End of day Prices (full format), 600 Days for (FOA) FOODLAND ASSOCIATED LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
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
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-01 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-30 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-29 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-28 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-25 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-24 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-23 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-22 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-21 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-18 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-17 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-16 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-15 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-14 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-11 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-10 Thu
| 27.83
| ###
| 27.83
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-09 Wed
| ###
| ###
| 27.5
| 27.5
|
|
| ###
| ###
| 2.0 |
2005-Nov-08 Tue
| 27.58
| 27.8
| 27.55
| 27.7
|
|
| 72.5
| 72.5
| 2.0 |
2005-Nov-07 Mon
| ###
| 27.79
| 27.5
| 27.58
| 131,656
| ###
| 35.6
| 35.6
| ### |
2005-Nov-04 Fri
| 27.22
| ###
| 27.22
| ###
| 136,671
| ###
| ###
| ###
| 0.0 |
2005-Nov-03 Thu
| 27.25
| ###
| 27.2
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2005-Nov-02 Wed
| ###
| 27.5
| 27.21
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2005-Nov-01 Tue
| ###
| ###
| ###
| 27.25
| 108,452
| 0
| ###
| ###
| ### |
2005-Oct-31 Mon
| ###
| 27.46
| ###
| 27.46
|
|
| ###
| ###
| ### |
2005-Oct-28 Fri
| ###
| 27.29
| 27
| 27.2
| 327,476
| ###
| ###
| ###
| 1.9 |
2005-Oct-27 Thu
| ###
| ###
| ###
| ###
| 1,541,055
| 0
| ###
| ###
| 0.0 |
2005-Oct-26 Wed
| ###
| ###
| ###
| ###
| 1,192,675
| 0
| 63.8
| 63.8
| 0.0 |
2005-Oct-25 Tue
| ###
| 27.25
| 26.85
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2005-Oct-24 Mon
| 26.51
| ###
| 26.51
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-21 Fri
| ###
| 26.75
| ###
| 26.74
|
|
| ###
| ###
| ### |
2005-Oct-20 Thu
| 26.44
| ###
| ###
| 26.54
|
|
| 81.6
| 81.6
| 1.9 |
2005-Oct-19 Wed
| ###
| 26.7
| ###
| 26.58
| 987,625
| ###
| 90.2
| 90.2
| 1.9 |
2005-Oct-18 Tue
| ###
| ###
| ###
| 26.4
| 473,022
| 0
| 81.8
| 81.8
| 1.9 |
2005-Oct-17 Mon
| 26
| 26.29
| 26
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2005-Oct-14 Fri
| ###
| 26.2
| ###
| ###
| 172,640
| 2,261,584
| 80.8
| 80.8
| 0.0 |
2005-Oct-13 Thu
| 25.55
| ###
| 25.55
| ###
| 477,674
| 6,102,285
| ###
| ###
| 0.0 |
2005-Oct-12 Wed
| ###
| ###
| 25.88
| 26.42
|
|
| 23.9
| 23.9
| 1.9 |
2005-Oct-11 Tue
| ###
| ###
| ###
| ###
| 142,040
| 0
| 80.8
| 80.8
| 0.0 |
2005-Oct-10 Mon
| 26.5
| 26.7
| ###
| ###
| 109,944
| 1,467,752
| ###
| ###
| 0.0 |
2005-Oct-07 Fri
| 26.5
| 26.59
| 26.48
| 26.55
|
|
| ###
| ###
| ### |
2005-Oct-06 Thu
| ###
| ###
| ###
| ###
| 138,420
| 0
| 90.8
| 90.8
| 0.0 |
2005-Oct-05 Wed
| ###
| ###
| 26.84
| 26.89
| 415,372
| ###
| ###
| ###
| ### |
2005-Oct-04 Tue
| ###
| ###
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2005-Oct-03 Mon
| ###
| 27.49
| ###
| 27.49
| 148,475
| 2,040,788
| ###
| ###
| ### |
2005-Sep-30 Fri
| 26.85
| ###
| 26.85
| ###
| 357,373
| ###
| 80.4
| 80.4
| 0.0 |
2005-Sep-29 Thu
| ###
| ###
| 26.74
| 27.2
| 150,047
| 2,006,128
| ###
| ###
| 1.9 |
2005-Sep-28 Wed
| 27.22
| 27.47
| 27.22
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-27 Tue
| 27
| 27.5
| 27
| 27.5
| 81,378
| 2,217,550
| ###
| ###
| 2.0 |
2005-Sep-26 Mon
| 26.75
| 27.2
| 26.75
| ###
| 177,553
| ###
| ###
| ###
| 0.0 |
2005-Sep-23 Fri
| 26.8
| 26.8
| ###
| 26.74
| 145,641
| 1,951,589
| 29.8
| 29.8
| ### |
2005-Sep-22 Thu
| 26.77
| ###
| 26.77
| ###
| 303,127
| 4,057,354
| ###
| ###
| 0.0 |
2005-Sep-21 Wed
| 26.8
| ###
| 26.77
| ###
| 6,814,048
| ###
| 73.7
| 73.7
| 0.0 |
2005-Sep-20 Tue
| ###
| ###
| ###
| 26.85
| 101,051
| 0
| 29.8
| 29.8
| 1.9 |
2005-Sep-19 Mon
| ###
| ###
| ###
| ###
| 45,452
| 0
| ###
| ###
| 0.0 |
2005-Sep-16 Fri
| ###
| 27
| ###
| 27
|
|
| 78.0
| 78.0
| 1.9 |
2005-Sep-15 Thu
| ###
| 26.85
| ###
| ###
| 373,025
| ###
| ###
| ###
| 0.0 |
2005-Sep-14 Wed
| 26.88
| ###
| 26.78
| 26.79
| 270,274
| ###
| ###
| ###
| ### |
2005-Sep-13 Tue
| ###
| ###
| ###
| ###
| 144,426
| 0
| 68.0
| 68.0
| 0.0 |
2005-Sep-12 Mon
| 26.7
| 26.71
| 26.51
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-09 Fri
| 26.75
| 26.76
| ###
| 26.71
| 121,870
| 1,630,620
| ###
| ###
| 1.9 |
2005-Sep-08 Thu
| ###
| ###
| ###
| 26.77
| 237,047
| 0
| 31.2
| 31.2
| 1.9 |
2005-Sep-07 Wed
| 26.8
| 27
| 26.5
| 26.5
| 499,945
| 13,373,528
| 20.2
| 20.2
| 1.9 |
2005-Sep-06 Tue
| 26.76
| 27
| 26.7
| 26.76
|
|
| ###
| ###
| ### |
2005-Sep-05 Mon
| 26.58
| 26.76
| 26.49
| 26.76
| 105,921
| 2,820,146
| 79.0
| 79.0
| ### |
2005-Sep-02 Fri
| 26.57
| ###
| 26.56
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-01 Thu
| ###
| ###
| 26.52
| ###
| 107,627
| ###
| ###
| ###
| 0.0 |
2005-Aug-31 Wed
| 26.55
| 26.81
| 26.55
| 26.81
| 211,682
| 5,647,675
| 76.3
| 76.3
| ### |
2005-Aug-30 Tue
| 26.25
| ###
| 26.25
| 26.7
| 150,226
| ###
| 83.8
| 83.8
| 1.9 |
2005-Aug-29 Mon
| ###
| 26.4
| ###
| ###
| 102,587
| 1,354,148
| 79.0
| 79.0
| 0.0 |
2005-Aug-26 Fri
| 26.45
| ###
| 26.45
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2005-Aug-25 Thu
| ###
| ###
| 26.46
| ###
| 137,284
| ###
| ###
| ###
| 0.0 |
2005-Aug-24 Wed
| 26.7
| 26.8
| ###
| ###
| 151,425
| ###
| ###
| ###
| 0.0 |
2005-Aug-23 Tue
| 26.74
| ###
| 26.74
| 26.85
| 90,940
| ###
| 74.3
| 74.3
| 1.9 |
2005-Aug-22 Mon
