eg: Prices for BHP
Currently Sat 25-Jun-28 02:32:40 PM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(EOS) ELECTRO OPTIC SYSTEMS HOLDINGS LIMITED Daily Prices Page 297...
TOC Company Info for EOS Limits 
| Listing Code | EOS |
| Listing Name | ELECTRO OPTIC SYSTEMS HOLDINGS LIMITED |
| GICS Sector | Capital Goods |
| ISIN Name | ELECTRO OPTIC SYS. |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000EOS8 |
Maximum Price date available .. Friday 27th June 2025
Latest price with VOLUME for EOS .. Friday 27th June 2025
EOS is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for EOS Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2006-Jan-03 Tue | ### | ### | ### | ### | 80,750 | 0 | 27.0 | 27.0 | 0.0 |
| 2005-Dec-30 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Dec-29 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Dec-28 Wed | 3.25 | ### | 3.25 | ### | ### | ### | 0.0 | ||
| 2005-Dec-27 Tue | 0 | 0 | 0 | 0 | 0 | 0.0 | |||
| 2005-Dec-23 Fri | 0 | 0 | 0 | 0 | 0 | 0.0 | |||
| 2005-Dec-22 Thu | 3.25 | 3.25 | 3.21 | 3.22 | 21.4 | 21.4 | 0.2 | ||
| 2005-Dec-21 Wed | 3.22 | ### | 3.22 | ### | 87.1 | 87.1 | 0.0 | ||
| 2005-Dec-20 Tue | 3.23 | ### | 3.2 | ### | 89.3 | 89.3 | 0.0 | ||
| 2005-Dec-19 Mon | 3.28 | ### | 3.28 | ### | 78.8 | 78.8 | 0.0 | ||
| 2005-Dec-16 Fri | ### | ### | 3.25 | ### | 67.8 | 67.8 | 0.0 | ||
| 2005-Dec-15 Thu | ### | ### | ### | ### | 5,651 | 0 | 21.5 | 21.5 | 0.0 |
| 2005-Dec-14 Wed | 3.4 | 3.4 | ### | ### | 10.1 | 10.1 | 0.0 | ||
| 2005-Dec-13 Tue | 3.45 | 3.45 | ### | 3.4 | 60,254 | ### | ### | ### | 0.2 |
| 2005-Dec-12 Mon | 3.5 | 3.5 | 3.4 | 3.45 | 29,444 | 101,581 | ### | ### | ### |
| 2005-Dec-09 Fri | 3.54 | ### | 3.54 | 3.54 | 68,823 | ### | ### | ### | 0.3 |
| 2005-Dec-08 Thu | 3.45 | 3.52 | 3.4 | 3.5 | 84.3 | 84.3 | 0.3 | ||
| 2005-Dec-07 Wed | 3.89 | 3.89 | 3.5 | 3.5 | 116,986 | ### | ### | ### | 0.3 |
| 2005-Dec-06 Tue | 0 | 0 | 0 | 0 | 0 | 0.0 | |||
| 2005-Dec-05 Mon | 0 | 0 | 0 | 0 | 0 | 0.0 | |||
| 2005-Dec-02 Fri | 3.7 | 3.75 | ### | 3.7 | 4,150 | 7,781 | 71.5 | 71.5 | 0.3 |
| 2005-Dec-01 Thu | 3.86 | 3.86 | 3.7 | 3.7 | 11,178 | 42,252 | 8.6 | 8.6 | 0.3 |
| 2005-Nov-30 Wed | ### | ### | 3.86 | 3.86 | 17,374 | ### | 25.9 | 25.9 | 0.3 |
| 2005-Nov-29 Tue | 3.8 | 4 | 3.8 | ### | 91.5 | 91.5 | 0.0 | ||
| 2005-Nov-28 Mon | 3.88 | ### | 3.88 | 3.89 | ### | ### | 0.3 | ||
| 2005-Nov-25 Fri | 3.8 | 3.8 | 3.7 | 3.8 | 13,425 | 50,343 | ### | ### | ### |
| 2005-Nov-24 Thu | 3.8 | 3.89 | 3.8 | 3.8 | 11,842 | ### | ### | ### | ### |
| 2005-Nov-23 Wed | ### | ### | 3.8 | 3.8 | 11.4 | 11.4 | ### | ||
| 2005-Nov-22 Tue | ### | ### | ### | 3.8 | 34,040 | 0 | 92.5 | 92.5 | ### |
| 2005-Nov-21 Mon | 3.5 | ### | 3.5 | ### | 29,487 | ### | 93.4 | 93.4 | 0.0 |
| 2005-Nov-18 Fri | ### | 3.4 | ### | ### | 26.9 | 26.9 | 0.0 | ||
| 2005-Nov-17 Thu | ### | 3.5 | ### | 3.4 | 81.2 | 81.2 | 0.2 | ||
| 2005-Nov-16 Wed | ### | ### | ### | ### | 68.4 | 68.4 | 0.0 | ||
| 2005-Nov-15 Tue | ### | 3.4 | ### | 3.4 | 83.7 | 83.7 | 0.2 | ||
| 2005-Nov-14 Mon | 3.4 | 3.42 | 3.4 | 3.4 | 42,680 | ### | 69.0 | 69.0 | 0.2 |
| 2005-Nov-11 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Nov-10 Thu | 3.25 | 3.25 | 3.2 | 3.25 | 40,885 | 131,854 | ### | ### | 0.2 |
| 2005-Nov-09 Wed | 3.25 | 3.25 | 3.25 | 3.25 | 73.4 | 73.4 | 0.2 | ||
| 2005-Nov-08 Tue | ### | ### | ### | 3.29 | 67,343 | 0 | 30.3 | 30.3 | ### |
| 2005-Nov-07 Mon | ### | ### | ### | ### | 4,250 | 0 | 73.5 | 73.5 | 0.0 |
| 2005-Nov-04 Fri | 3.4 | 3.4 | ### | ### | 21,223 | 36,079 | 29.2 | 29.2 | 0.0 |
| 2005-Nov-03 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Nov-02 Wed | ### | 3.4 | 3.22 | 3.22 | 72,584 | 240,253 | ### | ### | 0.2 |
| 2005-Nov-01 Tue | 3.25 | ### | 3.25 | ### | 5,024 | ### | 90.7 | 90.7 | 0.0 |
| 2005-Oct-31 Mon | 3.26 | ### | ### | ### | 29,570 | 0 | 84.1 | 84.1 | 0.0 |
| 2005-Oct-28 Fri | ### | 3.4 | ### | ### | 15,678 | 26,652 | 27.0 | 27.0 | 0.0 |
| 2005-Oct-27 Thu | 3.4 | 3.4 | 3.4 | 3.4 | ### | ### | 0.2 | ||
| 2005-Oct-26 Wed | 3.41 | 3.41 | ### | 3.4 | 25,820 | 44,023 | ### | ### | 0.2 |
| 2005-Oct-25 Tue | 3.59 | 3.59 | 3.56 | 3.56 | 9,928 | ### | 27.3 | 27.3 | 0.3 |
| 2005-Oct-24 Mon | 3.45 | 3.45 | 3.4 | 3.45 | ### | ### | ### | ||
| 2005-Oct-21 Fri | 3.4 | 3.45 | 3.4 | 3.4 | 70.3 | 70.3 | 0.2 | ||
| 2005-Oct-20 Thu | ### | 3.45 | ### | 3.45 | ### | ### | ### | ||
| 2005-Oct-19 Wed | ### | ### | 3.2 | 3.2 | ### | ### | 0.2 | ||
| 2005-Oct-18 Tue | 3.4 | 3.45 | ### | ### | 12,258 | 21,145 | 13.6 | 13.6 | 0.0 |
| 2005-Oct-17 Mon | 3.4 | 3.5 | 3.4 | 3.5 | 89.6 | 89.6 | 0.3 | ||
| 2005-Oct-14 Fri | 3.4 | 3.5 | ### | 3.5 | ### | ### | 0.3 | ||
| 2005-Oct-13 Thu | ### | 3.5 | ### | ### | 25.8 | 25.8 | 0.0 | ||
| 2005-Oct-12 Wed | 3.5 | 3.5 | ### | ### | ### | ### | 0.0 | ||
| 2005-Oct-11 Tue | 3.55 | ### | 3.5 | 3.55 | 15,642 | 27,373 | 72.7 | 72.7 | ### |
| 2005-Oct-10 Mon | 3.46 | ### | 3.46 | 3.5 | 77.0 | 77.0 | 0.3 | ||
| 2005-Oct-07 Fri | 3.4 | 3.5 | 3.4 | 3.5 | ### | ### | 0.3 | ||
| 2005-Oct-06 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Oct-05 Wed | 3.4 | 3.4 | ### | ### | 19.4 | 19.4 | 0.0 | ||
| 2005-Oct-04 Tue | 3.4 | 3.45 | 3.4 | 3.4 | 71.7 | 71.7 | 0.2 | ||
| 2005-Oct-03 Mon | 0 | 0 | 0 | 0 | 0 | 0.0 | |||
| 2005-Sep-30 Fri | 3.55 | ### | ### | ### | 6.3 | 6.3 | 0.0 | ||
| 2005-Sep-29 Thu | ### | ### | 3.55 | 3.55 | 8,022 | ### | 19.8 | 19.8 | ### |
| 2005-Sep-28 Wed | 3.58 | ### | 3.57 | 3.57 | ### | ### | 0.3 | ||
| 2005-Sep-27 Tue | 3.53 | ### | 3.53 | 3.57 | ### | ### | 0.3 | ||
| 2005-Sep-26 Mon | 3.51 | 3.51 | 3.51 | 3.51 | 65.4 | 65.4 | ### | ||
| 2005-Sep-23 Fri | 3.55 | 3.55 | 3.55 | 3.55 | 66.1 | 66.1 | ### | ||
| 2005-Sep-22 Thu | 3.5 | 3.5 | 3.5 | 3.5 | 0 | 0.3 | |||
| 2005-Sep-21 Wed | 3.51 | 3.51 | 3.5 | 3.5 | 30.9 | 30.9 | 0.3 | ||
| 2005-Sep-20 Tue | 3.52 | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Sep-19 Mon | ### | ### | 3.52 | 3.52 | 7,353 | 12,941 | 14.0 | 14.0 | ### |
| 2005-Sep-16 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Sep-15 Thu | 3.77 | 3.77 | 3.52 | 3.7 | 43,159 | ### | ### | ### | 0.3 |
| 2005-Sep-14 Wed | 3.76 | 3.76 | 3.75 | 3.75 | 3,350 | 12,579 | 30.7 | 30.7 | 0.3 |
| 2005-Sep-13 Tue | 3.76 | 3.76 | 3.75 | 3.75 | ### | ### | 0.3 | ||
| 2005-Sep-12 Mon | 3.77 | 3.77 | 3.77 | 3.77 | 69.1 | 69.1 | ### | ||
| 2005-Sep-09 Fri | ### | ### | 3.76 | 3.76 | 2,359 | ### | 6.6 | 6.6 | 0.3 |
| 2005-Sep-08 Thu | 3.82 | ### | 3.82 | ### | 86.8 | 86.8 | 0.0 | ||
| 2005-Sep-07 Wed | 3.85 | ### | 3.85 | ### | 78.3 | 78.3 | 0.0 | ||
| 2005-Sep-06 Tue | 3.87 | 3.87 | 3.87 | 3.87 | ### | ### | ### | ||
| 2005-Sep-05 Mon | 3.84 | 3.89 | 3.82 | 3.89 | 84.1 | 84.1 | 0.3 | ||
| 2005-Sep-02 Fri | 3.75 | 3.75 | 3.75 | 3.75 | 68.9 | 68.9 | 0.3 | ||
| 2005-Sep-01 Thu | 3.71 | 3.77 | 3.7 | 3.7 | 28.2 | 28.2 | 0.3 | ||
| 2005-Aug-31 Wed | 3.75 | 3.75 | 3.75 | 3.75 | ### | ### | 0.3 | ||
| 2005-Aug-30 Tue | 3.85 | 3.85 | 3.75 | 3.8 | 21.5 | 21.5 | ### | ||
| 2005-Aug-29 Mon | ### | ### | 3.85 | 3.85 | ### | ### | 0.3 | ||
| 2005-Aug-26 Fri | ### | 4 | ### | 4 | 3,482 | ### | 85.5 | 85.5 | 0.3 |
| 2005-Aug-25 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Aug-24 Wed | 4 | 4 | ### | ### | 15.3 | 15.3 | 0.0 | ||
| 2005-Aug-23 Tue | ### | ### | 4 | 4 | ### | ### | 0.3 | ||
| 2005-Aug-22 Mon | ### | ### | ### | ### | 28.0 | 28.0 | 0.0 | ||
| 2005-Aug-19 Fri | ### | ### | ### | ### | 5,689 | 0 | 14.0 | 14.0 | 0.0 |
| 2005-Aug-18 Thu | ### | ### | ### | ### | 76.2 | 76.2 | 0.0 | ||
| 2005-Aug-17 Wed | ### | 4.2 | ### | 4.2 | 81.8 | 81.8 | ### | ||
| 2005-Aug-16 Tue | 4.2 | 4.2 | ### | ### | ### | ### | 0.0 | ||
| 2005-Aug-15 Mon | 4.2 | 4.2 | ### | 4.2 | 67.3 | 67.3 | ### | ||
| 2005-Aug-12 Fri | ### | 4.2 | ### | ### | 21.0 | 21.0 | 0.0 | ||
| 2005-Aug-11 Thu | ### | 4.2 | ### | 4.2 | 22,050 | ### | ### | ### | ### |
| 2005-Aug-10 Wed | ### | ### | ### | ### | 71.4 | 71.4 | 0.0 | ||
| 2005-Aug-09 Tue | ### | ### | ### | ### | 21.5 | 21.5 | 0.0 | ||
| 2005-Aug-08 Mon | ### | 4.2 | ### | 4.2 | ### | ### | ### | ||
| 2005-Aug-05 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Aug-04 Thu | ### | ### | 4 | ### | 35.0 | 35.0 | 0.0 | ||
| 2005-Aug-03 Wed | ### | ### | ### | ### | 86.7 | 86.7 | 0.0 | ||
| 2005-Aug-02 Tue | 4.2 | 4.2 | ### | ### | 13.1 | 13.1 | 0.0 | ||
| 2005-Aug-01 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Jul-29 Fri | ### | ### | 4 | ### | ### | ### | 0.0 | ||
