End of day Prices (full format), 600 Days for (DVC) DCA GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2004-Aug-12 Thu
| 2.79
| 2.79
| 2.77
| 2.77
| 1,052,589
| ###
| 28.1
| 28.1
| 0.2 |
2004-Aug-11 Wed
| 2.82
| 2.85
| 2.78
| 2.79
|
|
| 24.9
| 24.9
| ### |
2004-Aug-10 Tue
| 2.85
| 2.85
| 2.81
| 2.81
|
|
| ###
| ###
| ### |
2004-Aug-09 Mon
| 2.81
| 2.86
| 2.81
| 2.84
|
|
| 83.9
| 83.9
| 0.2 |
2004-Aug-06 Fri
| 2.83
| 2.87
| 2.81
| 2.83
| 778,478
| 2,210,877
| ###
| ###
| 0.2 |
2004-Aug-05 Thu
| 2.81
| 2.85
| 2.78
| 2.85
|
|
| 82.8
| 82.8
| ### |
2004-Aug-04 Wed
| 2.82
| 2.84
| 2.8
| 2.82
|
|
| ###
| ###
| ### |
2004-Aug-03 Tue
| 2.76
| 2.84
| 2.76
| 2.82
|
|
| 88.0
| 88.0
| ### |
2004-Aug-02 Mon
| 2.77
| 2.79
| 2.76
| 2.77
|
|
| 68.4
| 68.4
| 0.2 |
2004-Jul-30 Fri
| ###
| 2.78
| ###
| 2.77
| 1,564,877
| 2,175,179
| ###
| ###
| 0.2 |
2004-Jul-29 Thu
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2004-Jul-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-27 Tue
| ###
| ###
| ###
| ###
| 954,476
| 0
| ###
| ###
| 0.0 |
2004-Jul-26 Mon
| ###
| ###
| ###
| ###
| 409,529
| 0
| 74.4
| 74.4
| 0.0 |
2004-Jul-23 Fri
| ###
| ###
| ###
| ###
| 410,583
| 0
| ###
| ###
| 0.0 |
2004-Jul-22 Thu
| ###
| ###
| ###
| ###
| 187,081
| 0
| 24.7
| 24.7
| 0.0 |
2004-Jul-21 Wed
| ###
| ###
| ###
| ###
| 253,379
| 0
| ###
| ###
| 0.0 |
2004-Jul-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-16 Fri
| ###
| ###
| ###
| ###
| 351,328
| 0
| 76.3
| 76.3
| 0.0 |
2004-Jul-15 Thu
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2004-Jul-14 Wed
| ###
| ###
| ###
| ###
| 677,256
| 0
| 25.7
| 25.7
| 0.0 |
2004-Jul-13 Tue
| ###
| ###
| ###
| ###
| 840,474
| 0
| 21.7
| 21.7
| 0.0 |
2004-Jul-12 Mon
| ###
| ###
| ###
| ###
| 417,374
| 0
| 28.1
| 28.1
| 0.0 |
2004-Jul-09 Fri
| 2.58
| ###
| 2.58
| ###
| 954,449
| ###
| ###
| ###
| 0.0 |
2004-Jul-08 Thu
| 2.56
| 2.58
| 2.56
| 2.57
| 836,125
| 2,148,841
| ###
| ###
| ### |
2004-Jul-07 Wed
| 2.54
| 2.56
| 2.54
| 2.56
| 464,957
| 1,185,640
| ###
| ###
| 0.2 |
2004-Jul-06 Tue
| 2.5
| 2.55
| 2.5
| 2.55
| 1,455,374
| ###
| ###
| ###
| 0.2 |
2004-Jul-05 Mon
| 2.52
| 2.52
| 2.46
| 2.51
| 1,896,173
| 4,721,470
| 23.7
| 23.7
| ### |
2004-Jul-02 Fri
| 2.58
| 2.59
| 2.52
| 2.52
|
|
| 9.4
| 9.4
| ### |
2004-Jul-01 Thu
| ###
| ###
| 2.56
| 2.58
| 510,183
| ###
| 18.1
| 18.1
| 0.2 |
2004-Jun-30 Wed
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2004-Jun-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-28 Mon
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2004-Jun-25 Fri
| ###
| ###
| ###
| ###
| 1,193,389
| 0
| 73.6
| 73.6
| 0.0 |
2004-Jun-24 Thu
| ###
| ###
| ###
| ###
| 1,499,446
| 0
| 31.3
| 31.3
| 0.0 |
2004-Jun-23 Wed
| ###
| ###
| ###
| ###
| 1,158,974
| 0
| ###
| ###
| 0.0 |
2004-Jun-22 Tue
| ###
| ###
| ###
| ###
| 1,629,044
| 0
| ###
| ###
| 0.0 |
2004-Jun-21 Mon
| ###
| ###
| ###
| ###
| 1,236,729
| 0
| 24.1
| 24.1
| 0.0 |
2004-Jun-18 Fri
| ###
| ###
| ###
| ###
| 2,549,980
| 0
| 26.4
| 26.4
| 0.0 |
2004-Jun-17 Thu
| ###
| ###
| ###
| ###
| 3,176,984
| 0
| 70.3
| 70.3
| 0.0 |
2004-Jun-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-15 Tue
| ###
| ###
| ###
| ###
| 1,673,052
| 0
| ###
| ###
| 0.0 |
2004-Jun-14 Mon
| ###
| ###
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2004-Jun-11 Fri
| ###
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2004-Jun-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-09 Wed
| ###
| ###
| ###
| ###
| 2,577,223
| 0
| ###
| ###
| 0.0 |
2004-Jun-08 Tue
| 2.7
| 2.7
| 2.59
| ###
| 4,907,184
| ###
| ###
| ###
| 0.0 |
2004-Jun-07 Mon
| 2.72
| 2.72
| 2.72
| 2.72
| 0
|
|
|
| 0.2 |
2004-Jun-04 Fri
| 2.74
| 2.75
| 2.72
| 2.72
| 147,228
| ###
| ###
| ###
| 0.2 |
2004-Jun-03 Thu
| 2.74
| 2.74
| 2.72
| 2.73
| 153,276
| 418,443
| 30.6
| 30.6
| ### |
2004-Jun-02 Wed
| 2.75
| 2.76
| 2.74
| 2.75
| 588,059
| ###
| 69.5
| 69.5
| ### |
2004-Jun-01 Tue
| 2.76
| 2.76
| 2.72
| 2.76
| 312,074
| 855,082
| ###
| ###
| 0.2 |
2004-May-31 Mon
| 2.76
| 2.76
| 2.75
| 2.76
|
|
| ###
| ###
| 0.2 |
2004-May-28 Fri
| 2.81
| 2.81
| 2.76
| 2.76
| 257,581
| ###
| ###
| ###
| 0.2 |
2004-May-27 Thu
| 2.8
| 2.82
| 2.76
| 2.76
| 248,253
| 692,625
| 14.3
| 14.3
| 0.2 |
2004-May-26 Wed
| 2.76
| 2.85
| 2.76
| 2.78
| 200,743
| 563,084
| ###
| ###
| 0.2 |
2004-May-25 Tue
| 2.75
| 2.75
| 2.74
| 2.74
|
|
| 32.7
| 32.7
| 0.2 |
2004-May-24 Mon
| 2.75
| 2.75
| 2.75
| 2.75
| 24,384
| 67,056
| 76.7
| 76.7
| ### |
2004-May-21 Fri
| 2.78
| 2.8
| 2.74
| 2.75
|
|
| 18.1
| 18.1
| ### |
2004-May-20 Thu
| 2.87
| 2.87
| 2.73
| 2.78
| 473,246
| 1,325,088
| 10.5
| 10.5
| 0.2 |
2004-May-19 Wed
| 2.75
| ###
| 2.75
| 2.85
|
|
| ###
| ###
| ### |
2004-May-18 Tue
| 2.73
| 2.74
| 2.7
| 2.74
|
|
| 75.5
| 75.5
| 0.2 |
2004-May-17 Mon
| ###
| 2.72
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2004-May-14 Fri
| ###
| ###
| ###
| ###
| 98,627
| 0
| ###
| ###
| 0.0 |
2004-May-13 Thu
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2004-May-12 Wed
| ###
| ###
| ###
| ###
| 752,771
| 0
| ###
| ###
| 0.0 |
2004-May-11 Tue
| 2.55
| 2.57
| 2.54
| 2.55
| 346,522
| ###
| 71.2
| 71.2
| 0.2 |
2004-May-10 Mon
| 2.52
| 2.55
| 2.52
| 2.55
| 251,789
| 638,285
| ###
| ###
| 0.2 |
2004-May-07 Fri
| 2.56
| 2.56
| 2.53
| 2.56
|
|
| 74.4
| 74.4
| 0.2 |
2004-May-06 Thu
| 2.51
| 2.56
| 2.51
| 2.56
|
|
| 87.7
| 87.7
| 0.2 |
2004-May-05 Wed
| 2.58
| 2.58
| 2.51
| 2.53
|
|
| ###
| ###
| ### |
2004-May-04 Tue
| ###
| ###
| 2.57
