End of day Prices (full format), 600 Days for (FPA) FISHER & PAYKEL APPLIANCES HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2005-Oct-13 Thu
| ###
| ###
| ###
| ###
| 9,521
| 0
| 70.9
| 70.9
| 0.0 |
2005-Oct-12 Wed
| ###
| ###
| ###
| ###
| 3,441
| 0
| ###
| ###
| 0.0 |
2005-Oct-11 Tue
| ###
| ###
| ###
| ###
| 26,251
| 0
| 80.1
| 80.1
| 0.0 |
2005-Oct-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-07 Fri
| ###
| ###
| ###
| ###
|
|
| 59.3
| 59.3
| 0.0 |
2005-Oct-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-05 Wed
| ###
| ###
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2005-Oct-04 Tue
| ###
| ###
| ###
| ###
| 7,740
| 0
| 74.0
| 74.0
| 0.0 |
2005-Oct-03 Mon
| ###
| ###
| ###
| ###
| 254
| 0
| ###
| ###
| 0.0 |
2005-Sep-30 Fri
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2005-Sep-29 Thu
| ###
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2005-Sep-28 Wed
| ###
| ###
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2005-Sep-27 Tue
| ###
| ###
| ###
| ###
| 262,350
| 0
| 79.8
| 79.8
| 0.0 |
2005-Sep-26 Mon
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2005-Sep-23 Fri
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2005-Sep-22 Thu
| ###
| ###
| ###
| ###
| 190,242
| 0
| 77.3
| 77.3
| 0.0 |
2005-Sep-21 Wed
| ###
| 3.2
| ###
| ###
| 28,683
| ###
| 30.5
| 30.5
| 0.0 |
2005-Sep-20 Tue
| 3.25
| 3.25
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2005-Sep-19 Mon
| ###
| ###
| ###
| ###
| 83,121
| 0
| ###
| ###
| 0.0 |
2005-Sep-16 Fri
| 3.29
| 3.29
| 3.29
| 3.29
| 85,258
| ###
| ###
| ###
| ### |
2005-Sep-15 Thu
| 3.27
| 3.27
| 3.27
| 3.27
|
|
| ###
| ###
| ### |
2005-Sep-14 Wed
| ###
| 3.25
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2005-Sep-13 Tue
| ###
| 3.2
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2005-Sep-12 Mon
| 3.23
| 3.23
| ###
| ###
| 38,842
| 62,729
| ###
| ###
| 0.0 |
2005-Sep-09 Fri
| 3.22
| 3.27
| 3.22
| 3.25
|
|
| ###
| ###
| 0.2 |
2005-Sep-08 Thu
| ###
| 3.25
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2005-Sep-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-06 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Sep-05 Mon
| ###
| ###
| ###
| ###
| 133,285
| 0
| 35.3
| 35.3
| 0.0 |
2005-Sep-02 Fri
| ###
| ###
| ###
| ###
| 21,320
| 0
| 68.9
| 68.9
| 0.0 |
2005-Sep-01 Thu
| ###
| ###
| ###
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2005-Aug-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-30 Tue
| ###
| ###
| ###
| ###
| 5,777
| 0
| 80.7
| 80.7
| 0.0 |
2005-Aug-29 Mon
| ###
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2005-Aug-26 Fri
| ###
| ###
| ###
| ###
| 389,984
| 0
| 16.3
| 16.3
| 0.0 |
2005-Aug-25 Thu
| ###
| ###
| ###
| ###
| 231,956
| 0
| 12.8
| 12.8
| 0.0 |
2005-Aug-24 Wed
| 3.2
| 3.2
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2005-Aug-23 Tue
| ###
| ###
| 3.28
| 3.28
|
|
| ###
| ###
| 0.2 |
2005-Aug-22 Mon
| 3.42
| 3.42
| ###
| ###
|
|
| 9.5
| 9.5
| 0.0 |
2005-Aug-19 Fri
| ###
| 3.43
| ###
| 3.43
|
|
| ###
| ###
| 0.2 |
2005-Aug-18 Thu
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2005-Aug-17 Wed
| ###
| ###
| ###
| ###
| 22,020
| 0
| 81.9
| 81.9
| 0.0 |
2005-Aug-16 Tue
| ###
| ###
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2005-Aug-15 Mon
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2005-Aug-12 Fri
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2005-Aug-11 Thu
| ###
| ###
| ###
| ###
|
|
| 62.9
| 62.9
| 0.0 |
2005-Aug-10 Wed
| 3.27
| ###
| 3.27
| ###
| 80,328
| ###
| 76.2
| 76.2
| 0.0 |
2005-Aug-09 Tue
| ###
| 3.27
| ###
| 3.27
|
|
| 91.7
| 91.7
| ### |
2005-Aug-08 Mon
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2005-Aug-05 Fri
| ###
| ###
| ###
| ###
| 610,046
| 0
| 17.4
| 17.4
| 0.0 |
2005-Aug-04 Thu
| ###
| 3.22
| ###
| 3.2
|
|
| 80.8
| 80.8
| 0.2 |
2005-Aug-03 Wed
| 3.28
| 3.28
| ###
| ###
| 29,924
| 49,075
| 7.8
| 7.8
| 0.0 |
2005-Aug-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-01 Mon
| 3.28
| ###
| 3.28
| ###
| 107,340
| ###
| 76.5
| 76.5
| 0.0 |
2005-Jul-29 Fri
| 3.29
| ###
| 3.29
| 3.29
|
|
| ###
| ###
| ### |
2005-Jul-28 Thu
| 3.29
| 3.29
| 3.29
| 3.29
| 64,022
| ###
| ###
| ###
| ### |
2005-Jul-27 Wed
| 3.25
| 3.27
| 3.25
| 3.27
|
|
| ###
| ###
| ### |
2005-Jul-26 Tue
| 3.24
| 3.25
| 3.23
| 3.25
| 54,722
| ###
| 71.1
| 71.1
| 0.2 |
2005-Jul-25 Mon
| 3.24
| 3.25
| 3.22
| 3.22
| 125,673
| 406,552
| 25.4
| 25.4
| 0.2 |
2005-Jul-22 Fri
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| 62.9
| 62.9
| 0.2 |
2005-Jul-21 Thu
| ###
| ###
| 3.24
| 3.25
|
|
| ###
| ###
| 0.2 |
2005-Jul-20 Wed
| ###
| ###
| 3.29
| ###
| 286,520
| 471,325
| 28.3
| 28.3
| 0.0 |
2005-Jul-19 Tue
| ###
| 3.4
| ###
| ###
| 123,280
| 209,576
| ###
| ###
| 0.0 |
2005-Jul-18 Mon
| 3.27
| ###
| 3.27
| ###
| 21,376
| 34,949
| 76.3
| 76.3
| 0.0 |
2005-Jul-15 Fri
| 3.25
| 3.28
| 3.25
| 3.27
|
|
| 75.5
| 75.5
| ### |
2005-Jul-14 Thu
| 3.29
| 3.29
| 3.24
| 3.24
| 21,222
| 69,289
| ###
| ###
| ### |
2005-Jul-13 Wed
| 3.29
| ###
| 3.29
| 3.29
|
|
| ###
| ###
| ### |
2005-Jul-12 Tue
| 3.22
| 3.25
| 3.22
| 3.25
| 1,128,588
| 3,650,982
| ###
| ###
| 0.2 |
2005-Jul-11 Mon
| ###
| 3.21
| ###
| 3.21
| 178,353
| 286,256
| ###
| ###
| ### |
2005-Jul-08 Fri
| ###
| ###
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2005-Jul-07 Thu
| ###
| ###
| ###
| ###
| 338,058
| 0
| 85.8
| 85.8
| 0.0 |
2005-Jul-06 Wed
| ###
| ###
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2005-Jul-05 Tue