| 2005-Jul-28 Thu | ### | 4.2 | ### | ### | 84.7 | 84.7 | 0.0 | ||
| 2005-Jul-27 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Jul-26 Tue | 4.22 | 4.22 | ### | ### | 19,450 | ### | ### | ### | 0.0 |
| 2005-Jul-25 Mon | 4.26 | ### | 4.26 | 4.27 | 67.5 | 67.5 | ### | ||
| 2005-Jul-22 Fri | 4.27 | 4.27 | 4.22 | 4.27 | 4,780 | ### | 62.9 | 62.9 | ### |
| 2005-Jul-21 Thu | 4.21 | ### | 4.21 | 4.27 | 81.5 | 81.5 | ### | ||
| 2005-Jul-20 Wed | 4.2 | 4.25 | ### | 4.21 | 68.1 | 68.1 | ### | ||
| 2005-Jul-19 Tue | ### | ### | 4.2 | 4.2 | 25,750 | 54,075 | ### | ### | ### |
| 2005-Jul-18 Mon | 4.25 | ### | 4.25 | ### | ### | ### | 0.0 | ||
| 2005-Jul-15 Fri | ### | ### | 4.25 | 4.25 | ### | ### | ### | ||
| 2005-Jul-14 Thu | ### | ### | 4.25 | 4.25 | 55,977 | 118,951 | ### | ### | ### |
| 2005-Jul-13 Wed | ### | 4.4 | ### | 4.4 | ### | ### | 0.3 | ||
| 2005-Jul-12 Tue | 4.4 | 4.4 | ### | 4.4 | 71.8 | 71.8 | 0.3 | ||
| 2005-Jul-11 Mon | ### | ### | 4.26 | 4.26 | 21,875 | ### | 13.1 | 13.1 | 0.3 |
| 2005-Jul-08 Fri | 4.25 | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Jul-07 Thu | 3.8 | 4 | 3.8 | 4 | ### | ### | 0.3 | ||
| 2005-Jul-06 Wed | 3.71 | 3.75 | 3.71 | 3.75 | ### | ### | 0.3 | ||
| 2005-Jul-05 Tue | 3.8 | 3.8 | 3.7 | 3.7 | 14,550 | ### | ### | ### | 0.3 |
| 2005-Jul-04 Mon | 3.76 | 3.85 | 3.76 | 3.8 | 35,258 | 134,156 | ### | ### | ### |
| 2005-Jul-01 Fri | ### | 3.7 | ### | 3.7 | ### | ### | 0.3 | ||
| 2005-Jun-30 Thu | 3.43 | 3.55 | 3.4 | 3.5 | 51,675 | 179,570 | ### | ### | 0.3 |
| 2005-Jun-29 Wed | 3.42 | 3.42 | 3.42 | 3.42 | 3,350 | 11,457 | 73.1 | 73.1 | 0.2 |
| 2005-Jun-28 Tue | 3.42 | 3.5 | 3.4 | 3.5 | 26,581 | ### | 84.0 | 84.0 | 0.3 |
| 2005-Jun-27 Mon | 3.44 | 3.46 | 3.43 | 3.43 | 10,120 | ### | 40.4 | 40.4 | 0.2 |
| 2005-Jun-24 Fri | 3.44 | 3.49 | 3.44 | 3.49 | 16,857 | ### | 80.4 | 80.4 | ### |
| 2005-Jun-23 Thu | 3.47 | 3.49 | 3.4 | 3.44 | ### | ### | 0.2 | ||
| 2005-Jun-22 Wed | 3.48 | 3.49 | 3.47 | 3.47 | ### | ### | 0.2 | ||
| 2005-Jun-21 Tue | 3.52 | 3.52 | 3.48 | 3.48 | 28.3 | 28.3 | 0.2 | ||
| 2005-Jun-20 Mon | ### | ### | 3.5 | ### | 20,954 | ### | ### | ### | 0.0 |
| 2005-Jun-17 Fri | ### | ### | ### | ### | 21.6 | 21.6 | 0.0 | ||
| 2005-Jun-16 Thu | 3.55 | ### | 3.55 | ### | 20,875 | 37,053 | 86.3 | 86.3 | 0.0 |
| 2005-Jun-15 Wed | ### | ### | 3.55 | 3.55 | 12.3 | 12.3 | ### | ||
| 2005-Jun-14 Tue | 3.5 | 3.5 | 3.47 | 3.5 | 71.0 | 71.0 | 0.3 | ||
| 2005-Jun-10 Fri | 3.5 | 3.5 | 3.48 | 3.5 | 32,877 | 114,740 | ### | ### | 0.3 |
| 2005-Jun-09 Thu | 3.57 | 3.57 | 3.45 | 3.5 | ### | ### | 0.3 | ||
| 2005-Jun-08 Wed | ### | ### | ### | ### | 23,950 | 0 | 20.6 | 20.6 | 0.0 |
| 2005-Jun-07 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Jun-06 Mon | 3.7 | 3.7 | ### | 3.7 | 12,343 | ### | ### | ### | 0.3 |
| 2005-Jun-03 Fri | 3.7 | 3.7 | 3.7 | 3.7 | 66.6 | 66.6 | 0.3 | ||
| 2005-Jun-02 Thu | 3.7 | 3.7 | 3.7 | 3.7 | 3,670 | 13,579 | ### | ### | 0.3 |
| 2005-Jun-01 Wed | 3.71 | 3.75 | 3.7 | 3.75 | 12,125 | ### | 77.1 | 77.1 | 0.3 |
| 2005-May-31 Tue | 3.81 | 3.81 | 3.71 | 3.71 | ### | ### | ### | ||
| 2005-May-30 Mon | 3.85 | 3.85 | 3.82 | 3.82 | 26.9 | 26.9 | 0.3 | ||
| 2005-May-27 Fri | ### | ### | ### | ### | 0 | 0.0 | |||
| 2005-May-26 Thu | 3.89 | ### | 3.81 | ### | 27,450 | ### | ### | ### | 0.0 |
| 2005-May-25 Wed | 3.8 | ### | 3.8 | ### | ### | ### | 0.0 | ||
| 2005-May-24 Tue | 3.8 | ### | 3.71 | 3.8 | 65.5 | 65.5 | ### | ||
| 2005-May-23 Mon | 3.82 | 3.82 | 3.7 | 3.8 | 16,649 | ### | ### | ### | ### |
| 2005-May-20 Fri | 3.84 | 3.84 | 3.84 | 3.84 | 1,258 | ### | ### | ### | 0.3 |
| 2005-May-19 Thu | 3.71 | 3.89 | 3.7 | 3.89 | ### | ### | 0.3 | ||
| 2005-May-18 Wed | 3.88 | 3.89 | 3.88 | 3.88 | ### | ### | 0.3 | ||
| 2005-May-17 Tue | 3.8 | 3.8 | 3.7 | 3.7 | 18.2 | 18.2 | 0.3 | ||
| 2005-May-16 Mon | 3.7 | ### | 3.7 | ### | 13,980 | ### | 96.0 | 96.0 | 0.0 |
| 2005-May-13 Fri | 3.75 | 3.8 | 3.7 | 3.7 | ### | ### | 0.3 | ||
| 2005-May-12 Thu | 3.75 | 3.75 | 3.7 | 3.75 | 23,741 | ### | ### | ### | 0.3 |
| 2005-May-11 Wed | ### | 3.75 | ### | 3.7 | ### | ### | 0.3 | ||
| 2005-May-10 Tue | ### | ### | 3.75 | 3.75 | 13,121 | ### | ### | ### | 0.3 |
| 2005-May-09 Mon | ### | ### | 3.82 | ### | 27,474 | 52,475 | ### | ### | 0.0 |
| 2005-May-06 Fri | ### | ### | ### | ### | 12,250 | 0 | 63.3 | 63.3 | 0.0 |
| 2005-May-05 Thu | 4 | 4 | 4 | 4 | 3,784 | ### | ### | ### | 0.3 |
| 2005-May-04 Wed | ### | ### | 3.82 | 4 | ### | ### | 0.3 | ||
| 2005-May-03 Tue | 4.2 | ### | 4 | 4 | 57,876 | 115,752 | 11.2 | 11.2 | 0.3 |
| 2005-May-02 Mon | 4.22 | ### | ### | ### | 30,980 | 0 | ### | ### | 0.0 |
| 2005-Apr-29 Fri | ### | 4.4 | 4.25 | ### | 18,784 | 81,240 | ### | ### | 0.0 |
| 2005-Apr-28 Thu | ### | 4.4 | ### | ### | ### | ### | 0.0 | ||
| 2005-Apr-27 Wed | 4.26 | 4.4 | 4.26 | ### | 80.3 | 80.3 | 0.0 | ||
| 2005-Apr-26 Tue | 4.4 | 4.4 | ### | ### | 7,542 | ### | 24.0 | 24.0 | 0.0 |
| 2005-Apr-22 Fri | 4.4 | 4.48 | 4.4 | 4.41 | 17,950 | ### | ### | ### | ### |
| 2005-Apr-21 Thu | 4.4 | 4.42 | ### | 4.4 | 9,280 | ### | ### | ### | 0.3 |
| 2005-Apr-20 Wed | 4.48 | 4.48 | 4.4 | 4.4 | 18.8 | 18.8 | 0.3 | ||
| 2005-Apr-19 Tue | ### | 4.45 | ### | 4.45 | ### | ### | 0.3 | ||
| 2005-Apr-18 Mon | 4.45 | 4.45 | 4.26 | 4.26 | ### | ### | 0.3 | ||
| 2005-Apr-15 Fri | 4.45 | 4.5 | 4.45 | 4.5 | 87.3 | 87.3 | ### | ||
| 2005-Apr-14 Thu | 4.55 | 4.55 | 4.45 | 4.45 | 23.8 | 23.8 | 0.3 | ||
| 2005-Apr-13 Wed | 4.81 | 5 | 4.49 | 4.59 | ### | ### | 0.3 | ||
| 2005-Apr-12 Tue | ### | 4.8 | 4.59 | 4.8 | 30,676 | 144,023 | ### | ### | 0.3 |
| 2005-Apr-11 Mon | ### | 4.46 | ### | 4.46 | 16,871 | 37,622 | 93.3 | 93.3 | 0.3 |
| 2005-Apr-08 Fri | 4.2 | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Apr-07 Thu | ### | 4.2 | ### | ### | 91.8 | 91.8 | 0.0 | ||
| 2005-Apr-06 Wed | 4.2 | 4.2 | 3.88 | ### | 4.7 | 4.7 | 0.0 | ||
| 2005-Apr-05 Tue | ### | ### | 4.2 | 4.2 | 14.3 | 14.3 | ### | ||
| 2005-Apr-04 Mon | 4.47 | 4.47 | ### | ### | 50,850 | 113,649 | ### | ### | 0.0 |
| 2005-Apr-01 Fri | ### | 4.55 | ### | 4.5 | 92.1 | 92.1 | ### | ||
| 2005-Mar-31 Thu | 4.55 | 4.55 | ### | ### | 5.7 | 5.7 | 0.0 | ||
| 2005-Mar-30 Wed | 4.85 | ### | 4.5 | 4.5 | 7.3 | 7.3 | ### | ||
| 2005-Mar-29 Tue | ### | ### | ### | ### | 23,958 | 0 | ### | ### | 0.0 |
| 2005-Mar-24 Thu | ### | ### | ### | ### | 10,572 | 0 | ### | ### | 0.0 |
| 2005-Mar-23 Wed | ### | 5 | ### | 5 | 31,777 | 79,442 | 85.3 | 85.3 | 0.4 |
| 2005-Mar-22 Tue | ### | ### | ### | ### | 76.4 | 76.4 | 0.0 | ||
| 2005-Mar-21 Mon | 5 | 5 | ### | ### | 9,180 | 22,950 | 19.9 | 19.9 | 0.0 |
| 2005-Mar-18 Fri | 4.88 | 5 | 4.88 | 5 | ### | ### | 0.4 | ||
| 2005-Mar-17 Thu | ### | ### | 4.86 | 4.87 | ### | ### | 0.3 | ||
| 2005-Mar-16 Wed | ### | ### | 4.86 | ### | 14,982 | ### | ### | ### | 0.0 |
| 2005-Mar-15 Tue | ### | ### | 4.85 | 4.85 | 17.5 | 17.5 | ### | ||
| 2005-Mar-14 Mon | ### | 5 | ### | ### | ### | ### | 0.0 | ||
| 2005-Mar-11 Fri | ### | ### | ### | 5 | 75.9 | 75.9 | 0.4 | ||
| 2005-Mar-10 Thu | ### | ### | ### | ### | 59,856 | 0 | 13.1 | 13.1 | 0.0 |
| 2005-Mar-09 Wed | ### | ### | 4.89 | ### | 40,775 | ### | ### | ### | 0.0 |
| 2005-Mar-08 Tue | 5 | 5 | 4.85 | ### | 24.0 | 24.0 | 0.0 | ||
| 2005-Mar-07 Mon | ### | ### | ### | 5 | 18,370 | 0 | ### | ### | 0.4 |
| 2005-Mar-04 Fri | ### | ### | 5 | ### | 58,651 | 146,627 | 24.9 | 24.9 | 0.0 |
| 2005-Mar-03 Thu | ### | ### | ### | ### | 26,857 | 0 | ### | ### | 0.0 |
| 2005-Mar-02 Wed | ### | ### | ### | ### | 19,750 | 0 | ### | ### | 0.0 |
| 2005-Mar-01 Tue | ### | 5.23 | ### | ### | 81,485 | 213,083 | ### | ### | 0.0 |
| 2005-Feb-28 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Feb-25 Fri | ### | ### | ### | ### | 20,355 | 0 | 75.3 | 75.3 | 0.0 |
| 2005-Feb-24 Thu | ### | ### | ### | ### | 55,856 | 0 | ### | ### | 0.0 |
| 2005-Feb-23 Wed | 5.2 | 5.2 | ### | ### | 7,922 | ### | 34.5 | 34.5 | 0.0 |
| 2005-Feb-22 Tue | ### | 5.26 | ### | ### | 108,456 | ### | 76.3 | 76.3 | 0.0 |
| 2005-Feb-21 Mon | ### | 5.2 | ### | ### | ### | ### | 0.0 | ||
| 2005-Feb-18 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Feb-17 Thu | 5.25 | 5.25 | ### | ### | 29,020 | 76,177 | 9.1 | 9.1 | 0.0 |
| 2005-Feb-16 Wed | ### | 5.2 | ### | ### | 75.3 | 75.3 | 0.0 | ||
| 2005-Feb-15 Tue | 5.2 | 5.25 | ### | ### | ### | ### | 0.0 | ||
| 2005-Feb-14 Mon | 5.28 | ### | ### | 5.26 | ### | ### | 0.4 | ||
