue
| 1.71
| 1.71
| 1.71
| 1.71
|
|
| 74.3
| 74.3
| 0.1 |
2000-Oct-23 Mon
| 1.71
| 1.71
| 1.71
| 1.71
|
|
| 73.7
| 73.7
| 0.1 |
2000-Oct-20 Fri
| ###
| ###
| ###
| ###
| 555
| 0
| 64.4
| 64.4
| 0.0 |
2000-Oct-19 Thu
| 1.7
| 1.7
| 1.7
| 1.7
| 9,142
| 15,541
| ###
| ###
| ### |
2000-Oct-17 Tue
| 1.82
| 1.82
| 1.8
| 1.8
|
|
| 30.2
| 30.2
| 0.1 |
2000-Oct-16 Mon
| 1.8
| 1.8
| 1.8
| 1.8
| 571
| 1,027
| 66.4
| 66.4
| 0.1 |
2000-Oct-13 Fri
| 1.856
| 1.87
| 1.856
| 1.87
|
|
| ###
| ###
| ### |
2000-Oct-11 Wed
| 1.8
| 1.85
| 1.8
| 1.8
| 10,729
| 19,580
| 71.8
| 71.8
| 0.1 |
2000-Oct-10 Tue
| 1.8
| 1.8
| 1.8
| 1.8
| 6,857
| 12,342
| 74.2
| 74.2
| 0.1 |
2000-Oct-02 Mon
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2000-Sep-28 Thu
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2000-Sep-26 Tue
| ###
| ###
| ###
| ###
| 17,575
| 0
| ###
| ###
| 0.0 |
2000-Sep-25 Mon
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2000-Sep-22 Fri
| ###
| 2
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2000-Sep-21 Thu
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2000-Sep-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-18 Mon
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-15 Fri
| 2
| ###
| 2
| ###
| 12,225
| 12,225
| 88.2
| 88.2
| 0.0 |
2000-Sep-14 Thu
| 2
| 2
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2000-Sep-13 Wed
| ###
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2000-Sep-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-08 Fri
| ###
| ###
| ###
| ###
| 56,887
| 0
| 69.5
| 69.5
| 0.0 |
2000-Sep-06 Wed
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2000-Sep-05 Tue
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2000-Sep-04 Mon
| 1.85
| 2
| 1.85
| 2
| 3,555
| 6,843
| 98.3
| 98.3
| 0.1 |
2000-Sep-01 Fri
| 1.85
| ###
| 1.85
| 1.85
| 4,622
| 4,275
| 72.6
| 72.6
| 0.1 |
2000-Aug-30 Wed
| ###
| ###
| 1.82
| 1.82
|
|
| ###
| ###
| ### |
2000-Aug-28 Mon
| 1.82
| 1.82
| 1.82
| 1.82
|
|
| 74.7
| 74.7
| ### |
2000-Aug-25 Fri
| 1.85
| 1.85
| 1.82
| 1.82
|
|
| 24.6
| 24.6
| ### |
2000-Aug-24 Thu
| 1.85
| 1.85
| 1.82
| 1.82
|
|
| ###
| ###
| ### |
2000-Aug-23 Wed
| 1.85
| 1.85
| 1.85
| 1.85
| 2,287
| ###
| 75.6
| 75.6
| 0.1 |
2000-Aug-22 Tue
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| 68.8
| 68.8
| 0.1 |
2000-Aug-21 Mon
| 1.85
| 1.85
| 1.85
| 1.85
| 24,284
| 44,925
| ###
| ###
| 0.1 |
2000-Aug-18 Fri
| 1.85
| ###
| 1.85
| 1.85
|
|
| 70.2
| 70.2
| 0.1 |
2000-Aug-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-16 Wed
| ###
| 1.7
| ###
| 1.7
|
|
| 78.1
| 78.1
| ### |
2000-Aug-15 Tue
| ###
| ###
| ###
| ###
| 278,249
| 0
| 73.2
| 73.2
| 0.0 |
2000-Aug-14 Mon
| ###
| ###
| ###
| ###
|
|
| 37.2
| 37.2
| 0.0 |
2000-Aug-11 Fri
| ###
| ###
| ###
| ###
| 1,681
| 0
| ###
| ###