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2005-Jul-04 Mon
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2005-Jul-01 Fri
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2005-Jun-30 Thu
| ###
| ###
| ###
| ###
| 23,270
| 0
| ###
| ###
| 0.0 |
2005-Jun-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-28 Tue
| ###
| 3
| 2.86
| ###
| 147,373
| ###
| ###
| ###
| 0.0 |
2005-Jun-27 Mon
| ###
| ###
| ###
| ###
| 75,122
| 0
| ###
| ###
| 0.0 |
2005-Jun-24 Fri
| ###
| ###
| ###
| 3
|
|
| 28.9
| 28.9
| 0.2 |
2005-Jun-23 Thu
| ###
| ###
| ###
| ###
| 60,851
| 0
| 21.4
| 21.4
| 0.0 |
2005-Jun-22 Wed
| ###
| ###
| ###
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2005-Jun-21 Tue
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2005-Jun-20 Mon
| ###
| ###
| ###
| ###
| 23,723
| 0
| ###
| ###
| 0.0 |
2005-Jun-17 Fri
| ###
| ###
| ###
| ###
| 62,080
| 0
| ###
| ###
| 0.0 |
2005-Jun-16 Thu
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2005-Jun-15 Wed
| ###
| ###
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2005-Jun-14 Tue
| ###
| ###
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2005-Jun-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-09 Thu
| ###
| ###
| ###
| ###
| 56,027
| 0
| ###
| ###
| 0.0 |
2005-Jun-08 Wed
| ###
| ###
| ###
| ###
| 43,042
| 0
| ###
| ###
| 0.0 |
2005-Jun-07 Tue
| 2.85
| 2.85
| 2.85
| 2.85
| 18,650
| 53,152
| 71.5
| 71.5
| ### |
2005-Jun-06 Mon
| 2.89
| 2.89
| 2.85
| 2.89
|
|
| ###
| ###
| ### |
2005-Jun-03 Fri
| 2.78
| 2.85
| 2.78
| 2.85
|
|
| ###
| ###
| ### |
2005-Jun-02 Thu
| 2.78
| 2.79
| 2.76
| 2.77
|
|
| 29.5
| 29.5
| 0.2 |
2005-Jun-01 Wed
| 2.74
| 2.81
| 2.74
| 2.8
| 68,154
| 189,127
| ###
| ###
| 0.2 |
2005-May-31 Tue
| 2.83
| 2.84
| 2.83
| 2.83
|
|
| ###
| ###
| 0.2 |
2005-May-30 Mon
| 2.87
| 2.87
| 2.83
| 2.83
|
|
| 21.9
| 21.9
| 0.2 |
2005-May-27 Fri
| 2.88
| 2.89
| 2.83
| 2.83
| 35,275
| 100,886
| ###
| ###
| 0.2 |
2005-May-26 Thu
| ###
| ###
| 2.8
| 2.8
| 2,283
| ###
| ###
| ###
| 0.2 |
2005-May-25 Wed
| ###
| ###
| 2.87
| 2.89
| 182,442
| ###
| 33.7
| 33.7
| ### |
2005-May-24 Tue
| 2.88
| ###
| 2.88
| 2.88
|
|
| 65.5
| 65.5
| 0.2 |
2005-May-23 Mon
| 2.86
| ###
| 2.86
| 2.88
|
|
| ###
| ###
| 0.2 |
2005-May-20 Fri
| 2.8
| ###
| 2.79
| 2.86
| 730,458
| 1,018,988
| 84.2
| 84.2
| 0.2 |
2005-May-19 Thu
| 2.7
| 2.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-18 Wed
| ###
| 2.7
| ###
| ###
| 284,987
| ###
| 14.2
| 14.2
| 0.0 |
2005-May-17 Tue
| 2.59
| ###
| 2.59
| ###
| 486,559
| ###
| 80.2
| 80.2
| 0.0 |
2005-May-16 Mon
| 2.49
| 2.59
| 2.49
| 2.53
|
|
| 87.0
| 87.0
| ### |
2005-May-13 Fri
| 2.52
| 2.52
| 2.48
| 2.48
|
|
| 19.9
| 19.9
| 0.2 |
2005-May-12 Thu
| 2.56
| 2.56
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2005-May-11 Wed
| 2.53
| 2.55
| 2.53
| 2.55
| 23,650
| 60,071
| 74.2
| 74.2
| 0.2 |
2005-May-10 Tue
| 2.52
| 2.54
| 2.52
| 2.52
| 91,440
| 231,343
| 72.8
| 72.8
| ### |
2005-May-09 Mon
| 2.51
| 2.54
| 2.49
| 2.49
|
|
| ###
| ###
| 0.2 |
2005-May-06 Fri
| 2.49
| 2.5
| 2.46
| 2.48
|
|
| ###
| ###
| 0.2 |
2005-May-05 Thu
| 2.55
| 2.55
| 2.43
| 2.49
|
|
| ###
| ###
| 0.2 |
2005-May-04 Wed
| 2.58
| 2.58
| 2.58
| 2.58
|
|
| ###
| ###
| 0.2 |
2005-May-03 Tue
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2005-May-02 Mon
| ###
| ###
| 2.55
| 2.55
|
|
| 23.1
| 23.1
| 0.2 |
2005-Apr-29 Fri
| ###
| ###
| 2.55
| 2.55
| 20,024
| ###
| ###
| ###
| 0.2 |
2005-Apr-28 Thu
| 2.58
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-27 Wed
| 2.52
| 2.52
| 2.49
| 2.5
| 79,922
| ###
| 31.0
| 31.0
| 0.2 |
2005-Apr-26 Tue
| 2.5
| 2.53
| 2.5
| 2.52
| 10,720
| ###
| 82.4
| 82.4
| ### |
2005-Apr-22 Fri
| 2.59
| 2.59
| 2.53
| 2.53
|
|
| 17.5
| 17.5
| ### |
2005-Apr-21 Thu
| 2.5
| 2.5
| 2.43
| 2.44
|
|
| ###
| ###
| 0.2 |
2005-Apr-20 Wed
| 2.59
| 2.59
| 2.55
| 2.55
| 103,841
| 266,871
| 21.2
| 21.2
| 0.2 |
2005-Apr-19 Tue
| ###
| ###
| 2.55
| 2.55
|
|
| 13.4
| 13.4
| 0.2 |
2005-Apr-18 Mon
| ###
| ###
| 2.54
| 2.55
|
|
| ###
| ###
| 0.2 |
2005-Apr-15 Fri
| 2.73
| 2.73
| 2.72
| 2.73
|
|
| ###
| ###
| ### |
2005-Apr-14 Thu
| 2.7
| 2.73
| 2.7
| 2.73
| 34,446
| 93,520
| 86.6
| 86.6
| ### |
2005-Apr-13 Wed
| ###
| 2.7
| ###
| ###
| 5,626
| ###
| ###
| ###
| 0.0 |
2005-Apr-12 Tue
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2005-Apr-11 Mon
| 2.73
| 2.73
| ###
| ###
| 80,253
| 109,545
| 26.1
| 26.1
| 0.0 |
2005-Apr-08 Fri
| 2.75
| 2.75
| 2.72
| 2.72
|
|
| 22.0
| 22.0
| 0.2 |
2005-Apr-07 Thu
| 2.79
| 2.79
| 2.71
| 2.71
|
|
| ###
| ###
| ### |
2005-Apr-06 Wed
| 2.82
| 2.85
| 2.8
| 2.82
| 258,350
| ###
| ###
| ###
| ### |
2005-Apr-05 Tue
| 2.82
| 2.84
| 2.82
| 2.84
|
|
| 78.6
| 78.6
| 0.2 |
2005-Apr-04 Mon
| 2.8
| 2.85
| 2.79
| 2.84
| 12,341
| ###
| 86.2
| 86.2
| 0.2 |
2005-Apr-01 Fri
| 2.75
| 2.78
| 2.74
| 2.77
|
|
| 71.5
| 71.5
| 0.2 |
2005-Mar-31 Thu
| 2.76
| 2.81
| 2.72
| 2.81
| 89,850
| ###
| ###
| ###
| ### |
2005-Mar-30 Wed
| 2.8
| 2.8
| 2.76
| 2.8
| 52,086
| ###
| ###
| ###
| 0.2 |
2005-Mar-29 Tue
| 2.81
| 2.81
| 2.79
| 2.8
|
|
| ###
| ###
| 0.2 |
2005-Mar-24 Thu
| 2.81
| 2.84
| 2.81
| 2.84
| 5,279
| ###
| 84.5
| 84.5
| 0.2 |
2005-Mar-23 Wed
| 2.81
| 2.85
| 2.81
| 2.84
|
|
| 85.6
| 85.6
| 0.2 |
2005-Mar-22 Tue
| 2.86
| 2.86
| 2.81
| 2.81
|
|
| ###
| ###
| ### |
2005-Mar-21 Mon
| 2.85
| 2.85
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2005-Mar-18 Fri
| ###
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2005-Mar-17 Thu