| 26.82
| ###
| 26.73
| ###
| 81,979
| 1,095,649
| 65.5
| 65.5
| 0.0 |
2005-Aug-19 Fri
| 26.85
| 27
| 26.85
| ###
| 118,648
| ###
| ###
| ###
| 0.0 |
2005-Aug-18 Thu
| ###
| ###
| 26.81
| ###
| 232,551
| 3,117,346
| 76.8
| 76.8
| 0.0 |
2005-Aug-17 Wed
| 26.72
| ###
| 25.88
| 27
| 435,889
| ###
| 80.5
| 80.5
| 1.9 |
2005-Aug-16 Tue
| 26.84
| ###
| 26.83
| ###
| 339,051
| ###
| 74.0
| 74.0
| 0.0 |
2005-Aug-15 Mon
| 26.81
| ###
| 26.81
| 26.83
|
|
| 67.7
| 67.7
| ### |
2005-Aug-12 Fri
| 27
| ###
| 26.87
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-11 Thu
| 26.89
| 27
| 26.81
| 27
|
|
| ###
| ###
| 1.9 |
2005-Aug-10 Wed
| ###
| ###
| 26.77
| 26.88
|
|
| 34.1
| 34.1
| ### |
2005-Aug-09 Tue
| 26.71
| 27
| 26.71
| 26.87
|
|
| 75.3
| 75.3
| ### |
2005-Aug-08 Mon
| ###
| ###
| ###
| ###
| 66,656
| 0
| 78.4
| 78.4
| 0.0 |
2005-Aug-05 Fri
| ###
| 26.71
| ###
| ###
| 361,746
| ###
| ###
| ###
| 0.0 |
2005-Aug-04 Thu
| 26.8
| 26.8
| 26.56
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-03 Wed
| 26.5
| 26.82
| 26.5
| 26.72
|
|
| 78.1
| 78.1
| 1.9 |
2005-Aug-02 Tue
| ###
| ###
| 26.74
| 26.81
| 233,681
| ###
| ###
| ###
| ### |
2005-Aug-01 Mon
| ###
| ###
| 26.89
| ###
| 489,747
| 6,584,648
| 25.0
| 25.0
| 0.0 |
2005-Jul-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-28 Thu
| ###
| ###
| ###
| 27
| 527,072
| 0
| ###
| ###
| 1.9 |
2005-Jul-27 Wed
| 27.26
| 27.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-26 Tue
| 27.59
| 27.59
| ###
| 27.26
|
|
| ###
| ###
| 1.9 |
2005-Jul-25 Mon
| 27.79
| 27.79
| 27.42
| 27.59
|
|
| 24.2
| 24.2
| ### |
2005-Jul-22 Fri
| ###
| ###
| ###
| 27.25
| 756,441
| 0
| 83.8
| 83.8
| ### |
2005-Jul-21 Thu
| ###
| ###
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2005-Jul-20 Wed
| 26.22
| 26.5
| 26.22
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2005-Jul-19 Tue
| 26.5
| 26.52
| 26.4
| 26.4
| 420,171
| 11,117,724
| ###
| ###
| 1.9 |
2005-Jul-18 Mon
| 26.53
| ###
| 26.52
| ###
| 87,971
| ###
| 70.5
| 70.5
| 0.0 |
2005-Jul-15 Fri
| 26.7
| 26.7
| ###
| ###
| 29,229
| ###
| 33.2
| 33.2
| 0.0 |
2005-Jul-14 Thu
| 26.55
| 26.75
| 26.55
| 26.75
|
|
| 74.7
| 74.7
| ### |
2005-Jul-13 Wed
| ###
| 26.75
| ###
| 26.75
| 347,074
| ###
| 72.9
| 72.9
| ### |
2005-Jul-12 Tue
| 26.47
| 26.7
| 26.43
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-11 Mon
| 26.4
| ###
| 26.4
| 26.42
|
|
| ###
| ###
| 1.9 |
2005-Jul-08 Fri
| 26.55
| 26.55
| ###
| 26.4
| 344,084
| ###
| 26.5
| 26.5
| 1.9 |
2005-Jul-07 Thu
| 26.5
| 26.85
| ###
| 26.45
|
|
| 39.7
| 39.7
| ### |
2005-Jul-06 Wed
| 26.75
| 26.81
| 26.4
| 26.5
|
|
| ###
| ###
| 1.9 |
2005-Jul-05 Tue
| 26.85
| ###
| 26.72
| 26.79
|
|
| 31.4
| 31.4
| ### |
2005-Jul-04 Mon
| 26.55
| ###
| 26.55
| 26.81
|
|
| ###
| ###
| ### |
2005-Jul-01 Fri
| ###
| 27
| 26.45
| 26.86
|
|
| ###
| ###
| 1.9 |
2005-Jun-30 Thu
| 26.86
| ###
| 26.86
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2005-Jun-29 Wed
| ###
| ###
| 26.75
| ###
| 152,822
| ###
| ###
| ###
| 0.0 |
2005-Jun-28 Tue
| ###
| 27
| ###
| 27
| 226,853
| ###
| 77.9
| 77.9
| 1.9 |
2005-Jun-27 Mon
| ###
| 26.71
| 26.54
| ###
| 259,882
| 6,919,358
| 73.4
| 73.4
| 0.0 |
2005-Jun-24 Fri
| ###
| ###
| ###
| ###
| 442,150
| 0
| ###
| ###
| 0.0 |
2005-Jun-23 Thu
| ###
| ###
| 26.4
| 26.59
|
|
| ###
| ###
| ### |
2005-Jun-22 Wed
| ###
| ###
| 26.58
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-21 Tue
| ###
| 26.7
| 26.58
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-20 Mon
| ###
| ###
| 26.55
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2005-Jun-17 Fri
| 26.71
| 26.72
| 26.49
| ###
| 2,108,148
| 56,087,277
| ###
| ###
| 0.0 |
2005-Jun-16 Thu
| 26.4
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2005-Jun-15 Wed
| ###
| 26.4
| 26.27
| 26.4
|
|
| ###
| ###
| 1.9 |
2005-Jun-14 Tue
| 26.41
| 26.41
| 26.21
| ###
| 926,183
| 24,367,874
| 33.1
| 33.1
| 0.0 |
2005-Jun-10 Fri
| ###
| 26.51
| ###
| 26.51
| 844,558
| ###
| 74.1
| 74.1
| ### |
2005-Jun-09 Thu
| ###
| ###
| ###
| ###
| 2,966,472
| 0
| 72.7
| 72.7
| 0.0 |
2005-Jun-08 Wed
| ###
| 26.44
| ###
| ###
| 1,401,051
| ###
| ###
| ###
| 0.0 |
2005-Jun-07 Tue
| ###
| ###
| 26.25
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2005-Jun-06 Mon
| ###
| 26.41
| ###
| ###
| 148,188
| 1,956,822
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| 26.4
| 26.52
| ###
| 26.4
|
|
| 66.6
| 66.6
| 1.9 |
2005-Jun-02 Thu
| 26.2
| 26.5
| 26.2
| 26.45
| 789,188
| ###
| ###
| ###
| ### |
2005-Jun-01 Wed
| ###
| 26.44
| 26.2
| ###
| 271,079
| ###
| 69.2
| 69.2
| 0.0 |
2005-May-31 Tue
| ###
| 26.5
| ###
| 26.45
| 1,117,723
| 14,809,829
| ###
| ###
| ### |
2005-May-30 Mon
| 26.2
| 26.4
| ###
| ###
| 645,743
| ###
| 71.8
| 71.8
| 0.0 |
2005-May-27 Fri
| 26
| ###
| 25.85
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2005-May-26 Thu
| 25.5
| ###
| 25.5
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2005-May-25 Wed
| ###
| 26.29
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2005-May-24 Tue
| 25.25
| 25.25
| 25.25
| 25.25
| 0
|
|
|
| ### |
2005-May-23 Mon
| 25.25
| 25.25
| 25.25
| 25.25
| 0
|
|
|
| ### |
2005-May-20 Fri
| 25.25
| ###
| ###
| 25.25
|
|
| ###
| ###
| ### |
2005-May-19 Thu
| 25.45
| 25.45
| 25.2
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2005-May-18 Wed
| 25.47
| 25.49
| 25.4
| 25.44
|
|
| 30.2
| 30.2
| 1.8 |
2005-May-17 Tue
| 25.45
| ###
| 25.4
| 25.49
|
|
| 78.5
| 78.5
| ### |
2005-May-16 Mon
| ###
| 25.44
| ###
| 25.4
|
|
| 83.9
| 83.9
| 1.8 |
2005-May-13 Fri
| 25.25
| 25.25
| 25
| 25.25
|
|
| 68.6
| 68.6
| ### |
2005-May-12 Thu
| ###
| ###
| 25
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-11 Wed
| ###
| 25.41
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2005-May-10 Tue
| 25.5
| 25.5
| ###
| 25.4
|
|
| ###
| ###