| 2.59
|
|
| 32.9
| 32.9
| 0.2 |
2004-May-03 Mon
| ###
| ###
| 2.56
| 2.59
| 88,954
| ###
| 38.7
| 38.7
| 0.2 |
2004-Apr-30 Fri
| 2.59
| ###
| 2.56
| ###
| 511,085
| 654,188
| 75.2
| 75.2
| 0.0 |
2004-Apr-29 Thu
| ###
| ###
| 2.56
| ###
| 161,880
| ###
| ###
| ###
| 0.0 |
2004-Apr-28 Wed
| 2.7
| 2.7
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2004-Apr-27 Tue
| ###
| ###
| 2.56
| ###
| 93,326
| 119,457
| ###
| ###
| 0.0 |
2004-Apr-26 Mon
| 2.58
| ###
| 2.55
| ###
| 194,278
| ###
| ###
| ###
| 0.0 |
2004-Apr-23 Fri
| ###
| 2.7
| 2.58
| 2.58
|
|
| ###
| ###
| 0.2 |
2004-Apr-22 Thu
| 2.71
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-21 Wed
| 2.73
| 2.73
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2004-Apr-20 Tue
| 2.7
| 2.73
| ###
| 2.73
| 155,946
| ###
| ###
| ###
| ### |
2004-Apr-19 Mon
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-15 Thu
| ###
| ###
| 2.58
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2004-Apr-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-13 Tue
| 2.57
| ###
| 2.57
| ###
| 347,974
| 447,146
| ###
| ###
| 0.0 |
2004-Apr-08 Thu
| 2.55
| ###
| 2.53
| 2.57
| 138,143
| 174,750
| ###
| ###
| ### |
2004-Apr-07 Wed
| ###
| ###
| 2.52
| 2.55
| 254,079
| ###
| 10.9
| 10.9
| 0.2 |
2004-Apr-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-05 Mon
| 2.56
| 2.59
| 2.54
| 2.59
| 98,151
| 251,757
| 81.8
| 81.8
| 0.2 |
2004-Apr-02 Fri
| 2.57
| ###
| 2.51
| 2.51
|
|
| ###
| ###
| ### |
2004-Apr-01 Thu
| 2.54
| 2.58
| 2.53
| 2.57
|
|
| 78.7
| 78.7
| ### |
2004-Mar-31 Wed
| 2.45
| 2.5
| 2.45
| 2.47
|
|
| ###
| ###
| ### |
2004-Mar-30 Tue
| 2.43
| 2.46
| 2.41
| 2.42
| 222,384
| ###
| 29.6
| 29.6
| 0.2 |
2004-Mar-29 Mon
| 2.47
| 2.47
| 2.45
| 2.45
| 1,548,942
| ###
| ###
| ###
| 0.2 |
2004-Mar-26 Fri
| 2.5
| ###
| 2.47
| 2.48
| 452,324
| 558,620
| 24.3
| 24.3
| 0.2 |
2004-Mar-25 Thu
| 2.51
| 2.51
| 2.48
| 2.5
|
|
| ###
| ###
| 0.2 |
2004-Mar-24 Wed
| ###
| ###
| 2.52
| 2.52
| 105,552
| ###
| ###
| ###
| ### |
2004-Mar-23 Tue
| 2.55
| ###
| 2.52
| ###
| 465,583
| ###
| 89.5
| 89.5
| 0.0 |
2004-Mar-22 Mon
| ###
| ###
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2004-Mar-19 Fri
| 2.71
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-18 Thu
| ###
| ###
| ###
| ###
| 750,989
| 0
| ###
| ###
| 0.0 |
2004-Mar-17 Wed
| ###
| ###
| 2.59
| ###
| 335,446
| ###
| ###
| ###
| 0.0 |
2004-Mar-16 Tue
| ###
| ###
| 2.58
| 2.59
|
|
| ###
| ###
| 0.2 |
2004-Mar-15 Mon
| 2.59
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-12 Fri
| 2.56
| 2.59
| 2.55
| 2.57
|
|
| ###
| ###
| ### |
2004-Mar-11 Thu
| 2.55
| 2.56
| 2.54
| 2.56
|
|
| 74.7
| 74.7
| 0.2 |
2004-Mar-10 Wed
| 2.5
| 2.55
| 2.49
| 2.55
|
|
| ###
| ###
| 0.2 |
2004-Mar-09 Tue
| 2.47
| 2.5
| 2.46
| 2.49
| 96,474
| 239,255
| ###
| ###
| 0.2 |
2004-Mar-08 Mon
| 2.49
| 2.52
| 2.49
| 2.49
| 133,652
| ###
| ###
| ###
| 0.2 |
2004-Mar-05 Fri
| 3.52
| 3.53
| 3.49
| 3.51
|
|
| ###
| ###
| ### |
2004-Mar-04 Thu
| 2.45
| 2.46
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2004-Mar-03 Wed
| 2.47
| 2.47
| 2.42
| 2.45
|
|
| 30.0
| 30.0
| 0.2 |
2004-Mar-02 Tue
| 2.55
| 2.55
| 2.44
| 2.49
| 240,426
| ###
| 19.3
| 19.3
| 0.2 |
2004-Mar-01 Mon
| 2.52
| ###
| 2.52
| 2.56
| 319,045
| ###
| ###
| ###
| 0.2 |
2004-Feb-27 Fri
| 2.45
| 2.51
| 2.44
| 2.51
|
|
| ###
| ###
| ### |
2004-Feb-26 Thu
| 2.47
| 2.47
| 2.45
| 2.45
|
|
| 31.7
| 31.7
| 0.2 |
2004-Feb-25 Wed
| 2.5
| 2.5
| 2.44
| 2.44
|
|
| 15.6
| 15.6
| 0.2 |
2004-Feb-24 Tue
| 2.47
| 2.51
| 2.47
| 2.49
| 1,647,452
| 4,102,155
| ###
| ###
| 0.2 |
2004-Feb-23 Mon
| 2.54
| 2.55
| 2.47
| 2.47
|
|
| ###
| ###
| ### |
2004-Feb-20 Fri
| 2.48
| 2.5
| 2.48
| 2.49
|
|
| 71.8
| 71.8
| 0.2 |
2004-Feb-19 Thu
| 2.44
| 2.51
| 2.44
| 2.51
| 136,952
| 338,956
| 90.0
| 90.0
| ### |
2004-Feb-18 Wed
| 2.44
| 2.44
| 2.43
| 2.44
| 46,746
| 113,826
| 66.0
| 66.0
| 0.2 |
2004-Feb-17 Tue
| ###
| 2.45
| ###
| 2.43
| 113,381
| ###
| 83.5
| 83.5
| ### |
2004-Feb-16 Mon
| ###
| ###
| ###
| ###
| 98,459
| 0
| ###
| ###
| 0.0 |
2004-Feb-13 Fri
| ###
| ###
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2004-Feb-12 Thu
| ###
| 2.42
| ###
| 2.4
|
|
| ###
| ###
| ### |
2004-Feb-11 Wed
| 2.4
| 2.4
| ###
| ###
| 550,086
| ###
| ###
| ###
| 0.0 |
2004-Feb-10 Tue
| 2.43
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-09 Mon
| ###
| 2.41
| ###
| 2.4
| 886,083
| ###
| ###
| ###
| ### |
2004-Feb-06 Fri
| ###
| ###
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2004-Feb-05 Thu
| ###
| ###
| ###
| ###
| 111,053
| 0
| 74.1
| 74.1
| 0.0 |
2004-Feb-04 Wed
| ###
| ###
| ###
| ###
| 67,745
| 0
| ###
| ###
| 0.0 |
2004-Feb-03 Tue
| 2.4
| 2.41
| ###
| ###
| 376,144
| 453,253
| ###
| ###
| 0.0 |
2004-Feb-02 Mon
| ###
| 2.4
| ###
| ###
| 105,789
| 126,946
| 73.1
| 73.1
| 0.0 |
2004-Jan-30 Fri
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-29 Thu
| ###
| 2.4
| ###
| ###
| 139,841
| ###
| 88.3
| 88.3
| 0.0 |
2004-Jan-28 Wed
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-27 Tue
| 2.43
| 2.43
| 2.4
| 2.4
|
|
| 27.7
| 27.7
| ### |
2004-Jan-23 Fri
| 2.4
| 2.42
| 2.4
| 2.42
| 465,880
| 1,122,770
| 71.9
| 71.9
| 0.2 |
2004-Jan-22 Thu
| ###
| 2.43
| ###
| 2.4
| 102,873
| ###
| 69.5
| 69.5
| ### |
2004-Jan-21 Wed
| 2.4
| 2.4
| ###
| 2.4
|
|
| 70.2
| 70.2
| ### |
2004-Jan-20 Tue
| ###
| 2.45
| ###
| 2.42
| 610,280
| ###
| 90.4
| 90.4
| 0.2 |
2004-Jan-19 Mon
| 2.29
| ###
| 2.29
| ###
| 518,077
| ###
| 86.6
| 86.6
| 0.0 |