| ###
| ###
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2005-Mar-16 Wed
| ###
| ###
| ###
| ###
| 57,874
| 0
| ###
| ###
| 0.0 |
2005-Mar-15 Tue
| 2.88
| ###
| 2.85
| 2.88
|
|
| ###
| ###
| 0.2 |
2005-Mar-14 Mon
| 2.89
| ###
| 2.87
| ###
| 19,945
| 28,621
| ###
| ###
| 0.0 |
2005-Mar-11 Fri
| 2.89
| ###
| 2.82
| 2.87
| 200,674
| 282,950
| 26.6
| 26.6
| ### |
2005-Mar-10 Thu
| ###
| ###
| 2.87
| 2.89
|
|
| ###
| ###
| ### |
2005-Mar-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-08 Tue
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2005-Mar-07 Mon
| ###
| ###
| ###
| ###
| 14,140
| 0
| 31.7
| 31.7
| 0.0 |
2005-Mar-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-03 Thu
| ###
| ###
| ###
| ###
| 11,156
| 0
| 68.5
| 68.5
| 0.0 |
2005-Mar-02 Wed
| ###
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2005-Mar-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-28 Mon
| 2.86
| ###
| 2.86
| ###
|
|
| 92.5
| 92.5
| 0.0 |
2005-Feb-25 Fri
| 2.85
| 2.86
| 2.83
| 2.83
| 5,850
| 16,643
| ###
| ###
| 0.2 |
2005-Feb-24 Thu
| 2.81
| 2.87
| 2.8
| 2.83
|
|
| ###
| ###
| 0.2 |
2005-Feb-23 Wed
| ###
| ###
| 2.82
| 2.83
| 141,520
| 199,543
| ###
| ###
| 0.2 |
2005-Feb-22 Tue
| ###
| 3
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2005-Feb-21 Mon
| ###
| 3
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2005-Feb-18 Fri
| ###
| ###
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2005-Feb-17 Thu
| ###
| ###
| ###
| 3
| 97,878
| 0
| ###
| ###
| 0.2 |
2005-Feb-16 Wed
| ###
| ###
| ###
| ###
| 22,273
| 0
| 73.6
| 73.6
| 0.0 |
2005-Feb-15 Tue
| ###
| ###
| ###
| ###
| 208,983
| 0
| 32.1
| 32.1
| 0.0 |
2005-Feb-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-10 Thu
| ###
| ###
| ###
| ###
| 149,146
| 0
| ###
| ###
| 0.0 |
2005-Feb-09 Wed
| ###
| 3.2
| ###
| ###
| 443,856
| ###
| ###
| ###
| 0.0 |
2005-Feb-08 Tue
| ###
| ###
| ###
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2005-Feb-07 Mon
| ###
| ###
| 3
| ###
|
|
| 12.8
| 12.8
| 0.0 |
2005-Feb-04 Fri
| ###
| ###
| ###
| ###
| 389,588
| 0
| ###
| ###
| 0.0 |
2005-Feb-03 Thu
| 3.25
| 3.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-02 Wed
| 3.29
| 3.29
| ###
| 3.23
| 1,462,576
| ###
| ###
| ###
| ### |
2005-Feb-01 Tue
| ###
| 3.7
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2005-Jan-31 Mon
| 3.73
| 3.74
| ###
| 3.74
| 123,250
| 230,477
| 75.1
| 75.1
| 0.3 |
2005-Jan-28 Fri
| 3.8
| 3.83
| 3.79
| 3.79
|
|
| ###
| ###
| ### |
2005-Jan-27 Thu
| 3.84
| 3.84
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2005-Jan-25 Tue
| 3.86
| 3.86
| 3.84
| 3.86
| 1,952,147
| ###
| 72.2
| 72.2
| 0.3 |
2005-Jan-24 Mon
| 3.85
| ###
| 3.85
| 3.88
|
|
| ###
| ###
| 0.3 |
2005-Jan-21 Fri
| 3.85
| 3.85
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2005-Jan-20 Thu
| 3.79
| 3.83
| 3.76
| 3.83
|
|
| 82.1
| 82.1
| ### |
2005-Jan-19 Wed
| ###
| ###
| 3.83
| 3.83
| 52,883
| 101,270
| ###
| ###
| ### |
2005-Jan-18 Tue
| ###
| ###
| ###
| ###
| 4,350
| 0
| ###
| ###
| 0.0 |
2005-Jan-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-14 Fri
| ###
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2005-Jan-13 Thu
| ###
| ###
| ###
| ###
| 35,278
| 0
| 69.1
| 69.1
| 0.0 |
2005-Jan-12 Wed
| ###
| ###
| ###
| ###
| 6,753
| 0
| ###
| ###
| 0.0 |
2005-Jan-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-10 Mon
| 4
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-07 Fri
| ###
| 4
| ###
| 4
|
|
| 65.0
| 65.0
| 0.3 |
2005-Jan-06 Thu
| ###
| ###
| ###
| ###
| 17,454
| 0
| 69.0
| 69.0
| 0.0 |
2005-Jan-05 Wed
| ###
| ###
| ###
| 4
|
|
| 27.3
| 27.3
| 0.3 |
2005-Jan-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-30 Thu
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2004-Dec-29 Wed
| ###
| ###
| ###
| ###
| 4,770
| 0
| 72.7
| 72.7
| 0.0 |
2004-Dec-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-23 Thu
| 4
| 4
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2004-Dec-22 Wed
| ###
| ###
| 4
| ###
| 1,308,842
| 2,617,684
| 69.2
| 69.2
| 0.0 |
2004-Dec-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-20 Mon
| ###
| ###
| ###
| ###
| 442,640
| 0
| 31.7
| 31.7
| 0.0 |
2004-Dec-17 Fri
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2004-Dec-16 Thu
| ###
| ###
| 4
| 4
| 830,357
| ###
| 26.5
| 26.5
| 0.3 |
2004-Dec-15 Wed
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-14 Tue
| ###
| ###
| 4
| 4
| 1,029,142
| 2,058,284
| ###
| ###
| 0.3 |
2004-Dec-13 Mon
| ###
| ###
| ###
| ###
| 814,859
| 0
| 76.7
| 76.7
| 0.0 |
2004-Dec-10 Fri
| 4.2
| 4.2
| ###
| ###
| 490,583
| 1,030,224
| ###
| ###
| 0.0 |
2004-Dec-09 Thu
| ###
| 4.2
| ###
| 4.2
| 20,480
| ###
| ###
| ###
| ### |
2004-Dec-08 Wed
| ###
| ###
| ###
| ###
| 3,380
| 0
| ###
| ###
| 0.0 |
2004-Dec-07 Tue
| ###
| 4.2
| ###
| ###
| 25,686
| 53,940
| 77.0
| 77.0
| 0.0 |
2004-Dec-06 Mon
| ###
| ###
| ###
| ###
| 669,242
| 0
| 78.5
| 78.5
| 0.0 |
2004-Dec-03 Fri
| ###
| ###
| 4
| ###
| 443,274
| 886,548
| 79.3
| 79.3
| 0.0 |
2004-Dec-02 Thu
| ###
| ###
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2004-Dec-01 Wed
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2004-Nov-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-29 Mon
| 3.85
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-26 Fri
| 3.81
| 3.89
| 3.81
| 3.89
|
|
| 83.2
| 83.2
| 0.3 |
2004-Nov-25 Thu
| 3.82
| 3.82
| 3.8
| 3.8
| 20,952
| 79,827
| ###
| ###
| ### |
