End of day Prices (full format), 1200 Days for (HAN) HANSON PLC
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2007-Aug-31 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-30 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-29 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-28 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-27 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-24 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-23 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-22 Wed
| 26.55
| 26.55
| 26.55
| 26.55
| 1,057
| ###
| 62.5
| 62.5
| ### |
2007-Aug-21 Tue
| 26.46
| 26.46
| 26.46
| 26.46
|
|
| 62.6
| 62.6
| 1.9 |
2007-Aug-20 Mon
| 26.4
| 26.4
| 26.4
| 26.4
|
|
| ###
| ###
| 1.9 |
2007-Aug-17 Fri
| 26.2
| 26.2
| 26.2
| 26.2
| 150
| ###
| ###
| ###
| ### |
2007-Aug-16 Thu
| 25.8
| 26
| 25.8
| 26
|
|
| ###
| ###
| 1.9 |
2007-Aug-15 Wed
| 25.75
| 25.75
| 25.75
| 25.75
|
|
| ###
| ###
| ### |
2007-Aug-14 Tue
| 25.8
| 25.8
| 25.8
| 25.8
|
|
| 77.9
| 77.9
| 1.8 |
2007-Aug-13 Mon
| 25.7
| 25.7
| 25.7
| 25.7
| 781
| 20,071
| ###
| ###
| 1.8 |
2007-Aug-10 Fri
| 25.8
| 25.84
| 25.8
| 25.84
|
|
| ###
| ###
| 1.8 |
2007-Aug-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2007-Aug-08 Wed
| ###
| ###
| ###
| ###
|
|
| 56.6
| 56.6
| 0.0 |
2007-Aug-07 Tue
| 25.74
| 25.74
| 25.74
| 25.74
| 0
|
|
|
| 1.8 |
2007-Aug-06 Mon
| 25.71
| 25.74
| 25.71
| 25.74
|
|
| ###
| ###
| 1.8 |
2007-Aug-03 Fri
| 25.71
| 25.71
| 25.71
| 25.71
|
|
| 69.9
| 69.9
| ### |
2007-Aug-02 Thu
| 25.71
| 25.71
| 25.71
| 25.71
|
|
| 78.3
| 78.3
| ### |
2007-Aug-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-31 Tue
| 24.84
| 24.84
| 24.84
| 24.84
|
|
| ###
| ###
| 1.8 |
2007-Jul-30 Mon
| 24.58
| 25.2
| 24.58
| 25.2
| 1,255
| ###
| ###
| ###
| 1.8 |
2007-Jul-27 Fri
| 24.51
| 24.51
| 24.51
| 24.51
|
|
| ###
| ###
| ### |
2007-Jul-26 Thu
| 25
| 25
| 25
| 25
| 0
|
|
|
| 1.8 |
2007-Jul-25 Wed
| 25
| 25
| 25
| 25
| 220
| ###
| 66.5
| 66.5
| 1.8 |
2007-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2007-Jul-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-20 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-19 Thu
| ###
| ###
| ###
| ###
| 224
| 0
| 63.5
| 63.5
| 0.0 |
2007-Jul-18 Wed
| ###
| ###
| ###
| ###
| 582
| 0
| ###
| ###
| 0.0 |
2007-Jul-17 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-16 Mon
| 25
| 25
| 25
| 25
| 587
| 14,675
| ###
| ###
| 1.8 |
2007-Jul-13 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-12 Thu
| ###
| ###
| 25
| 25
|
|
| ###
| ###
| 1.8 |
2007-Jul-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-10 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-06 Fri
| ###
| ###
| ###
| ###
| 3,441
| 0
| ###
| ###
| 0.0 |
2007-Jul-05 Thu
| ###
| ###
| ###
| ###
| 749
| 0
| 62.1
| 62.1
| 0.0 |
2007-Jul-04 Wed
| ###
| ###
| ###
| ###
| 2,277
| 0
| ###
| ###
| 0.0 |
2007-Jul-03 Tue
| ###
| ###
| ###
| ###
| 1,125
| 0
| 42.1
| 42.1
| 0.0 |
2007-Jul-02 Mon
| ###
| 25.2
| ###
| ###
| 10,852
| ###
| ###
| ###
| 0.0 |
2007-Jun-29 Fri
| ###
| ###
| ###
| ###
|
|
| 59.7
| 59.7
| 0.0 |
2007-Jun-28 Thu
| ###
| 25.5
| ###
| 25.5
| 4,042
| ###
| ###
| ###
| ### |
2007-Jun-27 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-25 Mon
| ###
| ###
| ###
| ###
| 3,125
| 0
| 70.6
| 70.6
| 0.0 |
2007-Jun-22 Fri
| ###
| ###
| ###
| ###
|
|
| 63.7
| 63.7
| 0.0 |
2007-Jun-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-20 Wed
| ###
| ###
| ###
| ###
| 2,329
| 0
| ###
| ###
| 0.0 |
2007-Jun-19 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-18 Mon
| ###
| ###
| ###
| ###
| 17,049
| 0
| ###
| ###
| 0.0 |
2007-Jun-15 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-08 Fri
| ###
| ###
| ###
| ###
| 42
| 0
| 66.0
| 66.0
| 0.0 |
2007-Jun-07 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-06 Wed
| 25.55
| 25.55
| 25.55
| 25.55
| 1,574
| ###
| 68.1
| 68.1
| 1.8 |
2007-Jun-05 Tue
| 25.55
| ###
| 25.55
| ###
| 447
| ###
| 69.4
| 69.4
| 0.0 |
2007-Jun-04 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-01 Fri
| 26.58
| 26.58
| 26.58
| 26.58
|
|
| 62.7
| 62.7
| 1.9 |
2007-May-31 Thu
| 25.55
| 26.58
| 25.55
| 26.58
| 1,656
| ###
| 90.1
| 90.1
| 1.9 |
2007-May-30 Wed
| ###
| ###
| 25.55
| 25.55
|
|
| 40.8
| 40.8
| 1.8 |
2007-May-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-28 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-25 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-24 Thu
| 25.51
| 25.51
| 25.51
| 25.51
| 588
| ###
| 73.2
| 73.2
| 1.8 |
2007-May-23 Wed
| 25.51
| 25.51
| 25.51
| 25.51
|
|
| 65.3
| 65.3
| 1.8 |
2007-May-22 Tue
| 25.51
| 25.51
| 25.51
| 25.51
|
|
| 70.0
| 70.0
| 1.8 |
2007-May-21 Mon
| 25.51
| 25.51
| 25.51
| 25.51
| 5,344
| 136,325
| ###
| ###
| 1.8 |
2007-May-18 Fri
| 25.7
| 25.7
| 25.51
| 25.51
|
|
| ###
| ###
| 1.8 |
2007-May-17 Thu
| 26
| 26
| 25.75
| 25.75
| 1,526
| 39,485
| 25.1
| 25.1
| ### |
2007-May-16 Wed
| ###
| 26
| ###
| ###
| 11,371
| 147,823
| ###
| ###
| 0.0 |
2007-May-15 Tue
| 23
| 24
| 23
| 24
|
|
| ###
| ###
| 1.7 |
2007-May-14 Mon
| 23
| 23
| 23
| 23
| 258
| ###
| 68.2
| 68.2
| 1.6 |
2007-May-11 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-10 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-09 Wed
| ###
| ###
| 25
| 25
| 740
| 9,250
| 35.3
| 35.3
| 1.8 |
2007-May-08 Tue
| 24.59
| 24.59
| 24.59
| 24.59
|
|
| 71.5
| 71.5
| ### |
2007-May-07 Mon
| 23.5
| 24.5
| 23.5
| 24.5
|
|
| 91.5
| 91.5
| 1.8 |
2007-May-04 Fri
| ###
| 22
| ###
| 22
|
|
| ###
| ###
| ### |
2007-May-03 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-02 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-01 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-30 Mon
| 19.5
| 19.5
| 19.5
| 19.5
|
|
| ###
| ###
| 1.4 |
2007-Apr-27 Fri
| ###
| ###
| 19.5
| ###
| 821
| ###
| 71.7
| 71.7
| 0.0 |
2007-Apr-26 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-24 Tue
| 19.5
| 19.5
| 19.5
| 19.5
|
|
| 69.8
| 69.8
| 1.4 |
2007-Apr-23 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-20 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-19 Thu
| 19.5
| 19.5
| 19.5
| 19.5
|
|
| 76.6
| 76.6
| 1.4 |
2007-Apr-18 Wed
| ###
| ###
| ###
| ###
| 72
| 0
| 64.9
| 64.9
| 0.0 |
2007-Apr-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-16 Mon
| 18.55
| 18.55
| 18.55
| 18.55
| 1,020
| 18,921
| 64.9
| 64.9
| 1.3 |
2007-Apr-13 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-12 Thu
| 18.55
| 18.55
| 18.55
| 18.55
|
|
| ###
| ###
| 1.3 |
2007-Apr-11 Wed
| 18.55
| 18.55
| 18.55
| 18.55
|
|
| ###
| ###
| 1.3 |
2007-Apr-10 Tue
| 18.5
| 18.5
| 18.5
| 18.5
|
|
| ###
| ###
| ### |
2007-Apr-05 Thu
| 18.5
| 18.5
| 18.5
| 18.5
|
|
| ###
| ###
| ### |
2007-Apr-04 Wed
| 18.5
| 18.5
| 18.5
| 18.5
| 4,672
| ###
| 62.8
| 62.8
| ### |
2007-Apr-03 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-02 Mon
| 18.5
| 18.5
| 18.5
| 18.5
| 444
| ###
| 74.5
| 74.5
| ### |
2007-Mar-30 Fri
| ###
| ###
| ###
| ###
| 86
| 0
| 60.4
| 60.4
| 0.0 |
2007-Mar-29 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-28 Wed
| 20
| 20
| 20
| 20
| 1,377
| 27,540
| 71.1
| 71.1
| 1.4 |
2007-Mar-27 Tue
| ###
| ###
| ###
| ###
| 75
| 0
| ###
| ###
| 0.0 |
2007-Mar-26 Mon
| 19.75
| 19.8
| 19.75
| 19.8
|
|
| ###
| ###
| 1.4 |
2007-Mar-23 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-22 Thu
| 20
| 20
| 20
| 20
| 1,376
| 27,520
| ###
| ###
| 1.4 |
2007-Mar-21 Wed
| ###
| 19.4
| ###
| 19.4
| 450
| ###
| 77.4
| 77.4
| 1.4 |
2007-Mar-20 Tue
| 19.25
| ###
| 19.25
| ###
| 1,376
| 13,244
| ###
| ###
| 0.0 |
2007-Mar-19 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-16 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-15 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-14 Wed
| 19.2
| 19.2
| 19.2
| 19.2
| 1,743
| ###
| 73.7
| 73.7
| ### |
2007-Mar-13 Tue
| 20
| 20
| 20
| 20
|
|
| ###
| ###
| 1.4 |
2007-Mar-12 Mon
| 20
| 20
| 20
| 20
| 1,444
| 28,880
| ###
| ###
| 1.4 |
2007-Mar-09 Fri
| 19.5
| 19.5
| 19.5
| 19.5
| 125
| ###
| ###
| ###
| 1.4 |
2007-Mar-08 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-07 Wed
| 19.5
| 20
| 19.5
| 20
|
|
| 83.5
| 83.5
| 1.4 |
2007-Mar-06 Tue
| 18.7
| 18.7
| 18.7
| 18.7
|
|
| ###
| ###
| 1.3 |