| 1.8 |
2005-May-09 Mon
| ###
| 25.5
| ###
| 25.5
|
|
| ###
| ###
| ### |
2005-May-06 Fri
| 25.4
| 25.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-05 Thu
| 25.4
| 25.5
| 25.24
| 25.5
| 1,035,624
| 26,273,780
| 74.2
| 74.2
| ### |
2005-May-04 Wed
| 25.55
| ###
| 25.5
| 25.55
| 2,992,972
| ###
| ###
| ###
| 1.8 |
2005-May-03 Tue
| ###
| 25.8
| ###
| 25.55
|
|
| ###
| ###
| 1.8 |
2005-May-02 Mon
| ###
| ###
| ###
| ###
| 280,155
| 0
| ###
| ###
| 0.0 |
2005-Apr-29 Fri
| 24.26
| ###
| 24.26
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-28 Thu
| ###
| 24.47
| 24.27
| ###
| 262,540
| ###
| ###
| ###
| 0.0 |
2005-Apr-27 Wed
| ###
| 24.29
| ###
| 24.25
|
|
| ###
| ###
| 1.7 |
2005-Apr-26 Tue
| 24.45
| 24.45
| ###
| 24.2
|
|
| 35.1
| 35.1
| 1.7 |
2005-Apr-22 Fri
| ###
| 24.4
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2005-Apr-21 Thu
| ###
| ###
| ###
| 24.25
| 1,053,356
| 0
| ###
| ###
| 1.7 |
2005-Apr-20 Wed
| 24.2
| 24.4
| ###
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2005-Apr-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-18 Mon
| 24.73
| ###
| 24.59
| 24.59
|
|
| ###
| ###
| ### |
2005-Apr-15 Fri
| 25
| 25
| 24.75
| 24.81
|
|
| ###
| ###
| 1.8 |
2005-Apr-14 Thu
| ###
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2005-Apr-13 Wed
| ###
| ###
| 25
| ###
| 1,521,281
| ###
| 76.1
| 76.1
| 0.0 |
2005-Apr-12 Tue
| 24.7
| ###
| 24.7
| ###
| 331,183
| ###
| 82.0
| 82.0
| 0.0 |
2005-Apr-11 Mon
| ###
| 24.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-08 Fri
| ###
| ###
| 24.55
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-07 Thu
| 24.43
| 24.7
| 24.43
| ###
| 712,875
| 17,511,774
| 76.8
| 76.8
| 0.0 |
2005-Apr-06 Wed
| ###
| ###
| ###
| 24.5
| 204,240
| 0
| 77.3
| 77.3
| 1.8 |
2005-Apr-05 Tue
| ###
| 24.74
| 24.57
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2005-Apr-04 Mon
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2005-Apr-01 Fri
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2005-Mar-31 Thu
| ###
| 25.2
| 25
| ###
| 206,084
| ###
| ###
| ###
| 0.0 |
2005-Mar-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-29 Tue
| 25
| ###
| ###
| ###
| 4,653,044
| 0
| 86.1
| 86.1
| 0.0 |
2005-Mar-24 Thu
| 25
| ###
| 24.8
| 25
| 2,454,183
| ###
| 77.7
| 77.7
| 1.8 |
2005-Mar-23 Wed
| 24.85
| 25.2
| 24.81
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2005-Mar-22 Tue
| ###
| 25
| 24.8
| 24.8
|
|
| 37.3
| 37.3
| ### |
2005-Mar-21 Mon
| ###
| ###
| 24.77
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-18 Fri
| 25
| ###
| ###
| ###
| 575,947
| 0
| 28.5
| 28.5
| 0.0 |
2005-Mar-17 Thu
| ###
| 25
| 24.81
| ###
| 659,555
| ###
| 78.0
| 78.0
| 0.0 |
2005-Mar-16 Wed
| 24.72
| 24.81
| 24.7
| 24.8
|
|
| ###
| ###
| ### |
2005-Mar-15 Tue
| 24.59
| 24.74
| 24.59
| 24.7
|
|
| 74.7
| 74.7
| 1.8 |
2005-Mar-14 Mon
| 24.75
| 24.85
| ###
| 24.75
| 214,147
| 2,660,776
| ###
| ###
| 1.8 |
2005-Mar-11 Fri
| 24.77
| 24.85
| 24.75
| 24.75
| 163,758
| ###
| ###
| ###
| 1.8 |
2005-Mar-10 Thu
| 24.79
| 24.81
| ###
| 24.8
| 108,525
| 1,346,252
| ###
| ###
| ### |
2005-Mar-09 Wed
| 24.71
| 24.85
| 24.71
| 24.8
|
|
| ###
| ###
| ### |
2005-Mar-08 Tue
| ###
| 24.75
| ###
| 24.71
| 809,154
| 10,013,280
| ###
| ###
| ### |
2005-Mar-07 Mon
| ###
| 24.71
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2005-Mar-04 Fri
| ###
| ###
| 24.55
| ###
| 953,183
| 11,700,321
| ###
| ###
| 0.0 |
2005-Mar-03 Thu
| ###
| ###
| ###
| ###
| 3,706,275
| 0
| ###
| ###
| 0.0 |
2005-Mar-02 Wed
| ###
| 24.7
| ###
| 24.49
| 1,678,371
| 20,727,881
| ###
| ###
| ### |
2005-Mar-01 Tue
| 23.51
| 24
| ###
| 24
|
|
| 86.6
| 86.6
| 1.7 |
2005-Feb-28 Mon
| ###
| ###
| 23
| ###
| 658,351
| ###
| 82.4
| 82.4
| 0.0 |
2005-Feb-25 Fri
| 23
| 23.45
| 23
| 23.4
|
|
| 81.6
| 81.6
| ### |
2005-Feb-24 Thu
| ###
| ###
| 23
| ###
| 218,123
| ###
| 30.5
| 30.5
| 0.0 |
2005-Feb-23 Wed
| ###
| 23.45
| 23.2
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-22 Tue
| 23.44
| 23.45
| ###
| 23.4
|
|
| 40.6
| 40.6
| ### |
2005-Feb-21 Mon
| 23.48
| 23.5
| ###
| 23.44
| 221,571
| 2,603,459
| ###
| ###
| 1.7 |
2005-Feb-18 Fri
| 23.42
| ###
| 23.26
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2005-Feb-17 Thu
| ###
| 23.79
| 23.58
| 23.58
|
|
| ###
| ###
| 1.7 |
2005-Feb-16 Wed
| 23.71
| 23.71
| ###
| 23.5
|
|
| 29.2
| 29.2
| 1.7 |
2005-Feb-15 Tue
| 23.7
| 23.74
| 23.56
| 23.7
|
|
| 73.7
| 73.7
| 1.7 |
2005-Feb-14 Mon
| 23.75
| 23.75
| 23.51
| ###
|
|
| 37.8
| 37.8
| 0.0 |
2005-Feb-11 Fri
| 24
| ###
| 23.8
| 23.8
|
|
| 23.1
| 23.1
| 1.7 |
2005-Feb-10 Thu
| ###
| ###
| ###
| 24
| 800,453
| 0
| 75.8
| 75.8
| 1.7 |
2005-Feb-09 Wed
| 24.22
| 24.22
| 23.86
| 23.86
|
|
| 23.9
| 23.9
| 1.7 |
2005-Feb-08 Tue
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2005-Feb-07 Mon
| 24.4
| 24.5
| 24.2
| 24.48
|
|
| 73.9
| 73.9
| 1.7 |
2005-Feb-04 Fri
| 24.5
| 24.51
| 24.2
| 24.4
| 254,888
| ###
| 32.9
| 32.9
| 1.7 |
2005-Feb-03 Thu
| ###
| 24.56
| ###
| 24.5
|
|
| ###
| ###
| 1.8 |
2005-Feb-02 Wed
| 24.54
| 24.55
| ###
| 24.5
|
|
| ###
| ###
| 1.8 |
2005-Feb-01 Tue
| 24.41
| 24.52
| 24.25
| 24.5
|
|
| 70.4
| 70.4
| 1.8 |
2005-Jan-31 Mon
| 24
| 24.5
| 24
| 24.5
|
|
| 87.7
| 87.7
| 1.8 |
2005-Jan-28 Fri
| ###
| ###
| ###
| ###
| 282,477
| 0
| ###
| ###
| 0.0 |
2005-Jan-27 Thu
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2005-Jan-25 Tue
| ###
| 23.74
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2005-Jan-24 Mon
| 23.81
| 23.89
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2005-Jan-21 Fri
| ###
| 24
| 23.8
| 23.88
| 94,686
| ###
| ###
| ###
| 1.7 |
2005-Jan-20 Thu
| ###
| ###
| ###
| 24
|
|
| 75.9
| 75.9
| 1.7 |
2005-Jan-19 Wed
| ###
| ###
| 23.81
| ###
| 290,981
| 3,464,128
| 75.6
| 75.6
| 0.0 |
2005-Jan-18 Tue
| 23.76
| ###
| 23.75
| 23.8