2004-Nov-24 Wed
| 3.78
| 3.78
| 3.76
| 3.77
|
|
| ###
| ###
| ### |
2004-Nov-23 Tue
| 3.81
| 3.82
| 3.75
| 3.8
| 586,520
| 2,219,978
| 29.8
| 29.8
| ### |
2004-Nov-22 Mon
| 3.75
| 3.75
| 3.75
| 3.75
| 186,180
| 698,175
| 77.6
| 77.6
| 0.3 |
2004-Nov-19 Fri
| 3.85
| 3.85
| 3.82
| 3.82
|
|
| ###
| ###
| 0.3 |
2004-Nov-18 Thu
| 3.79
| 3.8
| 3.79
| 3.79
| 2,246
| 8,523
| ###
| ###
| ### |
2004-Nov-17 Wed
| 3.77
| 3.8
| 3.77
| 3.8
| 508,570
| ###
| 75.5
| 75.5
| ### |
2004-Nov-16 Tue
| 3.81
| 3.81
| 3.78
| 3.78
|
|
| ###
| ###
| 0.3 |
2004-Nov-15 Mon
| 3.81
| 3.83
| 3.81
| 3.81
| 1,125,823
| 4,300,643
| 67.1
| 67.1
| 0.3 |
2004-Nov-12 Fri
| ###
| ###
| 3.81
| 3.82
| 28,286
| 53,884
| ###
| ###
| 0.3 |
2004-Nov-11 Thu
| 3.81
| ###
| 3.79
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-10 Wed
| 3.79
| 3.79
| 3.78
| 3.79
| 469,323
| 1,776,387
| 67.9
| 67.9
| ### |
2004-Nov-09 Tue
| 3.82
| 3.82
| 3.74
| 3.74
| 39,287
| ###
| 16.3
| 16.3
| 0.3 |
2004-Nov-08 Mon
| 3.84
| 3.84
| 3.84
| 3.84
|
|
| ###
| ###
| 0.3 |
2004-Nov-05 Fri
| 3.78
| 3.82
| 3.78
| 3.82
|
|
| ###
| ###
| 0.3 |
2004-Nov-04 Thu
| 3.76
| 3.78
| 3.74
| 3.76
|
|
| ###
| ###
| 0.3 |
2004-Nov-03 Wed
| 3.75
| 3.79
| 3.74
| 3.77
| 22,528
| ###
| ###
| ###
| ### |
2004-Nov-02 Tue
| 3.7
| 3.75
| 3.7
| 3.75
|
|
| 83.6
| 83.6
| 0.3 |
2004-Nov-01 Mon
| ###
| 3.73
| ###
| ###
| 12,780
| ###
| 77.3
| 77.3
| 0.0 |
2004-Oct-29 Fri
| 3.75
| 3.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-28 Thu
| 3.7
| 3.76
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2004-Oct-27 Wed
| ###
| 3.72
| ###
| 3.72
|
|
| 75.5
| 75.5
| 0.3 |
2004-Oct-26 Tue
| 3.73
| 3.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-25 Mon
| 3.79
| 3.79
| 3.75
| 3.76
|
|
| ###
| ###
| 0.3 |
2004-Oct-22 Fri
| 3.8
| 3.8
| 3.75
| 3.8
|
|
| ###
| ###
| ### |
2004-Oct-21 Thu
| 3.77
| ###
| 3.76
| 3.85
|
|
| 84.4
| 84.4
| 0.3 |
2004-Oct-20 Wed
| 3.86
| 3.86
| 3.84
| 3.85
| 1,061,678
| ###
| ###
| ###
| 0.3 |
2004-Oct-19 Tue
| 3.85
| 3.85
| 3.84
| 3.85
| 1,002,549
| ###
| 70.8
| 70.8
| 0.3 |
2004-Oct-18 Mon
| 3.87
| 3.89
| 3.86
| 3.86
| 9,424
| ###
| 32.8
| 32.8
| 0.3 |
2004-Oct-15 Fri
| ###
| ###
| 3.88
| 3.88
| 1,707,682
| ###
| 19.8
| 19.8
| 0.3 |
2004-Oct-14 Thu
| 3.87
| ###
| 3.87
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2004-Oct-13 Wed
| ###
| ###
| 3.84
| 3.84
| 42,525
| 81,648
| ###
| ###
| 0.3 |
2004-Oct-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-11 Mon
| 3.84
| ###
| 3.81
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2004-Oct-08 Fri
| 3.8
| 3.82
| 3.77
| 3.82
| 38,241
| 145,124
| 73.7
| 73.7
| 0.3 |
2004-Oct-07 Thu
| 3.76
| 3.81
| 3.72
| 3.77
|
|
| ###
| ###
| ### |
2004-Oct-06 Wed
| 3.8
| 3.81
| 3.78
| 3.78
| 515,783
| ###
| 29.6
| 29.6
| 0.3 |
2004-Oct-05 Tue
| 3.78
| 3.81
| 3.78
| 3.79
| 111,588
| 423,476
| 71.6
| 71.6
| ### |
2004-Oct-04 Mon
| 3.78
| 3.8
| 3.77
| 3.77
|
|
| 27.8
| 27.8
| ### |
2004-Oct-01 Fri
| 3.79
| 3.79
| 3.77
| 3.77
|
|
| ###
| ###
| ### |
2004-Sep-30 Thu
| 3.83
| 3.83
| 3.78
| 3.79
|
|
| ###
| ###
| ### |
2004-Sep-29 Wed
| 3.87
| ###
| 3.82
| 3.85
|
|
| 25.5
| 25.5
| 0.3 |
2004-Sep-28 Tue
| 3.76
| 3.84
| 3.76
| 3.82
|
|
| 82.7
| 82.7
| 0.3 |
2004-Sep-27 Mon
| 3.82
| 3.82
| 3.75
| 3.75
| 29,443
| 111,441
| 17.8
| 17.8
| 0.3 |
2004-Sep-24 Fri
| 3.83
| 3.83
| 3.8
| 3.8
|
|
| 26.7
| 26.7
| ### |
2004-Sep-23 Thu
| 3.85
| 3.89
| 3.81
| 3.89
| 58,857
| ###
| 78.2
| 78.2
| 0.3 |
2004-Sep-22 Wed
| 3.85
| 3.88
| 3.81
| 3.88
|
|
| ###
| ###
| 0.3 |
2004-Sep-21 Tue
| 3.82
| 3.85
| 3.82
| 3.85
| 127,350
| 488,387
| ###
| ###
| 0.3 |
2004-Sep-20 Mon
| 3.86
| 3.86
| 3.81
| 3.81
| 65,824
| ###
| ###
| ###
| 0.3 |
2004-Sep-17 Fri
| 3.86
| 3.88
| 3.85
| 3.88
| 32,458
| 125,450
| ###
| ###
| 0.3 |
2004-Sep-16 Thu
| 3.83
| ###
| 3.83
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2004-Sep-15 Wed
| 3.84
| 3.85
| 3.81
| 3.82
|
|
| 28.8
| 28.8
| 0.3 |
2004-Sep-14 Tue
| 3.87
| 3.88
| 3.81
| 3.84
|
|
| 24.4
| 24.4
| 0.3 |
2004-Sep-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-10 Fri
| ###
| ###
| ###
| ###
| 94,284
| 0
| ###
| ###
| 0.0 |
2004-Sep-09 Thu
| ###
| ###
| ###
| ###
| 38,120
| 0
| ###
| ###
| 0.0 |
2004-Sep-08 Wed
| 3.78
| 3.86
| 3.75
| 3.86
| 25,227
| 95,988
| 89.2
| 89.2
| 0.3 |
2004-Sep-07 Tue
| ###
| ###
| 3.73
| 3.8
|
|
| 11.5
| 11.5
| ### |
2004-Sep-06 Mon
| ###
| ###
| ###
| ###
| 312,540
| 0
| 71.2
| 71.2
| 0.0 |
2004-Sep-03 Fri
| ###
| ###
| ###
| ###
| 15,385
| 0
| 30.8
| 30.8
| 0.0 |
2004-Sep-02 Thu
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2004-Sep-01 Wed
| ###
| ###
| ###
| ###
| 19,559
| 0
| 28.8
| 28.8
| 0.0 |
2004-Aug-31 Tue
| ###
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2004-Aug-30 Mon
| 3.87
| ###
| 3.87
| ###
| 37,772
| 73,088
| 83.9
| 83.9
| 0.0 |
2004-Aug-27 Fri
| 3.84
| 3.87
| 3.84
| 3.85
|
|
| 64.1
| 64.1
| 0.3 |
2004-Aug-26 Thu
| 3.85
| 3.85
| 3.83
| 3.84
|
|
| 30.4
| 30.4
| 0.3 |
2004-Aug-25 Wed
| 3.8
| 3.87
| 3.8
| 3.87
|
|
| ###
| ###
| ### |
2004-Aug-24 Tue
| 3.85
| 3.86
| 3.74
| 3.8
| 381,022
| 1,447,883
| 19.2
| 19.2
| ### |
2004-Aug-23 Mon
| ###
| ###
| 3.82
| 3.83
| 57,957
| ###
| ###
| ###
| ### |
2004-Aug-20 Fri
| ###
| ###
| ###
| ###
| 220,373
| 0
| ###
| ###
| 0.0 |
2004-Aug-19 Thu
| 3.87
| ###
| 3.86
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2004-Aug-18 Wed
| 3.86
| ###
| 3.85
| ###
| 103,924
| 200,053
| ###
| ###
| 0.0 |
2004-Aug-17 Tue
| ###
| ###
| 3.83
| 3.83
|
|