| 2005-Feb-11 Fri | 5.25 | ### | 5.24 | ### | 73.0 | 73.0 | 0.0 | ||
| 2005-Feb-10 Thu | ### | ### | 5 | 5.25 | 92.0 | 92.0 | 0.4 | ||
| 2005-Feb-09 Wed | ### | 5.21 | ### | 5.21 | 60,974 | ### | ### | ### | 0.4 |
| 2005-Feb-08 Tue | 5.48 | 5.48 | ### | ### | 2.8 | 2.8 | 0.0 | ||
| 2005-Feb-07 Mon | 5.5 | 5.75 | 5.44 | 5.46 | 32.0 | 32.0 | ### | ||
| 2005-Feb-04 Fri | 5.49 | 5.55 | 5.47 | 5.5 | 97,650 | 538,051 | 72.1 | 72.1 | 0.4 |
| 2005-Feb-03 Thu | 5.5 | 5.55 | ### | 5.48 | 100,157 | ### | 32.6 | 32.6 | ### |
| 2005-Feb-02 Wed | ### | 5.8 | ### | 5.5 | 194,552 | ### | 98.2 | 98.2 | 0.4 |
| 2005-Feb-01 Tue | 4.8 | 5.2 | 4.7 | 5.2 | 313,124 | ### | 98.6 | 98.6 | ### |
| 2005-Jan-31 Mon | 4.5 | ### | 4.47 | 4.53 | 178,950 | 399,953 | 78.2 | 78.2 | ### |
| 2005-Jan-28 Fri | ### | 4.25 | ### | 4.25 | 85.4 | 85.4 | ### | ||
| 2005-Jan-27 Thu | 4.25 | 4.25 | ### | ### | 78,058 | 165,873 | ### | ### | 0.0 |
| 2005-Jan-25 Tue | 4.28 | ### | 4.21 | 4.21 | 70,870 | 149,181 | 20.7 | 20.7 | ### |
| 2005-Jan-24 Mon | ### | 4.25 | ### | 4.25 | 46,440 | 98,685 | 95.5 | 95.5 | ### |
| 2005-Jan-21 Fri | ### | ### | ### | 4 | 99,878 | 0 | ### | ### | 0.3 |
| 2005-Jan-20 Thu | ### | 4 | ### | 4 | ### | ### | 0.3 | ||
| 2005-Jan-19 Wed | ### | 4 | 3.88 | ### | 27,449 | 108,149 | ### | ### | 0.0 |
| 2005-Jan-18 Tue | 3.88 | ### | 3.85 | ### | 90.1 | 90.1 | 0.0 | ||
| 2005-Jan-17 Mon | ### | ### | 3.86 | 3.87 | ### | ### | ### | ||
| 2005-Jan-14 Fri | 3.82 | 3.89 | 3.82 | 3.89 | 85.5 | 85.5 | 0.3 | ||
| 2005-Jan-13 Thu | 3.81 | 3.89 | 3.81 | 3.82 | ### | ### | 0.3 | ||
| 2005-Jan-12 Wed | 3.88 | 3.89 | 3.81 | 3.81 | 15.9 | 15.9 | 0.3 | ||
| 2005-Jan-11 Tue | ### | ### | 3.89 | 3.89 | 28.0 | 28.0 | 0.3 | ||
| 2005-Jan-10 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Jan-07 Fri | ### | ### | ### | 4 | 36,645 | 0 | 65.0 | 65.0 | 0.3 |
| 2005-Jan-06 Thu | ### | ### | 3.88 | ### | ### | ### | 0.0 | ||
| 2005-Jan-05 Wed | ### | ### | 3.85 | 3.85 | 21,776 | ### | ### | ### | 0.3 |
| 2005-Jan-04 Tue | ### | ### | 3.8 | 3.85 | 8,523 | ### | 19.9 | 19.9 | 0.3 |
| 2004-Dec-31 Fri | 3.8 | ### | 3.8 | ### | 19,947 | ### | ### | ### | 0.0 |
| 2004-Dec-30 Thu | 3.89 | 3.89 | 3.8 | 3.8 | ### | ### | ### | ||
| 2004-Dec-29 Wed | 3.85 | 3.89 | 3.8 | 3.89 | 81.7 | 81.7 | 0.3 | ||
| 2004-Dec-24 Fri | 3.85 | ### | 3.85 | 3.85 | ### | ### | 0.3 | ||
| 2004-Dec-23 Thu | ### | ### | 3.8 | 3.8 | 49,256 | 93,586 | ### | ### | ### |
| 2004-Dec-22 Wed | 3.74 | ### | 3.73 | ### | ### | ### | 0.0 | ||
| 2004-Dec-21 Tue | 3.48 | 3.8 | 3.48 | 3.74 | 98.0 | 98.0 | 0.3 | ||
| 2004-Dec-20 Mon | 3.54 | ### | 3.47 | 3.48 | 87,459 | 151,741 | ### | ### | 0.2 |
| 2004-Dec-17 Fri | ### | 3.45 | 3.27 | 3.45 | 58,272 | ### | ### | ### | ### |
| 2004-Dec-16 Thu | ### | ### | ### | ### | 3,140 | 0 | ### | ### | 0.0 |
| 2004-Dec-15 Wed | ### | ### | ### | ### | 80.8 | 80.8 | 0.0 | ||
| 2004-Dec-14 Tue | ### | ### | 3 | ### | 74.8 | 74.8 | 0.0 | ||
| 2004-Dec-13 Mon | 3 | ### | 3 | ### | 4,350 | 6,525 | 85.3 | 85.3 | 0.0 |
| 2004-Dec-10 Fri | ### | ### | 3 | 3 | ### | ### | 0.2 | ||
| 2004-Dec-09 Thu | 3 | ### | 3 | 3 | 35,245 | ### | 74.1 | 74.1 | 0.2 |
| 2004-Dec-08 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Dec-07 Tue | ### | ### | ### | ### | 40.4 | 40.4 | 0.0 | ||
| 2004-Dec-06 Mon | 3.25 | 3.26 | ### | ### | 14.8 | 14.8 | 0.0 | ||
| 2004-Dec-03 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Dec-02 Thu | 3.44 | 3.45 | ### | ### | ### | ### | 0.0 | ||
| 2004-Dec-01 Wed | 3.47 | 3.5 | 3.46 | 3.46 | 39.0 | 39.0 | 0.2 | ||
| 2004-Nov-30 Tue | 3.55 | 3.55 | 3.41 | 3.5 | 25.9 | 25.9 | 0.3 | ||
| 2004-Nov-29 Mon | ### | 3.5 | ### | 3.5 | 26,080 | 45,640 | ### | ### | 0.3 |
| 2004-Nov-26 Fri | 3.4 | 3.5 | ### | ### | 37,350 | ### | ### | ### | 0.0 |
| 2004-Nov-25 Thu | 3.5 | ### | ### | 3.5 | 146,573 | 0 | 64.8 | 64.8 | 0.3 |
| 2004-Nov-24 Wed | 3.2 | ### | 3.2 | 3.5 | 408,228 | ### | 97.9 | 97.9 | 0.3 |
| 2004-Nov-23 Tue | ### | ### | ### | ### | 90.0 | 90.0 | 0.0 | ||
| 2004-Nov-22 Mon | ### | ### | ### | 3 | 230,743 | 0 | ### | ### | 0.2 |
| 2004-Nov-19 Fri | ### | ### | ### | ### | 128,879 | 0 | 92.0 | 92.0 | 0.0 |
| 2004-Nov-18 Thu | 2.84 | ### | 2.81 | 2.88 | 78.3 | 78.3 | 0.2 | ||
| 2004-Nov-17 Wed | 2.8 | 2.85 | 2.8 | 2.81 | 30,488 | 86,128 | 72.3 | 72.3 | ### |
| 2004-Nov-16 Tue | 2.81 | 2.81 | 2.8 | 2.8 | 36.0 | 36.0 | 0.2 | ||
| 2004-Nov-15 Mon | 2.75 | 2.84 | 2.75 | 2.84 | 90.3 | 90.3 | 0.2 | ||
| 2004-Nov-12 Fri | 2.78 | 2.8 | 2.72 | 2.8 | 31,322 | 86,448 | 71.1 | 71.1 | 0.2 |
| 2004-Nov-11 Thu | 2.8 | 2.8 | 2.8 | 2.8 | 13,640 | ### | ### | ### | 0.2 |
| 2004-Nov-10 Wed | 2.8 | 2.82 | 2.8 | 2.8 | 67.9 | 67.9 | 0.2 | ||
| 2004-Nov-09 Tue | 2.72 | 2.85 | 2.72 | 2.85 | ### | ### | ### | ||
| 2004-Nov-08 Mon | 2.8 | 2.88 | 2.7 | 2.8 | 46,771 | ### | ### | ### | 0.2 |
| 2004-Nov-05 Fri | 2.8 | 2.83 | 2.8 | 2.8 | 54,656 | 153,856 | ### | ### | 0.2 |
| 2004-Nov-04 Thu | 2.74 | 2.8 | 2.74 | 2.8 | 83.4 | 83.4 | 0.2 | ||
| 2004-Nov-03 Wed | 2.73 | 2.75 | 2.7 | 2.74 | ### | ### | 0.2 | ||
| 2004-Nov-02 Tue | 2.73 | 2.73 | 2.7 | 2.7 | 19,850 | ### | 21.8 | 21.8 | 0.2 |
| 2004-Nov-01 Mon | 2.73 | 2.77 | 2.7 | 2.7 | 23.0 | 23.0 | 0.2 | ||
| 2004-Oct-29 Fri | ### | 2.74 | ### | 2.7 | ### | ### | 0.2 | ||
| 2004-Oct-28 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Oct-27 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Oct-26 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Oct-25 Mon | ### | 2.7 | ### | ### | 75,885 | 102,444 | 17.5 | 17.5 | 0.0 |
| 2004-Oct-22 Fri | ### | ### | ### | ### | 52,570 | 0 | 70.4 | 70.4 | 0.0 |
| 2004-Oct-21 Thu | ### | ### | ### | ### | 69.5 | 69.5 | 0.0 | ||
| 2004-Oct-20 Wed | ### | 2.7 | ### | 2.7 | 89.8 | 89.8 | 0.2 | ||
| 2004-Oct-19 Tue | ### | ### | ### | ### | 16,227 | 0 | ### | ### | 0.0 |
| 2004-Oct-18 Mon | ### | ### | 2.58 | ### | 50,773 | ### | 70.6 | 70.6 | 0.0 |
| 2004-Oct-15 Fri | ### | 2.7 | ### | ### | 40,027 | ### | 15.8 | 15.8 | 0.0 |
| 2004-Oct-14 Thu | 2.76 | 2.76 | 2.7 | 2.7 | 95,520 | ### | 19.5 | 19.5 | 0.2 |
| 2004-Oct-13 Wed | 2.75 | 2.8 | 2.74 | 2.77 | ### | ### | 0.2 | ||
| 2004-Oct-12 Tue | 2.77 | 2.79 | 2.7 | 2.76 | 43,420 | 119,187 | ### | ### | 0.2 |
| 2004-Oct-11 Mon | 2.85 | 2.88 | 2.7 | 2.74 | 7.5 | 7.5 | 0.2 | ||
| 2004-Oct-08 Fri | ### | ### | 2.85 | 2.85 | 541,154 | 771,144 | ### | ### | ### |
| 2004-Oct-07 Thu | 2.8 | ### | 2.8 | 2.87 | 86.9 | 86.9 | ### | ||
| 2004-Oct-06 Wed | 2.8 | 2.8 | 2.7 | 2.75 | 18.1 | 18.1 | ### | ||
| 2004-Oct-05 Tue | ### | ### | 2.8 | 2.8 | 66,850 | ### | ### | ### | 0.2 |
| 2004-Oct-04 Mon | 2.8 | ### | 2.78 | ### | 44,620 | 62,021 | 93.1 | 93.1 | 0.0 |
| 2004-Oct-01 Fri | ### | ### | 2.85 | 2.85 | 237,750 | ### | 3.5 | 3.5 | ### |
| 2004-Sep-30 Thu | 2.79 | 3 | 2.79 | ### | ### | ### | 0.0 | ||
| 2004-Sep-29 Wed | 2.79 | 2.83 | 2.75 | 2.79 | 129,448 | 361,159 | 65.6 | 65.6 | ### |
| 2004-Sep-28 Tue | ### | 2.79 | ### | 2.75 | 91.1 | 91.1 | ### | ||
| 2004-Sep-27 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Sep-24 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Sep-23 Thu | ### | ### | ### | ### | 20.9 | 20.9 | 0.0 | ||
| 2004-Sep-22 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Sep-21 Tue | ### | ### | 2.57 | ### | 66.5 | 66.5 | 0.0 | ||
| 2004-Sep-20 Mon | ### | 2.7 | 2.59 | 2.59 | 145,685 | ### | 12.1 | 12.1 | 0.2 |
| 2004-Sep-17 Fri | 2.58 | 2.7 | 2.58 | ### | 86.8 | 86.8 | 0.0 | ||
| 2004-Sep-16 Thu | 2.56 | 2.58 | 2.55 | 2.55 | ### | ### | 0.2 | ||
| 2004-Sep-15 Wed | 2.5 | 2.55 | 2.5 | 2.55 | 58,977 | ### | ### | ### | 0.2 |
| 2004-Sep-14 Tue | 2.5 | 2.54 | 2.5 | 2.54 | 81.7 | 81.7 | ### | ||
| 2004-Sep-13 Mon | 2.45 | 2.5 | 2.42 | 2.5 | 86.2 | 86.2 | 0.2 | ||
| 2004-Sep-10 Fri | 2.49 | 2.5 | 2.45 | 2.45 | 15.9 | 15.9 | 0.2 | ||
| 2004-Sep-09 Thu | 2.45 | 2.45 | 2.43 | 2.43 | 23.0 | 23.0 | ### | ||
| 2004-Sep-08 Wed | 2.45 | 2.45 | 2.45 | 2.45 | ### | ### | 0.2 | ||
| 2004-Sep-07 Tue | ### | ### | ### | ### | 71.4 | 71.4 | 0.0 | ||
| 2004-Sep-06 Mon | 2.45 | 2.45 | ### | ### | 9,340 | 11,441 | 12.5 | 12.5 | 0.0 |
| 2004-Sep-03 Fri | 2.5 | 2.5 | 2.45 | 2.45 | ### | ### | 0.2 | ||
| 2004-Sep-02 Thu | 2.5 | 2.5 | 2.5 | 2.5 | 52,622 | 131,555 | 70.8 | 70.8 | 0.2 |
| 2004-Sep-01 Wed | 2.44 | 2.55 | 2.44 | 2.52 | 64,283 | 160,386 | ### | ### | ### |
| 2004-Aug-31 Tue | 2.44 | 2.5 | 2.44 | 2.44 | 70.8 | 70.8 | 0.2 | ||
| 2004-Aug-30 Mon | 2.55 | 2.55 | 2.52 | 2.55 | ### | ### | 0.2 | ||