| 301,525
| ###
| ###
| ###
| 1.7 |
2005-Jan-17 Mon
| 23.5
| ###
| ###
| 23.75
| 251,445
| 0
| 76.3
| 76.3
| ### |
2005-Jan-14 Fri
| 24
| ###
| ###
| ###
| 143,678
| 0
| ###
| ###
| 0.0 |
2005-Jan-13 Thu
| ###
| 24.25
| 23.81
| ###
| 426,446
| ###
| 71.0
| 71.0
| 0.0 |
2005-Jan-12 Wed
| 24.5
| 24.5
| 24.25
| 24.5
|
|
| ###
| ###
| 1.8 |
2005-Jan-11 Tue
| 24.89
| 24.89
| 24.5
| 24.55
|
|
| ###
| ###
| ### |
2005-Jan-10 Mon
| 24.49
| ###
| 24.49
| ###
| 702,220
| 8,598,683
| 86.1
| 86.1
| 0.0 |
2005-Jan-07 Fri
| 24.25
| ###
| ###
| 24.5
| 955,455
| 0
| 74.2
| 74.2
| 1.8 |
2005-Jan-06 Thu
| ###
| 24.26
| ###
| 24.26
| 390,350
| 4,734,945
| ###
| ###
| 1.7 |
2005-Jan-05 Wed
| 24
| ###
| 24
| ###
| 134,373
| 1,612,476
| 73.8
| 73.8
| 0.0 |
2005-Jan-04 Tue
| ###
| ###
| ###
| 24
| 128,340
| 0
| ###
| ###
| 1.7 |
2004-Dec-31 Fri
| ###
| 24.27
| ###
| 24.27
|
|
| ###
| ###
| ### |
2004-Dec-30 Thu
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2004-Dec-29 Wed
| 23.8
| ###
| 23.8
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-24 Fri
| 24
| ###
| ###
| 24
|
|
| ###
| ###
| 1.7 |
2004-Dec-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-22 Wed
| ###
| ###
| 24
| 24
|
|
| 30.8
| 30.8
| 1.7 |
2004-Dec-21 Tue
| 23.5
| ###
| ###
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2004-Dec-20 Mon
| 23.25
| 23.55
| 23.25
| 23.5
| 151,678
| ###
| 80.5
| 80.5
| 1.7 |
2004-Dec-17 Fri
| 23.5
| ###
| 23.5
| 23.55
|
|
| ###
| ###
| 1.7 |
2004-Dec-16 Thu
| 23.59
| ###
| ###
| ###
| 644,782
| 0
| 70.6
| 70.6
| 0.0 |
2004-Dec-15 Wed
| 23.43
| ###
| ###
| ###
| 833,582
| 0
| 23.9
| 23.9
| 0.0 |
2004-Dec-14 Tue
| ###
| ###
| 23.2
| 23.48
| 975,459
| 11,315,324
| 29.7
| 29.7
| 1.7 |
2004-Dec-13 Mon
| ###
| 24
| ###
| 23.7
| 496,281
| 5,955,372
| 28.7
| 28.7
| 1.7 |
2004-Dec-10 Fri
| 23.8
| ###
| 23.8
| ###
| 537,678
| ###
| ###
| ###
| 0.0 |
2004-Dec-09 Thu
| 24.76
| 24.76
| 23.87
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2004-Dec-08 Wed
| 24.53
| ###
| 24.4
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-07 Tue
| 23.51
| 24.52
| 23.51
| 24.52
| 3,746,349
| 89,968,571
| 95.4
| 95.4
| ### |
2004-Dec-06 Mon
| ###
| 24
| 22.5
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2004-Dec-03 Fri
| ###
| 19.45
| 19.21
| 19.21
| 347,575
| 6,718,624
| ###
| ###
| 1.4 |
2004-Dec-02 Thu
| 19.2
| 19.51
| 19.2
| ###
| 186,584
| ###
| ###
| ###
| 0.0 |
2004-Dec-01 Wed
| 19.22
| 19.28
| ###
| 19.2
|
|
| ###
| ###
| ### |
2004-Nov-30 Tue
| ###
| ###
| ###
| 19.25
| 143,557
| 0
| 34.8
| 34.8
| 1.4 |
2004-Nov-29 Mon
| ###
| ###
| ###
| ###
| 147,445
| 0
| 84.4
| 84.4
| 0.0 |
2004-Nov-26 Fri
| 18.86
| 19.22
| 18.86
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2004-Nov-25 Thu
| ###
| 19.26
| 18.82
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-24 Wed
| ###
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2004-Nov-23 Tue
| ###
| 19.2
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2004-Nov-22 Mon
| 19.25
| ###
| ###
| ###
| 485,024
| 0
| ###
| ###
| 0.0 |
2004-Nov-19 Fri
| ###
| 19.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-18 Thu
| ###
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2004-Nov-17 Wed
| 19.59
| ###
| 19.4
| 19.4
|
|
| 24.5
| 24.5
| 1.4 |
2004-Nov-16 Tue
| ###
| 19.58
| ###
| 19.53
|
|
| 81.1
| 81.1
| ### |
2004-Nov-15 Mon
| 19.45
| 19.56
| ###
| 19.56
| 598,543
| 5,853,750
| 71.4
| 71.4
| 1.4 |
2004-Nov-12 Fri
| ###
| 19.53
| ###
| 19.51
| 636,282
| ###
| ###
| ###
| ### |
2004-Nov-11 Thu
| 19.2
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2004-Nov-10 Wed
| ###
| ###
| ###
| ###
| 559,180
| 0
| 75.0
| 75.0
| 0.0 |
2004-Nov-09 Tue
| ###
| ###
| ###
| ###
| 344,877
| 0
| ###
| ###
| 0.0 |
2004-Nov-08 Mon
| 18.73
| ###
| 18.73
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2004-Nov-05 Fri
| 18.76
| ###
| 18.72
| 18.72
| 201,772
| 1,888,585
| ###
| ###
| 1.3 |
2004-Nov-04 Thu
| ###
| ###
| 18.57
| 18.7
|
|
| 69.6
| 69.6
| 1.3 |
2004-Nov-03 Wed
| 18.78
| 18.8
| 18.42
| 18.75
| 293,658
| 5,464,975
| ###
| ###
| ### |
2004-Nov-02 Tue
| ###
| ###
| 18.76
| 18.78
| 89,144
| 836,170
| 24.5
| 24.5
| ### |
2004-Nov-01 Mon
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2004-Oct-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-28 Thu
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2004-Oct-27 Wed
| 18.75
| ###
| 18.75
| ###
| 341,480
| 3,201,375
| ###
| ###
| 0.0 |
2004-Oct-26 Tue
| 18.7
| 18.76
| ###
| 18.73
|
|
| ###
| ###
| 1.3 |
2004-Oct-25 Mon
| 18.76
| 18.76
| ###
| 18.71
|
|
| ###
| ###
| ### |
2004-Oct-22 Fri
| ###
| ###
| ###
| 18.85
| 660,444
| 0
| ###
| ###
| ### |
2004-Oct-21 Thu
| 18.49
| ###
| 18.45
| ###
| 303,225
| 2,797,250
| ###
| ###
| 0.0 |
2004-Oct-20 Wed
| 18.41
| 18.5
| ###
| 18.43
| 156,083
| ###
| 73.6
| 73.6
| ### |
2004-Oct-19 Tue
| 18.4
| 18.44
| ###
| 18.44
|
|
| 71.8
| 71.8
| 1.3 |
2004-Oct-18 Mon
| 18.4
| 18.42
| ###
| 18.4
|
|
| 70.6
| 70.6
| 1.3 |
2004-Oct-15 Fri
| ###
| ###
| 18.42
| 18.43
| 318,778
| 2,935,945
| ###
| ###
| ### |
2004-Oct-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-13 Wed
| ###
| 18.42
| ###
| ###
| 730,989
| ###
| ###
| ###
| 0.0 |
2004-Oct-12 Tue
| 18.23
| 18.25
| ###
| ###
| 615,781
| ###
| ###
| ###
| 0.0 |
2004-Oct-11 Mon
| ###
| 18.21
| ###
| 18.2
|
|
| ###
| ###
| ### |
2004-Oct-08 Fri
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2004-Oct-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-06 Wed
| ###
| 18.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-05 Tue
| ###
| ###
| ###
| ###
| 478,250
| 0
| 73.6
| 73.6
| 0.0 |
2004-Oct-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-30 Thu
| ###
| ###
| ###
| 18.26
| 330,577
| 0
| 69.9
| 69.9
| 1.3 |
2004-Sep-29 Wed
| ###
| ###
| ###
| ###
| 323,759
| 0
| ###
| ###