| 5.2
| 5.2
| ### |
2004-Aug-16 Mon
| 4.29
| 4.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-12 Thu
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2004-Aug-11 Wed
| 4.26
| ###
| 4.26
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-10 Tue
| ###
| ###
| 4.21
| 4.22
| 6,256
| ###
| 17.1
| 17.1
| ### |
2004-Aug-09 Mon
| ###
| ###
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2004-Aug-06 Fri
| ###
| ###
| ###
| ###
| 114,175
| 0
| ###
| ###
| 0.0 |
2004-Aug-05 Thu
| ###
| 4.42
| ###
| ###
| 5,874
| 12,981
| ###
| ###
| 0.0 |
2004-Aug-04 Wed
| 4.4
| 4.4
| ###
| ###
| 24,055
| 52,921
| 25.0
| 25.0
| 0.0 |
2004-Aug-03 Tue
| ###
| 4.42
| ###
| 4.4
| 30,324
| ###
| 77.1
| 77.1
| 0.3 |
2004-Aug-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-30 Fri
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2004-Jul-29 Thu
| ###
| ###
| 4.27
| 4.27
| 16,280
| 34,757
| 28.5
| 28.5
| ### |
2004-Jul-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-26 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jul-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-22 Thu
| 4.24
| ###
| 4.24
| ###
| 10,125
| ###
| ###
| ###
| 0.0 |
2004-Jul-21 Wed
| 4.2
| 4.25
| 4.2
| 4.22
| 72,850
| ###
| 72.2
| 72.2
| ### |
2004-Jul-20 Tue
| ###
| ###
| ###
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2004-Jul-19 Mon
| ###
| ###
| ###
| ###
| 3,819,425
| 0
| 25.7
| 25.7
| 0.0 |
2004-Jul-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-15 Thu
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2004-Jul-14 Wed
| ###
| ###
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2004-Jul-13 Tue
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2004-Jul-12 Mon
| ###
| ###
| ###
| ###
| 9,250
| 0
| 85.7
| 85.7
| 0.0 |
2004-Jul-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-08 Thu
| ###
| ###
| ###
| ###
| 127,684
| 0
| 21.2
| 21.2
| 0.0 |
2004-Jul-07 Wed
| ###
| ###
| ###
| ###
| 1,750
| 0
| ###
| ###
| 0.0 |
2004-Jul-06 Tue
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2004-Jul-05 Mon
| ###
| ###
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2004-Jul-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-01 Thu
| ###
| ###
| ###
| ###
| 603,459
| 0
| ###
| ###
| 0.0 |
2004-Jun-30 Wed
| ###
| ###
| ###
| ###
| 5,457
| 0
| ###
| ###
| 0.0 |
2004-Jun-29 Tue
| ###
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2004-Jun-28 Mon
| ###
| ###
| ###
| ###
| 82,449
| 0
| 81.6
| 81.6
| 0.0 |
2004-Jun-25 Fri
| ###
| ###
| ###
| ###
| 114,520
| 0
| 11.8
| 11.8
| 0.0 |
2004-Jun-24 Thu
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2004-Jun-23 Wed
| ###
| ###
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2004-Jun-22 Tue
| ###
| ###
| ###
| ###
| 469,981
| 0
| 23.1
| 23.1
| 0.0 |
2004-Jun-21 Mon
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2004-Jun-18 Fri
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2004-Jun-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-16 Wed
| ###
| ###
| ###
| ###
| 46,740
| 0
| ###
| ###
| 0.0 |
2004-Jun-15 Tue
| ###
| ###
| ###
| ###
| 16,150
| 0
| 25.0
| 25.0
| 0.0 |
2004-Jun-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-11 Fri
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2004-Jun-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-09 Wed
| ###
| ###
| ###
| ###
| 38,827
| 0
| 19.8
| 19.8
| 0.0 |
2004-Jun-08 Tue
| ###
| ###
| ###
| ###
| 258,923
| 0
| 74.8
| 74.8
| 0.0 |
2004-Jun-07 Mon
| ###
| 4.2
| ###
| ###
| 176,125
| ###
| 74.2
| 74.2
| 0.0 |
2004-Jun-04 Fri
| ###
| ###
| ###
| ###
| 43,778
| 0
| 89.3
| 89.3
| 0.0 |
2004-Jun-03 Thu
| ###
| ###
| ###
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2004-Jun-02 Wed
| ###
| ###
| ###
| ###
| 16,643
| 0
| ###
| ###
| 0.0 |
2004-Jun-01 Tue
| ###
| ###
| ###
| 4
| 17,578
| 0
| ###
| ###
| 0.3 |
2004-May-31 Mon
| 4
| ###
| ###
| ###
| 9,786
| 0
| 30.7
| 30.7
| 0.0 |
2004-May-28 Fri
| ###
| 4
| ###
| 4
|
|
| 65.4
| 65.4
| 0.3 |
2004-May-27 Thu
| 4
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-26 Wed
| 4
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-25 Tue
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2004-May-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-20 Thu
| ###
| ###
| ###
| ###
| 137,057
| 0
| ###
| ###
| 0.0 |
2004-May-19 Wed
| 4
| ###
| 4
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2004-May-18 Tue
| ###
| ###
| ###
| ###
| 411,978
| 0
| 73.5
| 73.5
| 0.0 |
2004-May-17 Mon
| 3.89
| ###
| 3.88
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2004-May-14 Fri
| 3.87
| 3.87
| 3.87
| 3.87
|
|
| 75.8
| 75.8
| ### |
2004-May-13 Thu
| 3.84
| ###
| 3.84
| 3.89
|
|
| ###
| ###
| 0.3 |
2004-May-12 Wed
| ###
| ###
| 3.83
| 3.83
| 300,287
| 575,049
| 14.6
| 14.6
| ### |
2004-May-11 Tue
| ###
| ###
| 3.86
| 3.86
| 676,489
| 1,305,623
| ###
| ###
| 0.3 |
2004-May-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-07 Fri
| ###
| ###
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2004-May-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-05 Wed
| ###
| ###
| ###
| ###
| 135,856
| 0
| ###
| ###
| 0.0 |
2004-May-04 Tue
| ###
| ###
| ###
| ###
| 10,075
| 0
| 75.4
| 75.4
| 0.0 |
2004-May-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-30 Fri
| ###
| ###
| ###
| ###
| 3,722
| 0
| ###
| ###
| 0.0 |
2004-Apr-29 Thu
| ###
| ###
| ###
| ###
| 297,346
| 0
| 42.1
| 42.1
| 0.0 |
2004-Apr-28 Wed
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2004-Apr-27 Tue