| 2004-Aug-27 Fri | ### | ### | 2.5 | 2.5 | 13,980 | 17,475 | 5.3 | 5.3 | 0.2 |
| 2004-Aug-26 Thu | 2.55 | 2.57 | 2.55 | 2.56 | ### | ### | 0.2 | ||
| 2004-Aug-25 Wed | 2.54 | 2.58 | 2.54 | 2.57 | 79.9 | 79.9 | ### | ||
| 2004-Aug-24 Tue | ### | 2.53 | ### | 2.53 | ### | ### | ### | ||
| 2004-Aug-23 Mon | 2.43 | 2.48 | 2.43 | 2.45 | ### | ### | 0.2 | ||
| 2004-Aug-20 Fri | 2.43 | 2.43 | 2.4 | 2.43 | ### | ### | ### | ||
| 2004-Aug-19 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Aug-18 Wed | ### | ### | ### | ### | 0 | 0.0 | |||
| 2004-Aug-17 Tue | 2.4 | 2.42 | ### | ### | ### | ### | 0.0 | ||
| 2004-Aug-16 Mon | 2.42 | 2.42 | 2.42 | 2.42 | 78.3 | 78.3 | 0.2 | ||
| 2004-Aug-13 Fri | 2.48 | 2.48 | 2.48 | 2.48 | 0 | 0.2 | |||
| 2004-Aug-12 Thu | 2.5 | 2.5 | 2.47 | 2.48 | 27.0 | 27.0 | 0.2 | ||
| 2004-Aug-11 Wed | 2.46 | 2.5 | 2.46 | 2.5 | ### | ### | 0.2 | ||
| 2004-Aug-10 Tue | 2.5 | 2.5 | 2.47 | 2.47 | 16,040 | 39,859 | ### | ### | ### |
| 2004-Aug-09 Mon | 2.55 | ### | 2.55 | 2.56 | 77.3 | 77.3 | 0.2 | ||
| 2004-Aug-06 Fri | 2.42 | 2.5 | 2.42 | 2.5 | ### | ### | 0.2 | ||
| 2004-Aug-05 Thu | 2.53 | 2.53 | 2.51 | 2.51 | 24.7 | 24.7 | ### | ||
| 2004-Aug-04 Wed | 2.48 | 2.51 | 2.48 | 2.51 | 20,673 | 51,579 | 82.8 | 82.8 | ### |
| 2004-Aug-03 Tue | 2.45 | 2.45 | 2.45 | 2.45 | 18,549 | 45,445 | ### | ### | 0.2 |
| 2004-Aug-02 Mon | 2.5 | 2.53 | 2.5 | 2.5 | 68.4 | 68.4 | 0.2 | ||
| 2004-Jul-30 Fri | 2.5 | 2.5 | 2.45 | 2.45 | ### | ### | 0.2 | ||
| 2004-Jul-29 Thu | 2.5 | 2.5 | 2.5 | 2.5 | 71.6 | 71.6 | 0.2 | ||
| 2004-Jul-28 Wed | 2.53 | 2.53 | 2.5 | 2.5 | 19,540 | 49,143 | 19.7 | 19.7 | 0.2 |
| 2004-Jul-27 Tue | 2.54 | 2.59 | 2.54 | 2.59 | 86.0 | 86.0 | 0.2 | ||
| 2004-Jul-26 Mon | 2.55 | ### | 2.52 | 2.52 | ### | ### | ### | ||
| 2004-Jul-23 Fri | 2.58 | ### | 2.51 | 2.51 | 106,079 | 133,129 | 11.4 | 11.4 | ### |
| 2004-Jul-22 Thu | 2.55 | 2.55 | 2.55 | 2.55 | 1,721 | 4,388 | ### | ### | 0.2 |
| 2004-Jul-21 Wed | ### | ### | ### | ### | 13,479 | 0 | 16.7 | 16.7 | 0.0 |
| 2004-Jul-20 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Jul-19 Mon | ### | ### | ### | ### | 26.6 | 26.6 | 0.0 | ||
| 2004-Jul-16 Fri | ### | ### | ### | ### | 7,157 | 0 | ### | ### | 0.0 |
| 2004-Jul-15 Thu | ### | ### | ### | ### | 73.4 | 73.4 | 0.0 | ||
| 2004-Jul-14 Wed | ### | ### | ### | ### | 89.1 | 89.1 | 0.0 | ||
| 2004-Jul-13 Tue | 2.58 | 2.59 | 2.57 | 2.59 | ### | ### | 0.2 | ||
| 2004-Jul-12 Mon | 2.59 | 2.59 | 2.59 | 2.59 | 10,921 | 28,285 | 74.4 | 74.4 | 0.2 |
| 2004-Jul-09 Fri | 2.52 | 2.55 | 2.52 | 2.55 | 78.8 | 78.8 | 0.2 | ||
| 2004-Jul-08 Thu | ### | ### | 2.55 | 2.59 | ### | ### | 0.2 | ||
| 2004-Jul-07 Wed | 2.5 | ### | 2.5 | ### | 92.2 | 92.2 | 0.0 | ||
| 2004-Jul-06 Tue | 2.55 | 2.55 | 2.55 | 2.55 | 0 | 0.2 | |||
| 2004-Jul-05 Mon | 2.5 | 2.56 | 2.5 | 2.55 | ### | ### | 0.2 | ||
| 2004-Jul-02 Fri | 2.49 | 2.5 | 2.49 | 2.5 | ### | ### | 0.2 | ||
| 2004-Jul-01 Thu | 2.49 | 2.49 | 2.49 | 2.49 | 0 | 0.2 | |||
| 2004-Jun-30 Wed | 2.47 | 2.49 | 2.47 | 2.49 | 69.0 | 69.0 | 0.2 | ||
| 2004-Jun-29 Tue | 2.45 | 2.45 | 2.44 | 2.44 | 30.5 | 30.5 | 0.2 | ||
| 2004-Jun-28 Mon | 2.48 | 2.48 | 2.45 | 2.45 | 25.0 | 25.0 | 0.2 | ||
| 2004-Jun-25 Fri | 2.47 | 2.48 | 2.45 | 2.48 | 27,420 | ### | 74.0 | 74.0 | 0.2 |
| 2004-Jun-24 Thu | 2.45 | 2.48 | 2.45 | 2.48 | 83.3 | 83.3 | 0.2 | ||
| 2004-Jun-23 Wed | 2.49 | 2.49 | 2.49 | 2.49 | 71.5 | 71.5 | 0.2 | ||
| 2004-Jun-22 Tue | 2.45 | 2.46 | 2.45 | 2.46 | 75.4 | 75.4 | 0.2 | ||
| 2004-Jun-21 Mon | 2.5 | 2.5 | 2.45 | 2.45 | 20,182 | 49,950 | ### | ### | 0.2 |
| 2004-Jun-18 Fri | 2.5 | 2.5 | 2.5 | 2.5 | 38,974 | ### | 71.7 | 71.7 | 0.2 |
| 2004-Jun-17 Thu | 2.44 | 2.5 | 2.44 | 2.5 | ### | ### | 0.2 | ||
| 2004-Jun-16 Wed | 2.48 | 2.5 | 2.42 | 2.5 | 77.6 | 77.6 | 0.2 | ||
| 2004-Jun-15 Tue | 2.5 | 2.52 | 2.48 | 2.48 | 23,957 | ### | ### | ### | 0.2 |
| 2004-Jun-14 Mon | 2.5 | 2.53 | 2.49 | 2.5 | 71.8 | 71.8 | 0.2 | ||
| 2004-Jun-11 Fri | 2.5 | 2.53 | 2.49 | 2.5 | 71.9 | 71.9 | 0.2 | ||
| 2004-Jun-10 Thu | 2.5 | 2.5 | 2.5 | 2.5 | 184,384 | ### | ### | ### | 0.2 |
| 2004-Jun-09 Wed | 2.48 | 2.55 | 2.48 | 2.49 | 78.0 | 78.0 | 0.2 | ||
| 2004-Jun-08 Tue | 2.5 | 2.5 | 2.46 | 2.46 | 20.5 | 20.5 | 0.2 | ||
| 2004-Jun-07 Mon | ### | ### | 2.45 | 2.45 | 103,922 | ### | 4.1 | 4.1 | 0.2 |
| 2004-Jun-04 Fri | 2.55 | ### | 2.55 | 2.55 | 72.3 | 72.3 | 0.2 | ||
| 2004-Jun-03 Thu | 2.47 | 2.52 | 2.47 | 2.5 | 84,528 | ### | ### | ### | 0.2 |
| 2004-Jun-02 Wed | 2.4 | 2.49 | 2.4 | 2.43 | 38,472 | ### | ### | ### | ### |
| 2004-Jun-01 Tue | 2.45 | 2.45 | 2.45 | 2.45 | 9,623 | 23,576 | ### | ### | 0.2 |
| 2004-May-31 Mon | 2.5 | 2.53 | 2.5 | 2.52 | 46,325 | ### | 78.8 | 78.8 | ### |
| 2004-May-28 Fri | 2.55 | 2.55 | 2.45 | 2.5 | 128,750 | 321,875 | 11.7 | 11.7 | 0.2 |
| 2004-May-27 Thu | 2.25 | 2.4 | 2.25 | ### | 91.8 | 91.8 | 0.0 | ||
| 2004-May-26 Wed | 2.2 | 2.23 | ### | 2.23 | 11,650 | 12,989 | ### | ### | ### |
| 2004-May-25 Tue | 2.2 | 2.2 | ### | ### | 1,758,820 | ### | 27.1 | 27.1 | 0.0 |
| 2004-May-24 Mon | 2.25 | 2.25 | 2.2 | 2.2 | ### | ### | 0.2 | ||
| 2004-May-21 Fri | 2.25 | ### | 2.24 | 2.27 | 22,950 | ### | ### | ### | 0.2 |
| 2004-May-20 Thu | 2.4 | 2.4 | 2.25 | 2.25 | ### | ### | ### | ||
| 2004-May-19 Wed | ### | 2.4 | ### | 2.4 | 11,844 | ### | ### | ### | ### |
| 2004-May-18 Tue | ### | 2.4 | ### | ### | 24.9 | 24.9 | 0.0 | ||
| 2004-May-17 Mon | 2.45 | 2.5 | 2.4 | 2.4 | 74,386 | 182,245 | ### | ### | ### |
| 2004-May-14 Fri | ### | ### | ### | ### | 0 | 0.0 | |||
| 2004-May-13 Thu | 2.4 | 2.4 | ### | ### | ### | ### | 0.0 | ||
| 2004-May-12 Wed | 2.4 | 2.45 | 2.4 | 2.45 | ### | ### | 0.2 | ||
| 2004-May-11 Tue | 2.49 | 2.49 | 2.4 | 2.4 | 10.8 | 10.8 | ### | ||
| 2004-May-10 Mon | 2.5 | 2.5 | 2.48 | 2.5 | 83.3 | 83.3 | 0.2 | ||
| 2004-May-07 Fri | 2.51 | 2.51 | 2.5 | 2.5 | 37,450 | ### | 32.4 | 32.4 | 0.2 |
| 2004-May-06 Thu | 2.53 | 2.53 | 2.51 | 2.51 | 59,146 | 149,047 | ### | ### | ### |
| 2004-May-05 Wed | 2.54 | 2.54 | 2.53 | 2.53 | ### | ### | ### | ||
| 2004-May-04 Tue | 2.53 | 2.56 | 2.53 | 2.54 | 17,580 | 44,741 | ### | ### | ### |
| 2004-May-03 Mon | ### | ### | 2.53 | 2.53 | 14,750 | 18,658 | 15.6 | 15.6 | ### |
| 2004-Apr-30 Fri | ### | ### | ### | ### | 27.7 | 27.7 | 0.0 | ||
| 2004-Apr-29 Thu | 2.55 | 2.55 | 2.52 | 2.52 | 3,141 | ### | ### | ### | ### |
| 2004-Apr-28 Wed | ### | ### | 2.55 | 2.55 | 2,859 | 3,645 | 18.7 | 18.7 | 0.2 |
| 2004-Apr-27 Tue | ### | ### | ### | ### | 61,347 | 0 | ### | ### | 0.0 |
| 2004-Apr-26 Mon | ### | ### | ### | ### | 2,950 | 0 | ### | ### | 0.0 |
| 2004-Apr-23 Fri | ### | ### | ### | ### | 24,847 | 0 | ### | ### | 0.0 |
| 2004-Apr-22 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Apr-21 Wed | ### | 2.74 | ### | 2.7 | 56,325 | ### | ### | ### | 0.2 |
| 2004-Apr-20 Tue | 2.51 | 2.7 | 2.51 | ### | 106,775 | 278,148 | 93.1 | 93.1 | 0.0 |
| 2004-Apr-19 Mon | ### | ### | 2.48 | 2.48 | ### | ### | 0.2 | ||
| 2004-Apr-16 Fri | ### | 2.7 | ### | 2.7 | 11,925 | ### | ### | ### | 0.2 |
| 2004-Apr-15 Thu | 2.59 | ### | 2.55 | 2.55 | 23.6 | 23.6 | 0.2 | ||
| 2004-Apr-14 Wed | 2.54 | 2.55 | 2.51 | 2.55 | 76.1 | 76.1 | 0.2 | ||
| 2004-Apr-13 Tue | 2.55 | 2.55 | 2.5 | 2.5 | 48,420 | ### | 18.6 | 18.6 | 0.2 |
| 2004-Apr-08 Thu | ### | ### | 2.5 | ### | ### | ### | 0.0 | ||
| 2004-Apr-07 Wed | ### | 2.7 | ### | ### | 77.0 | 77.0 | 0.0 | ||
| 2004-Apr-06 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Apr-05 Mon | 2.76 | 2.76 | ### | ### | 13,444 | 18,552 | ### | ### | 0.0 |
| 2004-Apr-02 Fri | 2.79 | 2.79 | 2.7 | 2.76 | 24.2 | 24.2 | 0.2 | ||
| 2004-Apr-01 Thu | 2.75 | 2.8 | 2.72 | 2.8 | 85.2 | 85.2 | 0.2 | ||
| 2004-Mar-31 Wed | 2.77 | 2.79 | 2.76 | 2.79 | 48,847 | 135,550 | ### | ### | ### |
| 2004-Mar-30 Tue | 2.7 | 2.79 | 2.7 | 2.73 | 80.1 | 80.1 | ### | ||
| 2004-Mar-29 Mon | ### | 2.7 | ### | 2.7 | ### | ### | 0.2 | ||
| 2004-Mar-26 Fri | ### | 2.7 | 2.58 | ### | 85.2 | 85.2 | 0.0 | ||
| 2004-Mar-25 Thu | ### | ### | 2.5 | 2.5 | ### | ### | 0.2 | ||
| 2004-Mar-24 Wed | 2.7 | 2.7 | ### | ### | 13,887 | 18,747 | 20.4 | 20.4 | 0.0 |
| 2004-Mar-23 Tue | 2.75 | 2.78 | 2.7 | 2.7 | 27,170 | 74,445 | ### | ### | 0.2 |
| 2004-Mar-22 Mon | 2.75 | 2.75 | 2.72 | 2.75 | 75.5 | 75.5 | ### | ||
| 2004-Mar-19 Fri | 2.75 | 2.75 | 2.75 | 2.75 | 68.6 | 68.6 | ### | ||
| 2004-Mar-18 Thu | 2.77 | 2.77 | 2.75 | 2.75 | 27,780 | 76,672 | ### | ### | ### |