| 0.0 |
2004-Sep-28 Tue
| ###
| ###
| ###
| ###
| 681,584
| 0
| 70.6
| 70.6
| 0.0 |
2004-Sep-27 Mon
| ###
| ###
| ###
| ###
| 304,146
| 0
| 32.4
| 32.4
| 0.0 |
2004-Sep-24 Fri
| ###
| ###
| 18.52
| 18.53
| 686,971
| 6,361,351
| ###
| ###
| ### |
2004-Sep-23 Thu
| 18.49
| ###
| 18.4
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-22 Wed
| 18.45
| ###
| 18.4
| 18.55
|
|
| ###
| ###
| 1.3 |
2004-Sep-21 Tue
| 18.2
| 18.41
| ###
| 18.41
|
|
| 78.8
| 78.8
| ### |
2004-Sep-20 Mon
| 18.26
| 18.47
| 18.21
| 18.25
| 318,057
| ###
| ###
| ###
| ### |
2004-Sep-17 Fri
| 17.77
| 18.28
| 17.77
| 18.28
|
|
| 87.6
| 87.6
| 1.3 |
2004-Sep-16 Thu
| 17.4
| 17.77
| 17.4
| 17.75
| 628,756
| 11,056,674
| 84.4
| 84.4
| 1.3 |
2004-Sep-15 Wed
| ###
| ###
| 17.56
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-14 Tue
| 17.48
| ###
| 17.48
| 17.55
|
|
| ###
| ###
| ### |
2004-Sep-13 Mon
| 17.75
| ###
| 17.41
| 17.41
| 361,178
| 3,144,054
| 15.8
| 15.8
| ### |
2004-Sep-10 Fri
| 17.5
| ###
| 17.5
| ###
| 180,578
| 1,580,057
| 72.6
| 72.6
| 0.0 |
2004-Sep-09 Thu
| 17.48
| 17.53
| 17.4
| 17.48
|
|
| ###
| ###
| 1.2 |
2004-Sep-08 Wed
| 17.25
| ###
| ###
| ###
| 663,682
| 0
| ###
| ###
| 0.0 |
2004-Sep-07 Tue
| ###
| 17.22
| ###
| ###
| 319,974
| 2,754,976
| 84.1
| 84.1
| 0.0 |
2004-Sep-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-03 Fri
| ###
| ###
| 16.84
| 16.89
| 546,455
| 4,601,151
| 27.7
| 27.7
| ### |
2004-Sep-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-01 Wed
| ###
| 17.21
| ###
| ###
| 639,525
| ###
| ###
| ###
| 0.0 |
2004-Aug-31 Tue
| 17.2
| 17.21
| ###
| ###
| 484,271
| 4,167,151
| ###
| ###
| 0.0 |
2004-Aug-30 Mon
| 17.28
| 17.28
| 17.2
| 17.2
| 153,048
| 2,638,547
| ###
| ###
| 1.2 |
2004-Aug-27 Fri
| 17.2
| ###
| ###
| 17.28
|
|
| 65.8
| 65.8
| 1.2 |
2004-Aug-26 Thu
| 17.25
| ###
| ###
| ###
| 269,078
| 0
| 28.4
| 28.4
| 0.0 |
2004-Aug-25 Wed
| 17.25
| ###
| 17.21
| 17.25
| 131,349
| 1,130,258
| 68.2
| 68.2
| 1.2 |
2004-Aug-24 Tue
| ###
| ###
| ###
| 17.21
| 271,053
| 0
| 26.5
| 26.5
| ### |
2004-Aug-23 Mon
| ###
| ###
| 16.85
| ###
| 2,083,842
| ###
| ###
| ###
| 0.0 |
2004-Aug-20 Fri
| 16.72
| 17.2
| 16.72
| ###
| 304,529
| ###
| 75.8
| 75.8
| 0.0 |
2004-Aug-19 Thu
| 16.75
| 16.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-18 Wed
| 17.24
| 17.24
| ###
| 16.73
| 1,744,822
| ###
| 10.6
| 10.6
| ### |
2004-Aug-17 Tue
| 17.86
| ###
| ###
| 17.28
| 899,976
| 0
| ###
| ###
| 1.2 |
2004-Aug-16 Mon
| 17.52
| ###
| 17.52
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2004-Aug-13 Fri
| 17.57
| 17.58
| 17.41
| 17.48
|
|
| ###
| ###
| 1.2 |
2004-Aug-12 Thu
| 17.87
| 17.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-11 Wed
| 17.7
| ###
| 17.7
| 17.87
| 206,122
| 1,824,179
| 79.2
| 79.2
| ### |
2004-Aug-10 Tue
| 17.86
| ###
| ###
| ###
| 150,726
| 0
| 24.2
| 24.2
| 0.0 |
2004-Aug-09 Mon
| 17.86
| 17.88
| ###
| 17.75
|
|
| 28.7
| 28.7
| 1.3 |
2004-Aug-06 Fri
| ###
| ###
| 17.89
| ###
| 212,020
| ###
| 29.7
| 29.7
| 0.0 |
2004-Aug-05 Thu
| ###
| ###
| ###
| ###
| 545,127
| 0
| 77.8
| 77.8
| 0.0 |
2004-Aug-04 Wed
| 17.75
| ###
| 17.75
| ###
| 185,188
| 1,643,543
| 79.4
| 79.4
| 0.0 |
2004-Aug-03 Tue
| 17.81
| 17.85
| ###
| 17.74
| 252,678
| 2,255,151
| 32.0
| 32.0
| 1.3 |
2004-Aug-02 Mon
| 17.75
| 17.85
| 17.75
| 17.82
| 155,372
| 2,765,621
| ###
| ###
| 1.3 |
2004-Jul-30 Fri
| 17.45
| 17.73
| 17.45
| 17.73
|
|
| 80.1
| 80.1
| ### |
2004-Jul-29 Thu
| 17.5
| 17.5
| 17.41
| 17.45
| 535,649
| 9,349,753
| 32.7
| 32.7
| ### |
2004-Jul-28 Wed
| 17.53
| 17.59
| 17.4
| 17.5
|
|
| ###
| ###
| 1.3 |
2004-Jul-27 Tue
| 17.59
| 17.59
| 17.48
| 17.53
|
|
| 28.7
| 28.7
| 1.3 |
2004-Jul-26 Mon
| 17.55
| 17.55
| 17.41
| 17.42
| 210,253
| 3,675,222
| ###
| ###
| 1.2 |
2004-Jul-23 Fri
| ###
| ###
| ###
| ###
| 477,423
| 0
| ###
| ###
| 0.0 |
2004-Jul-22 Thu
| ###
| ###
| 17.8
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-21 Wed
| 17.8
| ###
| 17.7
| ###
| 982,186
| 8,692,346
| ###
| ###
| 0.0 |
2004-Jul-20 Tue
| 17.71
| 17.72
| 17.55
| 17.72
|
|
| 77.8
| 77.8
| 1.3 |
2004-Jul-19 Mon
| 17.45
| ###
| 17.42
| ###
| 88,274
| ###
| 80.7
| 80.7
| 0.0 |
2004-Jul-16 Fri
| 17.4
| 17.59
| ###
| 17.48
| 537,089
| ###
| ###
| ###
| 1.2 |
2004-Jul-15 Thu
| 17.55
| 17.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-14 Wed
| 17.88
| 17.89
| 17.59
| 17.59
|
|
| ###
| ###
| ### |
2004-Jul-13 Tue
| ###
| ###
| 17.87
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2004-Jul-12 Mon
| 17.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-09 Fri
| ###
| 17.74
| ###
| 17.71
| 856,456
| ###
| 69.8
| 69.8
| ### |
2004-Jul-08 Thu
| 17.81
| 17.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-07 Wed
| ###
| ###
| 17.86
| 17.88
| 332,582
| 2,969,957
| 22.0
| 22.0
| 1.3 |
2004-Jul-06 Tue
| 17.85
| ###
| 17.85
| ###
| 271,842
| 2,426,189
| 73.9
| 73.9
| 0.0 |
2004-Jul-05 Mon
| ###
| ###
| 17.85
| 17.85
| 198,550
| 1,772,058
| 24.7
| 24.7
| 1.3 |
2004-Jul-02 Fri
| ###
| ###
| 17.83
| ###
| 942,647
| ###
| 21.4
| 21.4
| 0.0 |
2004-Jul-01 Thu
| ###
| ###
| ###
| ###
| 341,040
| 0
| 69.3
| 69.3
| 0.0 |
2004-Jun-30 Wed
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2004-Jun-29 Tue
| ###
| ###
| ###
| ###
| 2,731,321
| 0
| ###
| ###
| 0.0 |
2004-Jun-28 Mon
| ###
| ###
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2004-Jun-25 Fri
| 18.5
| 18.5
| 18.21
| 18.24
|
|
| ###
| ###
| 1.3 |
2004-Jun-24 Thu
| 18.4
| 18.45
| ###
| 18.44
|
|
| ###
| ###
| 1.3 |
2004-Jun-23 Wed
| 18.29
| 18.54
| 18.29
| 18.42
| 398,171
| ###
| ###
| ###
| 1.3 |
2004-Jun-22 Tue
| 18.55
| 18.57
| 18.52
| 18.52
| 536,841
| ###
| 34.4
| 34.4
| 1.3 |
2004-Jun-21 Mon
| ###
| ###
| 18.52
| 18.54
| 303,673
| ###
| 25.5
| 25.5
| 1.3 |
2004-Jun-18 Fri
| 18.75
| 18.75