| 0.0 |
2000-Aug-10 Thu
| ###
| ###
| ###
| ###
| 18,642
| 0
| 85.7
| 85.7
| 0.0 |
2000-Aug-09 Wed
| 1.59
| ###
| 1.59
| ###
|
|
| 92.3
| 92.3
| 0.0 |
2000-Aug-08 Tue
| 1.58
| 1.58
| 1.58
| 1.58
|
|
| 72.3
| 72.3
| 0.1 |
2000-Aug-07 Mon
| 1.53
| 1.55
| 1.53
| 1.55
| 4,840
| 7,453
| 78.6
| 78.6
| ### |
2000-Aug-04 Fri
| 1.55
| 1.55
| 1.5
| 1.51
| 1,555
| 2,371
| ###
| ###
| 0.1 |
2000-Aug-03 Thu
| 1.55
| 1.55
| 1.55
| 1.55
| 278
| ###
| ###
| ###
| ### |
2000-Aug-01 Tue
| 1.55
| ###
| 1.55
| ###
| 1,276
| 988
| 91.4
| 91.4
| 0.0 |
2000-Jul-31 Mon
| 1.55
| ###
| 1.55
| ###
| 3,142
| ###
| ###
| ###
| 0.0 |
2000-Jul-28 Fri
| 1.58
| 1.58
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2000-Jul-26 Wed
| ###
| ###
| ###
| ###
| 76
| 0
| 71.1
| 71.1
| 0.0 |
2000-Jul-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-24 Mon
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2000-Jul-21 Fri
| ###
| ###
| ###
| ###
| 3
| 0
| ###
| ###
| 0.0 |
2000-Jul-20 Thu
| ###
| ###
| ###
| ###
| 555
| 0
| ###
| ###
| 0.0 |
2000-Jul-19 Wed
| ###
| ###
| ###
| ###
| 14,428
| 0
| 80.4
| 80.4
| 0.0 |
2000-Jul-18 Tue
| ###
| ###
| ###
| ###
| 10,884
| 0
| 76.4
| 76.4
| 0.0 |
2000-Jul-17 Mon
| ###
| ###
| ###
| ###
| 428
| 0
| ###
| ###
| 0.0 |
2000-Jul-14 Fri
| 1.58
| 1.58
| 1.58
| 1.58
|
|
| ###
| ###
| 0.1 |
2000-Jul-13 Thu
| ###
| ###
| ###
| ###
| 342
| 0
| 69.1
| 69.1
| 0.0 |
2000-Jul-11 Tue
| ###
| ###
| ###
| ###
| 4,651
| 0
| 87.8
| 87.8
| 0.0 |
2000-Jul-10 Mon
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2000-Jul-07 Fri
| ###
| ###
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2000-Jul-05 Wed
| ###
| ###
| ###
| ###
| 2,857
| 0
| ###
| ###
| 0.0 |
2000-Jul-04 Tue
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| 59.8
| 59.8
| ### |
2000-Jul-03 Mon
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2000-Jun-30 Fri
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| 55.5
| 55.5
| ### |
2000-Jun-29 Thu
| 1.74
| 1.79
| 1.7
| 1.79
| 10,885
| ###
| 73.7
| 73.7
| 0.1 |
2000-Jun-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-27 Tue
| 1.7
| 1.7
| 1.7
| 1.7
| 17,677
| 30,050
| ###
| ###
| ### |
2000-Jun-26 Mon
| 1.75
| 1.8
| 1.75
| 1.75
| 1,142
| 2,027
| ###
| ###
| 0.1 |
2000-Jun-23 Fri
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2000-Jun-22 Thu
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| 66.8
| 66.8
| 0.1 |
2000-Jun-21 Wed
| 1.79
| 1.79
| 1.75
| 1.75
| 3,046
| ###
| ###
| ###
| 0.1 |
2000-Jun-20 Tue
| ###
| 1.75
| ###
| 1.75
| 6,759
| ###
| 92.0
| 92.0
| 0.1 |
2000-Jun-19 Mon
| ###
| 1.7
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2000-Jun-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-15 Thu
| ###
| ###
| ###
| ###
| 6,555
| 0
| ###
| ###
| 0.0 |
2000-Jun-14 Wed
| ###