2007-Mar-05 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-02 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-01 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-28 Wed
| 21.2
| 21.2
| 21.2
| 21.2
| 143
| ###
| ###
| ###
| 1.5 |
2007-Feb-27 Tue
| 20.25
| ###
| 20.25
| ###
| 343
| 3,472
| ###
| ###
| 0.0 |
2007-Feb-26 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-23 Fri
| ###
| ###
| ###
| ###
| 200,184
| 0
| 65.8
| 65.8
| 0.0 |
2007-Feb-22 Thu
| ###
| ###
| ###
| ###
| 472
| 0
| ###
| ###
| 0.0 |
2007-Feb-21 Wed
| ###
| ###
| ###
| ###
| 1,421
| 0
| 72.5
| 72.5
| 0.0 |
2007-Feb-20 Tue
| 19.55
| 19.55
| 19.55
| 19.55
|
|
| 70.5
| 70.5
| ### |
2007-Feb-19 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-16 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-15 Thu
| ###
| 20.2
| ###
| 20
| 56,421
| 569,852
| 73.4
| 73.4
| 1.4 |
2007-Feb-14 Wed
| 20
| 20
| 20
| 20
|
|
| 67.0
| 67.0
| 1.4 |
2007-Feb-13 Tue
| 19.7
| 19.7
| 19.7
| 19.7
|
|
| ###
| ###
| 1.4 |
2007-Feb-12 Mon
| ###
| ###
| ###
| 20
|
|
| 85.4
| 85.4
| 1.4 |
2007-Feb-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-08 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-07 Wed
| 20
| 20
| 20
| 20
| 16,225
| ###
| 71.3
| 71.3
| 1.4 |
2007-Feb-06 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-05 Mon
| 19.2
| 19.2
| 19.2
| 19.2
|
|
| 72.1
| 72.1
| ### |
2007-Feb-02 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-01 Thu
| 19.2
| 19.2
| 19.2
| 19.2
|
|
| ###
| ###
| ### |
2007-Jan-31 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-30 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-29 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-25 Thu
| 19.5
| 20
| 19.5
| ###
| 6,975
| 137,756
| 72.2
| 72.2
| 0.0 |
2007-Jan-24 Wed
| ###
| ###
| ###
| ###
| 350
| 0
| ###
| ###
| 0.0 |
2007-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-22 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-19 Fri
| ###
| ###
| ###
| ###
| 1,747
| 0
| 63.9
| 63.9
| 0.0 |
2007-Jan-18 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-17 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-16 Tue
| ###
| ###
| ###
| ###
| 2,486
| 0
| 61.9
| 61.9
| 0.0 |
2007-Jan-15 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-12 Fri
| ###
| ###
| ###
| ###
| 1,353
| 0
| ###
| ###
| 0.0 |
2007-Jan-11 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-10 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-09 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-08 Mon
| 18.48
| ###
| 18.48
| ###
| 749
| 6,920
| 90.0
| 90.0
| 0.0 |
2007-Jan-05 Fri
| 18.27
| 18.27
| 18.27
| 18.27
|
|
| 69.0
| 69.0
| ### |
2007-Jan-04 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-03 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-02 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-29 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-28 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-27 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-22 Fri
| 18.47
| 18.47
| 18.47
| 18.47
|
|
| ###
| ###
| ### |
2006-Dec-21 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-20 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-19 Tue
| 18.5
| 18.5
| 18.5
| 18.5
|
|
| 70.7
| 70.7
| ### |
2006-Dec-18 Mon
| 18.2
| 18.2
| 18.2
| 18.2
| 240
| ###
| 66.3
| 66.3
| ### |
2006-Dec-15 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-14 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-13 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-12 Tue
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2006-Dec-11 Mon
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2006-Dec-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-07 Thu
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2006-Dec-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-04 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-01 Fri
| ###
| ###
| ###
| ###
| 184
| 0
| 72.1
| 72.1
| 0.0 |
2006-Nov-30 Thu
| 17.7
| 17.7
| ###
| ###
| 171
| ###
| ###
| ###
| 0.0 |
2006-Nov-29 Wed
| 17.7
| 17.7
| 17.7
| 17.7
| 86
| 1,522
| 59.7
| 59.7
| 1.3 |
2006-Nov-28 Tue
| ###
| ###
| ###
| ###
| 250
| 0
| ###
| ###
| 0.0 |
2006-Nov-27 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-23 Thu
| ###
| ###
| ###
| ###
| 180
| 0
| ###
| ###
| 0.0 |
2006-Nov-22 Wed
| ###
| ###
| ###
| ###
| 275
| 0
| ###
| ###
| 0.0 |
2006-Nov-21 Tue
| ###
| ###
| ###
| ###
| 652
| 0
| ###
| ###
| 0.0 |
2006-Nov-20 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-17 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-16 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-15 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-14 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-13 Mon
| ###
| ###
| ###
| ###
| 52
| 0
| ###
| ###
| 0.0 |
2006-Nov-10 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-09 Thu
| ###
| ###
| ###
| ###
|
|
| 39.2
| 39.2
| 0.0 |
2006-Nov-08 Wed
| ###
| ###
| ###
| ###
| 180
| 0
| ###
| ###
| 0.0 |
2006-Nov-07 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-06 Mon
| 17.72
| 17.72
| ###
| ###
| 484
| 4,288
| ###
| ###
| 0.0 |
2006-Nov-03 Fri
| 17.75
| 17.75
| 17.75
| 17.75
|
|
| ###
| ###
| 1.3 |
2006-Nov-02 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-31 Tue
| ###
| ###
| 17.51
| 17.51
|
|
| 32.7
| 32.7
| ### |
2006-Oct-30 Mon
| ###
| ###
| ###
| ###
| 1,454
| 0
| ###
| ###
| 0.0 |
2006-Oct-27 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-26 Thu
| ###
| ###
| ###
| ###
| 1,840
| 0
| 65.2
| 65.2
| 0.0 |
2006-Oct-25 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-24 Tue
| 17.81
| 17.81
| 17.81
| 17.81
|
|
| 73.7
| 73.7
| 1.3 |
2006-Oct-23 Mon
| 17.75
| 17.75
| 17.75
| 17.75
|
|
| 67.5
| 67.5
| 1.3 |
2006-Oct-20 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-19 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-18 Wed
| ###
| ###
| ###
| ###
| 45
| 0
| ###
| ###
| 0.0 |
2006-Oct-17 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-16 Mon
| 18.22
| 18.22
| 18.22
| 18.22
|
|
| ###
| ###
| ### |
2006-Oct-13 Fri
| 18.22
| 18.22
| 18.22
| 18.22
|
|
| ###
| ###
| ### |
2006-Oct-12 Thu
| 18.2
| 18.21
| 18.2
| 18.21
| 1,184
| 21,554
| ###
| ###
| ### |
2006-Oct-11 Wed
| ###
| ###
| ###
| ###
| 975
| 0
| 22.9
| 22.9
| 0.0 |
2006-Oct-10 Tue
| ###
| ###
| ###
| ###
| 922
| 0
| ###
| ###
| 0.0 |
2006-Oct-09 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-06 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-05 Thu
| ###
| ###
| ###
| ###
| 1,158
| 0
| 63.5
| 63.5
| 0.0 |
2006-Oct-04 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-03 Tue
| 16.81
| 18.55
| 16.81
| 18.55
|
|
| ###
| ###
| 1.3 |
2006-Oct-02 Mon
| 18.2
| ###
| 18.2
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-29 Fri
| 17.85
| ###
| 17.85
| 18.2
| 1,957
| ###
| 79.7
| 79.7
| ### |
2006-Sep-28 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-26 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-25 Mon
| 16.8
| ###
| 16.8
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-22 Fri
| 16.51
| 16.51
| 16.51
| 16.51
| 785
| ###
| ###
| ###
| ### |
2006-Sep-21 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-20 Wed
| ###
| ###
| ###
| ###
| 241
| 0
| ###
| ###
| 0.0 |
2006-Sep-19 Tue
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2006-Sep-18 Mon
| ###
| ###
| ###
| ###
| 350
| 0
| 67.3
| 67.3
| 0.0 |
2006-Sep-15 Fri
| ###
| ###
| ###
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2006-Sep-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-13 Wed
| ###
| ###
| ###
| ###
| 1,050
| 0
| ###
| ###
| 0.0 |
2006-Sep-12 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-11 Mon
| ###
| ###
| ###
| ###
| 74
| 0
| ###
| ###
| 0.0 |
2006-Sep-08 Fri
| 15.8
| ###
| 15.8
| ###
| 1,954
| ###
| ###
| ###
| 0.0 |
2006-Sep-07 Thu
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2006-Sep-06 Wed
| 16.5
| 16.5
| 16.2
| 16.2
|
|
| 17.7
| 17.7
| 1.2 |
2006-Sep-05 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-04 Mon
| ###
| 16.2
| ###
| 16.2
|
|
| ###
| ###
| 1.2 |
2006-Sep-01 Fri
| ###
| ###
| 15.81
| 15.81
|
|
| 17.1
| 17.1
| ### |
2006-Aug-31 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-30 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-29 Tue
| 15.8
| ###
| 15.8
| ###
| 1,080
| ###
| 79.7
| 79.7
| 0.0 |