| 2004-Mar-17 Wed | 2.77 | 2.8 | 2.75 | 2.75 | 24,540 | ### | ### | ### | ### |
| 2004-Mar-16 Tue | 2.78 | 2.8 | 2.75 | 2.75 | 25,353 | 70,354 | ### | ### | ### |
| 2004-Mar-15 Mon | 2.77 | 2.8 | 2.77 | 2.8 | 81.7 | 81.7 | 0.2 | ||
| 2004-Mar-12 Fri | 2.8 | 2.8 | 2.77 | 2.8 | 70.5 | 70.5 | 0.2 | ||
| 2004-Mar-11 Thu | 2.77 | 2.8 | 2.76 | 2.78 | 74.1 | 74.1 | 0.2 | ||
| 2004-Mar-10 Wed | 2.77 | 2.77 | 2.77 | 2.77 | 7,570 | ### | ### | ### | 0.2 |
| 2004-Mar-09 Tue | 2.8 | 2.8 | 2.8 | 2.8 | 165,921 | 464,578 | ### | ### | 0.2 |
| 2004-Mar-08 Mon | 2.76 | 2.8 | 2.76 | 2.8 | 84.9 | 84.9 | 0.2 | ||
| 2004-Mar-05 Fri | ### | ### | 5 | ### | 58,651 | 146,627 | 25.1 | 25.1 | 0.0 |
| 2004-Mar-04 Thu | 2.77 | 2.77 | ### | ### | 19,379 | ### | ### | ### | 0.0 |
| 2004-Mar-03 Wed | 2.75 | 2.79 | 2.72 | 2.78 | 78.8 | 78.8 | 0.2 | ||
| 2004-Mar-02 Tue | 2.83 | 2.83 | 2.72 | 2.72 | 10.6 | 10.6 | 0.2 | ||
| 2004-Mar-01 Mon | 2.8 | ### | 2.8 | 2.8 | 69.7 | 69.7 | 0.2 | ||
| 2004-Feb-27 Fri | 2.74 | 2.75 | ### | 2.75 | 69.7 | 69.7 | ### | ||
| 2004-Feb-26 Thu | 2.85 | 2.85 | 2.7 | 2.7 | 10,970 | 30,441 | 5.5 | 5.5 | 0.2 |
| 2004-Feb-25 Wed | 2.8 | 2.85 | 2.8 | 2.85 | 13,250 | ### | ### | ### | ### |
| 2004-Feb-24 Tue | 2.78 | 2.83 | 2.78 | 2.8 | ### | ### | 0.2 | ||
| 2004-Feb-23 Mon | 2.75 | 2.79 | 2.75 | 2.75 | 71.8 | 71.8 | ### | ||
| 2004-Feb-20 Fri | ### | 2.7 | ### | 2.7 | ### | ### | 0.2 | ||
| 2004-Feb-19 Thu | 2.58 | 2.72 | 2.55 | ### | 142,920 | ### | 84.9 | 84.9 | 0.0 |
| 2004-Feb-18 Wed | 2.84 | 2.85 | ### | ### | ### | ### | 0.0 | ||
| 2004-Feb-17 Tue | ### | ### | 2.84 | 2.84 | 13.0 | 13.0 | 0.2 | ||
| 2004-Feb-16 Mon | 2.86 | 3 | 2.86 | 2.89 | 142,974 | ### | 80.0 | 80.0 | ### |
| 2004-Feb-13 Fri | 2.83 | ### | 2.82 | 2.83 | 325,951 | ### | ### | ### | 0.2 |
| 2004-Feb-12 Thu | 2.78 | 2.85 | 2.75 | 2.78 | 203,471 | ### | 64.3 | 64.3 | 0.2 |
| 2004-Feb-11 Wed | 2.53 | 2.77 | 2.53 | 2.77 | 98.7 | 98.7 | 0.2 | ||
| 2004-Feb-10 Tue | 2.41 | 2.55 | 2.41 | 2.52 | 96,744 | 239,925 | ### | ### | ### |
| 2004-Feb-09 Mon | 2.4 | 2.4 | ### | ### | ### | ### | 0.0 | ||
| 2004-Feb-06 Fri | 2.45 | 2.5 | 2.4 | 2.4 | 79,955 | 195,889 | ### | ### | ### |
| 2004-Feb-05 Thu | 2.55 | 2.55 | 2.42 | 2.42 | 4.4 | 4.4 | 0.2 | ||
| 2004-Feb-04 Wed | 2.4 | 2.55 | 2.4 | 2.5 | 95.0 | 95.0 | 0.2 | ||
| 2004-Feb-03 Tue | ### | 2.4 | ### | 2.4 | ### | ### | ### | ||
| 2004-Feb-02 Mon | ### | ### | ### | ### | 25,450 | 0 | 16.6 | 16.6 | 0.0 |
| 2004-Jan-30 Fri | ### | ### | 2.26 | 2.26 | ### | ### | ### | ||
| 2004-Jan-29 Thu | 2.22 | ### | 2.21 | ### | 95.6 | 95.6 | 0.0 | ||
| 2004-Jan-28 Wed | 2.25 | ### | 2.22 | 2.25 | 74.8 | 74.8 | ### | ||
| 2004-Jan-27 Tue | ### | ### | 2.25 | 2.25 | 17.6 | 17.6 | ### | ||
| 2004-Jan-23 Fri | 2.21 | 2.25 | 2.21 | 2.25 | 82.8 | 82.8 | ### | ||
| 2004-Jan-22 Thu | 2.2 | 2.21 | 2.2 | 2.21 | 70.2 | 70.2 | 0.2 | ||
| 2004-Jan-21 Wed | 2.25 | 2.25 | 2.2 | 2.2 | 16,420 | ### | 14.0 | 14.0 | 0.2 |
| 2004-Jan-20 Tue | 2.25 | 2.29 | 2.25 | 2.25 | 36,720 | 83,354 | 67.6 | 67.6 | ### |
| 2004-Jan-19 Mon | 2.21 | 2.21 | 2.21 | 2.21 | 73.6 | 73.6 | 0.2 | ||
| 2004-Jan-16 Fri | ### | ### | ### | ### | 84.8 | 84.8 | 0.0 | ||
| 2004-Jan-15 Thu | 2.2 | 2.2 | ### | 2.2 | 68.6 | 68.6 | 0.2 | ||
| 2004-Jan-14 Wed | 2.25 | 2.25 | 2.2 | 2.2 | 20,085 | 44,689 | 15.0 | 15.0 | 0.2 |
| 2004-Jan-13 Tue | 2.28 | ### | 2.25 | 2.28 | ### | ### | 0.2 | ||
| 2004-Jan-12 Mon | 2.28 | 2.28 | 2.27 | 2.27 | ### | ### | 0.2 | ||
| 2004-Jan-09 Fri | ### | ### | 2.25 | 2.28 | ### | ### | 0.2 | ||
| 2004-Jan-08 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Jan-07 Wed | ### | ### | ### | ### | 17.6 | 17.6 | 0.0 | ||
| 2004-Jan-06 Tue | 2.26 | ### | 2.26 | ### | 88.8 | 88.8 | 0.0 | ||
| 2004-Jan-05 Mon | ### | ### | 2.25 | 2.26 | 8.8 | 8.8 | ### | ||
| 2003-Dec-31 Wed | ### | ### | ### | ### | 0 | 0.0 | |||
| 2003-Dec-30 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Dec-29 Mon | 2.4 | 2.4 | 2.4 | 2.4 | 0 | ### | |||
| 2003-Dec-24 Wed | 2.25 | 2.4 | 2.25 | 2.4 | 97.0 | 97.0 | ### | ||
| 2003-Dec-23 Tue | ### | 2.22 | ### | 2.22 | 15,750 | 17,482 | 90.7 | 90.7 | 0.2 |
| 2003-Dec-22 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Dec-19 Fri | ### | 2.2 | ### | ### | 18,450 | ### | ### | ### | 0.0 |
| 2003-Dec-18 Thu | 2.25 | 2.25 | 2.2 | 2.2 | 16.8 | 16.8 | 0.2 | ||
| 2003-Dec-17 Wed | ### | ### | ### | ### | 72.7 | 72.7 | 0.0 | ||
| 2003-Dec-16 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Dec-15 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Dec-12 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Dec-11 Thu | ### | 2.4 | ### | 2.4 | 58,989 | 70,786 | ### | ### | ### |
| 2003-Dec-10 Wed | 2.4 | 2.4 | 2.4 | 2.4 | 75.6 | 75.6 | ### | ||
| 2003-Dec-09 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Dec-08 Mon | 2.4 | 2.4 | ### | ### | 15,075 | ### | 14.7 | 14.7 | 0.0 |
| 2003-Dec-05 Fri | 2.4 | 2.43 | 2.4 | 2.4 | 40,120 | 96,889 | 70.4 | 70.4 | ### |
| 2003-Dec-04 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Dec-03 Wed | 2.45 | 2.45 | ### | 2.4 | ### | ### | ### | ||
| 2003-Dec-02 Tue | 2.45 | 2.46 | 2.45 | 2.45 | ### | ### | 0.2 | ||
| 2003-Dec-01 Mon | 2.45 | 2.45 | 2.45 | 2.45 | ### | ### | 0.2 | ||
| 2003-Nov-28 Fri | 2.45 | 2.45 | 2.4 | 2.45 | 31,273 | ### | ### | ### | 0.2 |
| 2003-Nov-27 Thu | 2.45 | 2.45 | 2.45 | 2.45 | 67.7 | 67.7 | 0.2 | ||
| 2003-Nov-26 Wed | 2.5 | 2.5 | 2.5 | 2.5 | ### | ### | 0.2 | ||
| 2003-Nov-25 Tue | 2.5 | 2.5 | 2.45 | 2.45 | 212,947 | 527,043 | ### | ### | 0.2 |
| 2003-Nov-24 Mon | 2.5 | 2.5 | 2.45 | 2.5 | 34,053 | 84,281 | 73.7 | 73.7 | 0.2 |
| 2003-Nov-21 Fri | 2.45 | 2.45 | 2.45 | 2.45 | 11,440 | 28,028 | ### | ### | 0.2 |
| 2003-Nov-20 Thu | 2.5 | 2.5 | 2.5 | 2.5 | ### | ### | 0.2 | ||
| 2003-Nov-19 Wed | 2.45 | 2.5 | 2.45 | 2.5 | ### | ### | 0.2 | ||
| 2003-Nov-18 Tue | 2.46 | 2.46 | 2.45 | 2.45 | 44.3 | 44.3 | 0.2 | ||
| 2003-Nov-17 Mon | 2.5 | 2.54 | 2.49 | 2.49 | 41.0 | 41.0 | 0.2 | ||
| 2003-Nov-14 Fri | 2.5 | 2.54 | 2.5 | 2.54 | 82.0 | 82.0 | ### | ||
| 2003-Nov-13 Thu | 2.58 | 2.58 | 2.58 | 2.58 | 0 | 0.2 | |||
| 2003-Nov-12 Wed | 2.48 | ### | 2.48 | 2.58 | 94.4 | 94.4 | 0.2 | ||
| 2003-Nov-11 Tue | 2.48 | 2.48 | 2.46 | 2.46 | ### | ### | 0.2 | ||
| 2003-Nov-10 Mon | 2.5 | 2.5 | 2.48 | 2.48 | 31.3 | 31.3 | 0.2 | ||
| 2003-Nov-07 Fri | 2.5 | 2.57 | 2.5 | 2.5 | 13,242 | ### | 71.8 | 71.8 | 0.2 |
| 2003-Nov-06 Thu | 2.53 | 2.57 | 2.45 | 2.57 | 83.3 | 83.3 | ### | ||
| 2003-Nov-05 Wed | ### | ### | 2.55 | 2.55 | 15,643 | 19,944 | ### | ### | 0.2 |
| 2003-Nov-04 Tue | 2.56 | 2.56 | 2.56 | 2.56 | 75.7 | 75.7 | 0.2 | ||
| 2003-Nov-03 Mon | 2.56 | 2.56 | 2.56 | 2.56 | ### | ### | 0.2 | ||
| 2003-Oct-31 Fri | 2.59 | ### | 2.59 | ### | ### | ### | 0.0 | ||
| 2003-Oct-30 Thu | ### | ### | 2.56 | 2.56 | 34,720 | 44,441 | ### | ### | 0.2 |
| 2003-Oct-29 Wed | ### | ### | ### | ### | 70.0 | 70.0 | 0.0 | ||
| 2003-Oct-28 Tue | ### | ### | ### | ### | 78.5 | 78.5 | 0.0 | ||
| 2003-Oct-27 Mon | ### | ### | 2.57 | ### | ### | ### | 0.0 | ||
| 2003-Oct-24 Fri | 2.55 | ### | 2.55 | ### | 86.4 | 86.4 | 0.0 | ||
| 2003-Oct-23 Thu | 2.72 | 2.76 | ### | ### | 53,440 | 73,747 | ### | ### | 0.0 |
| 2003-Oct-22 Wed | ### | 2.72 | 2.59 | 2.72 | 92.5 | 92.5 | 0.2 | ||
| 2003-Oct-21 Tue | ### | ### | ### | ### | 32,850 | 0 | ### | ### | 0.0 |
| 2003-Oct-20 Mon | ### | ### | ### | ### | 25,950 | 0 | 69.8 | 69.8 | 0.0 |
| 2003-Oct-17 Fri | ### | ### | 2.56 | ### | 28.6 | 28.6 | 0.0 | ||
| 2003-Oct-16 Thu | ### | ### | ### | ### | 95,347 | 0 | 19.9 | 19.9 | 0.0 |
| 2003-Oct-15 Wed | ### | 2.71 | ### | ### | ### | ### | 0.0 | ||
| 2003-Oct-14 Tue | ### | 2.7 | ### | ### | 69.4 | 69.4 | 0.0 | ||
| 2003-Oct-13 Mon | ### | ### | ### | ### | 66.3 | 66.3 | 0.0 | ||
| 2003-Oct-10 Fri | ### | ### | 2.55 | 2.55 | 39,557 | ### | 8.5 | 8.5 | 0.2 |
| 2003-Oct-09 Thu | ### | 2.75 | ### | ### | ### | ### | 0.0 | ||
| 2003-Oct-08 Wed | ### | 2.76 | ### | ### | 72.2 | 72.2 | 0.0 | ||
| 2003-Oct-07 Tue | 2.76 | 2.76 | ### | ### | ### | ### | 0.0 | ||
| 2003-Oct-06 Mon | 2.75 | 2.78 | 2.75 | 2.75 | 69.9 | 69.9 | ### | ||
| 2003-Oct-03 Fri | 2.8 | 2.8 | 2.7 | 2.7 | ### | ### | 0.2 | ||
| 2003-Oct-02 Thu | ### | ### | ### | ### | 17,750 | 0 | ### | ### | 0.0 |
| 2003-Oct-01 Wed | ### | ### | ### | ### | 71.0 | 71.0 | 0.0 | ||
| 2003-Sep-30 Tue | 2.59 | ### | 2.59 | ### | 71.8 | 71.8 | 0.0 | ||