| ###
| ###
| ###
| 2,445
| 0
| ###
| ###
| 0.0 |
2000-Jun-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-12 Mon
| 1.7
| 1.7
| 1.7
| 1.7
| 0
|
|
|
| ### |
2000-Jun-08 Thu
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| 64.8
| 64.8
| ### |
2000-Jun-07 Wed
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2000-Jun-06 Tue
| 1.8
| 1.8
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2000-Jun-05 Mon
| 1.75
| 1.8
| 1.75
| 1.8
|
|
| ###
| ###
| 0.1 |
2000-Jun-02 Fri
| 1.7
| 1.7
| 1.7
| 1.7
| 10,873
| 18,484
| ###
| ###
| ### |
2000-May-31 Wed
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2000-May-30 Tue
| ###
| ###
| ###
| ###
| 4,425
| 0
| ###
| ###
| 0.0 |
2000-May-29 Mon
| ###
| ###
| ###
| ###
| 5,141
| 0
| 71.1
| 71.1
| 0.0 |
2000-May-26 Fri
| ###
| ###
| ###
| ###
| 29,848
| 0
| ###
| ###
| 0.0 |
2000-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2000-May-23 Tue
| ###
| ###
| ###
| ###
| 20,071
| 0
| 85.5
| 85.5
| 0.0 |
2000-May-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-19 Fri
| ###
| ###
| ###
| ###
| 16,559
| 0
| ###
| ###
| 0.0 |
2000-May-18 Thu
| ###
| ###
| ###
| ###
| 722
| 0
| 72.9
| 72.9
| 0.0 |
2000-May-17 Wed
| ###
| 1.75
| ###
| 1.75
| 4,185
| ###
| ###
| ###
| 0.1 |
2000-May-16 Tue
| ###
| ###
| ###
| ###
| 228
| 0
| 71.6
| 71.6
| 0.0 |
2000-May-15 Mon
| ###
| 1.75
| ###
| 1.75
| 4,142
| 3,624
| 94.8
| 94.8
| 0.1 |
2000-May-12 Fri
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2000-May-11 Thu
| 1.7
| 1.7
| 1.7
| 1.7
| 2,857
| 4,856
| 71.7
| 71.7
| ### |
2000-May-10 Wed
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2000-May-09 Tue
| 1.78
| 1.78
| ###
| ###
| 6,385
| 5,682
| ###
| ###
| 0.0 |
2000-May-08 Mon
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2000-May-04 Thu
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2000-May-03 Wed
| ###
| 1.8
| ###
| 1.8
| 377,048
| 339,343
| 96.5
| 96.5
| 0.1 |
2000-May-01 Mon
| ###
| ###
| ###
| ###
| 3,571
| 0
| ###
| ###
| 0.0 |
2000-Apr-27 Thu
| ###
| ###
| ###
| ###
| 2,356
| 0
| ###
| ###
| 0.0 |
2000-Apr-26 Wed
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| 73.5
| 73.5
| 0.1 |
2000-Apr-25 Tue
| 1.75
| 1.75
| 1.75
| 1.75
| 0
|
|
|
| 0.1 |
2000-Apr-24 Mon
| 1.75
| 1.75
| 1.75
| 1.75
| 0
|
|
|
| 0.1 |
2000-Apr-21 Fri
| 1.75
| 1.75
| 1.75
| 1.75
| 0
|
|
|
| 0.1 |
2000-Apr-20 Thu
| 1.75
| 1.75
| 1.75
| 1.75
| 142
| 248
| ###
| ###
| 0.1 |
2000-Apr-19 Wed
| 1.8
| 1.8
| 1.8
| 1.8
| 5,885
| ###
| ###
| ###
| 0.1 |
2000-Apr-18 Tue
| 1.788
| 1.8
| 1.75
| 1.75
| 116,386
| 206,585
| ###
| ###
| 0.1 |
2000-Apr-17 Mon
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2000-Apr-14 Fri
| 1.85
| 1.85
| 1.8
| 1.8
| 55,356
| 101,024
| ###
| ###
| 0.1 |
2000-Apr-13 Thu
| 1.85
| 1.85
| 1.85
| 1.85
| 7,253