2004-Jan-16 Fri
| 2.28
| 2.29
| 2.27
| 2.29
|
|
| 74.7
| 74.7
| ### |
2004-Jan-15 Thu
| 2.27
| 2.27
| 2.26
| 2.26
|
|
| ###
| ###
| ### |
2004-Jan-14 Wed
| 2.27
| 2.28
| 2.26
| 2.27
| 43,629
| ###
| 72.1
| 72.1
| 0.2 |
2004-Jan-13 Tue
| 2.27
| 2.29
| 2.27
| 2.27
|
|
| ###
| ###
| 0.2 |
2004-Jan-12 Mon
| 2.27
| 2.27
| 2.26
| 2.27
|
|
| 69.5
| 69.5
| 0.2 |
2004-Jan-09 Fri
| 2.27
| 2.27
| 2.26
| 2.27
|
|
| ###
| ###
| 0.2 |
2004-Jan-08 Thu
| 2.27
| 2.27
| 2.26
| 2.26
| 35,247
| ###
| ###
| ###
| ### |
2004-Jan-07 Wed
| 2.25
| 2.27
| 2.25
| 2.26
| 1,224,043
| ###
| 75.4
| 75.4
| ### |
2004-Jan-06 Tue
| 2.26
| 2.28
| 2.26
| 2.26
|
|
| ###
| ###
| ### |
2004-Jan-05 Mon
| 2.26
| 2.29
| 2.26
| 2.26
| 69,287
| 157,627
| 75.4
| 75.4
| ### |
2004-Jan-02 Fri
| 2.28
| 2.28
| 2.28
| 2.28
| 10,540
| ###
| ###
| ###
| 0.2 |
2003-Dec-31 Wed
| 2.27
| 2.28
| 2.27
| 2.28
|
|
| ###
| ###
| 0.2 |
2003-Dec-30 Tue
| 2.27
| 2.27
| 2.25
| 2.27
|
|
| ###
| ###
| 0.2 |
2003-Dec-29 Mon
| 2.27
| 2.27
| 2.25
| 2.25
|
|
| 18.4
| 18.4
| ### |
2003-Dec-24 Wed
| 2.27
| 2.27
| 2.25
| 2.27
|
|
| ###
| ###
| 0.2 |
2003-Dec-23 Tue
| 2.28
| 2.28
| 2.26
| 2.28
| 16,648
| ###
| ###
| ###
| 0.2 |
2003-Dec-22 Mon
| 2.25
| 2.27
| 2.25
| 2.27
|
|
| 74.8
| 74.8
| 0.2 |
2003-Dec-19 Fri
| 2.25
| 2.28
| 2.25
| 2.25
| 352,124
| ###
| ###
| ###
| ### |
2003-Dec-18 Thu
| 2.25
| 2.25
| 2.2
| 2.23
| 504,649
| 1,122,844
| ###
| ###
| ### |
2003-Dec-17 Wed
| 2.26
| 2.26
| 2.23
| 2.24
| 285,054
| 639,946
| 30.5
| 30.5
| ### |
2003-Dec-16 Tue
| 2.25
| 2.27
| 2.22
| 2.23
| 199,022
| ###
| ###
| ###
| ### |
2003-Dec-15 Mon
| ###
| 2.26
| ###
| 2.26
|
|
| 90.8
| 90.8
| ### |
2003-Dec-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-11 Thu
| ###
| ###
| ###
| ###
| 76,149
| 0
| ###
| ###
| 0.0 |
2003-Dec-10 Wed
| ###
| ###
| ###
| ###
| 371,389
| 0
| ###
| ###
| 0.0 |
2003-Dec-09 Tue
| 2.2
| 2.22
| ###
| ###
| 119,420
| 132,556
| 29.8
| 29.8
| 0.0 |
2003-Dec-08 Mon
| 2.25
| 2.25
| 2.2
| 2.24
| 58,386
| ###
| ###
| ###
| ### |
2003-Dec-05 Fri
| 2.2
| 2.25
| 2.2
| 2.25
|
|
| 87.8
| 87.8
| ### |
2003-Dec-04 Thu
| 2.21
| 2.21
| 2.2
| 2.2
| 1,124,774
| 2,480,126
| ###
| ###
| 0.2 |
2003-Dec-03 Wed
| 2.2
| 2.21
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2003-Dec-02 Tue
| 2.23
| 2.26
| 2.2
| 2.2
|
|
| 21.8
| 21.8
| 0.2 |
2003-Dec-01 Mon
| 2.27
| 2.27
| 2.22
| 2.22
| 166,359
| 373,475
| ###
| ###
| 0.2 |
2003-Nov-28 Fri
| 2.22
| 2.27
| 2.22
| 2.27
|
|
| 86.8
| 86.8
| 0.2 |
2003-Nov-27 Thu
| 2.21
| 2.23
| 2.21
| 2.22
| 239,041
| 530,671
| 69.7
| 69.7
| 0.2 |
2003-Nov-26 Wed
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-25 Tue
| ###
| ###
| ###
| ###
| 313,746
| 0
| ###
| ###
| 0.0 |
2003-Nov-24 Mon
| ###
| 2.2
| ###
| ###
| 483,744
| ###
| ###
| ###
| 0.0 |
2003-Nov-21 Fri
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2003-Nov-20 Thu
| 2.22
| 2.22
| 2.2
| 2.22
|
|
| ###
| ###
| 0.2 |
2003-Nov-19 Wed
| 2.23
| 2.25
| 2.21
| 2.23
|
|
| ###
| ###
| ### |
2003-Nov-18 Tue
| 2.25
| 2.25
| 2.23
| 2.25
| 9,059,081
| 20,292,341
| 78.7
| 78.7
| ### |
2003-Nov-17 Mon
| 2.25
| 2.27
| 2.25
| 2.27
|
|
| 84.4
| 84.4
| 0.2 |
2003-Nov-14 Fri
| ###
| ###
| 2.27
| ###
| 40,656
| 46,144
| ###
| ###
| 0.0 |
2003-Nov-13 Thu
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2003-Nov-12 Wed
| ###
| 2.4
| ###
| ###
| 933,155
| 1,119,786
| 14.7
| 14.7
| 0.0 |
2003-Nov-11 Tue
| ###
| ###
| ###
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2003-Nov-10 Mon
| 2.29
| ###
| 2.28
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2003-Nov-07 Fri
| ###
| ###
| ###
| ###
| 195,727
| 0
| ###
| ###
| 0.0 |
2003-Nov-06 Thu
| ###
| ###
| ###
| ###
| 316,477
| 0
| ###
| ###
| 0.0 |
2003-Nov-05 Wed
| ###
| ###
| ###
| ###
| 226,375
| 0
| ###
| ###
| 0.0 |
2003-Nov-04 Tue
| ###
| ###
| 2.29
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2003-Nov-03 Mon
| 2.25
| 2.29
| 2.25
| 2.29
| 531,673
| ###
| ###
| ###
| ### |
2003-Oct-31 Fri
| 2.28
| ###
| 2.27
| 2.27
|
|
| ###
| ###
| 0.2 |
2003-Oct-30 Thu
| 2.27
| ###
| 2.27
| ###
| 95,442
| 108,326
| ###
| ###
| 0.0 |
2003-Oct-29 Wed
| 2.27
| ###
| 2.26
| 2.27
|
|
| 70.0
| 70.0
| 0.2 |
2003-Oct-28 Tue
| 2.22
| ###
| 2.22
| 2.26
| 122,323
| 135,778
| ###
| ###
| ### |
2003-Oct-27 Mon
| 2.25
| ###
| 2.22
| 2.22
| 14,829
| ###
| 31.0
| 31.0
| 0.2 |
2003-Oct-24 Fri
| 2.26
| ###
| 2.25
| 2.25
| 234,784
| ###
| ###
| ###
| ### |
2003-Oct-23 Thu
| 2.29
| 2.29
| 2.27
| 2.28
|
|
| 37.1
| 37.1
| 0.2 |
2003-Oct-22 Wed
| ###
| ###
| 2.29
| 2.29
| 96,280
| 110,240
| 15.8
| 15.8
| ### |
2003-Oct-21 Tue
| 2.28
| ###
| 2.28
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2003-Oct-20 Mon
| 2.25
| 2.27
| 2.25
| 2.27
|
|
| ###
| ###
| 0.2 |
2003-Oct-17 Fri
| 2.26
| 2.26
| 2.25
| 2.26
|
|
| ###
| ###
| ### |
2003-Oct-16 Thu
| 2.25
| 2.27
| 2.25
| 2.27
| 138,883
| 313,875
| 74.9
| 74.9
| 0.2 |
2003-Oct-15 Wed
| 2.24
| 2.27
| 2.24
| 2.26
|
|
| ###
| ###
| ### |
2003-Oct-14 Tue
| 2.26
| 2.27
| 2.24
| 2.24
|
|
| 29.9
| 29.9
| ### |
2003-Oct-13 Mon
| 2.26
| 2.27
| 2.24
| 2.27
| 226,755
| ###
| 68.7
| 68.7
| 0.2 |
2003-Oct-10 Fri
| 2.25
| 2.25
| 2.23
| 2.24
| 747,821
| ###
| ###
| ###
| ### |
2003-Oct-09 Thu
| 2.28
| 2.28
| 2.22
| 2.22
| 862,581
| ###
| ###
| ###
| 0.2 |
2003-Oct-08 Wed
| 2.22
| 2.26
| 2.22
| 2.26
|
|
| ###
| ###
| ### |
2003-Oct-07 Tue
| ###
| 2.23
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2003-Oct-06 Mon
| ###
| 2.25
| ###
| 2.2
|
|
| 76.0
| 76.0