| 2003-Sep-29 Mon | 2.55 | 2.55 | 2.55 | 2.55 | 70.9 | 70.9 | 0.2 | ||
| 2003-Sep-26 Fri | 2.5 | 2.55 | 2.5 | 2.55 | 82.8 | 82.8 | 0.2 | ||
| 2003-Sep-25 Thu | ### | ### | 2.5 | 2.5 | ### | ### | 0.2 | ||
| 2003-Sep-24 Wed | 2.51 | 2.55 | 2.5 | 2.5 | 8,170 | 20,629 | ### | ### | 0.2 |
| 2003-Sep-23 Tue | ### | ### | 2.48 | 2.5 | 10.3 | 10.3 | 0.2 | ||
| 2003-Sep-22 Mon | ### | ### | 2.59 | 2.59 | ### | ### | 0.2 | ||
| 2003-Sep-19 Fri | 2.43 | 2.45 | 2.4 | 2.45 | 148,953 | ### | ### | ### | 0.2 |
| 2003-Sep-18 Thu | 2.5 | 2.5 | 2.43 | 2.43 | 52,585 | 129,622 | ### | ### | ### |
| 2003-Sep-17 Wed | 2.42 | 2.51 | 2.42 | 2.45 | ### | ### | 0.2 | ||
| 2003-Sep-16 Tue | 2.48 | 2.48 | 2.4 | 2.42 | 15.4 | 15.4 | 0.2 | ||
| 2003-Sep-15 Mon | 2.45 | 2.48 | 2.4 | 2.48 | ### | ### | 0.2 | ||
| 2003-Sep-12 Fri | 2.51 | 2.53 | 2.45 | 2.51 | 69.9 | 69.9 | ### | ||
| 2003-Sep-11 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Sep-10 Wed | 2.7 | 2.7 | ### | ### | ### | ### | 0.0 | ||
| 2003-Sep-09 Tue | 2.74 | 2.74 | ### | 2.71 | 25.9 | 25.9 | ### | ||
| 2003-Sep-08 Mon | ### | 2.7 | ### | ### | ### | ### | 0.0 | ||
| 2003-Sep-05 Fri | 2.81 | 2.81 | 2.7 | 2.7 | 104,550 | ### | ### | ### | 0.2 |
| 2003-Sep-04 Thu | 2.74 | 2.75 | ### | 2.75 | 30,076 | 41,354 | 65.7 | 65.7 | ### |
| 2003-Sep-03 Wed | ### | 2.7 | ### | ### | ### | ### | 0.0 | ||
| 2003-Sep-02 Tue | 2.5 | ### | 2.5 | 2.55 | 71,723 | 89,653 | 81.7 | 81.7 | 0.2 |
| 2003-Sep-01 Mon | 2.47 | 2.49 | 2.41 | 2.45 | 29.7 | 29.7 | 0.2 | ||
| 2003-Aug-29 Fri | 2.58 | 2.58 | 2.47 | 2.47 | 8.3 | 8.3 | ### | ||
| 2003-Aug-28 Thu | 2.56 | ### | 2.56 | ### | 11,350 | 14,528 | 78.3 | 78.3 | 0.0 |
| 2003-Aug-27 Wed | 2.8 | 2.8 | ### | ### | 82,850 | 115,989 | 2.8 | 2.8 | 0.0 |
| 2003-Aug-26 Tue | 2.75 | 2.8 | 2.75 | 2.78 | 77.8 | 77.8 | 0.2 | ||
| 2003-Aug-25 Mon | 2.8 | 2.8 | 2.8 | 2.8 | 67.8 | 67.8 | 0.2 | ||
| 2003-Aug-22 Fri | 2.85 | 2.85 | 2.85 | 2.85 | 69.1 | 69.1 | ### | ||
| 2003-Aug-21 Thu | 3 | 3 | 2.83 | 2.85 | 134,240 | ### | 8.2 | 8.2 | ### |
| 2003-Aug-20 Wed | ### | ### | 2.88 | ### | 94,884 | ### | ### | ### | 0.0 |
| 2003-Aug-19 Tue | ### | ### | 2.85 | 2.86 | 341,983 | 487,325 | ### | ### | 0.2 |
| 2003-Aug-18 Mon | ### | ### | ### | ### | 0 | 0.0 | |||
| 2003-Aug-15 Fri | ### | ### | 2.86 | ### | 30.7 | 30.7 | 0.0 | ||
| 2003-Aug-14 Thu | ### | ### | 2.86 | 2.86 | 175,553 | 251,040 | ### | ### | 0.2 |
| 2003-Aug-13 Wed | 2.79 | ### | 2.79 | ### | 110,077 | 153,557 | 88.3 | 88.3 | 0.0 |
| 2003-Aug-12 Tue | ### | 2.7 | ### | 2.7 | 90.6 | 90.6 | 0.2 | ||
| 2003-Aug-11 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Aug-08 Fri | 2.57 | 2.7 | 2.55 | ### | 27,983 | 73,455 | ### | ### | 0.0 |
| 2003-Aug-07 Thu | 2.47 | ### | 2.47 | 2.57 | 57,478 | 70,985 | ### | ### | ### |
| 2003-Aug-06 Wed | 2.49 | 2.49 | 2.45 | 2.45 | 16.8 | 16.8 | 0.2 | ||
| 2003-Aug-05 Tue | 2.58 | ### | 2.55 | 2.56 | ### | ### | 0.2 | ||
| 2003-Aug-04 Mon | 2.7 | 2.7 | ### | ### | ### | ### | 0.0 | ||
| 2003-Aug-01 Fri | 2.7 | 2.75 | 2.7 | 2.7 | 34,646 | ### | 65.4 | 65.4 | 0.2 |
| 2003-Jul-31 Thu | 2.7 | 2.72 | ### | 2.71 | 179,752 | ### | 65.4 | 65.4 | ### |
| 2003-Jul-30 Wed | ### | 2.7 | ### | 2.7 | ### | ### | 0.2 | ||
| 2003-Jul-29 Tue | 2.55 | ### | 2.55 | ### | 44,650 | 56,928 | 84.8 | 84.8 | 0.0 |
| 2003-Jul-28 Mon | 2.4 | 2.53 | 2.4 | 2.53 | 20,072 | 49,477 | ### | ### | ### |
| 2003-Jul-25 Fri | ### | 2.4 | ### | ### | ### | ### | 0.0 | ||
| 2003-Jul-24 Thu | 2.41 | 2.41 | ### | ### | ### | ### | 0.0 | ||
| 2003-Jul-23 Wed | 2.5 | 2.5 | 2.4 | 2.4 | 11,858 | 29,052 | 7.3 | 7.3 | ### |
| 2003-Jul-22 Tue | 2.51 | 2.51 | 2.5 | 2.5 | 13,972 | ### | 35.5 | 35.5 | 0.2 |
| 2003-Jul-21 Mon | 2.57 | 2.57 | 2.5 | 2.53 | 19.0 | 19.0 | ### | ||
| 2003-Jul-18 Fri | 2.55 | 2.55 | 2.52 | 2.55 | ### | ### | 0.2 | ||
| 2003-Jul-17 Thu | 2.56 | 2.57 | 2.55 | 2.55 | ### | ### | 0.2 | ||
| 2003-Jul-16 Wed | 2.57 | 2.58 | 2.57 | 2.57 | 50,375 | ### | 63.7 | 63.7 | ### |
| 2003-Jul-15 Tue | ### | ### | 2.55 | 2.57 | 48,926 | 62,380 | 7.1 | 7.1 | ### |
| 2003-Jul-14 Mon | 2.57 | 2.75 | 2.57 | ### | 89.1 | 89.1 | 0.0 | ||
| 2003-Jul-11 Fri | 2.5 | 2.58 | 2.5 | 2.55 | ### | ### | 0.2 | ||
| 2003-Jul-10 Thu | ### | ### | 2.52 | 2.52 | ### | ### | ### | ||
| 2003-Jul-09 Wed | 2.78 | 2.78 | ### | ### | 3.4 | 3.4 | 0.0 | ||
| 2003-Jul-08 Tue | 2.8 | 2.8 | 2.8 | 2.8 | 74.3 | 74.3 | 0.2 | ||
| 2003-Jul-07 Mon | 2.73 | ### | 2.7 | 2.8 | 76,570 | ### | ### | ### | 0.2 |
| 2003-Jul-04 Fri | 2.51 | ### | 2.51 | ### | 45,150 | ### | 94.3 | 94.3 | 0.0 |
| 2003-Jul-03 Thu | 2.4 | 2.5 | 2.4 | 2.5 | 16,450 | ### | 91.7 | 91.7 | 0.2 |
| 2003-Jul-02 Wed | 2.73 | 2.73 | ### | 2.4 | ### | ### | ### | ||
| 2003-Jul-01 Tue | 2.8 | 2.8 | 2.55 | ### | 40,255 | 107,682 | 4.4 | 4.4 | 0.0 |
| 2003-Jun-30 Mon | ### | ### | 2.75 | 2.8 | ### | ### | 0.2 | ||
| 2003-Jun-27 Fri | 2.89 | 2.89 | 2.82 | 2.89 | ### | ### | ### | ||
| 2003-Jun-26 Thu | 2.86 | ### | 2.86 | ### | ### | ### | 0.0 | ||
| 2003-Jun-25 Wed | 2.87 | ### | 2.8 | 2.85 | 29.5 | 29.5 | ### | ||
| 2003-Jun-24 Tue | 2.76 | 2.8 | 2.76 | 2.8 | 17,029 | 47,340 | 85.0 | 85.0 | 0.2 |
| 2003-Jun-23 Mon | 2.89 | 2.89 | 2.75 | 2.78 | 63,985 | ### | 9.5 | 9.5 | 0.2 |
| 2003-Jun-20 Fri | ### | ### | 2.83 | 2.85 | 127,320 | 180,157 | ### | ### | ### |
| 2003-Jun-19 Thu | ### | 2.85 | ### | 2.85 | 95.2 | 95.2 | ### | ||
| 2003-Jun-18 Wed | ### | 2.75 | 2.58 | 2.58 | 7.7 | 7.7 | 0.2 | ||
| 2003-Jun-17 Tue | 2.53 | ### | 2.53 | ### | 68,646 | ### | ### | ### | 0.0 |
| 2003-Jun-16 Mon | 2.5 | 2.5 | 2.45 | 2.45 | 19,189 | ### | ### | ### | 0.2 |
| 2003-Jun-13 Fri | ### | 2.5 | ### | 2.5 | ### | ### | 0.2 | ||
| 2003-Jun-12 Thu | 2.25 | 2.4 | 2.25 | ### | ### | ### | 0.0 | ||
| 2003-Jun-11 Wed | 2.27 | 2.27 | 2.2 | 2.2 | 13.6 | 13.6 | 0.2 | ||
| 2003-Jun-10 Tue | 2.26 | ### | 2.25 | ### | 49,755 | 55,974 | ### | ### | 0.0 |
| 2003-Jun-06 Fri | ### | ### | ### | 2.26 | 115,172 | 0 | ### | ### | ### |
| 2003-Jun-05 Thu | ### | ### | ### | ### | 20.8 | 20.8 | 0.0 | ||
| 2003-Jun-04 Wed | ### | 2.2 | ### | ### | 67,722 | ### | ### | ### | 0.0 |
| 2003-Jun-03 Tue | ### | ### | ### | ### | 94.8 | 94.8 | 0.0 | ||
| 2003-Jun-02 Mon | ### | ### | 1.84 | ### | ### | ### | 0.0 | ||
| 2003-May-30 Fri | 2 | 2 | ### | ### | ### | ### | 0.0 | ||
| 2003-May-29 Thu | ### | ### | ### | ### | 96.2 | 96.2 | 0.0 | ||
| 2003-May-28 Wed | 1.78 | ### | 1.75 | ### | ### | ### | 0.0 | ||
| 2003-May-27 Tue | 1.76 | 1.78 | 1.7 | 1.75 | ### | ### | 0.1 | ||
| 2003-May-26 Mon | ### | 1.8 | ### | 1.75 | 59,627 | ### | 95.7 | 95.7 | 0.1 |
| 2003-May-23 Fri | 1.55 | ### | 1.54 | ### | 84,887 | ### | ### | ### | 0.0 |
| 2003-May-22 Thu | ### | ### | 1.53 | 1.55 | ### | ### | ### | ||
| 2003-May-21 Wed | 1.4 | 1.59 | 1.4 | 1.59 | ### | ### | ### | ||
| 2003-May-20 Tue | 1.51 | 1.51 | 1.4 | 1.4 | 40,355 | ### | ### | ### | ### |
| 2003-May-19 Mon | 1.5 | 1.5 | 1.5 | 1.5 | ### | ### | 0.1 | ||
| 2003-May-16 Fri | 1.51 | 1.51 | 1.51 | 1.51 | 72.3 | 72.3 | 0.1 | ||
| 2003-May-15 Thu | 1.51 | 1.51 | 1.51 | 1.51 | ### | ### | 0.1 | ||
| 2003-May-14 Wed | 1.53 | 1.55 | 1.5 | 1.5 | 17,586 | ### | 14.5 | 14.5 | 0.1 |
| 2003-May-13 Tue | 1.5 | 1.53 | 1.5 | 1.53 | 87.9 | 87.9 | ### | ||
| 2003-May-12 Mon | 1.45 | 1.45 | 1.45 | 1.45 | 69.3 | 69.3 | ### | ||
| 2003-May-09 Fri | 1.5 | 1.5 | 1.5 | 1.5 | ### | ### | 0.1 | ||
| 2003-May-08 Thu | 1.43 | 1.43 | 1.43 | 1.43 | ### | ### | 0.1 | ||
| 2003-May-07 Wed | ### | ### | 1.5 | 1.5 | ### | ### | 0.1 | ||
| 2003-May-06 Tue | 1.46 | ### | 1.46 | ### | 97.2 | 97.2 | 0.0 | ||
| 2003-May-05 Mon | 1.43 | 1.43 | 1.43 | 1.43 | 0 | 0.1 | |||
| 2003-May-02 Fri | 1.49 | 1.5 | 1.4 | 1.43 | ### | ### | 0.1 | ||
| 2003-May-01 Thu | ### | ### | 1.5 | 1.5 | ### | ### | 0.1 | ||
| 2003-Apr-30 Wed | 1.44 | ### | 1.44 | ### | 97.7 | 97.7 | 0.0 | ||
| 2003-Apr-29 Tue | ### | 1.4 | ### | ### | 82.8 | 82.8 | 0.0 | ||
| 2003-Apr-28 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Apr-24 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Apr-23 Wed | ### | ### | ### | ### | 26,550 | 0 | ### | ### | 0.0 |
| 2003-Apr-22 Tue | ### | ### | ### | ### | 69.2 | 69.2 | 0.0 | ||
| 2003-Apr-17 Thu | 1.29 | ### | 1.29 | ### | 80.8 | 80.8 | 0.0 | ||
| 2003-Apr-16 Wed | ### | 1.2 | ### | 1.2 | ### | ### | 0.1 | ||
| 2003-Apr-15 Tue | 1.2 | 1.2 | ### | ### | 5.6 | 5.6 | 0.0 | ||
| 2003-Apr-14 Mon | ### | ### | ### | ### | 0 | 0.0 | |||