| ###
| ###
| ###
| 0.1 |
2000-Apr-12 Wed
| ###
| ###
| ###
| ###
| 1,785
| 0
| 66.6
| 66.6
| 0.0 |
2000-Apr-11 Tue
| ###
| ###
| 1.85
| ###
|
|
| 48.8
| 48.8
| 0.0 |
2000-Apr-07 Fri
| ###
| ###
| ###
| ###
| 10,428
| 0
| 27.6
| 27.6
| 0.0 |
2000-Apr-06 Thu
| ###
| ###
| ###
| ###
| 11,142
| 0
| 58.3
| 58.3
| 0.0 |
2000-Apr-05 Wed
| 2
| 2
| 2
| 2
|
|
| 77.6
| 77.6
| 0.1 |
2000-Apr-04 Tue
| 2
| 2
| ###
| 2
| 107,379
| 107,379
| ###
| ###
| 0.1 |
2000-Apr-03 Mon
| ###
| ###
| 1.85
| 1.85
|
|
| 31.6
| 31.6
| 0.1 |
2000-Mar-30 Thu
| ###
| ###
| 1.89
| 1.89
|
|
| ###
| ###
| ### |
2000-Mar-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-28 Tue
| ###
| ###
| ###
| ###
| 13,678
| 0
| ###
| ###
| 0.0 |
2000-Mar-24 Fri
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2000-Mar-23 Thu
| ###
| ###
| ###
| ###
| 256,028
| 0
| ###
| ###
| 0.0 |
2000-Mar-22 Wed
| ###
| ###
| ###
| ###
| 48,376
| 0
| ###
| ###
| 0.0 |
2000-Mar-21 Tue
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2000-Mar-20 Mon
| ###
| ###
| ###
| ###
| 8,840
| 0
| ###
| ###
| 0.0 |
2000-Mar-17 Fri
| ###
| ###
| ###
| ###
| 200,285
| 0
| ###
| ###
| 0.0 |
2000-Mar-16 Thu
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| 64.5
| 64.5
| 0.2 |
2000-Mar-15 Wed
| 2.25
| 2.25
| 2.2
| 2.2
|
|
| 27.1
| 27.1
| 0.2 |
2000-Mar-14 Tue
| ###
| ###
| 2.25
| 2.25
| 129,548
| 145,741
| ###
| ###
| ### |
2000-Mar-13 Mon
| ###
| ###
| ###
| ###
| 285
| 0
| 67.4
| 67.4
| 0.0 |
2000-Mar-10 Fri
| ###
| ###
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2000-Mar-09 Thu
| ###
| ###
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2000-Mar-08 Wed
| ###
| ###
| ###
| ###
| 1,570
| 0
| 66.9
| 66.9
| 0.0 |
2000-Mar-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-06 Mon
| ###
| ###
| ###
| ###
| 3,571
| 0
| ###
| ###
| 0.0 |
2000-Mar-02 Thu
| 2.26
| 2.26
| 2.26
| 2.26
| 428
| ###
| 72.3
| 72.3
| ### |
2000-Mar-01 Wed
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2000-Feb-28 Mon
| ###
| ###
| ###
| ###
| 1,428
| 0
| ###
| ###
| 0.0 |
2000-Feb-24 Thu
| 2.53
| 2.54
| 2.53
| 2.54
|
|
| ###
| ###
| ### |
2000-Feb-23 Wed
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2000-Feb-22 Tue
| 2.5
| 2.55
| 2.5
| 2.55
| 14,345
| 36,221
| 83.9
| 83.9
| 0.2 |
2000-Feb-21 Mon
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| 65.0
| 65.0
| 0.2 |
2000-Feb-18 Fri
| 2.5
| 2.51
| 2.5
| 2.51
| 28,044
| 70,250
| ###
| ###
| ### |
2000-Feb-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-15 Tue
| 2.45
| 2.45
| 2.45
| 2.45
| 928
| 2,273
| 64.5
| 64.5
| 0.2 |
2000-Feb-14 Mon
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 68.1
| 68.1
| 0.2 |
2000-Feb-11 Fri
| 2.54
| 2.7
| 2.54
| ###
| 23,571
| 61,756
| 80.4
| 80.4
| 0.0 |
2000-Feb-10 Thu
| 2.54
| 2.54