| 0.2 |
2003-Oct-03 Fri
| ###
| ###
| ###
| ###
| 509,220
| 0
| ###
| ###
| 0.0 |
2003-Oct-02 Thu
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2003-Oct-01 Wed
| ###
| ###
| ###
| ###
| 2,107,440
| 0
| ###
| ###
| 0.0 |
2003-Sep-30 Tue
| ###
| ###
| ###
| ###
|
|
| 93.6
| 93.6
| 0.0 |
2003-Sep-29 Mon
| ###
| ###
| 2
| ###
| 155,850
| 155,850
| 73.7
| 73.7
| 0.0 |
2003-Sep-26 Fri
| ###
| ###
| ###
| ###
| 110,946
| 0
| ###
| ###
| 0.0 |
2003-Sep-25 Thu
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2003-Sep-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-23 Tue
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2003-Sep-22 Mon
| 2.2
| 2.2
| ###
| ###
| 414,572
| 456,029
| ###
| ###
| 0.0 |
2003-Sep-19 Fri
| 2.2
| 2.2
| ###
| 2.2
| 386,773
| 425,450
| 64.3
| 64.3
| 0.2 |
2003-Sep-18 Thu
| 2.2
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2003-Sep-17 Wed
| 2.2
| 2.28
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2003-Sep-16 Tue
| ###
| 2.2
| ###
| ###
| 211,949
| 233,143
| 90.8
| 90.8
| 0.0 |
2003-Sep-15 Mon
| ###
| 2.2
| ###
| ###
| 136,047
| 149,651
| ###
| ###
| 0.0 |
2003-Sep-12 Fri
| ###
| 2.22
| ###
| ###
| 41,141
| ###
| ###
| ###
| 0.0 |
2003-Sep-11 Thu
| 2.29
| 2.29
| 2.2
| 2.2
| 120,179
| ###
| ###
| ###
| 0.2 |
2003-Sep-10 Wed
| ###
| ###
| 2.27
| 2.29
| 42,378
| ###
| 22.8
| 22.8
| ### |
2003-Sep-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-08 Mon
| 2.29
| ###
| 2.28
| ###
| 115,185
| ###
| ###
| ###
| 0.0 |
2003-Sep-05 Fri
| 2.25
| ###
| 2.25
| 2.26
| 292,727
| ###
| ###
| ###
| ### |
2003-Sep-04 Thu
| ###
| 2.25
| ###
| 2.25
| 253,678
| 285,387
| 92.6
| 92.6
| ### |
2003-Sep-03 Wed
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2003-Sep-02 Tue
| ###
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2003-Sep-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-29 Fri
| ###
| ###
| ###
| ###
| 77,648
| 0
| ###
| ###
| 0.0 |
2003-Aug-28 Thu
| ###
| ###
| ###
| ###
| 50,021
| 0
| ###
| ###
| 0.0 |
2003-Aug-27 Wed
| 2.2
| 2.22
| ###
| ###
| 107,181
| 118,970
| 17.3
| 17.3
| 0.0 |
2003-Aug-26 Tue
| 2.2
| 2.21
| 2.2
| 2.2
| 46,675
| ###
| 71.6
| 71.6
| 0.2 |
2003-Aug-25 Mon
| 2.22
| 2.22
| 2.2
| 2.2
| 642,221
| ###
| 24.8
| 24.8
| 0.2 |
2003-Aug-22 Fri
| 2.22
| 2.23
| 2.22
| 2.22
| 23,576
| 52,456
| 69.1
| 69.1
| 0.2 |
2003-Aug-21 Thu
| 2.22
| 2.22
| 2.22
| 2.22
| 28,625
| 63,547
| 71.5
| 71.5
| 0.2 |
2003-Aug-20 Wed
| 2.23
| 2.24
| 2.22
| 2.24
| 33,626
| 74,985
| ###
| ###
| ### |
2003-Aug-19 Tue
| 2.25
| 2.28
| 2.22
| 2.22
| 69,357
| 156,053
| ###
| ###
| 0.2 |
2003-Aug-18 Mon
| 2.27
| 2.27
| 2.25
| 2.25
| 151,424
| ###
| 26.9
| 26.9
| ### |
2003-Aug-15 Fri
| ###
| ###
| 2.25
| 2.26
|
|
| ###
| ###
| ### |
2003-Aug-14 Thu
| 2.28
| ###
| 2.28
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2003-Aug-13 Wed
| 2.26
| ###
| 2.26
| 2.28
|
|
| ###
| ###
| 0.2 |
2003-Aug-12 Tue
| ###
| ###
| 2.28
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2003-Aug-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-08 Fri
| 2.26
| ###
| 2.26
| ###
| 78,029
| 88,172
| ###
| ###
| 0.0 |
2003-Aug-07 Thu
| 2.26
| 2.29
| 2.25
| 2.29
| 56,078
| ###
| 79.5
| 79.5
| ### |
2003-Aug-06 Wed
| 2.2
| 2.27
| 2.2
| 2.25
|
|
| 86.0
| 86.0
| ### |
2003-Aug-05 Tue
| 2.24
| 2.27
| 2.21
| 2.24
|
|
| ###
| ###
| ### |
2003-Aug-04 Mon
| ###
| 2.24
| ###
| 2.24
| 58,189
| 65,171
| ###
| ###
| ### |
2003-Aug-01 Fri
| ###
| 2.25
| ###
| 2.2
|
|
| 67.5
| 67.5
| 0.2 |
2003-Jul-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-29 Tue
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2003-Jul-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-25 Fri
| ###
| ###
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2003-Jul-24 Thu
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2003-Jul-23 Wed
| ###
| ###
| ###
| ###
| 184,922
| 0
| 14.0
| 14.0
| 0.0 |
2003-Jul-22 Tue
| ###
| ###
| ###
| ###
| 19,178
| 0
| 75.9
| 75.9
| 0.0 |
2003-Jul-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-18 Fri
| ###
| ###
| ###
| ###
| 58,922
| 0
| ###
| ###
| 0.0 |
2003-Jul-17 Thu
| ###
| ###
| ###
| ###
| 192,283
| 0
| 73.6
| 73.6
| 0.0 |
2003-Jul-16 Wed
| ###
| ###
| ###
| ###
| 268,673
| 0
| ###
| ###
| 0.0 |
2003-Jul-15 Tue
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2003-Jul-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-11 Fri
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2003-Jul-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-09 Wed
| 2.2
| 2.2
| ###
| 2.2
| 149,156
| 164,071
| ###
| ###
| 0.2 |
2003-Jul-08 Tue
| 2.22
| 2.22
| ###
| 2.22
|
|
| 74.3
| 74.3
| 0.2 |
2003-Jul-07 Mon
| ###
| 2.21
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2003-Jul-04 Fri
| 2.21
| 2.21
| ###
| ###
| 433,174
| 478,657
| 10.1
| 10.1
| 0.0 |
2003-Jul-03 Thu
| 2.2
| 2.25
| 2.2
| 2.21
| 210,458
| ###
| ###
| ###
| 0.2 |
2003-Jul-02 Wed
| 2.2
| 2.22
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2003-Jul-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-30 Mon
| ###
| ###
| ###
| ###
| 54,926
| 0
| ###
| ###
| 0.0 |
2003-Jun-27 Fri
| ###
| ###
| ###
| ###
| 102,378
| 0
| 26.2
| 26.2
| 0.0 |
2003-Jun-26 Thu
| ###
| ###
| ###
| ###
| 257,456
| 0
| 84.2
| 84.2
| 0.0 |
2003-Jun-25 Wed
| ###
| ###
| ###
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2003-Jun-24 Tue
| ###
| ###
| ###
| ###
| 14,379
| 0
| 25.0
| 25.0
| 0.0 |
2003-Jun-23 Mon
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-20 Fri