2006-Aug-28 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-25 Fri
| 15.8
| 15.8
| 15.8
| 15.8
|
|
| ###
| ###
| 1.1 |
2006-Aug-24 Thu
| ###
| ###
| ###
| ###
| 750
| 0
| ###
| ###
| 0.0 |
2006-Aug-23 Wed
| ###
| ###
| ###
| ###
| 50
| 0
| 64.3
| 64.3
| 0.0 |
2006-Aug-22 Tue
| ###
| ###
| ###
| ###
| 370
| 0
| 69.0
| 69.0
| 0.0 |
2006-Aug-21 Mon
| ###
| ###
| ###
| ###
| 125
| 0
| ###
| ###
| 0.0 |
2006-Aug-18 Fri
| ###
| ###
| ###
| ###
| 720
| 0
| 66.0
| 66.0
| 0.0 |
2006-Aug-17 Thu
| 16.25
| 16.25
| 15.8
| 15.8
| 842
| ###
| ###
| ###
| 1.1 |
2006-Aug-16 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-15 Tue
| 15.75
| 15.75
| 15.75
| 15.75
|
|
| 77.8
| 77.8
| 1.1 |
2006-Aug-14 Mon
| 15.75
| 15.75
| 15.75
| 15.75
|
|
| 68.2
| 68.2
| 1.1 |
2006-Aug-11 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-10 Thu
| 15.8
| 15.8
| 15.8
| 15.8
| 748
| ###
| 68.7
| 68.7
| 1.1 |
2006-Aug-09 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-08 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-07 Mon
| 15.8
| 15.8
| 15.8
| 15.8
|
|
| ###
| ###
| 1.1 |
2006-Aug-04 Fri
| 15.8
| 15.8
| 15.8
| 15.8
| 455
| 7,189
| 73.9
| 73.9
| 1.1 |
2006-Aug-03 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-01 Tue
| 15.2
| 15.2
| 15.2
| 15.2
|
|
| ###
| ###
| 1.1 |
2006-Jul-31 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-28 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-27 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-26 Wed
| ###
| ###
| ###
| ###
| 1,173
| 0
| ###
| ###
| 0.0 |
2006-Jul-25 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-24 Mon
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2006-Jul-21 Fri
| 15.2
| 15.2
| 15.2
| 15.2
| 526
| ###
| 72.6
| 72.6
| 1.1 |
2006-Jul-20 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-19 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-18 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-17 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-14 Fri
| ###
| 15.5
| ###
| 15.5
|
|
| ###
| ###
| 1.1 |
2006-Jul-13 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-12 Wed
| 15.71
| 15.71
| 15.71
| 15.71
|
|
| ###
| ###
| 1.1 |
2006-Jul-11 Tue
| 15.71
| 15.71
| 15.71
| 15.71
| 1,451
| ###
| 72.4
| 72.4
| 1.1 |
2006-Jul-10 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-07 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-06 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-05 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-04 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-03 Mon
| 15.43
| 15.43
| 15.43
| 15.43
| 322
| ###
| 66.1
| 66.1
| 1.1 |
2006-Jun-30 Fri
| 15.43
| 15.43
| 15.43
| 15.43
|
|
| 62.0
| 62.0
| 1.1 |
2006-Jun-28 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-27 Tue
| 15.41
| 15.41
| 15.41
| 15.41
|
|
| ###
| ###
| ### |
2006-Jun-26 Mon
| 15.41
| 15.41
| 15.41
| 15.41
| 2,680
| ###
| ###
| ###
| ### |
2006-Jun-23 Fri
| ###
| ###
| ###
| ###
| 1,150
| 0
| 74.9
| 74.9
| 0.0 |
2006-Jun-22 Thu
| 15.2
| ###
| 15.2
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-21 Wed
| 15.2
| 15.2
| 15.2
| 15.2
|
|
| 70.7
| 70.7
| 1.1 |
2006-Jun-20 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-19 Mon
| ###
| ###
| ###
| ###
| 1,844
| 0
| ###
| ###
| 0.0 |
2006-Jun-16 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-15 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-14 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-13 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-09 Fri
| 15.85
| 15.85
| 15.85
| 15.85
|
|
| 70.0
| 70.0
| 1.1 |
2006-Jun-08 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-07 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-06 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-05 Mon
| 15.85
| 15.85
| 15.85
| 15.85
|
|
| 68.6
| 68.6
| 1.1 |
2006-Jun-02 Fri
| 15.85
| 15.85
| 15.85
| 15.85
| 447
| 7,084
| ###
| ###
| 1.1 |
2006-Jun-01 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-31 Wed
| 16.25
| 16.25
| 16.2
| 16.2
|
|
| ###
| ###
| 1.2 |
2006-May-30 Tue
| 16.25
| 16.25
| 16.25
| 16.25
|
|
| ###
| ###
| ### |
2006-May-29 Mon
| ###
| ###
| ###
| ###
| 246
| 0
| ###
| ###
| 0.0 |
2006-May-26 Fri
| 15.85
| 15.85
| 15.85
| 15.85
|
|
| ###
| ###
| 1.1 |
2006-May-25 Thu
| ###
| ###
| 15.75
| ###
| 1,320
| ###
| 75.3
| 75.3
| 0.0 |
2006-May-24 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-23 Tue
| 14.8
| 14.8
| 14.8
| 14.8
| 82
| ###
| 73.1
| 73.1
| 1.1 |
2006-May-22 Mon
| ###
| ###
| ###
| ###
|
|
| 94.7
| 94.7
| 0.0 |
2006-May-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-18 Thu
| 15.5
| 15.5
| 15.5
| 15.5
|
|
| ###
| ###
| 1.1 |
2006-May-17 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-16 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-15 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-12 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-11 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-10 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-09 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-08 Mon
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2006-May-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-04 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-03 Wed
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2006-May-02 Tue
| ###
| ###
| ###
| ###
| 1,822
| 0
| ###
| ###
| 0.0 |
2006-May-01 Mon
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2006-Apr-28 Fri
| 17.25
| 17.5
| 17.2
| 17.5
|
|
| 80.7
| 80.7
| 1.3 |
2006-Apr-27 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Apr-26 Wed
| ###
| ###
| 17.51
| 17.51
| 381,684
| 3,341,643
| ###
| ###
| ### |
2006-Apr-24 Mon
| 17.45
| 17.45
| 17.45
| 17.45
|
|
| ###
| ###
| ### |
2006-Apr-21 Fri
| 17.44
| 17.44
| 17.44
| 17.44
|
|
| ###
| ###
| 1.2 |
2006-Apr-20 Thu
| ###
| ###
| ###
| ###
| 5,059
| 0
| 65.7
| 65.7
| 0.0 |
2006-Apr-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-18 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Apr-13 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Apr-11 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Apr-10 Mon
| 17.5
| 17.5
| 17.5
| 17.5
|
|
| 72.0
| 72.0
| 1.3 |
2006-Apr-07 Fri
| 17.8
| 17.8
| 17.8
| 17.8
|
|
| ###
| ###
| ### |
2006-Apr-06 Thu
| 17.5
| 17.5
| 17.5
| 17.5
|
|
| 63.4
| 63.4
| 1.3 |
2006-Apr-05 Wed
| 17.8
| 17.8
| 17.8
| 17.8
| 140
| ###
| 65.4
| 65.4
| ### |
2006-Apr-04 Tue
| 17.5
| 17.5
| 17.5
| 17.5
|
|
| ###
| ###
| 1.3 |
2006-Apr-03 Mon
| ###
| ###
| ###
| ###
| 170
| 0
| 63.4
| 63.4
| 0.0 |
2006-Mar-31 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-30 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-29 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-28 Tue
| 18.5
| 18.5
| 18.5
| 18.5
| 112,572
| 2,082,582
| ###
| ###
| ### |
2006-Mar-27 Mon
| ###
| ###
| ###
| ###
| 485
| 0
| ###
| ###
| 0.0 |
2006-Mar-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-23 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-22 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-21 Tue
| 17.5
| 17.5
| 17.5
| 17.5
|
|
| ###
| ###
| 1.3 |
2006-Mar-20 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-17 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-15 Wed
| ###
| 17.2
| ###
| 17.2
|
|
| 78.9
| 78.9
| 1.2 |
2006-Mar-14 Tue
| ###
| 16.55
| ###
| 16.55
| 1,321
| ###
| 79.1
| 79.1
| 1.2 |
2006-Mar-13 Mon
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2006-Mar-10 Fri
| 16.2
| 16.2
| 16.2
| 16.2
| 159
| 2,575
| ###
| ###
| 1.2 |
2006-Mar-09 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-08 Wed
| 16.2
| 16.2
| 16.2
| 16.2
|
|
| ###
| ###
| 1.2 |
2006-Mar-07 Tue
| ###
| ###
| ###
| ###
| 250
| 0
| 68.1
| 68.1
| 0.0 |
2006-Mar-06 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-03 Fri
| ###
| ###
| ###
| ###
| 344
| 0
| 64.7
| 64.7
| 0.0 |
2006-Mar-02 Thu
| ###
| ###
| ###
| ###
| 1,078
| 0
| ###
| ###
| 0.0 |
2006-Mar-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-28 Tue
| ###
| ###
| ###
| ###
| 252,149
| 0
| ###
| ###
| 0.0 |
2006-Feb-27 Mon
| 16.2
| 16.2
| 16.2
| 16.2
| 470
| ###
| 65.1
| 65.1
| 1.2 |
2006-Feb-24 Fri
| ###
| 16.21
| ###
| 16.21
| 440,772
| 3,572,457
| ###
| ###
| 1.2 |
2006-Feb-23 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-22 Wed