| ###
| ###
| ###
| ###
| 176,858
| 0
| 20.6
| 20.6
| 0.0 |
2004-Apr-26 Mon
| ###
| 4.27
| ###
| 4.2
|
|
| 89.3
| 89.3
| ### |
2004-Apr-23 Fri
| 3.88
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-22 Thu
| 3.72
| 3.72
| ###
| 3.71
|
|
| 40.2
| 40.2
| ### |
2004-Apr-21 Wed
| 3.76
| 3.76
| 3.7
| 3.72
| 563,724
| ###
| ###
| ###
| 0.3 |
2004-Apr-20 Tue
| 3.81
| 3.81
| 3.77
| 3.77
| 215,585
| ###
| ###
| ###
| ### |
2004-Apr-19 Mon
| 3.76
| 3.8
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2004-Apr-16 Fri
| 3.8
| 3.81
| 3.75
| 3.75
|
|
| 21.7
| 21.7
| 0.3 |
2004-Apr-15 Thu
| 3.82
| 3.82
| 3.81
| 3.81
|
|
| ###
| ###
| 0.3 |
2004-Apr-14 Wed
| 3.82
| 3.82
| 3.8
| 3.82
|
|
| 73.6
| 73.6
| 0.3 |
2004-Apr-13 Tue
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2004-Apr-08 Thu
| 3.79
| 3.79
| 3.79
| 3.79
|
|
| ###
| ###
| ### |
2004-Apr-07 Wed
| 3.76
| 3.79
| 3.76
| 3.79
| 1,624
| ###
| 82.7
| 82.7
| ### |
2004-Apr-06 Tue
| 3.7
| 3.75
| 3.7
| 3.75
| 338,046
| 1,259,221
| 86.1
| 86.1
| 0.3 |
2004-Apr-05 Mon
| 3.7
| 3.7
| ###
| ###
| 25,588
| ###
| 31.7
| 31.7
| 0.0 |
2004-Apr-02 Fri
| 3.79
| 3.79
| 3.79
| 3.79
|
|
| ###
| ###
| ### |
2004-Apr-01 Thu
| 3.79
| 3.79
| 3.79
| 3.79
|
|
| ###
| ###
| ### |
2004-Mar-31 Wed
| 3.79
| 3.79
| 3.75
| 3.79
|
|
| 68.6
| 68.6
| ### |
2004-Mar-30 Tue
| 3.79
| 3.79
| 3.75
| 3.79
|
|
| 70.1
| 70.1
| ### |
2004-Mar-29 Mon
| 3.72
| 3.85
| 3.72
| 3.79
|
|
| 86.1
| 86.1
| ### |
2004-Mar-26 Fri
| 3.71
| 3.71
| 3.7
| 3.7
|
|
| 28.1
| 28.1
| 0.3 |
2004-Mar-25 Thu
| 3.77
| 3.77
| 3.71
| 3.71
|
|
| ###
| ###
| ### |
2004-Mar-24 Wed
| 3.75
| 3.78
| 3.75
| 3.77
|
|
| 76.6
| 76.6
| ### |
2004-Mar-23 Tue
| 3.71
| 3.71
| 3.7
| 3.71
|
|
| 71.7
| 71.7
| ### |
2004-Mar-22 Mon
| 3.8
| 3.8
| 3.73
| 3.73
|
|
| 21.4
| 21.4
| ### |
2004-Mar-19 Fri
| 3.82
| 3.82
| 3.82
| 3.82
|
|
| 68.6
| 68.6
| 0.3 |
2004-Mar-18 Thu
| 3.82
| 3.82
| 3.8
| 3.8
| 109,586
| 417,522
| ###
| ###
| ### |
2004-Mar-17 Wed
| 3.82
| 3.82
| 3.8
| 3.8
| 243,784
| ###
| ###
| ###
| ### |
2004-Mar-16 Tue
| 3.8
| 3.8
| 3.75
| 3.75
|
|
| 29.2
| 29.2
| 0.3 |
2004-Mar-15 Mon
| 3.86
| 3.86
| 3.8
| 3.8
| 315,380
| ###
| 23.9
| 23.9
| ### |
2004-Mar-12 Fri
| 3.88
| 3.88
| 3.86
| 3.86
| 108,176
| 418,641
| ###
| ###
| 0.3 |
2004-Mar-11 Thu
| 3.8
| 3.86
| 3.79
| 3.86
|
|
| 86.0
| 86.0
| 0.3 |
2004-Mar-10 Wed
| ###
| ###
| 3.8
| 3.8
| 71,855
| 136,524
| ###
| ###
| ### |
2004-Mar-09 Tue
| 3.8
| ###
| 3.8
| ###
|
|
| 91.6
| 91.6
| 0.0 |
2004-Mar-08 Mon
| 3.52
| 3.54
| 3.52
| 3.54
| 14,588
| ###
| 76.8
| 76.8
| 0.3 |
2004-Mar-05 Fri
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2004-Mar-04 Thu
| 3.4
| 3.5
| ###
| 3.5
|
|
| ###
| ###
| 0.3 |
2004-Mar-03 Wed
| 3.4
| 3.41
| 3.4
| 3.4
| 16,051
| 54,653
| 71.3
| 71.3
| 0.2 |
2004-Mar-02 Tue
| 3.4
| 3.4
| ###
| ###
|
|
| 38.0
| 38.0
| 0.0 |
2004-Mar-01 Mon
| 3.41
| 3.42
| ###
| 3.4
|
|
| 32.5
| 32.5
| 0.2 |
2004-Feb-27 Fri
| 3.43
| 3.44
| 3.42
| 3.44
| 4,548
| ###
| 68.9
| 68.9
| 0.2 |
2004-Feb-26 Thu
| 3.46
| 3.46
| 3.43
| 3.43
| 23,128
| 79,675
| 30.9
| 30.9
| 0.2 |
2004-Feb-25 Wed
| 3.45
| 3.46
| 3.44
| 3.46
| 21,620
| 74,589
| 73.2
| 73.2
| 0.2 |
2004-Feb-24 Tue
| 3.43
| 3.44
| 3.43
| 3.44
|
|
| ###
| ###
| 0.2 |
2004-Feb-23 Mon
| 3.4
| 3.43
| 3.4
| 3.42
|
|
| ###
| ###
| 0.2 |
2004-Feb-20 Fri
| 3.26
| 3.26
| 3.26
| 3.26
|
|
| ###
| ###
| 0.2 |
2004-Feb-19 Thu
| 3.25
| 3.26
| 3.23
| 3.26
| 258,553
| ###
| ###
| ###
| 0.2 |
2004-Feb-18 Wed
| 3.25
| 3.25
| 3.25
| 3.25
| 371,174
| ###
| 66.0
| 66.0
| 0.2 |
2004-Feb-17 Tue
| 3.29
| 3.29
| 3.26
| 3.26
|
|
| 23.4
| 23.4
| 0.2 |
2004-Feb-16 Mon
| ###
| ###
| 3.25
| 3.27
| 114,177
| ###
| 22.3
| 22.3
| ### |
2004-Feb-13 Fri
| 3.28
| ###
| 3.27
| 3.27
| 148,721
| 243,158
| ###
| ###
| ### |
2004-Feb-12 Thu
| 3.24
| ###
| 3.24
| 3.26
| 521,128
| 844,227
| 68.7
| 68.7
| 0.2 |
2004-Feb-11 Wed
| ###
| ###
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2004-Feb-10 Tue
| 3.44
| 3.47
| 3.43
| 3.43
| 37,185
| 128,288
| ###
| ###
| 0.2 |
2004-Feb-09 Mon
| ###
| 3.42
| ###
| 3.42
| 13,443
| 22,987
| ###
| ###
| 0.2 |
2004-Feb-06 Fri
| ###
| ###
| ###
| ###
| 5,026
| 0
| ###
| ###
| 0.0 |
2004-Feb-05 Thu
| ###
| ###
| ###
| ###
| 905,027
| 0
| ###
| ###
| 0.0 |
2004-Feb-04 Wed
| ###
| ###
| ###
| ###
| 83,570
| 0
| ###
| ###
| 0.0 |
2004-Feb-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-02 Mon
| ###
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2004-Jan-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-28 Wed
| ###
| ###
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2004-Jan-27 Tue
| ###
| ###
| ###
| ###
| 48,542
| 0
| ###
| ###
| 0.0 |
2004-Jan-23 Fri
| ###
| 3.41
| ###
| 3.4
| 14,050
| 23,955
| 79.5
| 79.5
| 0.2 |
2004-Jan-22 Thu
| ###
| ###
| ###
| ###
| 6,150
| 0
| ###
| ###
| 0.0 |
2004-Jan-21 Wed
| ###
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2004-Jan-20 Tue
| ###
| ###
| ###
| ###
| 243,678
| 0
| ###
| ###
| 0.0 |
2004-Jan-19 Mon
| ###
| ###
| 3.25
| ###
| 105,479
| ###
| 73.6
| 73.6
| 0.0 |
2004-Jan-16 Fri
| 3.23
| ###
| 3.23
| ###
| 191,923
| 309,955
| ###
| ###
| 0.0 |
2004-Jan-15 Thu
| 3.24
| 3.24
| 3.2
| 3.21
| 137,121
| 441,529
| 22.4
| 22.4
| ### |
2004-Jan-14 Wed
| 3.25
| 3.25
| 3.2
| 3.24
| 29,353
| ###
| ###
| ###
| ### |
2004-Jan-13 Tue
| 3.29
| 3.29
| 3.25
| 3.25
| 32,928
| 107,674
| 26.4
| 26.4
| 0.2 |
2004-Jan-12 Mon
| 3.26
| ###
| 3.25
| ###
| 58,774
| ###
| 80.3
| 80.3
| 0.0 |