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2004-Jun-17 Thu
| ###
| 18.7
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2004-Jun-16 Wed
| ###
| ###
| 18.51
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-15 Tue
| ###
| 18.48
| 18.26
| 18.48
|
|
| 85.4
| 85.4
| ### |
2004-Jun-14 Mon
| ###
| 18.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-11 Fri
| ###
| 18.5
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2004-Jun-10 Thu
| 18.28
| 18.41
| 18.25
| ###
| 292,647
| ###
| ###
| ###
| 0.0 |
2004-Jun-09 Wed
| ###
| 18.28
| ###
| 18.25
| 428,279
| 3,914,470
| 77.3
| 77.3
| ### |
2004-Jun-08 Tue
| ###
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2004-Jun-07 Mon
| 18.41
| 18.41
| 18.26
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2004-Jun-04 Fri
| 18.4
| 18.4
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2004-Jun-03 Thu
| 18.42
| 18.45
| ###
| 18.4
|
|
| ###
| ###
| 1.3 |
2004-Jun-02 Wed
| ###
| ###
| 18.4
| 18.42
|
|
| ###
| ###
| 1.3 |
2004-Jun-01 Tue
| 18.4
| 18.49
| ###
| 18.4
| 351,385
| 3,248,554
| ###
| ###
| 1.3 |
2004-May-31 Mon
| 18.58
| ###
| 18.4
| 18.4
| 437,525
| 4,025,229
| ###
| ###
| 1.3 |
2004-May-28 Fri
| 18.54
| ###
| 18.4
| 18.45
| 476,259
| 4,381,582
| ###
| ###
| 1.3 |
2004-May-27 Thu
| 18.22
| 18.41
| 18.21
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2004-May-26 Wed
| 18.4
| 18.4
| 18.2
| 18.22
|
|
| 20.7
| 20.7
| ### |
2004-May-25 Tue
| ###
| 18.27
| ###
| 18.2
| 323,180
| 2,952,249
| ###
| ###
| ### |
2004-May-24 Mon
| 18.22
| 18.22
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2004-May-21 Fri
| 18.2
| 18.25
| ###
| 18.2
|
|
| 66.5
| 66.5
| ### |
2004-May-20 Thu
| ###
| 18.2
| ###
| ###
| 205,951
| 1,874,154
| 74.4
| 74.4
| 0.0 |
2004-May-19 Wed
| ###
| ###
| ###
| ###
| 547,545
| 0
| 77.0
| 77.0
| 0.0 |
2004-May-18 Tue
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2004-May-17 Mon
| ###
| 18.45
| 18.21
| 18.21
|
|
| ###
| ###
| ### |
2004-May-14 Fri
| ###
| ###
| ###
| 18.53
| 391,884
| 0
| ###
| ###
| ### |
2004-May-13 Thu
| ###
| ###
| ###
| ###
| 117,455
| 0
| 28.5
| 28.5
| 0.0 |
2004-May-12 Wed
| ###
| ###
| 18.5
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-11 Tue
| 18.57
| ###
| 18.55
| ###
| 192,156
| 1,782,246
| ###
| ###
| 0.0 |
2004-May-10 Mon
| 18.75
| 18.8
| 18.55
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-07 Fri
| ###
| ###
| 18.88
| ###
| 191,045
| ###
| ###
| ###
| 0.0 |
2004-May-06 Thu
| ###
| ###
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2004-May-05 Wed
| 18.72
| ###
| 18.72
| ###
| 2,385,451
| 22,327,821
| ###
| ###
| 0.0 |
2004-May-04 Tue
| 18.72
| 18.8
| ###
| 18.77
| 619,251
| 5,820,959
| ###
| ###
| ### |
2004-May-03 Mon
| 18.75
| 18.8
| ###
| 18.78
|
|
| 79.3
| 79.3
| ### |
2004-Apr-30 Fri
| 18.81
| 18.83
| ###
| 18.75
|
|
| ###
| ###
| ### |
2004-Apr-29 Thu
| ###
| ###
| 18.7
| 18.75
| 784,082
| ###
| ###
| ###
| ### |
2004-Apr-28 Wed
| 19.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-27 Tue
| 19.5
| 19.51
| ###
| 19.45
| 189,855
| ###
| 33.8
| 33.8
| ### |
2004-Apr-26 Mon
| 19.54
| ###
| 19.52
| 19.55
|
|
| 78.0
| 78.0
| ### |
2004-Apr-23 Fri
| ###
| ###
| 19.45
| 19.54
| 269,043
| 2,616,443
| ###
| ###
| 1.4 |
2004-Apr-22 Thu
| ###
| 19.55
| ###
| 19.55
| 220,752
| 2,157,850
| 85.8
| 85.8
| ### |
2004-Apr-21 Wed
| ###
| 19.4
| 19.21
| ###
| 233,443
| ###
| ###
| ###
| 0.0 |
2004-Apr-20 Tue
| ###
| 19.45
| 19.28
| 19.4
| 384,845
| 7,452,523
| ###
| ###
| 1.4 |
2004-Apr-19 Mon
| ###
| 19.4
| ###
| 19.4
| 153,623
| 1,490,143
| ###
| ###
| 1.4 |
2004-Apr-16 Fri
| ###
| ###
| 18.88
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-14 Wed
| 18.83
| 18.85
| ###
| 18.8
|
|
| ###
| ###
| 1.3 |
2004-Apr-13 Tue
| 18.77
| 18.85
| 18.7
| 18.84
| 116,928
| 2,195,323
| 77.7
| 77.7
| 1.3 |
2004-Apr-08 Thu
| ###
| ###
| 18.77
| 18.77
| 140,889
| 1,322,243
| ###
| ###
| ### |
2004-Apr-07 Wed
| ###
| ###
| 18.85
| 18.89
| 317,046
| 2,988,158
| ###
| ###
| ### |
2004-Apr-06 Tue
| ###
| ###
| 18.79
| 18.85
|
|
| ###
| ###
| ### |
2004-Apr-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-02 Fri
| ###
| ###
| ###
| ###
| 234,072
| 0
| ###
| ###
| 0.0 |
2004-Apr-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-31 Wed
| ###
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2004-Mar-30 Tue
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2004-Mar-29 Mon
| 19.26
| 19.26
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2004-Mar-26 Fri
| ###
| 19.5
| 19.26
| 19.29
|
|
| 27.8
| 27.8
| 1.4 |
2004-Mar-25 Thu
| ###
| ###
| 19.25
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-24 Wed
| ###
| ###
| 19.2
| 19.2
| 215,944
| ###
| ###
| ###
| ### |
2004-Mar-23 Tue
| ###
| 19.24
| ###
| 19.2
|
|
| ###
| ###
| ### |
2004-Mar-22 Mon
| 19.45
| 19.45
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2004-Mar-19 Fri
| ###
| ###
| 19.78
| 19.8
|
|
| ###
| ###
| 1.4 |
2004-Mar-18 Thu
| 19.84
| ###
| 19.76
| 19.85
|
|
| ###
| ###
| 1.4 |
2004-Mar-17 Wed
| 19.81
| 19.81
| 19.73
| 19.75
|
|
| 28.1
| 28.1
| ### |
2004-Mar-16 Tue
| 19.85
| 20
| 19.81
| 19.81
|
|
| 39.7
| 39.7
| ### |
2004-Mar-15 Mon
| ###
| ###
| 19.84
| 19.85
|
|
| ###
| ###
| 1.4 |
2004-Mar-12 Fri
| ###
| ###
| ###
| 19.75
|
|
| ###
| ###
| ### |
2004-Mar-11 Thu
| 20.7
| 20.75
| 19.7
| 19.75
|
|
| 6.4
| 6.4
| ### |
2004-Mar-10 Wed
| ###
| ###
| 20.7
| 20.73
| 259,441
| ###
| 30.2
| 30.2
| ### |
2004-Mar-09 Tue
| 20.8
| ###
| 20.8
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-08 Mon
| 20.51
| 20.84
| 20.45
| 20.8
| 78,028
| 1,610,888
| ###
| ###
| 1.5 |
2004-Mar-05 Fri
| ###
| ###
| 24.55
| ###
| 953,183
| 11,700,321
| 69.1
| 69.1
| 0.0 |
2004-Mar-04 Thu
| 20.75
| 20.75
| 20.5
| 20.58
|
|
| ###
| ###
| 1.5 |
2004-Mar-03 Wed
| 20.59
| 20.75
| 20.59