| ###
| ###
| ###
| ###
| 1,025
| 0
| 66.5
| 66.5
| 0.0 |
2006-Feb-21 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-20 Mon
| 15.85
| ###
| 15.85
| ###
| 2,651
| ###
| ###
| ###
| 0.0 |
2006-Feb-17 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-16 Thu
| 15.7
| 15.7
| 15.7
| 15.7
|
|
| ###
| ###
| ### |
2006-Feb-15 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-14 Tue
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2006-Feb-13 Mon
| 15.86
| ###
| 15.86
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2006-Feb-10 Fri
| 15.5
| 15.51
| 15.5
| 15.51
|
|
| ###
| ###
| 1.1 |
2006-Feb-09 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-08 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-07 Tue
| 15.26
| 15.26
| 15.26
| 15.26
| 954
| 14,558
| ###
| ###
| ### |
2006-Feb-06 Mon
| 15.26
| 15.26
| 15.26
| 15.26
|
|
| 63.5
| 63.5
| ### |
2006-Feb-03 Fri
| ###
| ###
| 15.26
| 15.26
| 251
| ###
| ###
| ###
| ### |
2006-Feb-02 Thu
| 15.5
| 15.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-01 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-31 Tue
| 15.26
| 15.26
| 15.26
| 15.26
| 52,046
| 794,221
| ###
| ###
| ### |
2006-Jan-30 Mon
| 15.25
| 15.25
| 15.25
| 15.25
| 128
| 1,952
| 71.4
| 71.4
| ### |
2006-Jan-27 Fri
| ###
| 15.5
| ###
| 15.5
|
|
| 88.8
| 88.8
| 1.1 |
2006-Jan-25 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-24 Tue
| ###
| 14.5
| ###
| 14.5
| 78,354
| ###
| 81.5
| 81.5
| 1.0 |
2006-Jan-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-19 Thu
| ###
| ###
| ###
| ###
| 2,924
| 0
| 77.3
| 77.3
| 0.0 |
2006-Jan-18 Wed
| ###
| 14.4
| ###
| 14.4
| 357
| 2,570
| ###
| ###
| 1.0 |
2006-Jan-17 Tue
| ###
| ###
| ###
| ###
| 48
| 0
| 66.3
| 66.3
| 0.0 |
2006-Jan-16 Mon
| 14.4
| 14.4
| 14.4
| 14.4
|
|
| 69.9
| 69.9
| 1.0 |
2006-Jan-13 Fri
| ###
| ###
| ###
| ###
| 40
| 0
| 64.7
| 64.7
| 0.0 |
2006-Jan-12 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-11 Wed
| ###
| ###
| ###
| ###
| 51
| 0
| ###
| ###
| 0.0 |
2006-Jan-10 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-09 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-06 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-05 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-04 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-03 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-30 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-29 Thu
| 14.55
| ###
| 14.55
| ###
| 2,583
| ###
| ###
| ###
| 0.0 |
2005-Dec-28 Wed
| ###
| ###
| ###
| ###
| 4
| 0
| ###
| ###
| 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
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-21 Wed
| 14.7
| 14.7
| 14.7
| 14.7
|
|
| 68.0
| 68.0
| ### |
2005-Dec-20 Tue
| 14.56
| 14.56
| 14.56
| 14.56
|
|
| ###
| ###
| ### |
2005-Dec-19 Mon
| 14.56
| 14.7
| 14.56
| 14.56
|
|
| ###
| ###
| ### |
2005-Dec-16 Fri
| 14.5
| 14.55
| 14.5
| 14.55
| 281,874
| ###
| ###
| ###
| ### |
2005-Dec-15 Thu
| 14.5
| 14.5
| 14.5
| 14.5
|
|
| 74.1
| 74.1
| 1.0 |
2005-Dec-14 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-13 Tue
| ###
| 14.5
| ###
| 14.5
| 2,423
| ###
| 94.5
| 94.5
| 1.0 |
2005-Dec-12 Mon
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2005-Dec-09 Fri
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2005-Dec-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-07 Wed
| ###
| ###
| ###
| ###
| 287
| 0
| 68.1
| 68.1
| 0.0 |
2005-Dec-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-05 Mon
| ###
| ###
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2005-Dec-02 Fri
| ###
| ###
| ###
| ###
| 2,574
| 0
| 72.9
| 72.9
| 0.0 |
2005-Dec-01 Thu
| ###
| ###
| ###
| ###
| 458
| 0
| 78.1
| 78.1
| 0.0 |
2005-Nov-30 Wed
| 13.75
| 13.75
| 13.75
| 13.75
|
|
| ###
| ###
| 1.0 |
2005-Nov-29 Tue
| 13.75
| 13.75
| 13.75
| 13.75
| 1,959
| ###
| ###
| ###
| 1.0 |
2005-Nov-28 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-25 Fri
| 13.87
| 13.87
| 13.85
| 13.85
|
|
| 33.3
| 33.3
| ### |
2005-Nov-24 Thu
| 13.87
| 13.87
| 13.87
| 13.87
|
|
| ###
| ###
| ### |
2005-Nov-23 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-22 Tue
| ###
| ###
| 13.87
| 13.87
| 48,121
| ###
| 35.8
| 35.8
| ### |
2005-Nov-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-18 Fri
| 13.76
| 13.76
| 13.76
| 13.76
|
|
| ###
| ###
| 1.0 |
2005-Nov-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-16 Wed
| 13.75
| 13.75
| 13.75
| 13.75
| 47,671
| 655,476
| 68.4
| 68.4
| 1.0 |
2005-Nov-15 Tue
| 13.82
| 13.82
| 13.82
| 13.82
|
|
| ###
| ###
| 1.0 |
2005-Nov-14 Mon
| 13.82
| 13.82
| 13.82
| 13.82
| 246
| ###
| 69.0
| 69.0
| 1.0 |
2005-Nov-11 Fri
| 13.82
| 13.82
| 13.82
| 13.82
| 250
| 3,455
| ###
| ###
| 1.0 |
2005-Nov-10 Thu
| 13.7
| 13.8
| 13.7
| 13.8
| 100,275
| 1,378,781
| 75.8
| 75.8
| 1.0 |
2005-Nov-09 Wed
| 13.8
| 13.8
| 13.8
| 13.8
| 13,983
| ###
| 73.4
| 73.4
| 1.0 |
2005-Nov-08 Tue
| 13.8
| 13.8
| 13.8
| 13.8
|
|
| 68.7
| 68.7
| 1.0 |
2005-Nov-07 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-04 Fri
| 13.75
| 13.75
| 13.75
| 13.75
|
|
| ###
| ###
| 1.0 |
2005-Nov-03 Thu
| 13.4
| 13.75
| 13.4
| 13.75
|
|
| 88.5
| 88.5
| 1.0 |
2005-Nov-02 Wed
| ###
| ###
| ###
| ###
| 7
| 0
| 74.2
| 74.2
| 0.0 |
2005-Nov-01 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-31 Mon
| 12.55
| 12.55
| 12.55
| 12.55
| 158
| 1,982
| 63.8
| 63.8
| ### |
2005-Oct-28 Fri
| ###
| ###
| 12.55
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2005-Oct-27 Thu
| 12.55
| 12.55
| 12.55
| 12.55
|
|
| ###
| ###
| ### |
2005-Oct-26 Wed
| 12.4
| ###
| 12.4
| ###
| 250,525
| 1,553,255
| 92.4
| 92.4
| 0.0 |
2005-Oct-25 Tue
| ###
| 12.45
| ###
| 12.45
| 29,121
| 181,278
| 74.3
| 74.3
| ### |
2005-Oct-24 Mon
| 12.41
| 12.41
| 12.41
| 12.41
|
|
| ###
| ###
| ### |
2005-Oct-21 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-19 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-18 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-17 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-14 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-13 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-12 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-11 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-10 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-07 Fri
| 13.2
| 13.2
| 13.2
| 13.2
| 180
| 2,376
| 59.3
| 59.3
| 0.9 |
2005-Oct-06 Thu
| 13.2
| 13.2
| 13.2
| 13.2
|
|
| ###
| ###
| 0.9 |
2005-Oct-05 Wed
| 13.4
| 13.4
| 13.4
| 13.4
|
|
| 82.6
| 82.6
| 1.0 |
2005-Oct-04 Tue
| ###
| ###
| ###
| ###
| 486
| 0
| 71.7
| 71.7
| 0.0 |
2005-Oct-03 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Sep-30 Fri
| ###
| 13.45
| ###
| 13.4
| 25,128
| 168,985
| ###
| ###
| 1.0 |
2005-Sep-29 Thu
| ###
| 13.44
| ###
| 13.44
|
|
| 75.4
| 75.4
| ### |
2005-Sep-28 Wed
| 13.5
| ###
| 13.5
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2005-Sep-27 Tue
| 13.7
| 13.7
| ###
| 13.7
|
|
| 70.7
| 70.7
| 1.0 |
2005-Sep-26 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Sep-23 Fri
| 13.8
| 13.8
| 13.7
| 13.7
| 4,476
| 61,545
| ###
| ###
| 1.0 |
2005-Sep-22 Thu
| 13.8
| 13.8
| 13.8
| 13.8
| 0
|
|
|
| 1.0 |
2005-Sep-21 Wed
| 13.8
| 13.8
| 13.8
| 13.8
| 159
| ###
| ###
| ###
| 1.0 |
2005-Sep-20 Tue
| ###
| ###
| ###
| ###
| 4,857
| 0
| 67.9
| 67.9
| 0.0 |
2005-Sep-19 Mon
| 13.75
| 13.75
| 13.75
| 13.75
|
|
| ###
| ###
| 1.0 |
2005-Sep-16 Fri
| 13.7
| 13.75
| 13.7
| 13.75
|
|
| 66.8
| 66.8
| 1.0 |
2005-Sep-15 Thu
| 13.7
| 13.7
| 13.7
| 13.7
| 0
|
|
|
| 1.0 |
2005-Sep-14 Wed
| 13.7
| 13.7
| 13.7
| 13.7
|
|
| 67.0
| 67.0
| 1.0 |
2005-Sep-13 Tue
| 13.55
| 13.55
| 13.55
| 13.55
| 0
|
|
|
| 1.0 |
2005-Sep-12 Mon
| 13.55
| 13.55
| 13.55
| 13.55
|
|
| 69.1
| 69.1
| 1.0 |
2005-Sep-09 Fri
| 13.75
| 13.75
| 13.75
| 13.75
|
|
| ###
| ###
| 1.0 |
2005-Sep-08 Thu
| 14.2
| 14.2
| 14.2
| 14.2
| 1,975
| 28,045
| 72.1
| 72.1
| 1.0 |
2005-Sep-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-05 Mon
| 13.85
| ###
| 13.85
| ###
| 1,582
| 10,955
| 82.5
| 82.5
| 0.0 |
2005-Sep-02 Fri
| ###
| 13.75
| ###
| 13.75
|
|
| 76.5
| 76.5
| 1.0 |
2005-Sep-01 Thu
| 13.5
| 13.5
| 13.5
| 13.5
| 16,951
| ###
| 64.1
| 64.1
| 1.0 |
2005-Aug-31 Wed
| 13.5
| 13.5
| 13.5
| 13.5
|
|
| ###
| ###
| 1.0 |
2005-Aug-30 Tue
| 13.4