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2003-Jun-19 Thu
| ###
| ###
| ###
| ###
| 316,253
| 0
| 74.1
| 74.1
| 0.0 |
2003-Jun-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-17 Tue
| ###
| ###
| ###
| ###
| 130,684
| 0
| ###
| ###
| 0.0 |
2003-Jun-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-12 Thu
| ###
| 2.2
| ###
| ###
| 228,959
| 251,854
| ###
| ###
| 0.0 |
2003-Jun-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-10 Tue
| ###
| ###
| ###
| ###
| 57,027
| 0
| ###
| ###
| 0.0 |
2003-Jun-06 Fri
| ###
| ###
| 2
| ###
| 62,058
| 62,058
| ###
| ###
| 0.0 |
2003-Jun-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-04 Wed
| ###
| ###
| ###
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2003-Jun-03 Tue
| ###
| ###
| 2
| 2
| 95,657
| 95,657
| 31.1
| 31.1
| 0.1 |
2003-Jun-02 Mon
| ###
| ###
| 2
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2003-May-30 Fri
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2003-May-29 Thu
| ###
| ###
| ###
| ###
| 39,558
| 0
| 20.0
| 20.0
| 0.0 |
2003-May-28 Wed
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-27 Tue
| ###
| ###
| ###
| ###
| 282,280
| 0
| 75.4
| 75.4
| 0.0 |
2003-May-26 Mon
| ###
| 2
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2003-May-23 Fri
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-22 Thu
| ###
| 2
| ###
| 2
| 1,551,341
| 1,551,341
| ###
| ###
| 0.1 |
2003-May-21 Wed
| 1.85
| ###
| 1.85
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-20 Tue
| ###
| ###
| 1.85
| 1.87
| 38,572
| 35,679
| 18.7
| 18.7
| ### |
2003-May-19 Mon
| 1.88
| ###
| 1.87
| 1.87
|
|
| 27.6
| 27.6
| ### |
2003-May-16 Fri
| 1.83
| 1.85
| 1.82
| 1.82
| 10,643
| 19,529
| ###
| ###
| ### |
2003-May-15 Thu
| ###
| ###
| 1.83
| 1.83
| 15,086
| ###
| 8.8
| 8.8
| ### |
2003-May-14 Wed
| ###
| ###
| ###
| ###
| 37,123
| 0
| 27.6
| 27.6
| 0.0 |
2003-May-13 Tue
| 1.89
| ###
| 1.89
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2003-May-12 Mon
| 1.88
| ###
| 1.86
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2003-May-09 Fri
| 1.78
| 1.88
| 1.78
| 1.88
|
|
| ###
| ###
| 0.1 |
2003-May-08 Thu
| 1.82
| 1.82
| 1.78
| 1.78
| 53,323
| 95,981
| 14.0
| 14.0
| 0.1 |
2003-May-07 Wed
| ###
| ###
| 1.82
| 1.87
|
|
| 14.3
| 14.3
| ### |
2003-May-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-05 Mon
| ###
| ###
| ###
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2003-May-02 Fri
| 1.84
| ###
| 1.84
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-01 Thu
| 1.76
| 1.84
| 1.76
| 1.8
| 1,162,954
| ###
| ###
| ###
| 0.1 |
2003-Apr-30 Wed
| 1.73
| 1.76
| 1.73
| 1.76
|
|
| 83.0
| 83.0
| 0.1 |
2003-Apr-29 Tue
| 1.75
| 1.76
| 1.74
| 1.75
|
|
| 72.4
| 72.4
| 0.1 |
2003-Apr-28 Mon
| 1.74
| 1.76
| 1.74
| 1.76
| 21,485
| ###
| ###
| ###
| 0.1 |
2003-Apr-24 Thu
| 1.75
| 1.76
| 1.7
| 1.7
| 40,372
| 69,843
| 10.9
| 10.9
| ### |
2003-Apr-23 Wed
| 1.76
| 1.76
| 1.73
| 1.73
|
|
| 17.0
| 17.0
| ### |
2003-Apr-22 Tue
| 1.75
| 1.76
| 1.75
| 1.76
| 7,280
| 12,776
| 73.3
| 73.3
| 0.1 |
2003-Apr-17 Thu
| ###
| 1.7
| ###
| 1.7
| 73,152
| 62,179
| 78.8
| 78.8
| ### |
2003-Apr-16 Wed
| 1.73
| 1.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-15 Tue
| 1.76
| 1.76
| 1.7
| 1.7
| 43,077
| 74,523
| ###
| ###
| ### |
2003-Apr-14 Mon
| 1.72
| 1.73
| ###
| 1.7
|
|
| 21.6
| 21.6
| ### |
2003-Apr-11 Fri
| 1.76
| 1.76
| 1.74
| 1.74
|
|
| ###
| ###
| 0.1 |
2003-Apr-10 Thu
| 1.75
| 1.76
| 1.74
| 1.76
|
|
| ###
| ###
| 0.1 |
2003-Apr-09 Wed
| 1.73
| 1.75
| 1.73
| 1.75
| 25,828
| 44,940
| 80.9
| 80.9
| 0.1 |
2003-Apr-08 Tue
| 1.73
| 1.76
| 1.73
| 1.73
|
|
| ###
| ###
| ### |
2003-Apr-07 Mon
| 1.74
| 1.84
| 1.7
| 1.8
|
|
| ###
| ###
| 0.1 |
2003-Apr-04 Fri
| ###
| ###
| 1.58
| ###
| 231,742
| 183,076
| ###
| ###
| 0.0 |
2003-Apr-03 Thu
| ###
| ###
| 1.55
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-02 Wed
| ###
| ###
| 1.57
| 1.58
|
|
| ###
| ###
| 0.1 |
2003-Apr-01 Tue
| ###
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-28 Fri
| 1.58
| ###
| 1.57
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2003-Mar-27 Thu
| ###
| ###
| 1.59
| ###
| 391,949
| ###
| 71.1
| 71.1
| 0.0 |
2003-Mar-26 Wed
| ###
| ###
| 1.55
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-25 Tue
| 1.55
| ###
| 1.55
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-24 Mon
| ###
| ###
| 1.56
| 1.56
|
|
| ###
| ###
| ### |
2003-Mar-21 Fri
| 1.5
| ###
| 1.5
| ###
| 160,953
| ###
| ###
| ###
| 0.0 |
2003-Mar-20 Thu
| 1.5
| 1.57
| 1.5
| 1.56
| 1,172,749
| ###
| 92.9
| 92.9
| ### |
2003-Mar-19 Wed
| 1.49
| 1.5
| 1.49
| 1.5
| 35,580
| ###
| 74.0
| 74.0
| 0.1 |
2003-Mar-18 Tue
| 1.46
| 1.49
| 1.44
| 1.49
|
|
| ###
| ###
| ### |
2003-Mar-17 Mon
| 1.46
| 1.46
| 1.46
| 1.46
|
|
| 77.8
| 77.8
| 0.1 |
2003-Mar-14 Fri
| 1.44
| 1.45
| 1.44
| 1.45
| 230,874
| ###
| ###
| ###
| ### |
2003-Mar-13 Thu
| 1.46
| 1.46
| 1.44
| 1.44
|
|
| 26.5
| 26.5
| 0.1 |
2003-Mar-12 Wed
| 1.43
| 1.46
| 1.42
| 1.46
| 58,776
| ###
| 90.5
| 90.5
| 0.1 |
2003-Mar-11 Tue
| 1.44
| 1.45
| 1.41
| 1.45
| 36,256
| 51,846
| 85.4
| 85.4
| ### |
2003-Mar-10 Mon
| 1.48
| 1.48
| 1.46
| 1.46
| 31,653
| 46,529
| 22.1
| 22.1
| 0.1 |
2003-Mar-07 Fri
| 1.4
| 1.49
| 1.4
| 1.4
|
|
| 79.7
| 79.7
| ### |
2003-Mar-06 Thu
| 1.41
| 1.45
| 1.4
| 1.4
| 68,773
| ###
| ###
| ###
| ### |
2003-Mar-05 Wed
| 1.48
| 1.48
| 1.4
| 1.4
| 5,655
| 8,143
| ###
| ###
| ### |
2003-Mar-04 Tue
| 1.49
| 1.49
| 1.47
| 1.48
|
|
| ###
| ###