2004-Jan-09 Fri
| ###
| ###
| 3.25
| 3.29
| 145,724
| ###
| 22.5
| 22.5
| ### |
2004-Jan-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-07 Wed
| ###
| ###
| ###
| ###
| 56,152
| 0
| 34.2
| 34.2
| 0.0 |
2004-Jan-06 Tue
| ###
| ###
| ###
| ###
| 25,940
| 0
| ###
| ###
| 0.0 |
2004-Jan-05 Mon
| ###
| ###
| 3.25
| ###
| 182,220
| ###
| 20.7
| 20.7
| 0.0 |
2003-Dec-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-30 Tue
| 3.42
| 3.42
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2003-Dec-29 Mon
| 3.42
| 3.42
| 3.4
| 3.4
|
|
| 21.0
| 21.0
| 0.2 |
2003-Dec-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-22 Mon
| ###
| 3.45
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2003-Dec-19 Fri
| 3.44
| 3.44
| 3.4
| 3.4
| 774,653
| ###
| ###
| ###
| 0.2 |
2003-Dec-18 Thu
| 3.53
| 3.53
| 3.45
| 3.46
| 126,646
| ###
| 18.7
| 18.7
| 0.2 |
2003-Dec-17 Wed
| 3.48
| 3.53
| 3.48
| 3.49
|
|
| ###
| ###
| ### |
2003-Dec-16 Tue
| 3.44
| 3.44
| 3.44
| 3.44
|
|
| 72.7
| 72.7
| 0.2 |
2003-Dec-15 Mon
| 3.45
| 3.47
| 3.45
| 3.45
| 55,350
| ###
| ###
| ###
| ### |
2003-Dec-12 Fri
| 3.43
| 3.43
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2003-Dec-11 Thu
| ###
| 3.45
| ###
| 3.4
|
|
| 79.1
| 79.1
| 0.2 |
2003-Dec-10 Wed
| 3.4
| 3.4
| ###
| ###
| 374,443
| 636,553
| 16.3
| 16.3
| 0.0 |
2003-Dec-09 Tue
| 3.4
| 3.4
| 3.4
| 3.4
| 352,350
| ###
| ###
| ###
| 0.2 |
2003-Dec-08 Mon
| 3.45
| 3.45
| 3.41
| 3.41
| 1,105,085
| 3,790,441
| 22.2
| 22.2
| ### |
2003-Dec-05 Fri
| ###
| 3.4
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2003-Dec-04 Thu
| 3.4
| 3.4
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2003-Dec-03 Wed
| ###
| 3.4
| ###
| 3.4
| 1,035,079
| ###
| ###
| ###
| 0.2 |
2003-Dec-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-01 Mon
| 3.28
| ###
| 3.27
| 3.27
|
|
| ###
| ###
| ### |
2003-Nov-28 Fri
| 3.28
| 3.28
| 3.25
| 3.25
|
|
| 24.1
| 24.1
| 0.2 |
2003-Nov-27 Thu
| 3.28
| 3.28
| 3.28
| 3.28
|
|
| 67.7
| 67.7
| 0.2 |
2003-Nov-26 Wed
| 3.28
| ###
| 3.28
| 3.28
|
|
| ###
| ###
| 0.2 |
2003-Nov-25 Tue
| 3.2
| 3.28
| 3.2
| 3.28
| 344,823
| 1,117,226
| 86.8
| 86.8
| 0.2 |
2003-Nov-24 Mon
| 3.28
| 3.28
| 3.21
| 3.21
| 1,006,355
| 3,265,621
| ###
| ###
| ### |
2003-Nov-21 Fri
| 3.29
| 3.29
| 3.28
| 3.28
|
|
| ###
| ###
| 0.2 |
2003-Nov-20 Thu
| 3.26
| ###
| 3.25
| ###
| 860,558
| ###
| 80.6
| 80.6
| 0.0 |
2003-Nov-19 Wed
| 3.29
| ###
| 3.29
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2003-Nov-18 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Nov-17 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Nov-14 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Nov-13 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Nov-12 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Nov-11 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Nov-10 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Nov-07 Fri
| ###
| ###
| ###
| ###
| 22,129
| 0
| ###
| ###
| 0.0 |
2003-Nov-06 Thu
| ###
| 13.2
| ###
| 13.2
| 2,481
| 16,374
| ###
| ###
| 0.9 |
2003-Nov-05 Wed
| 13.22
| 13.22
| ###
| 13.22
|
|
| ###
| ###
| 0.9 |
2003-Nov-04 Tue
| ###
| ###
| ###
| ###
| 541
| 0
| 75.8
| 75.8
| 0.0 |
2003-Nov-03 Mon
| 12.82
| 12.83
| 12.82
| 12.83
|
|
| 75.9
| 75.9
| ### |
2003-Oct-31 Fri
| ###
| ###
| ###
| 12.82
|
|
| 34.2
| 34.2
| 0.9 |
2003-Oct-30 Thu
| 12.81
| ###
| 12.81
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-29 Wed
| 12.7
| 12.85
| 12.7
| 12.81
|
|
| 75.9
| 75.9
| ### |
2003-Oct-28 Tue
| 12.75
| 12.75
| ###
| ###
| 18,670
| 119,021
| 41.0
| 41.0
| 0.0 |
2003-Oct-27 Mon
| ###
| ###
| 12.78
| 12.78
| 3,320
| ###
| 35.4
| 35.4
| 0.9 |
2003-Oct-24 Fri
| 12.85
| ###
| 12.85
| ###
| 2,555
| ###
| ###
| ###
| 0.0 |
2003-Oct-23 Thu
| 12.85
| ###
| 12.85
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-22 Wed
| ###
| ###
| ###
| ###
| 1,250
| 0
| 33.0
| 33.0
| 0.0 |
2003-Oct-21 Tue
| ###
| ###
| ###
| ###
| 12,040
| 0
| ###
| ###
| 0.0 |
2003-Oct-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-17 Fri
| 12.82
| 12.85
| 12.82
| 12.85
| 1,476
| 18,944
| ###
| ###
| 0.9 |
2003-Oct-16 Thu
| 12.82
| ###
| 12.82
| 12.82
| 9,182
| 58,856
| 68.6
| 68.6
| 0.9 |
2003-Oct-15 Wed
| 12.74
| 12.85
| 12.74
| 12.8
|
|
| ###
| ###
| 0.9 |
2003-Oct-14 Tue
| 12.55
| 12.75
| 12.55
| 12.75
| 112,747
| 1,426,249
| 79.5
| 79.5
| ### |
2003-Oct-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-10 Fri
| ###
| ###
| ###
| ###
| 223,220
| 0
| 65.1
| 65.1
| 0.0 |
2003-Oct-09 Thu
| 12.8
| 12.8
| 12.8
| 12.8
|
|
| ###
| ###
| 0.9 |
2003-Oct-08 Wed
| 12.8
| 12.8
| 12.8
| 12.8
| 24,558
| 314,342
| ###
| ###
| 0.9 |
2003-Oct-07 Tue
| ###
| ###
| 12.8
| 12.8
|
|
| 27.4
| 27.4
| 0.9 |
2003-Oct-06 Mon
| ###
| ###
| ###
| ###
| 587
| 0
| 69.9
| 69.9
| 0.0 |
2003-Oct-03 Fri
| 12.8
| 12.82
| 12.8
| 12.82
| 2,550
| ###
| ###
| ###
| 0.9 |
2003-Oct-02 Thu
| ###
| 12.74
| ###
| 12.74
|
|
| 71.8
| 71.8
| ### |
2003-Oct-01 Wed
| 12.7
| 12.7
| ###
| ###
| 2,570
| ###
| 30.7
| 30.7
| 0.0 |
2003-Sep-30 Tue
| 12.79
| 12.79
| ###
| 12.7
|
|
| 27.8
| 27.8
| 0.9 |
2003-Sep-29 Mon
| ###
| ###
| ###
| ###
| 3,250
| 0
| 34.1
| 34.1
| 0.0 |
2003-Sep-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-25 Thu
| ###
| ###
| ###
| ###
| 5,885
| 0
| ###
| ###
| 0.0 |
2003-Sep-24 Wed
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2003-Sep-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-22 Mon
| ###
| ###
| ###
| ###
| 23,924
| 0