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2000-Feb-09 Wed
| 2.58
| 2.58
| 2.58
| 2.58
|
|
| ###
| ###
| 0.2 |
2000-Feb-08 Tue
| ###
| ###
| 2.58
| 2.58
| 26,721
| 34,470
| ###
| ###
| 0.2 |
2000-Feb-07 Mon
| ###
| 2.74
| ###
| 2.74
| 33,080
| ###
| ###
| ###
| 0.2 |
2000-Feb-03 Thu
| 2.2
| 2.2
| 2.2
| 2.2
| 7,125
| 15,675
| 71.3
| 71.3
| 0.2 |
2000-Feb-02 Wed
| ###
| 2.2
| ###
| 2.2
|
|
| 86.1
| 86.1
| 0.2 |
2000-Feb-01 Tue
| ###
| ###
| ###
| ###
| 857
| 0
| 70.5
| 70.5
| 0.0 |
2000-Jan-31 Mon
| ###
| ###
| ###
| ###
| 4,285
| 0
| 64.7
| 64.7
| 0.0 |
2000-Jan-27 Thu
| ###
| ###
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2000-Jan-25 Tue
| 2.2
| ###
| 2.2
| ###
| 4,271
| ###
| 91.4
| 91.4
| 0.0 |
2000-Jan-21 Fri
| ###
| ###
| ###
| ###
|
|
| 63.2
| 63.2
| 0.0 |
2000-Jan-20 Thu
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2000-Jan-19 Wed
| 2.2
| 2.2
| 2.2
| 2.2
| 3,222
| 7,088
| 71.9
| 71.9
| 0.2 |
2000-Jan-18 Tue
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2000-Jan-14 Fri
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2000-Jan-13 Thu
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2000-Jan-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-10 Mon
| 2.25
| ###
| 2.25
| ###
|
|
| 91.2
| 91.2
| 0.0 |
2000-Jan-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-05 Wed
| ###
| ###
| ###
| ###
|
|
| 2.2
| 2.2
| 0.0 |
1999-Dec-29 Wed
| 2.4
| 2.5
| 2.4
| 2.5
| 4,646
| 11,382
| ###
| ###
| 0.2 |
1999-Dec-28 Tue
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
1999-Dec-27 Mon
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
1999-Dec-24 Fri
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
1999-Dec-23 Thu
| 2.4
| 2.4
| 2.4
| 2.4
| 2,142
| 5,140
| ###
| ###
| ### |
1999-Dec-22 Wed
| ###
| 2.5
| ###
| 2.5
|
|
| 94.0
| 94.0
| 0.2 |
1999-Dec-20 Mon
| ###
| ###
| ###
| ###
| 1,428
| 0
| 68.3
| 68.3
| 0.0 |
1999-Dec-17 Fri
| ###
| ###
| ###
| ###
| 2,142
| 0
| 68.4
| 68.4
| 0.0 |
1999-Dec-15 Wed
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 68.6
| 68.6
| ### |
1999-Dec-10 Fri
| 2.5
| 2.5
| 2.5
| 2.5
| 857
| 2,142
| 70.4
| 70.4
| 0.2 |
1999-Dec-09 Thu
| 2.45
| 2.5
| 2.45
| 2.5
| 18,758
| 46,426
| ###
| ###
| 0.2 |
1999-Dec-06 Mon
| 2.55
| 2.55
| 2.55
| 2.55
| 20,357
| ###
| 78.6
| 78.6
| 0.2 |
1999-Dec-03 Fri
| 2.57
| 2.57
| 2.55
| 2.55
| 4,521
| 11,573
| 34.3
| 34.3
| 0.2 |
1999-Dec-02 Thu
| ###
| ###
| ###
| ###
| 4,457
| 0
| 68.2
| 68.2
| 0.0 |
1999-Dec-01 Wed
| 2.75
| 2.75
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
1999-Nov-30 Tue
| 2.75
| 2.88
| 2.75
| 2.88
|
|
| ###
| ###
| 0.2 |
1999-Nov-29 Mon
| ###
| ###
| ###
| ###
| 33,428
| 0
| ###
| ###
| 0.0 |
1999-Nov-26 Fri
| ###
| ###
| ###
| ###
| 13,542
| 0
| 66.2
| 66.2
| 0.0 |