| 13.5
| 13.4
| 13.5
|
|
| ###
| ###
| 1.0 |
2005-Aug-29 Mon
| ###
| ###
| ###
| ###
| 2,926
| 0
| 78.8
| 78.8
| 0.0 |
2005-Aug-26 Fri
| ###
| ###
| ###
| ###
| 825
| 0
| ###
| ###
| 0.0 |
2005-Aug-25 Thu
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2005-Aug-24 Wed
| 13.29
| ###
| 13.29
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2005-Aug-23 Tue
| 13.5
| 13.5
| 13.5
| 13.5
| 785
| ###
| 72.4
| 72.4
| 1.0 |
2005-Aug-22 Mon
| 13.5
| 13.5
| 13.5
| 13.5
| 0
|
|
|
| 1.0 |
2005-Aug-19 Fri
| 13.5
| 13.5
| 13.5
| 13.5
|
|
| ###
| ###
| 1.0 |
2005-Aug-18 Thu
| 13.5
| 13.5
| 13.5
| 13.5
|
|
| 76.2
| 76.2
| 1.0 |
2005-Aug-17 Wed
| ###
| ###
| ###
| ###
| 425
| 0
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| 13.45
| ###
| 13.45
| ###
| 850
| ###
| ###
| ###
| 0.0 |
2005-Aug-15 Mon
| 13.4
| 13.4
| 13.4
| 13.4
| 0
|
|
|
| 1.0 |
2005-Aug-12 Fri
| 13.4
| 13.4
| 13.4
| 13.4
|
|
| 68.6
| 68.6
| 1.0 |
2005-Aug-11 Thu
| 13.45
| 13.45
| 13.45
| 13.45
| 872
| 11,728
| 62.9
| 62.9
| ### |
2005-Aug-10 Wed
| 13.4
| 13.5
| 13.4
| 13.5
| 1,559
| ###
| 74.2
| 74.2
| 1.0 |
2005-Aug-09 Tue
| 13.5
| 13.5
| 13.5
| 13.5
| 0
|
|
|
| 1.0 |
2005-Aug-08 Mon
| 13.4
| 13.5
| 13.4
| 13.5
| 93,720
| ###
| 75.7
| 75.7
| 1.0 |
2005-Aug-05 Fri
| 13.28
| 13.4
| 13.28
| 13.4
| 248,946
| ###
| 73.1
| 73.1
| 1.0 |
2005-Aug-04 Thu
| ###
| 13.2
| ###
| 13.2
|
|
| ###
| ###
| 0.9 |
2005-Aug-03 Wed
| ###
| ###
| ###
| ###
| 24,624
| 0
| 71.9
| 71.9
| 0.0 |
2005-Aug-02 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-01 Mon
| ###
| ###
| ###
| ###
| 286
| 0
| 78.0
| 78.0
| 0.0 |
2005-Jul-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-28 Thu
| 12.75
| ###
| 12.75
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-26 Tue
| 12.5
| 12.51
| 12.5
| 12.51
|
|
| ###
| ###
| ### |
2005-Jul-25 Mon
| 12.45
| 12.45
| 12.45
| 12.45
|
|
| ###
| ###
| ### |
2005-Jul-22 Fri
| 12.25
| ###
| 12.25
| ###
| 2,747
| 16,825
| ###
| ###
| 0.0 |
2005-Jul-21 Thu
| 12.2
| 12.2
| 12.2
| 12.2
|
|
| ###
| ###
| ### |
2005-Jul-20 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-18 Mon
| ###
| ###
| 12.55
| ###
| 35,542
| 223,026
| ###
| ###
| 0.0 |
2005-Jul-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-14 Thu
| ###
| ###
| ###
| ###
| 2,020
| 0
| 67.1
| 67.1
| 0.0 |
2005-Jul-13 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-12 Tue
| ###
| ###
| ###
| ###
| 1,372
| 0
| 74.5
| 74.5
| 0.0 |
2005-Jul-11 Mon
| 12.45
| ###
| 12.45
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-08 Fri
| 12.45
| 12.45
| 12.45
| 12.45
| 3,170
| ###
| ###
| ###
| ### |
2005-Jul-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-05 Tue
| 12.43
| 12.43
| 12.43
| 12.43
|
|
| 68.3
| 68.3
| 0.9 |
2005-Jul-04 Mon
| ###
| 12.43
| ###
| 12.43
|
|
| ###
| ###
| 0.9 |
2005-Jul-01 Fri
| 12.41
| 12.43
| 12.41
| 12.43
| 975
| ###
| 62.0
| 62.0
| 0.9 |
2005-Jun-30 Thu
| 12.25
| ###
| 12.25
| ###
| 1,649
| ###
| 64.5
| 64.5
| 0.0 |
2005-Jun-29 Wed
| 12.26
| 12.28
| 12.26
| 12.28
|
|
| ###
| ###
| 0.9 |
2005-Jun-28 Tue
| 12.2
| 12.26
| 12.2
| 12.26
|
|
| 69.0
| 69.0
| 0.9 |
2005-Jun-27 Mon
| 12.25
| 12.45
| 12.25
| 12.45
|
|
| 83.2
| 83.2
| ### |
2005-Jun-24 Fri
| 12.25
| 12.25
| 12.25
| 12.25
|
|
| ###
| ###
| 0.9 |
2005-Jun-23 Thu
| 12.5
| 12.5
| 12.5
| 12.5
|
|
| ###
| ###
| 0.9 |
2005-Jun-22 Wed
| 12.27
| 12.27
| 12.27
| 12.27
| 1,920
| 23,558
| ###
| ###
| ### |
2005-Jun-21 Tue
| 12.25
| 12.25
| 12.25
| 12.25
|
|
| ###
| ###
| 0.9 |
2005-Jun-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-17 Fri
| ###
| 12.41
| ###
| 12.41
|
|
| ###
| ###
| ### |
2005-Jun-16 Thu
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2005-Jun-15 Wed
| 12.51
| 12.51
| 12.51
| 12.51
|
|
| 69.2
| 69.2
| ### |
2005-Jun-14 Tue
| 12.5
| 12.51
| 12.5
| 12.51
| 4,150
| ###
| ###
| ###
| ### |
2005-Jun-10 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-09 Thu
| ###
| ###
| ###
| ###
| 1,787
| 0
| 73.0
| 73.0
| 0.0 |
2005-Jun-08 Wed
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2005-Jun-07 Tue
| ###
| ###
| ###
| ###
| 1,250
| 0
| 71.5
| 71.5
| 0.0 |
2005-Jun-06 Mon
| ###
| ###
| ###
| ###
| 1,877
| 0
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| 12.2
| 12.2
| 12.2
| 12.2
|
|
| 66.6
| 66.6
| ### |
2005-Jun-02 Thu
| ###
| ###
| ###
| ###
| 647
| 0
| ###
| ###
| 0.0 |
2005-Jun-01 Wed
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2005-May-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-30 Mon
| 12.2
| 12.2
| 12.2
| 12.2
| 0
|
|
|
| ### |
2005-May-27 Fri
| ###
| 12.2
| ###
| 12.2
| 4,152
| 25,327
| 82.5
| 82.5
| ### |
2005-May-26 Thu
| ###
| ###
| ###
| ###
| 2,141
| 0
| 70.9
| 70.9
| 0.0 |
2005-May-25 Wed
| ###
| 12.24
| ###
| 12.24
| 4,874
| 29,828
| 78.1
| 78.1
| 0.9 |
2005-May-24 Tue
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2005-May-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-20 Fri
| ###
| ###
| ###
| ###
| 3,342
| 0
| ###
| ###
| 0.0 |
2005-May-19 Thu
| ###
| 11.86
| ###
| 11.85
|
|
| ###
| ###
| ### |
2005-May-18 Wed
| ###
| ###
| ###
| ###
| 119,544
| 0
| ###
| ###
| 0.0 |
2005-May-17 Tue
| 11.47
| 11.47
| 11.47
| 11.47
|
|
| 78.4
| 78.4
| ### |
2005-May-16 Mon
| 11.8
| 11.8
| 11.8
| 11.8
| 0
|
|
|
| 0.8 |
2005-May-13 Fri
| 11.8
| 11.8
| 11.8
| 11.8
| 0
|
|
|
| 0.8 |
2005-May-12 Thu
| 11.8
| 11.8
| 11.8
| 11.8
| 0
|
|
|
| 0.8 |
2005-May-11 Wed
| 11.8
| 11.8
| 11.8
| 11.8
| 1,582
| ###
| 67.0
| 67.0
| 0.8 |
2005-May-10 Tue
| ###
| ###
| 11.8
| 11.8
| 5,344
| 31,529
| ###
| ###
| 0.8 |
2005-May-09 Mon
| ###
| ###
| ###
| 11.8
| 2,926
| 0
| ###
| ###
| 0.8 |
2005-May-06 Fri
| ###
| ###
| 11.55
| 11.55
|
|
| 24.4
| 24.4
| 0.8 |
2005-May-05 Thu
| 11.5
| 11.5
| 11.5
| 11.5
|
|
| ###
| ###
| ### |
2005-May-04 Wed
| ###
| 11.7
| 11.2
| 11.2
|
|
| ###
| ###
| 0.8 |
2005-May-03 Tue
| ###
| ###
| ###
| ###
| 1,850
| 0
| ###
| ###
| 0.0 |
2005-May-02 Mon
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2005-Apr-29 Fri
| 11.47
| ###
| 11.47
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-28 Thu
| 11.47
| 11.47
| 11.47
| 11.47
|
|
| 74.0
| 74.0
| ### |
2005-Apr-27 Wed
| 11.55
| 11.79
| 11.55
| 11.79
|
|
| 88.2
| 88.2
| 0.8 |
2005-Apr-26 Tue
| 11.7
| 11.7
| 11.7
| 11.7
| 0
|
|
|
| 0.8 |
2005-Apr-22 Fri
| 11.7
| 11.7
| 11.7
| 11.7
| 172
| ###
| 71.3
| 71.3
| 0.8 |
2005-Apr-21 Thu
| 12.25
| 12.25
| 12.25
| 12.25
| 76
| ###
| ###
| ###
| 0.9 |
2005-Apr-20 Wed
| ###
| 12.2
| ###
| 12.2
| 762,556
| ###
| 72.6
| 72.6
| ### |
2005-Apr-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-18 Mon
| ###
| ###
| ###
| ###
| 3,778
| 0
| 32.2
| 32.2
| 0.0 |
2005-Apr-15 Fri
| 12.25
| 12.25
| 12.25
| 12.25
|
|
| ###
| ###
| 0.9 |
2005-Apr-14 Thu
| ###
| ###
| ###
| ###
| 540
| 0
| ###
| ###
| 0.0 |
2005-Apr-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-12 Tue
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2005-Apr-11 Mon
| 11.75
| 11.75
| 11.75
| 11.75
| 583
| 6,850
| 77.6
| 77.6
| ### |
2005-Apr-08 Fri
| ###
| ###
| ###
| ###
| 2,053
| 0
| ###
| ###
| 0.0 |
2005-Apr-07 Thu
| 11.85
| 11.85
| 11.8
| 11.8
|
|
| 31.6
| 31.6
| 0.8 |
2005-Apr-06 Wed
| 11.85
| 11.85
| 11.85
| 11.85
| 770
| 9,124
| ###
| ###
| ### |
2005-Apr-05 Tue
| 11.8
| 11.8
| 11.75
| 11.75
| 1,349
| 15,884
| ###
| ###
| ### |
2005-Apr-04 Mon
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2005-Apr-01 Fri
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2005-Mar-31 Thu
| ###
| ###
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2005-Mar-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-24 Thu
| ###
| ###
| ###
| ###
| 76
| 0
| 79.6
| 79.6
| 0.0 |
2005-Mar-23 Wed
| 11.82
| ###
| 11.82
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-22 Tue
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2005-Mar-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-18 Fri
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2005-Mar-17 Thu
| ###
| ###
| ###
| ###
| 270,578
| 0
| ###
| ###
| 0.0 |
2005-Mar-16 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-11 Fri
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2005-Mar-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-09 Wed
| ###
| ###
| ###
| ###
| 45
| 0
| ###
| ###
| 0.0 |
2005-Mar-08 Tue
| ###
| 12.5
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2005-Mar-07 Mon