| ###
| ###
| 0.0 |
2003-Sep-19 Fri
| ###
| ###
| ###
| ###
| 20,381
| 0
| 65.6
| 65.6
| 0.0 |
2003-Sep-18 Thu
| ###
| 13.2
| ###
| 13.2
|
|
| 77.1
| 77.1
| 0.9 |
2003-Sep-17 Wed
| ###
| ###
| ###
| ###
| 30,120
| 0
| ###
| ###
| 0.0 |
2003-Sep-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-15 Mon
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2003-Sep-12 Fri
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2003-Sep-11 Thu
| 12.8
| 12.8
| 12.78
| 12.79
|
|
| ###
| ###
| ### |
2003-Sep-10 Wed
| ###
| ###
| 12.81
| 12.81
|
|
| ###
| ###
| ### |
2003-Sep-09 Tue
| ###
| ###
| ###
| ###
| 10,479
| 0
| 33.7
| 33.7
| 0.0 |
2003-Sep-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-04 Thu
| ###
| ###
| 12.8
| 12.89
|
|
| ###
| ###
| ### |
2003-Sep-03 Wed
| ###
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2003-Sep-02 Tue
| ###
| ###
| ###
| ###
| 20,843
| 0
| ###
| ###
| 0.0 |
2003-Sep-01 Mon
| ###
| 13.2
| ###
| 13.2
| 75,827
| 500,458
| ###
| ###
| 0.9 |
2003-Aug-29 Fri
| ###
| ###
| ###
| ###
| 29,753
| 0
| ###
| ###
| 0.0 |
2003-Aug-28 Thu
| ###
| ###
| ###
| ###
| 13,327
| 0
| 75.3
| 75.3
| 0.0 |
2003-Aug-27 Wed
| 12.76
| ###
| 12.75
| ###
| 54,572
| ###
| 81.9
| 81.9
| 0.0 |
2003-Aug-26 Tue
| ###
| ###
| 12.75
| 12.75
| 31,273
| ###
| 11.6
| 11.6
| ### |
2003-Aug-25 Mon
| ###
| ###
| 12.75
| 12.75
|
|
| 21.9
| 21.9
| ### |
2003-Aug-22 Fri
| ###
| ###
| 12.8
| 12.85
|
|
| 21.1
| 21.1
| 0.9 |
2003-Aug-21 Thu
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2003-Aug-20 Wed
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2003-Aug-19 Tue
| ###
| ###
| ###
| ###
| 175
| 0
| 70.4
| 70.4
| 0.0 |
2003-Aug-18 Mon
| 12.8
| 13.2
| 12.8
| ###
| 10,450
| 135,850
| ###
| ###
| 0.0 |
2003-Aug-15 Fri
| 12.8
| 12.8
| 12.75
| 12.75
| 22,244
| ###
| 30.1
| 30.1
| ### |
2003-Aug-14 Thu
| 12.86
| 12.86
| 12.8
| 12.8
|
|
| 30.2
| 30.2
| 0.9 |
2003-Aug-13 Wed
| ###
| ###
| 12.75
| 12.75
| 850
| ###
| 20.0
| 20.0
| ### |
2003-Aug-12 Tue
| 12.56
| 12.56
| 12.5
| 12.56
|
|
| 72.1
| 72.1
| 0.9 |
2003-Aug-11 Mon
| 12.75
| 12.8
| 12.7
| 12.8
|
|
| ###
| ###
| 0.9 |
2003-Aug-08 Fri
| 12.2
| 12.4
| 12.2
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2003-Aug-07 Thu
| ###
| 12.2
| ###
| 12.2
| 184,581
| 1,125,944
| 75.5
| 75.5
| ### |
2003-Aug-06 Wed
| ###
| 12.2
| ###
| ###
| 66,876
| 407,943
| ###
| ###
| 0.0 |
2003-Aug-05 Tue
| ###
| ###
| ###
| ###
| 59,348
| 0
| ###
| ###
| 0.0 |
2003-Aug-04 Mon
| ###
| ###
| ###
| ###
| 7,150
| 0
| ###
| ###
| 0.0 |
2003-Aug-01 Fri
| ###
| ###
| ###
| ###
| 1,248
| 0
| 65.4
| 65.4
| 0.0 |
2003-Jul-31 Thu
| ###
| ###
| ###
| ###
| 11,959
| 0
| 24.9
| 24.9
| 0.0 |
2003-Jul-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-29 Tue
| ###
| ###
| ###
| ###
| 81
| 0
| 68.9
| 68.9
| 0.0 |
2003-Jul-28 Mon
| ###
| 12.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-25 Fri
| ###
| 11.8
| ###
| 11.8
| 37,271
| ###
| ###
| ###
| 0.8 |
2003-Jul-24 Thu
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2003-Jul-23 Wed
| ###
| ###
| ###
| ###
| 245
| 0
| 67.8
| 67.8
| 0.0 |
2003-Jul-22 Tue
| 11.26
| 11.26
| ###
| ###
| 6,445
| 36,285
| 21.6
| 21.6
| 0.0 |
2003-Jul-21 Mon
| 11.23
| 11.23
| ###
| 11.2
| 24,789
| ###
| ###
| ###
| 0.8 |
2003-Jul-18 Fri
| 11.28
| 11.28
| 11.28
| 11.28
|
|
| ###
| ###
| 0.8 |
2003-Jul-17 Thu
| 11.45
| 11.45
| 11.2
| 11.2
|
|
| 13.1
| 13.1
| 0.8 |
2003-Jul-16 Wed
| 11.55
| ###
| 11.5
| 11.5
| 828
| ###
| 22.0
| 22.0
| ### |
2003-Jul-15 Tue
| ###
| ###
| ###
| ###
| 3,945
| 0
| ###
| ###
| 0.0 |
2003-Jul-14 Mon
| 11.48
| 11.7
| 11.48
| 11.7
|
|
| ###
| ###
| 0.8 |
2003-Jul-11 Fri
| 11.4
| 11.4
| 11.4
| 11.4
|
|
| 66.9
| 66.9
| 0.8 |
2003-Jul-10 Thu
| 11.4
| 11.4
| 11.4
| 11.4
| 0
|
|
|
| 0.8 |
2003-Jul-09 Wed
| 11.45
| 11.45
| 11.4
| 11.4
|
|
| 26.4
| 26.4
| 0.8 |
2003-Jul-08 Tue
| 11.5
| 11.55
| ###
| ###
| 1,958
| ###
| ###
| ###
| 0.0 |
2003-Jul-07 Mon
| ###
| 11.75
| 11.5
| 11.5
|
|
| ###
| ###
| ### |
2003-Jul-04 Fri
| 11.83
| 11.83
| 11.83
| 11.83
|
|
| ###
| ###
| 0.8 |
2003-Jul-03 Thu
| 11.83
| 11.83
| 11.83
| 11.83
| 844
| 9,984
| ###
| ###
| 0.8 |
2003-Jul-02 Wed
| 11.7
| ###
| 11.7
| 11.8
|
|
| 73.6
| 73.6
| 0.8 |
2003-Jul-01 Tue
| ###
| ###
| 11.7
| 11.7
|
|
| ###
| ###
| 0.8 |
2003-Jun-30 Mon
| 11.8
| 11.8
| 11.8
| 11.8
|
|
| ###
| ###
| 0.8 |
2003-Jun-27 Fri
| 11.82
| 11.82
| 11.8
| 11.8
| 3,157
| 37,284
| ###
| ###
| 0.8 |
2003-Jun-25 Wed
| 11.5
| 11.5
| 11.4
| 11.4
|
|
| 27.9
| 27.9
| 0.8 |
2003-Jun-24 Tue
| 11.7
| 11.7
| 11.49
| 11.5
|
|
| 22.5
| 22.5
| ### |
2003-Jun-23 Mon
| ###
| ###
| ###
| ###
| 1,551
| 0
| ###
| ###
| 0.0 |
2003-Jun-20 Fri
| 11.5
| 11.5
| 11.5
| 11.5
| 61,821
| 710,941
| ###
| ###
| ### |
2003-Jun-19 Thu
| 11.55
| 11.55
| 11.5
| 11.5
|
|
| ###
| ###
| ### |
2003-Jun-18 Wed
| 11.55
| 11.55
| 11.55
| 11.55
|
|
| ###
| ###
| 0.8 |
2003-Jun-17 Tue
| 11.4
| 11.5
| 11.4
| 11.5
| 2,987
| ###
| ###
| ###
| ### |
2003-Jun-16 Mon
| ###
| ###
| ###
| ###
| 1,750
| 0
| 64.8
| 64.8
| 0.0 |
2003-Jun-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-12 Thu
| ###
| ###
| ###
| ###
| 70,744
| 0
| ###
| ###
| 0.0 |
2003-Jun-11 Wed
| 10.76
| ###
| 10.75
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-06 Fri
| 10.5
| ###
| 10.5
| ###
| 4,025
| ###
| ###
| ###
| 0.0 |
2003-Jun-05 Thu
| 10.8
| ###
| 10.7
| 10.7
| 1,820
| ###
| ###
| ###
| 0.8 |
2003-Jun-04 Wed
| 10.8
| 10.8
| 10.8
| 10.8
| 85,750
| ###
| 74.2
| 74.2
| ### |
|