1999-Nov-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-24 Wed
| ###
| ###
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
1999-Nov-23 Tue
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-22 Mon
| 3
| 3
| ###
| ###
| 97,140
| ###
| 22.1
| 22.1
| 0.0 |
1999-Nov-19 Fri
| 3
| 3
| ###
| ###
| 142,641
| ###
| ###
| ###
| 0.0 |
1999-Nov-18 Thu
| ###
| 2.7
| ###
| 2.7
| 53,280
| 71,928
| ###
| ###
| 0.2 |
1999-Nov-17 Wed
| 2.75
| 2.75
| ###
| ###
|
|
| 8.4
| 8.4
| 0.0 |
1999-Nov-16 Tue
| ###
| ###
| ###
| ###
| 206,144
| 0
| 98.5
| 98.5
| 0.0 |
1999-Nov-15 Mon
| 2.249
| 2.249
| 2.249
| 2.249
| 35,856
| 80,640
| ###
| ###
| ### |
1999-Nov-12 Fri
| ###
| ###
| 2.2
| 2.2
|
|
| 5.2
| 5.2
| 0.2 |
1999-Nov-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-10 Wed
| 2.48
| 2.48
| 2.48
| 2.48
|
|
| ###
| ###
| 0.2 |
1999-Nov-09 Tue
| 2.48
| 2.48
| 2.48
| 2.48
|
|
| 69.2
| 69.2
| 0.2 |
1999-Nov-05 Fri
| 2.48
| 2.48
| 2.48
| 2.48
|
|
| 73.2
| 73.2
| 0.2 |
1999-Nov-04 Thu
| 2.51
| 2.51
| 2.5
| 2.5
|
|
| 29.9
| 29.9
| 0.2 |
1999-Nov-03 Wed
| 2.55
| 2.55
| 2.52
| 2.52
| 36,385
| ###
| 26.2
| 26.2
| ### |
1999-Nov-02 Tue
| 2.51
| 2.51
| 2.5
| 2.5
| 135,183
| ###
| 27.2
| 27.2
| 0.2 |
1999-Nov-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-29 Fri
| ###
| ###
| ###
| ###
| 74,856
| 0
| ###
| ###
| 0.0 |
1999-Oct-28 Thu
| 2.578
| ###
| 2.57
| ###
|
|
| 81.4
| 81.4
| 0.0 |
1999-Oct-27 Wed
| 2.4
| 2.42
| 2.4
| 2.4
|
|
| 71.7
| 71.7
| ### |
1999-Oct-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-25 Mon
| ###
| ###
| ###
| ###
| 70,087
| 0
| ###
| ###
| 0.0 |
1999-Oct-22 Fri
| ###
| ###
| 2.45
| 2.45
| 111,927
| ###
| 1.8
| 1.8
| 0.2 |
1999-Oct-21 Thu
| 2.7
| 2.7
| 2.7
| 2.7
| 78,570
| ###
| 76.6
| 76.6
| 0.2 |
1999-Oct-20 Wed
| ###
| ###
| 2.7
| 2.75
|
|
| 13.5
| 13.5
| ### |
1999-Oct-19 Tue
| 2.8
| 2.85
| 2.78
| 2.78
|
|
| ###
| ###
| 0.2 |
1999-Oct-18 Mon
| 2.85
| 2.85
| 2.8
| 2.8
|
|
| 30.0
| 30.0
| 0.2 |
1999-Oct-15 Fri
| 2.85
| ###
| 2.85
| 2.85
| 138,640
| ###
| ###
| ###
| ### |
1999-Oct-14 Thu
| 2.85
| 2.85
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
1999-Oct-13 Wed
| 2.85
| 2.85
| 2.85
| 2.85
| 67,785
| 193,187
| ###
| ###
| ### |
1999-Oct-12 Tue
| 2.8
| 2.8
| 2.8
| 2.8
| 43,185
| ###
| ###
| ###
| 0.2 |
1999-Oct-11 Mon
| 3
| 3
| 2.85
| 2.85
|
|
| 5.6
| 5.6
| ### |
1999-Oct-07 Thu
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
1999-Oct-06 Wed
| 3.4
| 3.4
| ###
| ###
| 163,126
| ###
| ###
| ###
| 0.0 |
1999-Oct-05 Tue
| ###
| ###
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
1999-Oct-01 Fri
| 2.85
| 2.85
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
1999-Sep-30 Thu
| 2.8
| 2.8
| 2.8
| 2.8
| 30,142
| ###
| ###
| ###
| 0.2 |
1999-Sep-29 Wed
| 2.82
| 2.82
| 2.82
| 2.82
| 6,642
| ###
| ###
| ###
| ### |
|