| 2003-Apr-11 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Apr-10 Thu | ### | ### | ### | ### | 63.9 | 63.9 | 0.0 | ||
| 2003-Apr-09 Wed | 1.2 | 1.2 | 1.2 | 1.2 | ### | ### | 0.1 | ||
| 2003-Apr-08 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Apr-07 Mon | ### | ### | ### | ### | 64.3 | 64.3 | 0.0 | ||
| 2003-Apr-04 Fri | 1.2 | 1.2 | 1.2 | 1.2 | ### | ### | 0.1 | ||
| 2003-Apr-03 Thu | ### | 1.2 | ### | 1.2 | 94.5 | 94.5 | 0.1 | ||
| 2003-Apr-02 Wed | ### | ### | ### | ### | 78.6 | 78.6 | 0.0 | ||
| 2003-Apr-01 Tue | ### | ### | ### | ### | 10.0 | 10.0 | 0.0 | ||
| 2003-Mar-31 Mon | ### | ### | ### | ### | 1,350 | 0 | 73.1 | 73.1 | 0.0 |
| 2003-Mar-28 Fri | ### | ### | ### | ### | 0 | 0.0 | |||
| 2003-Mar-27 Thu | ### | ### | ### | ### | 71.1 | 71.1 | 0.0 | ||
| 2003-Mar-26 Wed | ### | ### | ### | ### | 0 | 0.0 | |||
| 2003-Mar-25 Tue | ### | ### | ### | ### | 0 | 0.0 | |||
| 2003-Mar-24 Mon | 1.2 | 1.2 | ### | ### | 0.8 | 0.8 | 0.0 | ||
| 2003-Mar-21 Fri | 1.2 | 1.2 | 1.2 | 1.2 | 67.7 | 67.7 | 0.1 | ||
| 2003-Mar-20 Thu | ### | ### | ### | ### | 11,524 | 0 | ### | ### | 0.0 |
| 2003-Mar-19 Wed | 1.2 | ### | 1.2 | ### | 95.5 | 95.5 | 0.0 | ||
| 2003-Mar-18 Tue | ### | ### | ### | ### | 3,025 | 0 | 96.3 | 96.3 | 0.0 |
| 2003-Mar-17 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Mar-14 Fri | ### | ### | ### | ### | 23,650 | 0 | ### | ### | 0.0 |
| 2003-Mar-13 Thu | ### | ### | ### | ### | 0 | 0.0 | |||
| 2003-Mar-12 Wed | ### | ### | ### | ### | 0 | 0.0 | |||
| 2003-Mar-11 Tue | ### | ### | ### | ### | 82.4 | 82.4 | 0.0 | ||
| 2003-Mar-10 Mon | ### | ### | ### | ### | 0 | 0.0 | |||
| 2003-Mar-07 Fri | ### | ### | ### | ### | 0 | 0.0 | |||
| 2003-Mar-06 Thu | ### | ### | ### | ### | 78.6 | 78.6 | 0.0 | ||
| 2003-Mar-05 Wed | ### | ### | ### | ### | 17,480 | 0 | ### | ### | 0.0 |
| 2003-Mar-04 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Mar-03 Mon | ### | ### | ### | ### | 74.9 | 74.9 | 0.0 | ||
| 2003-Feb-28 Fri | 1 | 1 | 1 | 1 | 0 | ### | |||
| 2003-Feb-27 Thu | 1 | 1 | 1 | 1 | 0 | ### | |||
| 2003-Feb-26 Wed | ### | ### | 1 | 1 | 5.2 | 5.2 | ### | ||
| 2003-Feb-25 Tue | ### | ### | 1 | 1 | 1.2 | 1.2 | ### | ||
| 2003-Feb-24 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Feb-21 Fri | 1.21 | 1.21 | 1.2 | 1.2 | 26.9 | 26.9 | 0.1 | ||
| 2003-Feb-20 Thu | 1.2 | 1.2 | 1.2 | 1.2 | 81.4 | 81.4 | 0.1 | ||
| 2003-Feb-19 Wed | 1.2 | 1.2 | 1.2 | 1.2 | 73.7 | 73.7 | 0.1 | ||
| 2003-Feb-18 Tue | 1.2 | 1.2 | 1.2 | 1.2 | 72.8 | 72.8 | 0.1 | ||
| 2003-Feb-17 Mon | 1.2 | 1.2 | 1.2 | 1.2 | 0 | 0.1 | |||
| 2003-Feb-14 Fri | ### | 1.2 | ### | 1.2 | ### | ### | 0.1 | ||
| 2003-Feb-13 Thu | ### | 1.2 | 1 | ### | ### | ### | 0.0 | ||
| 2003-Feb-12 Wed | ### | ### | 1.2 | 1.2 | 2.8 | 2.8 | 0.1 | ||
| 2003-Feb-11 Tue | ### | ### | ### | ### | 0 | 0.0 | |||
| 2003-Feb-10 Mon | ### | ### | ### | ### | 0 | 0.0 | |||
| 2003-Feb-07 Fri | ### | ### | ### | ### | 0 | 0.0 | |||
| 2003-Feb-06 Thu | ### | ### | ### | ### | 81.1 | 81.1 | 0.0 | ||
| 2003-Feb-05 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Feb-04 Tue | 1.4 | 1.46 | 1.4 | 1.46 | ### | ### | 0.1 | ||
| 2003-Feb-03 Mon | 1.5 | 1.5 | 1.5 | 1.5 | 0 | 0.1 | |||
| 2003-Jan-31 Fri | 1.5 | 1.5 | 1.5 | 1.5 | 0 | 0.1 | |||
| 2003-Jan-30 Thu | 1.5 | 1.5 | 1.5 | 1.5 | 0 | 0.1 | |||
| 2003-Jan-29 Wed | 1.5 | 1.5 | 1.5 | 1.5 | 0 | 0.1 | |||
| 2003-Jan-28 Tue | 1.45 | 1.5 | 1.45 | 1.5 | ### | ### | 0.1 | ||
| 2003-Jan-24 Fri | 1.5 | 1.5 | 1.5 | 1.5 | 0 | 0.1 | |||
| 2003-Jan-23 Thu | 1.5 | 1.5 | 1.5 | 1.5 | ### | ### | 0.1 | ||
| 2003-Jan-22 Wed | 1.5 | 1.5 | 1.5 | 1.5 | 0 | 0.1 | |||
| 2003-Jan-21 Tue | 1.5 | 1.5 | 1.5 | 1.5 | 0 | 0.1 | |||
| 2003-Jan-20 Mon | 1.55 | 1.55 | 1.5 | 1.5 | ### | ### | 0.1 | ||
| 2003-Jan-17 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Jan-16 Thu | 1.55 | 1.55 | 1.55 | 1.55 | 0 | ### | |||
| 2003-Jan-15 Wed | ### | ### | 1.55 | 1.55 | 6,285 | 4,870 | ### | ### | ### |
| 2003-Jan-14 Tue | ### | ### | 1.55 | 1.55 | 10.2 | 10.2 | ### | ||
| 2003-Jan-13 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Jan-10 Fri | 1.7 | 1.7 | ### | ### | 4,274 | ### | 2.9 | 2.9 | 0.0 |
| 2003-Jan-09 Thu | 1.7 | 1.7 | 1.7 | 1.7 | 69.6 | 69.6 | ### | ||
| 2003-Jan-08 Wed | 1.55 | 1.55 | 1.55 | 1.55 | 73.1 | 73.1 | ### | ||
| 2003-Jan-07 Tue | ### | ### | 1.5 | 1.55 | ### | ### | ### | ||
| 2003-Jan-06 Mon | 1.47 | 1.47 | 1.47 | 1.47 | 0 | ### | |||
| 2003-Jan-03 Fri | 1.55 | 1.55 | 1.47 | 1.47 | 6,774 | 10,228 | ### | ### | ### |
| 2003-Jan-02 Thu | ### | ### | ### | ### | 0 | 0.0 | |||
| 2002-Dec-31 Tue | ### | ### | ### | ### | 66.4 | 66.4 | 0.0 | ||
| 2002-Dec-30 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2002-Dec-27 Fri | 1.59 | ### | 1.59 | ### | ### | ### | 0.0 | ||
| 2002-Dec-24 Tue | 1.59 | 1.59 | 1.59 | 1.59 | 0 | ### | |||
| 2002-Dec-23 Mon | 1.58 | 1.59 | 1.58 | 1.59 | ### | ### | ### | ||
| 2002-Dec-20 Fri | 1.59 | 1.59 | 1.59 | 1.59 | 0 | ### | |||
| 2002-Dec-19 Thu | 1.59 | 1.59 | 1.59 | 1.59 | 1,726 | 2,744 | 67.3 | 67.3 | ### |
| 2002-Dec-18 Wed | 1.5 | 1.5 | 1.5 | 1.5 | 0 | 0.1 | |||
| 2002-Dec-17 Tue | 1.5 | 1.5 | 1.5 | 1.5 | 0 | 0.1 | |||
| 2002-Dec-16 Mon | 1.5 | 1.5 | 1.5 | 1.5 | 0 | 0.1 | |||
| 2002-Dec-13 Fri | 1.56 | 1.56 | 1.5 | 1.5 | ### | ### | 0.1 | ||
| 2002-Dec-12 Thu | 1.56 | 1.56 | 1.56 | 1.56 | 0 | ### | |||
| 2002-Dec-11 Wed | 1.56 | 1.56 | 1.56 | 1.56 | 81.4 | 81.4 | ### | ||
| 2002-Dec-10 Tue | 1.55 | 1.55 | 1.55 | 1.55 | 14,276 | 22,127 | ### | ### | ### |
| 2002-Dec-09 Mon | 1.55 | 1.55 | 1.55 | 1.55 | 0 | ### | |||
| 2002-Dec-06 Fri | 1.55 | 1.55 | 1.55 | 1.55 | 0 | ### | |||
| 2002-Dec-05 Thu | 1.55 | 1.55 | 1.55 | 1.55 | 0 | ### | |||
| 2002-Dec-04 Wed | ### | ### | 1.55 | 1.55 | 4.9 | 4.9 | ### | ||
| 2002-Dec-03 Tue | ### | ### | 1.56 | 1.56 | ### | ### | ### | ||
| 2002-Dec-02 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2002-Nov-29 Fri | ### | ### | ### | ### | 67.0 | 67.0 | 0.0 | ||
| 2002-Nov-28 Thu | ### | 1.71 | ### | ### | 26.0 | 26.0 | 0.0 | ||
| 2002-Nov-27 Wed | 1.59 | ### | 1.59 | ### | ### | ### | 0.0 | ||
| 2002-Nov-26 Tue | 1.55 | ### | 1.5 | ### | 23,688 | ### | ### | ### | 0.0 |
| 2002-Nov-25 Mon | ### | ### | ### | ### | 72.7 | 72.7 | 0.0 | ||
| 2002-Nov-22 Fri | 1.59 | ### | 1.59 | ### | ### | ### | 0.0 | ||
| 2002-Nov-21 Thu | 1.55 | ### | 1.5 | ### | ### | ### | 0.0 | ||
| 2002-Nov-20 Wed | 1.45 | 1.45 | 1.45 | 1.45 | 0 | ### | |||
| 2002-Nov-19 Tue | 1.45 | 1.45 | 1.45 | 1.45 | ### | ### | ### | ||
| 2002-Nov-18 Mon | 1.45 | 1.45 | 1.45 | 1.45 | 0 | ### | |||
| 2002-Nov-15 Fri | 1.4 | 1.45 | 1.4 | 1.45 | 92.2 | 92.2 | ### | ||
| 2002-Nov-14 Thu | 1.4 | 1.4 | 1.4 | 1.4 | 0 | ### | |||
| 2002-Nov-13 Wed | 1.4 | 1.4 | 1.4 | 1.4 | 76.9 | 76.9 | ### | ||
| 2002-Nov-12 Tue | 1.45 | 1.45 | 1.45 | 1.45 | 0 | ### | |||
| 2002-Nov-11 Mon | 1.45 | 1.45 | 1.45 | 1.45 | 0 | ### | |||
| 2002-Nov-08 Fri | 1.45 | 1.45 | 1.45 | 1.45 | 0 | ### | |||
| 2002-Nov-07 Thu | 1.45 | 1.45 | 1.45 | 1.45 | 0 | ### | |||
| 2002-Nov-06 Wed | 1.5 | 1.5 | 1.45 | 1.45 | 12,724 | ### | 10.4 | 10.4 | ### |
| 2002-Nov-05 Tue | ### | ### | ### | ### | 0 | 0.0 | |||
| 2002-Nov-04 Mon | ### | ### | ### | ### | 0 | 0.0 | |||
| 2002-Nov-01 Fri | 1.55 | ### | 1.45 | ### | 20,388 | 14,781 | 90.9 | 90.9 | 0.0 |
| 2002-Oct-31 Thu | ### | ### | 1.55 | 1.55 | 4,888 | 3,788 | ### | ### | ### |
| 2002-Oct-30 Wed | 1.75 | 1.75 | 1.7 | 1.75 | 74.5 | 74.5 | 0.1 | ||
| 2002-Oct-29 Tue | 1.7 | 1.75 | 1.7 | 1.75 | 91.1 | 91.1 | 0.1 | ||
| 2002-Oct-28 Mon | 1.75 | 1.75 | 1.75 | 1.75 | 73.4 | 73.4 | 0.1 | ||
| 2002-Oct-25 Fri | 1.85 | 1.85 | 1.85 | 1.85 | 0 | 0.1 | |||
| 2002-Oct-24 Thu | 1.85 | 1.85 | 1.85 | 1.85 | ### | ### | 0.1 | ||
| 2002-Oct-23 Wed | 1.75 | 1.75 | 1.75 | 1.75 | ### | ### | 0.1 | ||
| 2002-Oct-22 Tue | ### | ### | 1.75 | 1.75 | 24,473 | ### | ### | ### | 0.1 |
| 2002-Oct-21 Mon | 1.8 | ### | 1.8 | ### | 96.4 | 96.4 | 0.0 | ||
| 2002-Oct-18 Fri | 1.7 | 1.7 | 1.7 | 1.7 | 12,780 | 21,726 | ### | ### | ### |
| 2002-Oct-17 Thu | 1.8 | 1.8 | 1.8 | 1.8 | 0 | 0.1 | |||
| 2002-Oct-16 Wed | 1.85 | ### | 1.8 | 1.8 | 11.9 | 11.9 | 0.1 | ||
| 2002-Oct-15 Tue | 1.51 | ### | 1.5 | ### | 68,727 | 51,545 | ### | ### | 0.0 |
| 2002-Oct-14 Mon | ### | ### | 1.45 | 1.5 | 57,850 | 41,941 | ### | ### | 0.1 |
| 2002-Oct-11 Fri | 1.4 | ### | 1.4 | ### | 98.9 | 98.9 | 0.0 | ||
| 2002-Oct-10 Thu | ### | ### | ### | ### | 20.5 | 20.5 | 0.0 | ||