| 0.1 |
2003-Mar-03 Mon
| 1.5
| 1.5
| 1.4
| 1.49
| 31,721
| ###
| 27.6
| 27.6
| ### |
2003-Feb-28 Fri
| 1.51
| 1.51
| 1.46
| 1.46
| 7,120
| 10,573
| 12.4
| 12.4
| 0.1 |
2003-Feb-27 Thu
| 1.55
| 1.55
| 1.48
| 1.51
| 312,550
| ###
| ###
| ###
| 0.1 |
2003-Feb-26 Wed
| 1.5
| 1.53
| 1.5
| 1.53
| 83,871
| ###
| ###
| ###
| ### |
2003-Feb-25 Tue
| 1.57
| 1.57
| 1.53
| 1.53
|
|
| 18.7
| 18.7
| ### |
2003-Feb-24 Mon
| 1.59
| 1.59
| 1.59
| 1.59
| 18,456
| 29,345
| ###
| ###
| ### |
2003-Feb-21 Fri
| 1.59
| 1.59
| 1.56
| 1.59
| 10,885
| 17,143
| ###
| ###
| ### |
2003-Feb-20 Thu
| 1.58
| 1.59
| 1.56
| 1.59
| 65,048
| 102,450
| 84.0
| 84.0
| ### |
2003-Feb-19 Wed
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2003-Feb-18 Tue
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2003-Feb-17 Mon
| ###
| ###
| ###
| ###
| 24,047
| 0
| ###
| ###
| 0.0 |
2003-Feb-14 Fri
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2003-Feb-13 Thu
| ###
| ###
| 1.58
| 1.58
|
|
| ###
| ###
| 0.1 |
2003-Feb-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-04 Tue
| ###
| ###
| ###
| ###
| 189,759
| 0
| ###
| ###
| 0.0 |
2003-Feb-03 Mon
| ###
| ###
| ###
| ###
| 125,270
| 0
| ###
| ###
| 0.0 |
2003-Jan-31 Fri
| 1.51
| ###
| 1.51
| 1.57
|
|
| ###
| ###
| 0.1 |
2003-Jan-30 Thu
| 1.53
| 1.54
| 1.51
| 1.51
| 329,228
| 502,072
| 21.3
| 21.3
| 0.1 |
2003-Jan-29 Wed
| ###
| ###
| 1.53
| 1.54
| 125,388
| 95,921
| ###
| ###
| ### |
2003-Jan-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-24 Fri
| ###
| ###
| ###
| ###
| 318,189
| 0
| 22.5
| 22.5
| 0.0 |
2003-Jan-23 Thu
| ###
| ###
| ###
| ###
| 162,274
| 0
| ###
| ###
| 0.0 |
2003-Jan-22 Wed
| ###
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2003-Jan-21 Tue
| 1.7
| 1.7
| ###
| ###
| 272,056
| 231,247
| ###
| ###
| 0.0 |
2003-Jan-20 Mon
| ###
| 1.7
| ###
| 1.7
| 227,524
| ###
| 75.1
| 75.1
| ### |
2003-Jan-17 Fri
| ###
| ###
| ###
| ###
| 695,789
| 0
| ###
| ###
| 0.0 |
2003-Jan-16 Thu
| ###
| ###
| ###
| ###
| 206,323
| 0
| ###
| ###
| 0.0 |
2003-Jan-15 Wed
| 1.7
| 1.7
| ###
| ###
| 78,150
| 66,427
| 21.3
| 21.3
| 0.0 |
2003-Jan-14 Tue
| 1.73
| 1.73
| 1.7
| 1.7
| 425,359
| ###
| 15.9
| 15.9
| ### |
2003-Jan-13 Mon
| ###
| 1.75
| ###
| 1.75
| 9,345
| 8,176
| 90.1
| 90.1
| 0.1 |
2003-Jan-10 Fri
| 1.7
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-09 Thu
| ###
| 1.7
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2003-Jan-08 Wed
| 1.7
| 1.7
| ###
| ###
| 267,520
| ###
| ###
| ###
| 0.0 |
2003-Jan-07 Tue
| 1.75
| 1.75
| 1.71
| 1.71
| 130,775
| 226,240
| 14.4
| 14.4
| 0.1 |
2003-Jan-06 Mon
| 1.74
| 1.75
| 1.72
| 1.73
| 106,354
| 184,524
| 24.4
| 24.4
| ### |
2003-Jan-03 Fri
| 1.74
| 1.74
| 1.74
| 1.74
| 7,149
| ###
| 68.0
| 68.0
| 0.1 |
2003-Jan-02 Thu
| 1.72
| 1.74
| 1.72
| 1.74
| 69,185
| ###
| 81.2
| 81.2
| 0.1 |
2002-Dec-31 Tue
| 1.7
| 1.74
| 1.7
| 1.74
| 112,883
| 194,158
| 88.6
| 88.6
| 0.1 |
2002-Dec-30 Mon
| 1.7
| 1.72
| 1.7
| 1.72
|
|
| ###
| ###
| 0.1 |
2002-Dec-27 Fri
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| 70.7
| 70.7
| ### |
2002-Dec-24 Tue
| 1.7
| 1.71
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2002-Dec-23 Mon
| 1.7
| 1.7
| 1.7
| 1.7
| 22,048
| 37,481
| 71.0
| 71.0
| ### |
2002-Dec-20 Fri
| ###
| 1.7
| ###
| 1.7
| 436,956
| ###
| ###
| ###
| ### |
2002-Dec-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-18 Wed
| ###
| ###
| 1.58
| ###
| 122,284
| ###
| 89.3
| 89.3
| 0.0 |
2002-Dec-17 Tue
| ###
| ###
| ###
| ###
| 29,042
| 0
| 13.1
| 13.1
| 0.0 |
2002-Dec-16 Mon
| ###
| ###
| ###
| ###
| 34,058
| 0
| ###
| ###
| 0.0 |
2002-Dec-13 Fri
| ###
| ###
| ###
| ###
| 222,643
| 0
| ###
| ###
| 0.0 |
2002-Dec-12 Thu
| 1.7
| 1.7
| ###
| ###
| 112,844
| ###
| 26.0
| 26.0
| 0.0 |
2002-Dec-11 Wed
| 1.75
| 1.75
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2002-Dec-10 Tue
| 1.75
| 1.78
| 1.7
| 1.75
| 421,776
| ###
| ###
| ###
| 0.1 |
2002-Dec-09 Mon
| 1.75
| 1.78
| 1.75
| 1.78
|
|
| ###
| ###
| 0.1 |
2002-Dec-06 Fri
| 1.8
| 1.8
| 1.7
| 1.75
|
|
| 9.8
| 9.8
| 0.1 |
2002-Dec-05 Thu
| 1.8
| 1.84
| 1.8
| 1.82
|
|
| 81.5
| 81.5
| ### |
2002-Dec-04 Wed
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| 79.7
| 79.7
| 0.1 |
2002-Dec-03 Tue
| 1.8
| 1.8
| 1.74
| 1.8
|
|
| 76.7
| 76.7
| 0.1 |
2002-Dec-02 Mon
| 1.77
| 1.8
| 1.75
| 1.8
|
|
| 82.3
| 82.3
| 0.1 |
2002-Nov-29 Fri
| 1.7
| 1.75
| ###
| 1.74
| 680,621
| 595,543
| 84.7
| 84.7
| 0.1 |
2002-Nov-28 Thu
| ###
| 1.7
| ###
| 1.7
|
|
| 73.8
| 73.8
| ### |
2002-Nov-27 Wed
| 1.58
| 1.72
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-26 Tue
| 1.58
| 1.58
| 1.57
| 1.58
|
|
| 75.4
| 75.4
| 0.1 |
2002-Nov-25 Mon
| 1.59
| 1.59
| 1.55
| 1.56
| 21,245
| 33,354
| ###
| ###
| ### |
2002-Nov-22 Fri
| 1.59
| ###
| 1.55
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-21 Thu
| 1.58
| ###
| 1.55
| ###
| 151,083
| 117,089
| 80.0
| 80.0
| 0.0 |
2002-Nov-20 Wed
| ###
| ###
| 1.58
| 1.58
|
|
| ###
| ###
| 0.1 |
2002-Nov-19 Tue
| ###
| ###
| ###
| ###
|
|
| 12.9
| 12.9
| 0.0 |
2002-Nov-18 Mon
| ###
| ###
| 1.57
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2002-Nov-15 Fri
| ###
| ###
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2002-Nov-14 Thu
| 1.7
| 1.7
| ###
| ###
| 32,445
| 27,578
| ###
| ###
| 0.0 |
2002-Nov-13 Wed
| 1.71
| 1.71
| ###
| 1.71
|
|
| 76.9
| 76.9
| 0.1 |
2002-Nov-12 Tue
| 1.76
| 1.76
| 1.76
| 1.76
| 0
|
|
|
| 0.1 |
2002-Nov-11 Mon
| 1.73
| 1.76
| 1.73
| 1.76
| 270,622
| ###
| ###
| ###