| 12.4
| 12.4
| ###
| ###
| 3,945
| 24,459
| ###
| ###
| 0.0 |
2005-Mar-04 Fri
| 12.5
| 12.5
| 12.5
| 12.5
| 0
|
|
|
| 0.9 |
2005-Mar-03 Thu
| ###
| 12.5
| ###
| 12.5
|
|
| ###
| ###
| 0.9 |
2005-Mar-02 Wed
| 12.55
| 12.55
| 12.55
| 12.55
| 4,885
| ###
| 69.4
| 69.4
| ### |
2005-Mar-01 Tue
| 12.5
| 12.5
| 12.5
| 12.5
|
|
| ###
| ###
| 0.9 |
2005-Feb-28 Mon
| 12.5
| 12.55
| 12.4
| 12.5
| 72,458
| ###
| 68.4
| 68.4
| 0.9 |
2005-Feb-25 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Feb-24 Thu
| ###
| ###
| ###
| ###
| 4,443
| 0
| ###
| ###
| 0.0 |
2005-Feb-23 Wed
| 12.75
| 12.75
| 12.75
| 12.75
|
|
| 77.6
| 77.6
| ### |
2005-Feb-22 Tue
| 12.52
| 12.52
| 12.52
| 12.52
| 645
| 8,075
| 75.8
| 75.8
| 0.9 |
2005-Feb-21 Mon
| 12.51
| 12.53
| 12.51
| 12.53
|
|
| ###
| ###
| ### |
2005-Feb-18 Fri
| 12.85
| 12.85
| 12.76
| 12.8
| 1,475
| 18,887
| 34.6
| 34.6
| 0.9 |
2005-Feb-17 Thu
| 12.75
| 12.75
| 12.75
| 12.75
| 1,656
| ###
| 71.3
| 71.3
| ### |
2005-Feb-16 Wed
| 12.7
| 12.8
| 12.7
| 12.75
|
|
| ###
| ###
| ### |
2005-Feb-15 Tue
| 12.75
| 12.75
| 12.75
| 12.75
| 31,480
| 401,370
| 73.7
| 73.7
| ### |
2005-Feb-14 Mon
| 12.55
| 12.55
| 12.55
| 12.55
|
|
| ###
| ###
| ### |
2005-Feb-11 Fri
| 12.25
| ###
| 12.25
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2005-Feb-10 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Feb-09 Wed
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2005-Feb-08 Tue
| 12.5
| ###
| 12.5
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2005-Feb-07 Mon
| 12.46
| 12.46
| 12.46
| 12.46
| 2,144
| ###
| ###
| ###
| 0.9 |
2005-Feb-04 Fri
| 12.45
| 12.45
| 12.45
| 12.45
|
|
| ###
| ###
| ### |
2005-Feb-03 Thu
| 12.2
| 12.2
| ###
| ###
| 772
| ###
| 33.2
| 33.2
| 0.0 |
2005-Feb-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-01 Tue
| 11.87
| 11.87
| 11.87
| 11.87
|
|
| 68.0
| 68.0
| 0.8 |
2005-Jan-31 Mon
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2005-Jan-28 Fri
| 11.87
| ###
| 11.87
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2005-Jan-27 Thu
| ###
| ###
| 11.86
| 11.86
|
|
| ###
| ###
| 0.8 |
2005-Jan-25 Tue
| ###
| ###
| ###
| ###
| 475
| 0
| 72.2
| 72.2
| 0.0 |
2005-Jan-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-21 Fri
| ###
| ###
| ###
| ###
| 3,850
| 0
| 80.3
| 80.3
| 0.0 |
2005-Jan-20 Thu
| 12.2
| 12.2
| 12.2
| 12.2
| 1,747
| ###
| 72.4
| 72.4
| ### |
2005-Jan-19 Wed
| 12.45
| 12.45
| ###
| 12.4
| 11,673
| ###
| 36.8
| 36.8
| 0.9 |
2005-Jan-18 Tue
| ###
| 12.47
| ###
| 12.47
| 15,683
| 97,783
| 81.6
| 81.6
| ### |
2005-Jan-17 Mon
| 11.85
| 12.2
| 11.85
| ###
| 6,282
| 75,541
| ###
| ###
| 0.0 |
2005-Jan-14 Fri
| 11.85
| 11.86
| 11.85
| 11.85
| 2,084
| ###
| 72.0
| 72.0
| ### |
2005-Jan-13 Thu
| 11.75
| 11.75
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2005-Jan-12 Wed
| 11.25
| 11.25
| 11.25
| 11.25
|
|
| ###
| ###
| ### |
2005-Jan-11 Tue
| 11.21
| 11.21
| 11.21
| 11.21
| 450
| 5,044
| ###
| ###
| ### |
2005-Jan-10 Mon
| 11.21
| 11.25
| 11.21
| 11.25
|
|
| 70.1
| 70.1
| ### |
2005-Jan-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-06 Thu
| ###
| ###
| ###
| ###
| 150
| 0
| 69.0
| 69.0
| 0.0 |
2005-Jan-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-04 Tue
| ###
| ###
| ###
| ###
| 2,771
| 0
| ###
| ###
| 0.0 |
2004-Dec-31 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-30 Thu
| ###
| ###
| ###
| ###
| 781
| 0
| 74.3
| 74.3
| 0.0 |
2004-Dec-29 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-23 Thu
| ###
| ###
| ###
| ###
| 1,948
| 0
| ###
| ###
| 0.0 |
2004-Dec-22 Wed
| 11.2
| 11.2
| 11.2
| 11.2
| 1,072
| ###
| ###
| ###
| 0.8 |
2004-Dec-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-20 Mon
| 10.88
| 10.88
| 10.88
| 10.88
| 55
| ###
| 72.0
| 72.0
| 0.8 |
2004-Dec-17 Fri
| ###
| ###
| ###
| ###
| 10,581
| 0
| 78.3
| 78.3
| 0.0 |
2004-Dec-16 Thu
| 10.71
| 10.71
| 10.71
| 10.71
|
|
| ###
| ###
| ### |
2004-Dec-15 Wed
| 10.5
| 10.5
| 10.5
| 10.5
|
|
| 70.2
| 70.2
| 0.8 |
2004-Dec-14 Tue
| 10.5
| 10.5
| 10.5
| 10.5
|
|
| ###
| ###
| 0.8 |
2004-Dec-13 Mon
| 10.55
| 10.55
| 10.51
| 10.51
|
|
| 37.8
| 37.8
| ### |
2004-Dec-10 Fri
| 10.5
| 10.5
| 10.47
| 10.47
|
|
| 34.4
| 34.4
| 0.7 |
2004-Dec-09 Thu
| ###
| 10.46
| ###
| ###
| 6,479
| 33,885
| ###
| ###
| 0.0 |
2004-Dec-08 Wed
| 10.4
| 10.4
| 10.4
| 10.4
|
|
| ###
| ###
| 0.7 |
2004-Dec-07 Tue
| 10.46
| 10.46
| 10.46
| 10.46
| 273
| 2,855
| ###
| ###
| 0.7 |
2004-Dec-06 Mon
| 10.4
| 10.4
| 10.4
| 10.4
|
|
| ###
| ###
| 0.7 |
2004-Dec-03 Fri
| 10.49
| 10.55
| 10.49
| 10.55
| 1,285
| ###
| 78.0
| 78.0
| ### |
2004-Dec-02 Thu
| 10.46
| 10.46
| 10.46
| 10.46
|
|
| ###
| ###
| 0.7 |
2004-Dec-01 Wed
| ###
| 10.24
| ###
| 10.24
| 2,453
| 12,559
| ###
| ###
| ### |
2004-Nov-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-29 Mon
| ###
| ###
| ###
| ###
| 349
| 0
| 70.2
| 70.2
| 0.0 |
2004-Nov-26 Fri
| ###
| ###
| ###
| ###
| 3,076
| 0
| ###
| ###
| 0.0 |
2004-Nov-25 Thu
| ###
| ###
| ###
| ###
| 2,477
| 0
| 64.8
| 64.8
| 0.0 |
2004-Nov-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-23 Tue
| ###
| ###
| ###
| ###
| 473
| 0
| 65.0
| 65.0
| 0.0 |
2004-Nov-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-19 Fri
| ###
| ###
| ###
| ###
| 1,720
| 0
| 30.5
| 30.5
| 0.0 |
2004-Nov-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-17 Wed
| 10.28
| 10.28
| 10.28
| 10.28
| 1,280
| 13,158
| ###
| ###
| 0.7 |
2004-Nov-16 Tue
| ###
| ###
| 10.28
| 10.28
| 1,144
| 5,880
| 37.7
| 37.7
| 0.7 |
2004-Nov-15 Mon
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2004-Nov-12 Fri
| 10.28
| 10.29
| 10.28
| 10.28
| 1,357
| 13,956
| 65.9
| 65.9
| 0.7 |
2004-Nov-11 Thu
| ###
| 10.28
| ###
| 10.28
|
|
| ###
| ###
| 0.7 |
2004-Nov-10 Wed
| ###
| ###
| ###
| ###
| 150
| 0
| 67.9
| 67.9
| 0.0 |
2004-Nov-09 Tue
| ###
| 10.4
| 10.25
| 10.27
| 40,887
| 422,158
| ###
| ###
| ### |
2004-Nov-08 Mon
| 10.21
| 10.27
| 10.21
| 10.27
|
|
| 74.4
| 74.4
| ### |
2004-Nov-05 Fri
| 10.2
| 10.25
| ###
| 10.25
| 9,447
| ###
| ###
| ###
| 0.7 |
2004-Nov-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-03 Wed
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2004-Nov-02 Tue
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2004-Nov-01 Mon
| 9.7
| 9.8
| 9.7
| 9.8
|
|
| ###
| ###
| 0.7 |
2004-Oct-29 Fri
| 9.81
| 9.81
| 9.81
| 9.81
| 3,729
| 36,581
| 66.1
| 66.1
| ### |
2004-Oct-28 Thu
| ###
| ###
| ###
| ###
| 727
| 0
| 68.7
| 68.7
| 0.0 |
2004-Oct-27 Wed
| 9.81
| 9.81
| 9.81
| 9.81
| 4,673
| 45,842
| ###
| ###
| ### |
2004-Oct-26 Tue
| ###
| ###
| 9.8
| 9.8
|
|
| 18.1
| 18.1
| 0.7 |
2004-Oct-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-21 Thu
| ###
| ###
| ###
| ###
| 1,247
| 0
| ###
| ###
| 0.0 |
2004-Oct-20 Wed
| ###
| ###
| ###
| ###
| 508,643
| 0
| ###
| ###
| 0.0 |
2004-Oct-19 Tue
| ###
| 10.24
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2004-Oct-18 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-14 Thu
| ###
| ###
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2004-Oct-13 Wed
| ###
| ###
| ###
| ###
| 886
| 0
| 66.4
| 66.4
| 0.0 |
2004-Oct-12 Tue
| ###
| 10.2
| ###
| 10.2
| 722
| 3,682
| ###
| ###
| 0.7 |
2004-Oct-11 Mon
| 10.26
| 10.26
| 10.26
| 10.26
| 0
|
|
|
| 0.7 |
2004-Oct-08 Fri
| 10.26
| 10.26
| 10.26
| 10.26
|
|
| 69.5
| 69.5
| 0.7 |
2004-Oct-07 Thu
| 10.26
| 10.26
| 10.26
| 10.26
| 0
|
|
|
| 0.7 |
2004-Oct-06 Wed
| 10.26
| 10.26
| 10.26
| 10.26
|
|
| 69.2
| 69.2
| 0.7 |
2004-Oct-05 Tue
| 10.4
| 10.44
| 10.4
| 10.44
| 546
| 5,689
| 72.7
| 72.7
| 0.7 |
2004-Oct-04 Mon
| ###
| ###
| ###
| ###
| 628
| 0
| ###
| ###
| 0.0 |
2004-Oct-01 Fri
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2004-Sep-30 Thu
| ###
| 10.2
| ###
| ###
| 10,380
| ###
| 69.1
| 69.1
| 0.0 |
2004-Sep-29 Wed
| 9.8
| ###
| 9.8
| ###
| 352
| 1,724
| 84.0
| 84.0
| 0.0 |
2004-Sep-28 Tue
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2004-Sep-27 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-21 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-20 Mon
| ###
| ###
| ###
| ###
| 5,326
| 0
| ###
| ###
| 0.0 |
2004-Sep-17 Fri
| ###
| ###
| ###
| ###
| 3,189
| 0
| 66.8
| 66.8
| 0.0 |
2004-Sep-16 Thu
| 9.8
| 9.8
| 9.8
| 9.8
|
|
| 62.6
| 62.6
| 0.7 |
2004-Sep-15 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-14 Tue