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2004-Mar-02 Tue
| 20.55
| ###
| 20.52
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-01 Mon
| 20.53
| ###
| ###
| ###
| 1,166,272
| 0
| ###
| ###
| 0.0 |
2004-Feb-27 Fri
| ###
| ###
| ###
| ###
| 175,581
| 0
| 77.7
| 77.7
| 0.0 |
2004-Feb-26 Thu
| ###
| ###
| ###
| 20
| 75,144
| 0
| 37.0
| 37.0
| 1.4 |
2004-Feb-25 Wed
| 20
| ###
| 19.85
| 20
| 664,889
| 6,599,023
| ###
| ###
| 1.4 |
2004-Feb-24 Tue
| 19.85
| ###
| 19.85
| ###
| 92,672
| ###
| ###
| ###
| 0.0 |
2004-Feb-23 Mon
| 19.82
| 19.87
| 19.75
| 19.85
|
|
| ###
| ###
| 1.4 |
2004-Feb-20 Fri
| ###
| 19.82
| ###
| 19.77
|
|
| 74.1
| 74.1
| 1.4 |
2004-Feb-19 Thu
| 19.75
| 19.79
| ###
| ###
| 80,149
| 793,074
| 29.4
| 29.4
| 0.0 |
2004-Feb-18 Wed
| 19.7
| 19.8
| 19.7
| 19.77
|
|
| ###
| ###
| 1.4 |
2004-Feb-17 Tue
| 19.4
| ###
| 19.4
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-16 Mon
| ###
| 19.44
| 19.28
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-13 Fri
| 19.44
| 19.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-12 Thu
| 19.4
| 19.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-11 Wed
| ###
| 19.46
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2004-Feb-10 Tue
| ###
| ###
| ###
| ###
| 178,745
| 0
| ###
| ###
| 0.0 |
2004-Feb-09 Mon
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2004-Feb-06 Fri
| 18.72
| ###
| 18.72
| 18.88
|
|
| ###
| ###
| 1.3 |
2004-Feb-05 Thu
| 18.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-04 Wed
| 18.7
| ###
| 18.7
| 18.8
|
|
| ###
| ###
| 1.3 |
2004-Feb-03 Tue
| ###
| ###
| ###
| 18.75
|
|
| ###
| ###
| ### |
2004-Feb-02 Mon
| ###
| ###
| ###
| ###
| 118,485
| 0
| 24.0
| 24.0
| 0.0 |
2004-Jan-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-29 Thu
| ###
| ###
| ###
| ###
| 138,744
| 0
| ###
| ###
| 0.0 |
2004-Jan-28 Wed
| ###
| ###
| ###
| 19.22
|
|
| 83.2
| 83.2
| 1.4 |
2004-Jan-27 Tue
| 19.45
| 19.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-23 Fri
| 19.41
| 19.5
| 19.4
| 19.45
|
|
| 65.3
| 65.3
| ### |
2004-Jan-22 Thu
| 19.48
| 19.5
| ###
| 19.5
|
|
| ###
| ###
| 1.4 |
2004-Jan-21 Wed
| 19.21
| 19.48
| 19.2
| 19.48
|
|
| 81.4
| 81.4
| ### |
2004-Jan-20 Tue
| 19.45
| 19.48
| 19.21
| 19.21
| 555,072
| ###
| 21.0
| 21.0
| 1.4 |
2004-Jan-19 Mon
| ###
| 19.74
| 19.43
| 19.48
|
|
| 31.7
| 31.7
| ### |
2004-Jan-16 Fri
| ###
| 19.75
| 19.42
| 19.42
| 293,153
| ###
| ###
| ###
| 1.4 |
2004-Jan-15 Thu
| ###
| ###
| 19.45
| ###
| 159,029
| 1,546,557
| 68.6
| 68.6
| 0.0 |
2004-Jan-14 Wed
| 19.52
| ###
| 19.45
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-13 Tue
| 19.4
| 19.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-12 Mon
| 19.48
| 19.48
| ###
| 19.4
|
|
| 29.6
| 29.6
| 1.4 |
2004-Jan-09 Fri
| ###
| ###
| ###
| ###
| 103,654
| 0
| 71.1
| 71.1
| 0.0 |
2004-Jan-08 Thu
| 19.41
| 19.5
| 19.21
| 19.21
| 192,859
| 3,732,785
| 24.5
| 24.5
| 1.4 |
2004-Jan-07 Wed
| ###
| ###
| 19.44
| 19.45
|
|
| 32.1
| 32.1
| ### |
2004-Jan-06 Tue
| 19.57
| ###
| 19.54
| ###
| 202,241
| ###
| ###
| ###
| 0.0 |
2004-Jan-05 Mon
| 19.5
| 19.57
| 19.4
| 19.45
| 75,780
| 1,476,573
| ###
| ###
| ### |
2004-Jan-02 Fri
| 19.55
| 19.59
| 19.51
| 19.55
| 28,154
| ###
| ###
| ###
| ### |
2003-Dec-31 Wed
| 19.45
| 19.55
| 19.45
| 19.46
|
|
| 68.3
| 68.3
| ### |
2003-Dec-30 Tue
| 19.48
| 19.5
| 19.45
| 19.48
|
|
| ###
| ###
| ### |
2003-Dec-29 Mon
| ###
| 19.45
| ###
| 19.45
|
|
| 70.2
| 70.2
| ### |
2003-Dec-24 Wed
| 19.46
| 19.46
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2003-Dec-23 Tue
| ###
| 19.45
| ###
| 19.4
| 73,344
| 713,270
| 67.9
| 67.9
| 1.4 |
2003-Dec-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-18 Thu
| 19.28
| 19.28
| ###
| ###
| 381,225
| ###
| ###
| ###
| 0.0 |
2003-Dec-17 Wed
| ###
| ###
| ###
| ###
| 182,682
| 0
| ###
| ###
| 0.0 |
2003-Dec-16 Tue
| 18.88
| ###
| 18.88
| ###
| 462,178
| ###
| 81.3
| 81.3
| 0.0 |
2003-Dec-15 Mon
| ###
| ###
| ###
| ###
| 498,371
| 0
| 31.8
| 31.8
| 0.0 |
2003-Dec-12 Fri
| ###
| 18.85
| ###
| 18.8
|
|
| 77.6
| 77.6
| 1.3 |
2003-Dec-11 Thu
| 18.71
| 18.88
| ###
| 18.45
| 235,975
| ###
| 27.5
| 27.5
| 1.3 |
2003-Dec-10 Wed
| ###
| 18.71
| ###
| ###
| 427,288
| 3,997,279
| 77.7
| 77.7
| 0.0 |
2003-Dec-09 Tue
| ###
| ###
| 18.75
| 18.8
| 133,827
| 1,254,628
| 22.1
| 22.1
| 1.3 |
2003-Dec-08 Mon
| ###
| 19.22
| ###
| ###
| 226,846
| ###
| ###
| ###
| 0.0 |
2003-Dec-05 Fri
| ###
| 19.2
| ###
| ###
| 194,749
| ###
| ###
| ###
| 0.0 |
2003-Dec-04 Thu
| ###
| ###
| ###
| ###
| 228,043
| 0
| 71.6
| 71.6
| 0.0 |
2003-Dec-03 Wed
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2003-Dec-02 Tue
| ###
| ###
| ###
| ###
| 259,780
| 0
| 30.8
| 30.8
| 0.0 |
2003-Dec-01 Mon
| ###
| ###
| ###
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2003-Nov-28 Fri
| 19.27
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2003-Nov-27 Thu
| 19.2
| ###
| ###
| 19.25
|
|
| ###
| ###
| 1.4 |
2003-Nov-26 Wed
| ###
| 19.4
| 19.22
| 19.25
| 213,379
| 4,120,348
| 27.5
| 27.5
| 1.4 |
2003-Nov-25 Tue
| 19.5
| 19.5
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2003-Nov-24 Mon
| 19.2
| 19.45
| ###
| 19.45
| 223,140
| ###
| 82.6
| 82.6
| ### |
2003-Nov-21 Fri
| 19.2
| 19.2
| ###
| ###
| 243,451
| 2,337,129
| ###
| ###
| 0.0 |
2003-Nov-20 Thu
| ###
| 19.29
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2003-Nov-19 Wed
| ###
| ###
| ###
| ###
| 361,049
| 0
| ###
| ###
| 0.0 |
2003-Nov-18 Tue
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2003-Nov-17 Mon
| ###
| ###
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2003-Nov-14 Fri
| ###
| 19.4
| ###
| 19.4
|
|
| 71.1
| 71.1
| 1.4 |
2003-Nov-13 Thu
| ###
| 19.42
| 19.2
| ###
| 276,473
| ###
| ###
| ###
| 0.0 |
2003-Nov-12 Wed
| ###
| ###
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2003-Nov-11 Tue