| 0.1 |
2002-Nov-08 Fri
| 1.74
| 1.74
| 1.72
| 1.73
|
|
| ###
| ###
| ### |
2002-Nov-07 Thu
| 1.78
| 1.78
| 1.75
| 1.77
| 386,422
| ###
| ###
| ###
| ### |
2002-Nov-06 Wed
| 1.78
| 1.79
| 1.77
| 1.78
| 648,687
| ###
| ###
| ###
| 0.1 |
2002-Nov-05 Tue
| 1.71
| 1.78
| 1.71
| 1.78
| 34,579
| 60,340
| 95.1
| 95.1
| 0.1 |
2002-Nov-04 Mon
| 1.78
| 1.78
| 1.78
| 1.78
| 7,881
| 14,028
| ###
| ###
| 0.1 |
2002-Nov-01 Fri
| 1.78
| 1.87
| 1.78
| 1.78
| 47,858
| 87,340
| 74.6
| 74.6
| 0.1 |
2002-Oct-31 Thu
| 1.78
| 1.82
| 1.78
| 1.8
|
|
| 80.0
| 80.0
| 0.1 |
2002-Oct-30 Wed
| 1.78
| 1.8
| 1.78
| 1.78
|
|
| 74.5
| 74.5
| 0.1 |
2002-Oct-29 Tue
| 1.8
| 1.8
| 1.77
| 1.79
| 26,344
| 47,024
| 29.4
| 29.4
| 0.1 |
2002-Oct-28 Mon
| 1.8
| 1.8
| 1.76
| 1.79
|
|
| ###
| ###
| 0.1 |
2002-Oct-25 Fri
| 1.76
| 1.76
| 1.74
| 1.75
| 15,072
| 26,376
| ###
| ###
| 0.1 |
2002-Oct-24 Thu
| 1.76
| 1.76
| 1.75
| 1.75
|
|
| 28.6
| 28.6
| 0.1 |
2002-Oct-23 Wed
| 1.76
| 1.76
| 1.75
| 1.76
|
|
| ###
| ###
| 0.1 |
2002-Oct-22 Tue
| 1.75
| 1.76
| 1.75
| 1.75
| 31,476
| 55,240
| 73.3
| 73.3
| 0.1 |
2002-Oct-21 Mon
| 1.75
| 1.77
| 1.75
| 1.75
| 336,656
| ###
| 79.1
| 79.1
| 0.1 |
2002-Oct-18 Fri
| 1.8
| 1.8
| 1.77
| 1.77
| 50,388
| 89,942
| 20.4
| 20.4
| ### |
2002-Oct-17 Thu
| 1.8
| 1.8
| 1.78
| 1.78
| 56,983
| ###
| 22.2
| 22.2
| 0.1 |
2002-Oct-16 Wed
| 1.84
| 1.84
| 1.81
| 1.81
| 24,174
| ###
| 18.5
| 18.5
| ### |
2002-Oct-15 Tue
| 1.8
| 1.85
| 1.8
| 1.85
|
|
| ###
| ###
| 0.1 |
2002-Oct-14 Mon
| 1.71
| 1.71
| ###
| 1.71
|
|
| 74.4
| 74.4
| 0.1 |
2002-Oct-11 Fri
| 1.78
| 1.8
| 1.75
| 1.75
| 47,124
| 83,645
| 16.7
| 16.7
| 0.1 |
2002-Oct-10 Thu
| 1.8
| 1.8
| 1.78
| 1.78
| 37,951
| ###
| 23.5
| 23.5
| 0.1 |
2002-Oct-09 Wed
| 1.79
| 1.8
| 1.79
| 1.8
| 17,073
| 30,646
| ###
| ###
| 0.1 |
2002-Oct-08 Tue
| 1.79
| 1.79
| 1.76
| 1.79
|
|
| ###
| ###
| 0.1 |
2002-Oct-07 Mon
| 1.8
| 1.8
| 1.79
| 1.79
| 14,740
| 26,458
| 37.5
| 37.5
| 0.1 |
2002-Oct-04 Fri
| 1.8
| 1.8
| 1.76
| 1.8
|
|
| ###
| ###
| 0.1 |
2002-Oct-03 Thu
| 1.8
| 1.8
| 1.8
| 1.8
| 52,445
| ###
| ###
| ###
| 0.1 |
2002-Oct-02 Wed
| 1.81
| 1.86
| 1.8
| 1.86
|
|
| ###
| ###
| 0.1 |
2002-Oct-01 Tue
| 1.85
| 1.86
| 1.8
| 1.81
| 51,077
| 93,470
| ###
| ###
| ### |
2002-Sep-30 Mon
| 1.85
| 1.87
| 1.8
| 1.86
|
|
| 70.1
| 70.1
| 0.1 |
2002-Sep-27 Fri
| 1.85
| 1.85
| 1.8
| 1.85
| 124,249
| 226,754
| 69.5
| 69.5
| 0.1 |
2002-Sep-26 Thu
| ###
| ###
| 1.75
| 1.85
| 239,974
| 209,977
| ###
| ###
| 0.1 |
2002-Sep-25 Wed
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2002-Sep-24 Tue
| ###
| 2
| ###
| 2
|
|
| 89.1
| 89.1
| 0.1 |
2002-Sep-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-20 Fri
| 2
| 2
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2002-Sep-19 Thu
| 2
| 2
| 2
| 2
|
|
| 79.1
| 79.1
| 0.1 |
2002-Sep-18 Wed
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2002-Sep-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-13 Fri
| 2
| ###
| ###
| ###
| 214,850
| 0
| 24.3
| 24.3
| 0.0 |
2002-Sep-12 Thu
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2002-Sep-11 Wed
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2002-Sep-10 Tue
| ###
| ###
| 2
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2002-Sep-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-05 Thu
| 2
| ###
| 2
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2002-Sep-04 Wed
| 2
| ###
| ###
| ###
| 43,572
| 0
| 92.6
| 92.6
| 0.0 |
2002-Sep-03 Tue
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2002-Sep-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-30 Fri
| ###
| ###
| ###
| ###
| 219,942
| 0
| 76.3
| 76.3
| 0.0 |
2002-Aug-29 Thu
| 2
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-28 Wed
| ###
| ###
| ###
| 2
|
|
| 91.3
| 91.3
| 0.1 |
2002-Aug-27 Tue
| ###
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2002-Aug-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-23 Fri
| ###
| ###
| ###
| ###
| 151,226
| 0
| ###
| ###
| 0.0 |
2002-Aug-22 Thu
| 1.87
| ###
| 1.87
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-21 Wed
| 1.85
| 1.85
| 1.85
| 1.85
| 16,240
| 30,044
| 73.6
| 73.6
| 0.1 |
2002-Aug-20 Tue
| 1.83
| 1.83
| 1.83
| 1.83
| 23,225
| ###
| 73.6
| 73.6
| ### |
2002-Aug-19 Mon
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2002-Aug-16 Fri
| 1.76
| 1.76
| 1.76
| 1.76
|
|
| ###
| ###
| 0.1 |
2002-Aug-15 Thu
| 1.81
| 1.82
| 1.8
| 1.82
|
|
| 72.0
| 72.0
| ### |
2002-Aug-14 Wed
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2002-Aug-13 Tue
| 1.8
| 1.8
| 1.8
| 1.8
| 174,171
| ###
| ###
| ###
| 0.1 |
2002-Aug-12 Mon
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| 74.2
| 74.2
| 0.1 |
2002-Aug-09 Fri
| 1.85
| 1.85
| 1.85
| 1.85
| 13,224
| ###
| 69.8
| 69.8
| 0.1 |
2002-Aug-08 Thu
| 1.8
| 1.82
| 1.8
| 1.82
|
|
| ###
| ###
| ### |
2002-Aug-07 Wed
| 1.76
| 1.8
| 1.76
| 1.8
|
|
| ###
| ###
| 0.1 |
2002-Aug-06 Tue
| 1.88
| 1.88
| 1.78
| 1.79
| 42,048
| 76,947
| ###
| ###
| 0.1 |
2002-Aug-05 Mon
| 1.88
| 1.88
| 1.88
| 1.88
| 5,785
| 10,875
| ###
| ###
| 0.1 |
2002-Aug-02 Fri
| ###
| ###
| 1.88
| 1.88
| 74,920
| 70,424
| ###
| ###
| 0.1 |
2002-Aug-01 Thu
| 1.89
| 1.89
| 1.88
| 1.89
|
|
| 75.0
| 75.0
| ### |
2002-Jul-31 Wed
| 1.89
| 1.89
| 1.86
| 1.89
| 36,629
| 68,679
| ###
| ###
| ### |
2002-Jul-30 Tue
| 1.89
| ###
| 1.88
| 1.89
| 38,440
| ###
| 71.7
| 71.7
| ### |
2002-Jul-29 Mon
| 1.85
| 1.85
| 1.8
| 1.85
|
|
| 69.3
| 69.3
| 0.1 |
2002-Jul-26 Fri
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| 81.6