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2004-Sep-13 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-08 Wed
| ###
| ###
| ###
| ###
| 982
| 0
| ###
| ###
| 0.0 |
2004-Sep-07 Tue
| 9.75
| 9.8
| 9.75
| 9.76
|
|
| ###
| ###
| 0.7 |
2004-Sep-06 Mon
| ###
| 9.76
| ###
| 9.76
|
|
| 80.6
| 80.6
| 0.7 |
2004-Sep-03 Fri
| 9.7
| 9.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-02 Thu
| ###
| ###
| ###
| ###
| 18,440
| 0
| 71.0
| 71.0
| 0.0 |
2004-Sep-01 Wed
| ###
| ###
| ###
| ###
| 1,223
| 0
| 70.2
| 70.2
| 0.0 |
2004-Aug-31 Tue
| 9.7
| 9.7
| 9.7
| 9.7
| 1,981
| ###
| 70.8
| 70.8
| 0.7 |
2004-Aug-30 Mon
| ###
| 9.7
| ###
| 9.7
| 11,575
| ###
| 76.6
| 76.6
| 0.7 |
2004-Aug-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-26 Thu
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2004-Aug-25 Wed
| 9.51
| ###
| 9.51
| ###
| 10,849
| 51,586
| 77.2
| 77.2
| 0.0 |
2004-Aug-24 Tue
| 9.7
| 9.7
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2004-Aug-23 Mon
| 9.7
| 9.7
| 9.7
| 9.7
|
|
| 66.1
| 66.1
| 0.7 |
2004-Aug-20 Fri
| 9.7
| 9.7
| 9.7
| 9.7
|
|
| ###
| ###
| 0.7 |
2004-Aug-19 Thu
| 9.7
| 9.7
| 9.7
| 9.7
|
|
| ###
| ###
| 0.7 |
2004-Aug-18 Wed
| 9.7
| 9.7
| 9.7
| 9.7
|
|
| 75.6
| 75.6
| 0.7 |
2004-Aug-17 Tue
| 9.7
| 9.7
| 9.7
| 9.7
| 0
|
|
|
| 0.7 |
2004-Aug-16 Mon
| 9.52
| 9.7
| 9.52
| 9.7
|
|
| ###
| ###
| 0.7 |
2004-Aug-13 Fri
| 9.51
| 9.51
| 9.51
| 9.51
|
|
| 73.2
| 73.2
| ### |
2004-Aug-12 Thu
| 9.51
| 9.51
| 9.51
| 9.51
| 0
|
|
|
| ### |
2004-Aug-11 Wed
| 9.51
| 9.51
| 9.51
| 9.51
| 40
| 380
| 71.4
| 71.4
| ### |
2004-Aug-10 Tue
| 9.8
| 9.8
| 9.8
| 9.8
| 0
|
|
|
| 0.7 |
2004-Aug-09 Mon
| 9.8
| 9.8
| 9.8
| 9.8
| 0
|
|
|
| 0.7 |
2004-Aug-06 Fri
| 9.8
| 9.8
| 9.8
| 9.8
| 0
|
|
|
| 0.7 |
2004-Aug-05 Thu
| 9.74
| 9.8
| 9.74
| 9.8
| 1,252
| ###
| 75.0
| 75.0
| 0.7 |
2004-Aug-04 Wed
| 9.74
| 9.74
| 9.74
| 9.74
| 0
|
|
|
| 0.7 |
2004-Aug-03 Tue
| 9.74
| 9.74
| 9.74
| 9.74
| 50
| 487
| ###
| ###
| 0.7 |
2004-Aug-02 Mon
| 9.72
| 9.74
| 9.72
| 9.74
| 3,058
| 29,754
| ###
| ###
| 0.7 |
2004-Jul-30 Fri
| 9.81
| 9.81
| 9.81
| 9.81
|
|
| 63.0
| 63.0
| ### |
2004-Jul-29 Thu
| 9.8
| 9.81
| 9.8
| 9.81
| 1,172
| ###
| ###
| ###
| ### |
2004-Jul-28 Wed
| 9.8
| 9.8
| 9.8
| 9.8
|
|
| ###
| ###
| 0.7 |
2004-Jul-27 Tue
| 9.74
| 9.74
| 9.74
| 9.74
|
|
| ###
| ###
| 0.7 |
2004-Jul-26 Mon
| ###
| ###
| ###
| ###
| 420
| 0
| 74.4
| 74.4
| 0.0 |
2004-Jul-23 Fri
| 9.7
| 9.7
| 9.7
| 9.7
| 540
| ###
| ###
| ###
| 0.7 |
2004-Jul-22 Thu
| 9.7
| 9.71
| 9.7
| 9.71
| 1,589
| 15,421
| ###
| ###
| ### |
2004-Jul-21 Wed
| 9.45
| 9.45
| 9.45
| 9.45
|
|
| ###
| ###
| 0.7 |
2004-Jul-20 Tue
| 9.4
| 9.4
| 9.4
| 9.4
| 323
| ###
| ###
| ###
| ### |
2004-Jul-19 Mon
| 9.24
| 9.24
| 9.24
| 9.24
| 0
|
|
|
| ### |
2004-Jul-16 Fri
| 9.24
| 9.24
| 9.24
| 9.24
|
|
| ###
| ###
| ### |
2004-Jul-15 Thu
| 9.2
| 9.2
| ###
| ###
| 254
| ###
| ###
| ###
| 0.0 |
2004-Jul-14 Wed
| 9.2
| 9.2
| 9.2
| 9.2
|
|
| ###
| ###
| 0.7 |
2004-Jul-13 Tue
| 9.2
| 9.2
| 9.2
| 9.2
|
|
| 73.6
| 73.6
| 0.7 |
2004-Jul-12 Mon
| 9.5
| 9.5
| 9.2
| 9.2
| 19,050
| ###
| 9.0
| 9.0
| 0.7 |
2004-Jul-09 Fri
| 9.5
| 9.5
| 9.4
| 9.4
|
|
| 20.9
| 20.9
| ### |
2004-Jul-08 Thu
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2004-Jul-07 Wed
| ###
| ###
| 9.46
| 9.46
|
|
| 11.2
| 11.2
| 0.7 |
2004-Jul-06 Tue
| 9.79
| 9.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-05 Mon
| ###
| ###
| ###
| ###
| 10,071
| 0
| 66.4
| 66.4
| 0.0 |
2004-Jul-02 Fri
| ###
| ###
| ###
| ###
| 4,174
| 0
| 19.0
| 19.0
| 0.0 |
2004-Jul-01 Thu
| 9.8
| ###
| 9.8
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2004-Jun-30 Wed
| 9.81
| ###
| 9.81
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2004-Jun-29 Tue
| 9.83
| ###
| 9.83
| ###
| 140
| 688
| 85.4
| 85.4
| 0.0 |
2004-Jun-28 Mon
| 9.85
| ###
| 9.85
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-24 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jun-23 Wed
| ###
| ###
| ###
| ###
| 540
| 0
| 71.5
| 71.5
| 0.0 |
2004-Jun-22 Tue
| ###
| ###
| 10.86
| 10.86
| 829,584
| 4,504,641
| ###
| ###
| 0.8 |
2004-Jun-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-18 Fri
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2004-Jun-17 Thu
| ###
| ###
| ###
| ###
| 258
| 0
| 70.2
| 70.2
| 0.0 |
2004-Jun-16 Wed
| ###
| ###
| ###
| ###
| 1,076
| 0
| ###
| ###
| 0.0 |
2004-Jun-15 Tue
| 10.82
| ###
| 10.82
| ###
| 944
| ###
| ###
| ###
| 0.0 |
2004-Jun-14 Mon
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2004-Jun-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-10 Thu
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2004-Jun-09 Wed
| ###
| ###
| ###
| ###
| 37,352
| 0
| ###
| ###
| 0.0 |
2004-Jun-08 Tue
| 11.2
| 11.2
| 11.2
| 11.2
|
|
| 74.8
| 74.8
| 0.8 |
2004-Jun-07 Mon
| ###
| 11.2
| ###
| 11.2
| 4,084
| 22,870
| ###
| ###
| 0.8 |
2004-Jun-04 Fri
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2004-Jun-03 Thu
| 10.8
| ###
| 10.8
| ###
| 6,776
| ###
| 84.0
| 84.0
| 0.0 |
2004-Jun-02 Wed
| ###
| 10.8
| ###
| 10.8
|
|
| 84.7
| 84.7
| ### |
2004-Jun-01 Tue
| 10.55
| ###
| 10.55
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-31 Mon
| 10.78
| 10.79
| 10.55
| 10.55
|
|
| ###
| ###
| ### |
2004-May-28 Fri
| ###
| 10.71
| ###
| 10.71
| 457
| 2,447
| ###
| ###
| ### |
2004-May-27 Thu
| ###
| 10.8
| ###
| 10.8
|
|
| 80.6
| 80.6
| ### |
2004-May-26 Wed
| 10.47
| 10.47
| 10.47
| 10.47
|
|
| ###
| ###
| 0.7 |
2004-May-25 Tue
| 10.5
| 10.5
| 10.47
| 10.47
|
|
| ###
| ###
| 0.7 |
2004-May-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-21 Fri
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2004-May-20 Thu
| ###
| ###
| ###
| ###
| 481
| 0
| 73.3
| 73.3
| 0.0 |
2004-May-19 Wed
| ###
| ###
| ###
| ###
| 3,348
| 0
| 74.0
| 74.0
| 0.0 |
2004-May-18 Tue
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2004-May-17 Mon
| 10.23
| 10.43
| 10.23
| 10.43
| 2,683
| ###
| 89.7
| 89.7
| 0.7 |
2004-May-14 Fri
| 10.55
| ###
| 10.5
| 10.5
|
|
| ###
| ###
| 0.8 |
2004-May-13 Thu
| 10.5
| 10.55
| 10.5
| 10.55
|
|
| ###
| ###
| ### |
2004-May-12 Wed
| 10.48
| 10.48
| 10.48
| 10.48
|
|
| ###
| ###
| 0.7 |
2004-May-11 Tue
| 10.55
| 10.55
| 10.48
| 10.48
|
|
| 28.8
| 28.8
| 0.7 |
2004-May-10 Mon
| 10.55
| 10.55
| 10.55
| 10.55
| 0
|
|
|
| ### |
2004-May-07 Fri
| 10.55
| 10.55
| 10.55
| 10.55
| 172
| ###
| 74.4
| 74.4
| ### |
2004-May-06 Thu
| 10.54
| 10.54
| 10.54
| 10.54
|
|
| ###
| ###
| 0.8 |
2004-May-05 Wed
| 10.45
| ###
| 10.45
| ###
| 5,943
| 31,052
| 81.9
| 81.9
| 0.0 |
2004-May-04 Tue
| 10.46
| 10.46
| 10.46
| 10.46
| 0
|
|
|
| 0.7 |
2004-May-03 Mon
| 10.46
| 10.46
| 10.46
| 10.46
|
|
| 78.6
| 78.6
| 0.7 |
2004-Apr-30 Fri
| ###
| ###
| ###
| ###
| 642
| 0
| ###
| ###
| 0.0 |
2004-Apr-29 Thu
| ###
| 10.81
| ###
| 10.81
|
|
| 91.2
| 91.2
| 0.8 |
2004-Apr-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-27 Tue
| ###
| 10.75
| ###
| 10.75
| 3,524
| 18,941
| 85.4
| 85.4
| 0.8 |
2004-Apr-26 Mon
| 10.46
| ###
| 10.46
| ###
| 12,826
| 67,079
| ###
| ###
| 0.0 |
2004-Apr-23 Fri
| ###
| 10.41
| ###
| 10.41
|
|
| 67.9
| 67.9
| ### |
2004-Apr-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-21 Wed
| ###
| 10.21
| ###
| 10.21
|
|
| ###
| ###
| ### |
2004-Apr-20 Tue
| ###
| ###
| 9.7
| 9.76
| 2,551
| 12,372
| ###
| ###
| 0.7 |
2004-Apr-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-14 Wed
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2004-Apr-13 Tue
| 10.21
| 10.21
| 10.21
| 10.21
|
|
| ###
| ###
| ### |
2004-Apr-08 Thu
| 10.22
| 10.22
| 10.22
| 10.22
| 4,749
| ###
| ###
| ###
| 0.7 |
2004-Apr-07 Wed
| 10.25
| 10.25
| 10.25
| 10.25
| 170
| 1,742
| 77.0
| 77.0
| 0.7 |
2004-Apr-06 Tue
| ###
| ###
| 10.26
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-05 Mon
| ###
| 10.5
| ###
| 10.5
| 1,881
| 9,875
| 86.4
| 86.4
| 0.8 |
2004-Apr-02 Fri
| 10.21
| 10.25
| 10.21
| 10.25
| 21,943
| 224,476
| 71.9
| 71.9
| 0.7 |
2004-Apr-01 Thu
| ###
| ###
| ###
| ###
| 38,145
| 0
| ###
| ###
| 0.0 |
2004-Mar-31 Wed
| ###
| ###
| ###
| ###
| 825
| 0
| 68.6
| 68.6
| 0.0 |
2004-Mar-30 Tue
| ###
| ###
| ###
| ###
| 158,773
| 0
| ###
| ###
| 0.0 |
2004-Mar-29 Mon
| 9.85
| ###
| 9.85
| ###
| 137,287
| ###
| ###
| ###
| 0.0 |
2004-Mar-26 Fri
| 9.85
| 9.85
| 9.85