| ###
| ###
| ###
| ###
| 1,847,186
| 0
| ###
| ###
| 0.0 |
2003-Nov-10 Mon
| ###
| 19.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-07 Fri
| ###
| ###
| 19.22
| ###
| 105,624
| 1,015,046
| 34.3
| 34.3
| 0.0 |
2003-Nov-06 Thu
| 19.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-05 Wed
| 19.25
| 19.28
| 19.2
| 19.22
|
|
| ###
| ###
| 1.4 |
2003-Nov-04 Tue
| ###
| ###
| 19.22
| 19.25
| 691,424
| 6,644,584
| ###
| ###
| 1.4 |
2003-Nov-03 Mon
| ###
| ###
| ###
| ###
| 420,448
| 0
| ###
| ###
| 0.0 |
2003-Oct-31 Fri
| ###
| ###
| ###
| ###
| 324,741
| 0
| 70.3
| 70.3
| 0.0 |
2003-Oct-30 Thu
| ###
| 19.2
| ###
| 19.2
| 599,945
| 5,759,472
| ###
| ###
| ### |
2003-Oct-29 Wed
| ###
| 19.2
| 18.86
| 19.2
|
|
| 79.5
| 79.5
| ### |
2003-Oct-28 Tue
| 18.8
| ###
| 18.8
| 18.83
|
|
| 77.3
| 77.3
| 1.3 |
2003-Oct-27 Mon
| 18.8
| ###
| 18.7
| 18.8
|
|
| ###
| ###
| 1.3 |
2003-Oct-24 Fri
| 18.75
| ###
| 18.75
| 18.85
|
|
| 77.2
| 77.2
| ### |
2003-Oct-23 Thu
| ###
| ###
| 18.75
| 18.75
|
|
| 31.3
| 31.3
| ### |
2003-Oct-22 Wed
| ###
| ###
| 18.84
| ###
| 277,282
| ###
| ###
| ###
| 0.0 |
2003-Oct-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-20 Mon
| 19.21
| ###
| ###
| ###
| 209,177
| 0
| 31.5
| 31.5
| 0.0 |
2003-Oct-17 Fri
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2003-Oct-16 Thu
| ###
| ###
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2003-Oct-15 Wed
| ###
| ###
| 18.77
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2003-Oct-14 Tue
| ###
| ###
| 18.88
| ###
| 1,584,780
| 14,960,323
| 69.4
| 69.4
| 0.0 |
2003-Oct-13 Mon
| 18.85
| ###
| 18.81
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-10 Fri
| 18.4
| 18.85
| 18.4
| 18.85
| 1,648,888
| ###
| ###
| ###
| ### |
2003-Oct-09 Thu
| 17.85
| ###
| 17.83
| ###
| 281,282
| 2,507,629
| ###
| ###
| 0.0 |
2003-Oct-08 Wed
| 17.8
| 17.89
| 17.75
| 17.79
|
|
| 28.8
| 28.8
| ### |
2003-Oct-07 Tue
| ###
| ###
| 17.79
| 17.8
|
|
| 24.6
| 24.6
| ### |
2003-Oct-06 Mon
| 17.83
| 17.87
| 17.78
| 17.8
|
|
| ###
| ###
| ### |
2003-Oct-03 Fri
| 17.85
| 17.87
| 17.8
| 17.83
| 972,576
| ###
| ###
| ###
| ### |
2003-Oct-02 Thu
| ###
| ###
| 17.8
| 17.84
| 1,129,948
| ###
| ###
| ###
| 1.3 |
2003-Oct-01 Wed
| 17.78
| 17.85
| 17.71
| 17.85
|
|
| ###
| ###
| 1.3 |
2003-Sep-30 Tue
| ###
| ###
| 17.8
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-29 Mon
| ###
| 18.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-26 Fri
| ###
| 18.71
| 18.46
| 18.71
| 245,855
| ###
| ###
| ###
| ### |
2003-Sep-25 Thu
| ###
| ###
| 18.41
| 18.5
| 520,243
| ###
| 35.7
| 35.7
| ### |
2003-Sep-24 Wed
| 18.84
| 18.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-23 Tue
| 18.8
| ###
| 18.7
| 18.84
| 436,044
| ###
| 75.0
| 75.0
| 1.3 |
2003-Sep-22 Mon
| ###
| 18.85
| ###
| 18.76
|
|
| 76.6
| 76.6
| ### |
2003-Sep-19 Fri
| 18.55
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-18 Thu
| 18.2
| ###
| ###
| ###
| 890,170
| 0
| ###
| ###
| 0.0 |
2003-Sep-17 Wed
| ###
| ###
| 18.28
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-16 Tue
| 18.45
| 18.45
| ###
| ###
| 244,645
| 2,256,850
| 29.4
| 29.4
| 0.0 |
2003-Sep-15 Mon
| 18.4
| ###
| 18.4
| 18.45
|
|
| 73.6
| 73.6
| 1.3 |
2003-Sep-12 Fri
| 18.5
| 18.55
| 18.4
| 18.4
|
|
| 33.6
| 33.6
| 1.3 |
2003-Sep-11 Thu
| 18.74
| 18.78
| 18.5
| 18.5
|
|
| ###
| ###
| ### |
2003-Sep-10 Wed
| 18.54
| 18.76
| 18.29
| 18.76
|
|
| ###
| ###
| ### |
2003-Sep-09 Tue
| ###
| ###
| 18.54
| ###
| 484,347
| ###
| 33.6
| 33.6
| 0.0 |
2003-Sep-08 Mon
| 18.48
| ###
| 18.48
| 18.58
| 205,451
| ###
| 69.3
| 69.3
| 1.3 |
2003-Sep-05 Fri
| ###
| 18.48
| ###
| 18.48
| 258,829
| 2,391,579
| ###
| ###
| ### |
2003-Sep-04 Thu
| 18.48
| 18.48
| 18.26
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-03 Wed
| 18.45
| 18.55
| ###
| 18.22
| 695,086
| 6,446,922
| ###
| ###
| ### |
2003-Sep-02 Tue
| ###
| ###
| 18.4
| 18.41
| 535,271
| ###
| ###
| ###
| ### |
2003-Sep-01 Mon
| 18.75
| 18.75
| ###
| ###
| 129,257
| 1,211,784
| ###
| ###
| 0.0 |
2003-Aug-29 Fri
| 18.85
| 18.86
| 18.45
| 18.59
|
|
| ###
| ###
| 1.3 |
2003-Aug-28 Thu
| ###
| ###
| ###
| 18.86
| 332,170
| 0
| 76.4
| 76.4
| 1.3 |
2003-Aug-27 Wed
| ###
| ###
| 18.42
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-26 Tue
| ###
| ###
| 18.4
| 18.45
| 899,284
| ###
| 14.5
| 14.5
| 1.3 |
2003-Aug-25 Mon
| ###
| 19.22
| ###
| ###
| 150,883
| 1,449,985
| ###
| ###
| 0.0 |
2003-Aug-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-21 Thu
| 18.89
| ###
| 18.88
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-20 Wed
| ###
| ###
| 18.59
| 18.89
| 272,629
| 2,534,086
| ###
| ###
| ### |
2003-Aug-19 Tue
| ###
| 18.5
| ###
| 18.42
| 846,877
| ###
| ###
| ###
| 1.3 |
2003-Aug-18 Mon
| ###
| 18.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-15 Fri
| ###
| 18.44
| 18.26
| ###
| 609,427
| 11,182,985
| 69.3
| 69.3
| 0.0 |
2003-Aug-14 Thu
| ###
| ###
| 18.26
| ###
| 823,143
| ###
| ###
| ###
| 0.0 |
2003-Aug-13 Wed
| ###
| 18.72
| ###
| 18.4
| 711,558
| 6,660,182
| 19.7
| 19.7
| 1.3 |
2003-Aug-12 Tue
| 18.51
| ###
| 18.5
| 18.53
| 308,882
| 2,857,158
| 72.4
| 72.4
| ### |
2003-Aug-11 Mon
| 18.8
| 18.82
| ###
| ###
| 164,579
| 1,548,688
| ###
| ###
| 0.0 |
2003-Aug-08 Fri
| ###
| ###
| 18.84
| 18.84
|
|
| 24.6
| 24.6
| 1.3 |
2003-Aug-07 Thu
| 18.7
| 18.89
| ###
| 18.76
|
|
| ###
| ###
| ### |
2003-Aug-06 Wed
| 18.55
| ###
| 18.54
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2003-Aug-05 Tue
| 18.7
| 18.71
| ###
| ###
| 366,671
| ###
| ###
| ###
| 0.0 |
2003-Aug-04 Mon
| 18.55
| 18.79
| 18.55
| 18.59
| 61,872
| 1,155,150
| 66.5
| 66.5
| 1.3 |
2003-Aug-01 Fri
| 18.8
| 18.8
| 18.55
| 18.56
|
|
| ###
| ###
| 1.3 |
2003-Jul-31 Thu
| ###
| 18.76
| ###
| 18.75
|
|
| ###
| ###
| ### |
|