| 81.6
| 0.1 |
2002-Jul-25 Thu
| 1.85
| 1.85
| 1.85
| 1.85
| 30,686
| ###
| ###
| ###
| 0.1 |
2002-Jul-24 Wed
| 1.79
| 1.85
| 1.79
| 1.85
|
|
| ###
| ###
| 0.1 |
2002-Jul-23 Tue
| 1.85
| 1.85
| 1.82
| 1.85
|
|
| 68.1
| 68.1
| 0.1 |
2002-Jul-22 Mon
| 1.83
| 1.85
| 1.83
| 1.85
|
|
| ###
| ###
| 0.1 |
2002-Jul-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-18 Thu
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2002-Jul-17 Wed
| ###
| ###
| ###
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2002-Jul-16 Tue
| ###
| ###
| ###
| ###
| 67,950
| 0
| ###
| ###
| 0.0 |
2002-Jul-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-12 Fri
| ###
| ###
| ###
| ###
| 229,841
| 0
| 18.5
| 18.5
| 0.0 |
2002-Jul-11 Thu
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2002-Jul-10 Wed
| ###
| ###
| ###
| ###
| 4,787
| 0
| ###
| ###
| 0.0 |
2002-Jul-09 Tue
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2002-Jul-08 Mon
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2002-Jul-05 Fri
| 1.85
| ###
| 1.85
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-04 Thu
| ###
| ###
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2002-Jul-03 Wed
| ###
| ###
| ###
| ###
| 183,852
| 0
| 29.4
| 29.4
| 0.0 |
2002-Jul-02 Tue
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2002-Jul-01 Mon
| ###
| 2
| ###
| 2
|
|
| 78.3
| 78.3
| 0.1 |
2002-Jun-28 Fri
| ###
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-27 Thu
| ###
| ###
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2002-Jun-26 Wed
| 2
| 2
| 1.85
| ###
| 32,885
| ###
| 30.3
| 30.3
| 0.0 |
2002-Jun-25 Tue
| ###
| 2
| ###
| ###
| 12,722
| 12,722
| ###
| ###
| 0.0 |
2002-Jun-24 Mon
| 2
| 2
| ###
| ###
| 18,324
| 18,324
| 21.1
| 21.1
| 0.0 |
2002-Jun-21 Fri
| 2
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2002-Jun-20 Thu
| 2
| 2
| ###
| 2
| 86,928
| 86,928
| 73.2
| 73.2
| 0.1 |
2002-Jun-19 Wed
| 2
| 2
| 2
| 2
|
|
| 78.0
| 78.0
| 0.1 |
2002-Jun-18 Tue
| 2
| ###
| 2
| 2
| 40,187
| 40,187
| ###
| ###
| 0.1 |
2002-Jun-17 Mon
| ###
| ###
| ###
| ###
| 95,257
| 0
| 34.7
| 34.7
| 0.0 |
2002-Jun-14 Fri
| ###
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2002-Jun-13 Thu
| ###
| ###
| 2
| 2
| 74,087
| 74,087
| ###
| ###
| 0.1 |
2002-Jun-12 Wed
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-11 Tue
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2002-Jun-07 Fri
| ###
| ###
| 2
| ###
| 52,444
| 52,444
| ###
| ###
| 0.0 |
2002-Jun-06 Thu
| ###
| ###
| ###
| ###
| 89,355
| 0
| ###
| ###
| 0.0 |
2002-Jun-05 Wed
| ###
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2002-Jun-04 Tue
| ###
| ###
| 2
| 2
|
|
| 38.3
| 38.3
| 0.1 |
2002-Jun-03 Mon
| ###
| ###
| ###
| ###
| 25,348
| 0
| 73.1
| 73.1
| 0.0 |
2002-May-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-30 Thu
| 2
| ###
| 2
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2002-May-29 Wed
| ###
| 2
| ###
| 2
|
|
| 75.4
| 75.4
| 0.1 |
2002-May-28 Tue
| ###
| ###
| ###
| ###
| 52,328
| 0
| 88.8
| 88.8
| 0.0 |
2002-May-27 Mon
| ###
| ###
| ###
| ###
| 29,750
| 0
| ###
| ###
| 0.0 |
2002-May-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-23 Thu
| ###
| ###
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2002-May-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-21 Tue
| ###
| ###
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2002-May-20 Mon
| ###
| ###
| ###
| ###
| 44,171
| 0
| 85.7
| 85.7
| 0.0 |
2002-May-17 Fri
| ###
| ###
| ###
| ###
| 450
| 0
| ###
| ###
| 0.0 |
2002-May-16 Thu
| ###
| ###
| ###
| ###
| 122,824
| 0
| 79.7
| 79.7
| 0.0 |
2002-May-15 Wed
| ###
| ###
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2002-May-14 Tue
| ###
| ###
| ###
| ###
| 49,576
| 0
| ###
| ###
| 0.0 |
2002-May-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-09 Thu
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2002-May-08 Wed
| 2.2
| 2.2
| ###
| ###
|
|
| 5.7
| 5.7
| 0.0 |
2002-May-07 Tue
| ###
| 2.2
| ###
| 2.2
| 35,243
| ###
| ###
| ###
| 0.2 |
2002-May-06 Mon
| 2.2
| 2.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-03 Fri
| ###
| 2.22
| ###
| 2.2
| 77,926
| ###
| ###
| ###
| 0.2 |
2002-May-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-30 Tue
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2002-Apr-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-26 Fri
| ###
| ###
| ###
| ###
| 41,870
| 0
| 27.7
| 27.7
| 0.0 |
2002-Apr-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-23 Tue
| ###
| ###
| ###
| ###
|
|
| 93.5
| 93.5
| 0.0 |
2002-Apr-22 Mon
| 2
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2002-Apr-19 Fri
| 2
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-18 Thu
| 2
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2002-Apr-17 Wed
| 2
| 2
| ###
| 2
| 201,623
| 201,623
| ###
| ###
| 0.1 |
2002-Apr-16 Tue
| ###
| ###
| 2
| ###
| 15,976
| 15,976
| 24.9
| 24.9
| 0.0 |
2002-Apr-15 Mon
| ###
| ###
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2002-Apr-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-11 Thu
| ###
| 2
| ###
| 2
| 51,728
| 51,728
| ###
| ###
| 0.1 |
2002-Apr-10 Wed
| ###
| ###
| ###
| ###
| 72,521
| 0
| 74.2
| 74.2
| 0.0 |
2002-Apr-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-08 Mon
| ###
| ###
| ###
| ###
| 42,148
| 0
| ###
| ###
| 0.0 |
2002-Apr-05 Fri
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2002-Apr-04 Thu
| ###
| ###
| ###
| ###
| 24,650
| 0
| 76.1
| 76.1
| 0.0 |
|