| 2002-Oct-09 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2002-Oct-08 Tue | ### | ### | ### | ### | 0 | 0.0 | |||
| 2002-Oct-07 Mon | ### | ### | ### | ### | 0 | 0.0 | |||
| 2002-Oct-04 Fri | ### | ### | ### | ### | 7,650 | 0 | ### | ### | 0.0 |
| 2002-Oct-03 Thu | 1.45 | 1.45 | 1.45 | 1.45 | 0 | ### | |||
| 2002-Oct-02 Wed | 1.45 | 1.45 | 1.45 | 1.45 | 0 | ### | |||
| 2002-Oct-01 Tue | ### | 1.45 | ### | 1.45 | ### | ### | ### | ||
| 2002-Sep-30 Mon | ### | ### | ### | ### | 68.1 | 68.1 | 0.0 | ||
| 2002-Sep-27 Fri | ### | ### | ### | ### | 69.5 | 69.5 | 0.0 | ||
| 2002-Sep-26 Thu | 1.4 | 1.4 | 1.4 | 1.4 | 0 | ### | |||
| 2002-Sep-25 Wed | 1.4 | 1.4 | 1.4 | 1.4 | 81.0 | 81.0 | ### | ||
| 2002-Sep-24 Tue | 1.5 | 1.5 | 1.5 | 1.5 | 0 | 0.1 | |||
| 2002-Sep-23 Mon | 1.5 | 1.5 | 1.5 | 1.5 | 0 | 0.1 | |||
| 2002-Sep-20 Fri | 1.5 | 1.5 | 1.5 | 1.5 | 0 | 0.1 | |||
| 2002-Sep-19 Thu | 1.5 | 1.5 | 1.5 | 1.5 | 0 | 0.1 | |||
| 2002-Sep-18 Wed | 1.5 | 1.5 | 1.5 | 1.5 | 0 | 0.1 | |||
| 2002-Sep-17 Tue | 1.5 | 1.55 | 1.5 | 1.5 | ### | ### | 0.1 | ||
| 2002-Sep-16 Mon | 1.5 | 1.5 | 1.5 | 1.5 | 7,779 | ### | ### | ### | 0.1 |
| 2002-Sep-13 Fri | 1.49 | 1.5 | 1.49 | 1.5 | ### | ### | 0.1 | ||
| 2002-Sep-12 Thu | 1.5 | 1.5 | 1.5 | 1.5 | 76.3 | 76.3 | 0.1 | ||
| 2002-Sep-11 Wed | 1.4 | 1.4 | 1.4 | 1.4 | 0 | ### | |||
| 2002-Sep-10 Tue | 1.4 | 1.4 | 1.4 | 1.4 | 77.4 | 77.4 | ### | ||
| 2002-Sep-09 Mon | 1.4 | 1.4 | 1.4 | 1.4 | ### | ### | ### | ||
| 2002-Sep-06 Fri | 1.4 | 1.4 | 1.4 | 1.4 | 0 | ### | |||
| 2002-Sep-05 Thu | 1.4 | 1.4 | 1.4 | 1.4 | 0 | ### | |||
| 2002-Sep-04 Wed | 1.4 | 1.4 | ### | 1.4 | 7,180 | 5,026 | 77.3 | 77.3 | ### |
| 2002-Sep-03 Tue | 1.4 | 1.4 | 1.4 | 1.4 | ### | ### | ### | ||
| 2002-Sep-02 Mon | 1.4 | 1.4 | 1.4 | 1.4 | 0 | ### | |||
| 2002-Aug-30 Fri | 1.4 | 1.4 | 1.4 | 1.4 | ### | ### | ### | ||
| 2002-Aug-29 Thu | 1.5 | 1.5 | 1.5 | 1.5 | 0 | 0.1 | |||
| 2002-Aug-28 Wed | 1.5 | 1.5 | 1.5 | 1.5 | 72.3 | 72.3 | 0.1 | ||
| 2002-Aug-27 Tue | 1.55 | 1.55 | 1.55 | 1.55 | 0 | ### | |||
| 2002-Aug-26 Mon | 1.55 | 1.55 | 1.55 | 1.55 | 0 | ### | |||
| 2002-Aug-23 Fri | 1.55 | 1.55 | 1.55 | 1.55 | 0 | ### | |||
| 2002-Aug-22 Thu | 1.55 | 1.55 | 1.5 | 1.55 | 3,928 | ### | ### | ### | ### |
| 2002-Aug-21 Wed | 1.48 | 1.5 | 1.48 | 1.5 | 2,488 | ### | ### | ### | 0.1 |
| 2002-Aug-20 Tue | 1.48 | 1.48 | 1.48 | 1.48 | 0 | 0.1 | |||
| 2002-Aug-19 Mon | 1.5 | 1.5 | 1.48 | 1.48 | ### | ### | 0.1 | ||
| 2002-Aug-16 Fri | ### | 1.45 | ### | 1.4 | 12,650 | 9,171 | 90.8 | 90.8 | ### |
| 2002-Aug-15 Thu | 1.5 | 1.5 | 1.5 | 1.5 | 0 | 0.1 | |||
| 2002-Aug-14 Wed | 1.5 | 1.5 | 1.5 | 1.5 | ### | ### | 0.1 | ||
| 2002-Aug-13 Tue | 1.45 | 1.45 | 1.45 | 1.45 | ### | ### | ### | ||
| 2002-Aug-12 Mon | 1.55 | 1.55 | 1.45 | 1.5 | 14,146 | ### | ### | ### | 0.1 |
| 2002-Aug-09 Fri | 1.5 | 1.5 | 1.45 | 1.5 | 9,520 | 14,042 | 69.8 | 69.8 | 0.1 |
| 2002-Aug-08 Thu | 1.45 | 1.5 | 1.45 | 1.5 | ### | ### | 0.1 | ||
| 2002-Aug-07 Wed | ### | 1.5 | ### | 1.5 | 98.1 | 98.1 | 0.1 | ||
| 2002-Aug-06 Tue | 1.2 | 1.2 | 1.2 | 1.2 | 0 | 0.1 | |||
| 2002-Aug-05 Mon | 1.2 | 1.2 | 1.2 | 1.2 | 0 | 0.1 | |||
| 2002-Aug-02 Fri | 1.2 | 1.2 | 1.2 | 1.2 | 0 | 0.1 | |||
| 2002-Aug-01 Thu | 1.2 | 1.2 | 1.2 | 1.2 | 13,221 | ### | 75.0 | 75.0 | 0.1 |
| 2002-Jul-31 Wed | 1.22 | 1.23 | 1.2 | 1.2 | 8,050 | 9,780 | ### | ### | 0.1 |
| 2002-Jul-30 Tue | 1.24 | 1.24 | 1.23 | 1.23 | 27.6 | 27.6 | 0.1 | ||
| 2002-Jul-29 Mon | 1.29 | 1.29 | 1.29 | 1.29 | 2,024 | ### | 69.3 | 69.3 | 0.1 |
| 2002-Jul-26 Fri | ### | ### | ### | ### | 0 | 0.0 | |||
| 2002-Jul-25 Thu | ### | ### | ### | ### | 0 | 0.0 | |||
| 2002-Jul-24 Wed | ### | ### | ### | ### | 84.4 | 84.4 | 0.0 | ||
| 2002-Jul-23 Tue | 1.4 | 1.45 | 1.29 | 1.45 | ### | ### | ### | ||
| 2002-Jul-22 Mon | 1.5 | 1.5 | 1.5 | 1.5 | 66.0 | 66.0 | 0.1 | ||
| 2002-Jul-19 Fri | 1.46 | 1.5 | 1.46 | 1.5 | ### | ### | 0.1 | ||
| 2002-Jul-18 Thu | 1.53 | 1.53 | 1.53 | 1.53 | ### | ### | ### | ||
| 2002-Jul-17 Wed | 1.4 | 1.4 | 1.4 | 1.4 | 886 | 1,240 | 86.9 | 86.9 | ### |
| 2002-Jul-16 Tue | 1.5 | 1.55 | 1.4 | 1.4 | 2.6 | 2.6 | ### | ||
| 2002-Jul-15 Mon | 1.44 | 1.44 | 1.44 | 1.44 | 0 | 0.1 | |||
| 2002-Jul-12 Fri | 1.51 | 1.51 | 1.44 | 1.44 | ### | ### | 0.1 | ||
| 2002-Jul-11 Thu | 1.58 | 1.58 | 1.51 | 1.51 | ### | ### | 0.1 | ||
| 2002-Jul-10 Wed | ### | ### | ### | ### | 11,050 | 0 | ### | ### | 0.0 |
| 2002-Jul-09 Tue | 1.7 | 1.7 | ### | ### | 17,855 | 15,176 | 8.9 | 8.9 | 0.0 |
| 2002-Jul-08 Mon | 1.7 | 1.7 | 1.7 | 1.7 | 73.1 | 73.1 | ### | ||
| 2002-Jul-05 Fri | ### | ### | ### | ### | 4,945 | 0 | 69.2 | 69.2 | 0.0 |
| 2002-Jul-04 Thu | 1.5 | 1.5 | 1.5 | 1.5 | 72.6 | 72.6 | 0.1 | ||
| 2002-Jul-03 Wed | ### | ### | ### | ### | 0 | 0.0 | |||
| 2002-Jul-02 Tue | ### | ### | ### | ### | 3,220 | 0 | 75.7 | 75.7 | 0.0 |
| 2002-Jul-01 Mon | ### | ### | ### | ### | 0 | 0.0 | |||
| 2002-Jun-28 Fri | ### | 1.7 | ### | ### | 24.0 | 24.0 | 0.0 | ||
| 2002-Jun-27 Thu | ### | ### | ### | ### | 14.0 | 14.0 | 0.0 | ||
| 2002-Jun-26 Wed | ### | 1.7 | ### | ### | 84.7 | 84.7 | 0.0 | ||
| 2002-Jun-25 Tue | ### | ### | ### | ### | 11,626 | 0 | 90.1 | 90.1 | 0.0 |
| 2002-Jun-24 Mon | ### | 1.7 | ### | ### | 19,374 | ### | 76.8 | 76.8 | 0.0 |
| 2002-Jun-21 Fri | 1.7 | 1.7 | 1.7 | 1.7 | ### | ### | ### | ||
| 2002-Jun-20 Thu | 1.7 | 1.7 | 1.7 | 1.7 | 73.2 | 73.2 | ### | ||
| 2002-Jun-19 Wed | ### | ### | ### | ### | 78.0 | 78.0 | 0.0 | ||
| 2002-Jun-18 Tue | ### | 1.8 | ### | 1.8 | 110,154 | ### | 97.4 | 97.4 | 0.1 |
| 2002-Jun-17 Mon | 1.5 | 1.5 | 1.5 | 1.5 | ### | ### | 0.1 | ||
| 2002-Jun-14 Fri | 1.5 | 1.5 | 1.4 | 1.4 | 6,057 | 8,782 | ### | ### | ### |
| 2002-Jun-13 Thu | 1.4 | 1.4 | 1.4 | 1.4 | 75.4 | 75.4 | ### | ||
| 2002-Jun-12 Wed | ### | 1.4 | 1.29 | 1.4 | 14,343 | ### | 91.2 | 91.2 | ### |
| 2002-Jun-11 Tue | 1.4 | 1.4 | ### | ### | ### | ### | 0.0 | ||
| 2002-Jun-07 Fri | 1.5 | 1.5 | 1.4 | 1.4 | ### | ### | ### | ||
| 2002-Jun-06 Thu | 1.7 | 1.7 | ### | ### | 21,740 | 18,479 | ### | ### | 0.0 |
| 2002-Jun-05 Wed | 1.7 | 1.7 | 1.7 | 1.7 | 71.8 | 71.8 | ### | ||
| 2002-Jun-04 Tue | 1.8 | 1.8 | 1.75 | 1.75 | 15.4 | 15.4 | 0.1 | ||
| 2002-Jun-03 Mon | 1.8 | 1.8 | 1.8 | 1.8 | 0 | 0.1 | |||
| 2002-May-31 Fri | 1.8 | 1.8 | 1.8 | 1.8 | 68.2 | 68.2 | 0.1 | ||
| 2002-May-30 Thu | 1.8 | 1.8 | 1.8 | 1.8 | ### | ### | 0.1 | ||
| 2002-May-29 Wed | 1.85 | 1.85 | 1.8 | 1.8 | 13.4 | 13.4 | 0.1 | ||
| 2002-May-28 Tue | 1.86 | 1.86 | 1.7 | 1.85 | ### | ### | 0.1 | ||
| 2002-May-27 Mon | 1.88 | 1.89 | 1.8 | 1.89 | 74.7 | 74.7 | ### | ||
| 2002-May-24 Fri | ### | ### | 1.89 | 1.89 | 6,787 | ### | ### | ### | ### |
| 2002-May-23 Thu | 1.89 | 1.89 | 1.89 | 1.89 | 75.6 | 75.6 | ### | ||
| 2002-May-22 Wed | 1.89 | 1.89 | 1.89 | 1.89 | 14,075 | ### | ### | ### | ### |
| 2002-May-21 Tue | ### | ### | ### | ### | 76.9 | 76.9 | 0.0 | ||
| 2002-May-20 Mon | ### | ### | ### | ### | 7,825 | 0 | ### | ### | 0.0 |
| 2002-May-17 Fri | 1.85 | 1.85 | 1.85 | 1.85 | 0 | 0.1 | |||
| 2002-May-16 Thu | 1.85 | 1.85 | 1.85 | 1.85 | 0 | 0.1 | |||
| 2002-May-15 Wed | ### | ### | 1.85 | 1.85 | 16,475 | ### | ### | ### | 0.1 |
| 2002-May-14 Tue | ### | ### | ### | ### | 73.0 | 73.0 | 0.0 | ||
| 2002-May-13 Mon | ### | ### | ### | ### | 0 | 0.0 | |||
| 2002-May-10 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2002-May-09 Thu | ### | ### | ### | ### | 20.1 | 20.1 | 0.0 | ||
| 2002-May-08 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2002-May-07 Tue | 2 | 2 | ### | ### | 19.9 | 19.9 | 0.0 | ||
| 2002-May-06 Mon | ### | 2 | ### | 2 | ### | ### | 0.1 | ||
| 2002-May-03 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2002-May-02 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2002-May-01 Wed | 2 | 2 | ### | ### | ### | ### | 0.0 | ||
| 2002-Apr-30 Tue | 2 | ### | 2 | ### | 87.8 | 87.8 | 0.0 | ||
| 2002-Apr-29 Mon | 2 | ### | 2 | 2 | ### | ### | 0.1 | ||
| 2002-Apr-26 Fri | 2 | 2 | 2 | 2 | 68.8 | 68.8 | 0.1 | ||
| 2002-Apr-24 Wed | 2 | 2 | ### | 2 | ### | ### | 0.1 | ||
| 2002-Apr-23 Tue | ### | ### | 2 | 2 | ### | ### | 0.1 | ||
| 2002-Apr-22 Mon | 2 | ### | 2 | ### | ### | ### | 0.0 | ||
| 2002-Apr-19 Fri | 2 | 2 | ### | 2 | 52,550 | 52,550 | 70.0 | 70.0 | 0.1 |
| 2002-Apr-18 Thu | 2 | 2 | ### | ### | ### | ### | 0.0 | ||
| 2002-Apr-17 Wed | ### | ### | ### | 2 | 11.8 | 11.8 | 0.1 | ||
| 2002-Apr-16 Tue | ### | ### | ### | ### | 15.1 | 15.1 | 0.0 |
Basic Bottom of Page