| 9.85
|
|
| 66.8
| 66.8
| ### |
2004-Mar-25 Thu
| 9.75
| 9.75
| 9.75
| 9.75
| 1,180
| ###
| ###
| ###
| ### |
2004-Mar-22 Mon
| 9.8
| 9.87
| 9.8
| 9.87
|
|
| ###
| ###
| ### |
2004-Mar-19 Fri
| 9.75
| 9.77
| 9.75
| 9.77
|
|
| 69.4
| 69.4
| 0.7 |
2004-Mar-18 Thu
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2004-Mar-17 Wed
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2004-Mar-16 Tue
| ###
| ###
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2004-Mar-15 Mon
| 9.7
| ###
| 9.7
| ###
| 26,870
| ###
| ###
| ###
| 0.0 |
2004-Mar-11 Thu
| 9.7
| 9.75
| 9.7
| 9.75
| 550
| 5,348
| 75.2
| 75.2
| ### |
2004-Mar-10 Wed
| 9.8
| ###
| 9.8
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-09 Tue
| ###
| ###
| ###
| ###
| 982
| 0
| ###
| ###
| 0.0 |
2004-Mar-08 Mon
| 10.2
| 10.2
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2004-Mar-05 Fri
| 12.5
| 12.5
| 12.5
| 12.5
| 0
|
|
|
| 0.9 |
2004-Mar-04 Thu
| 10.51
| 10.51
| 10.5
| 10.5
| 1,350
| 14,181
| ###
| ###
| 0.8 |
2004-Mar-03 Wed
| 10.55
| ###
| 10.55
| ###
| 688
| 3,629
| 76.0
| 76.0
| 0.0 |
2004-Mar-02 Tue
| ###
| ###
| ###
| ###
| 10,576
| 0
| 36.1
| 36.1
| 0.0 |
2004-Mar-01 Mon
| 10.51
| 10.51
| 10.51
| 10.51
|
|
| 69.7
| 69.7
| ### |
2004-Feb-26 Thu
| 10.51
| 10.51
| 10.51
| 10.51
| 856
| ###
| 73.5
| 73.5
| ### |
2004-Feb-25 Wed
| 10.5
| 10.5
| 10.5
| 10.5
| 250
| 2,625
| ###
| ###
| 0.8 |
2004-Feb-23 Mon
| 10.51
| ###
| 10.51
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-20 Fri
| 10.45
| 10.5
| 10.45
| 10.5
|
|
| 72.6
| 72.6
| 0.8 |
2004-Feb-19 Thu
| 10.25
| ###
| 10.25
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2004-Feb-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-13 Fri
| 10.21
| 10.25
| 10.21
| 10.25
| 750
| 7,672
| ###
| ###
| 0.7 |
2004-Feb-12 Thu
| 10.22
| 10.22
| 10.21
| 10.21
|
|
| ###
| ###
| ### |
2004-Feb-11 Wed
| ###
| ###
| ###
| ###
| 2,140
| 0
| 69.2
| 69.2
| 0.0 |
2004-Feb-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-09 Mon
| ###
| 9.8
| ###
| 9.8
|
|
| 86.2
| 86.2
| 0.7 |
2004-Feb-06 Fri
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2004-Feb-04 Wed
| 9.7
| 9.85
| 9.7
| 9.85
|
|
| 85.4
| 85.4
| ### |
2004-Feb-03 Tue
| 9.5
| 9.75
| 9.5
| 9.7
| 19,675
| 189,371
| 88.3
| 88.3
| 0.7 |
2004-Feb-02 Mon
| 9.5
| 9.5
| 9.46
| 9.46
|
|
| 34.0
| 34.0
| 0.7 |
2004-Jan-30 Fri
| ###
| ###
| ###
| ###
| 250
| 0
| ###
| ###
| 0.0 |
2004-Jan-29 Thu
| 9.47
| 9.47
| 9.46
| 9.46
| 472
| ###
| ###
| ###
| 0.7 |
2004-Jan-27 Tue
| 9.2
| ###
| 9.2
| ###
| 10,288
| 47,324
| 83.9
| 83.9
| 0.0 |
2004-Jan-23 Fri
| ###
| ###
| ###
| ###
| 580
| 0
| 64.1
| 64.1
| 0.0 |
2004-Jan-22 Thu
| ###
| ###
| ###
| ###
| 1,387
| 0
| ###
| ###
| 0.0 |
2004-Jan-21 Wed
| 9.49
| 9.49
| 9.49
| 9.49
| 70
| ###
| 70.2
| 70.2
| 0.7 |
2004-Jan-20 Tue
| 9.47
| 9.55
| 9.47
| 9.55
|
|
| ###
| ###
| 0.7 |
2004-Jan-19 Mon
| 9.46
| 9.46
| 9.46
| 9.46
| 546
| ###
| 73.6
| 73.6
| 0.7 |
2004-Jan-15 Thu
| 9.5
| ###
| 9.5
| 9.55
| 13,723
| 65,184
| ###
| ###
| 0.7 |
2004-Jan-14 Wed
| 9.4
| 9.4
| 9.4
| 9.4
| 220
| ###
| 72.1
| 72.1
| ### |
2004-Jan-13 Tue
| 9.4
| 9.4
| 9.4
| 9.4
| 242
| 2,274
| ###
| ###
| ### |
2004-Jan-12 Mon
| ###
| ###
| ###
| ###
| 55
| 0
| 69.5
| 69.5
| 0.0 |
2004-Jan-09 Fri
| 9.45
| ###
| 9.45
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2004-Jan-08 Thu
| 9.5
| 9.5
| 9.45
| 9.45
|
|
| ###
| ###
| 0.7 |
2004-Jan-07 Wed
| 9.5
| 9.5
| 9.5
| 9.5
|
|
| ###
| ###
| 0.7 |
2004-Jan-06 Tue
| 9.5
| 9.55
| 9.5
| 9.5
| 2,185
| ###
| ###
| ###
| 0.7 |
2004-Jan-05 Mon
| 9
| 9
| 9
| 9
|
|
| 75.4
| 75.4
| 0.6 |
2003-Dec-31 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Dec-30 Tue
| ###
| ###
| ###
| ###
| 125
| 0
| ###
| ###
| 0.0 |
2003-Dec-29 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Dec-24 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Dec-23 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Dec-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-19 Fri
| ###
| ###
| ###
| ###
| 1,180
| 0
| ###
| ###
| 0.0 |
2003-Dec-18 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Dec-17 Wed
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2003-Dec-16 Tue
| 8.8
| 8.8
| 8.8
| 8.8
|
|
| 72.7
| 72.7
| 0.6 |
2003-Dec-15 Mon
| 9
| 9
| 9
| 9
|
|
| ###
| ###
| 0.6 |
2003-Dec-12 Fri
| 9.2
| 9.2
| 9.2
| 9.2
| 0
|
|
|
| 0.7 |
2003-Dec-11 Thu
| 9.2
| 9.2
| 9.2
| 9.2
|
|
| 76.2
| 76.2
| 0.7 |
2003-Dec-10 Wed
| 9.45
| 9.45
| 9.45
| 9.45
| 7,852
| ###
| 75.6
| 75.6
| 0.7 |
2003-Dec-09 Tue
| 9.56
| 9.56
| 9.56
| 9.56
| 0
|
|
|
| 0.7 |
2003-Dec-08 Mon
| 9.56
| 9.56
| 9.56
| 9.56
|
|
| ###
| ###
| 0.7 |
2003-Dec-05 Fri
| 9.45
| 9.45
| 9.45
| 9.45
| 440
| 4,158
| 70.4
| 70.4
| 0.7 |
2003-Dec-04 Thu
| ###
| ###
| ###
| ###
| 1,658
| 0
| 71.5
| 71.5
| 0.0 |
2003-Dec-03 Wed
| ###
| ###
| 9.2
| 9.2
| 2,288
| 10,524
| 25.8
| 25.8
| 0.7 |
2003-Dec-02 Tue
| ###
| ###
| ###
| ###
| 1,226
| 0
| ###
| ###
| 0.0 |
2003-Dec-01 Mon
| 9.2
| 9.2
| 9.2
| 9.2
|
|
| ###
| ###
| 0.7 |
2003-Nov-28 Fri
| 9.2
| 9.2
| 9.2
| 9.2
| 1,927
| 17,728
| ###
| ###
| 0.7 |
2003-Nov-27 Thu
| 9.2
| 9.28
| 9.2
| 9.2
|
|
| 67.7
| 67.7
| 0.7 |
2003-Nov-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-25 Tue
| 9
| ###
| 9
| ###
| 1,550
| 6,975
| ###
| ###
| 0.0 |
2003-Nov-24 Mon
| ###
| ###
| 9
| 9
| 5,080
| ###
| 39.1
| 39.1
| 0.6 |
2003-Nov-21 Fri
| ###
| ###
| 9
| ###
| 1,642
| 7,389
| ###
| ###
| 0.0 |
2003-Nov-20 Thu
| 9.2
| 9.2
| 9.2
| 9.2
| 280
| 2,576
| ###
| ###
| 0.7 |
2003-Nov-19 Wed
| ###
| ###
| ###
| ###
| 3,721
| 0
| 76.8
| 76.8
| 0.0 |
2003-Nov-18 Tue
| ###
| ###
| ###
| ###
| 250
| 0
| 78.7
| 78.7
| 0.0 |
2003-Nov-17 Mon
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2003-Nov-14 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Nov-13 Thu
| ###
| ###
| ###
| ###
| 3
| 0
| 71.7
| 71.7
| 0.0 |
2003-Nov-12 Wed
| ###
| ###
| 9
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2003-Nov-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-10 Mon
| 8.8
| 8.8
| 8.8
| 8.8
| 3,986
| 35,076
| 73.8
| 73.8
| 0.6 |
2003-Nov-07 Fri
| 9
| 9
| 9
| 9
|
|
| 71.8
| 71.8
| 0.6 |
2003-Nov-06 Thu
| ###
| ###
| 9
| 9
| 255
| 1,147
| ###
| ###
| 0.6 |
2003-Nov-05 Wed
| 9
| ###
| 9
| ###
| 2,872
| 12,924
| 83.9
| 83.9
| 0.0 |
2003-Nov-04 Tue
| 9
| 9
| 9
| 9
| 850
| 7,650
| 75.7
| 75.7
| 0.6 |
2003-Nov-03 Mon
| ###
| ###
| 9
| 9
|
|
| 34.9
| 34.9
| 0.6 |
2003-Oct-31 Fri
| ###
| ###
| 9
| 9
|
|
| 37.7
| 37.7
| 0.6 |
2003-Oct-30 Thu
| 9
| ###
| 9
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2003-Oct-29 Wed
| ###
| ###
| ###
| ###
| 5,650
| 0
| 34.3
| 34.3
| 0.0 |
2003-Oct-28 Tue
| ###
| ###
| ###
| ###
| 328
| 0
| 76.8
| 76.8
| 0.0 |
2003-Oct-27 Mon
| 8.89
| ###
| 8.89
| ###
| 3,941
| ###
| 78.0
| 78.0
| 0.0 |
2003-Oct-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Oct-23 Thu
| ###
| ###
| ###
| ###
| 350
| 0
| ###
| ###
| 0.0 |
2003-Oct-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Oct-21 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Oct-20 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Oct-17 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Oct-16 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Oct-15 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Oct-14 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Oct-13 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Oct-10 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Oct-09 Thu
| ###
| ###
| ###
| ###
| 1,351
| 0
| ###
| ###
| 0.0 |
2003-Oct-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-06 Mon
| 9.28
| 9.28
| 9.28
| 9.28
| 0
|
|
|
| 0.7 |
2003-Oct-03 Fri
| 9.28
| 9.28
| 9.28
| 9.28
|
|
| ###
| ###
| 0.7 |
2003-Oct-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-01 Wed
| ###
| ###
| ###
| ###
| 1,140
| 0
| ###
| ###
| 0.0 |
2003-Sep-30 Tue
| 9
| 9
| 9
| 9
|
|
| ###
| ###
| 0.6 |
2003-Sep-29 Mon
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2003-Sep-26 Fri
| 9
| 9
| 9
| 9
| 0
|
|
|
| 0.6 |
2003-Sep-25 Thu
| 9
| 9
| 9
| 9
| 486
| 4,374
| ###
| ###
| 0.6 |
2003-Sep-24 Wed
| 9
| 9
| 9
| 9
|
|
| 64.9
| 64.9
| 0.6 |
2003-Sep-23 Tue
| 9
| 9
| 9
| 9
|
|
| 74.3
| 74.3
| 0.6 |
2003-Sep-22 Mon
| ###
| ###
| 9.28
| 9.28
|
|
| ###
| ###
| 0.7 |
2003-Sep-19 Fri
| 9.25
| 9.25
| 9.25
| 9.25
|
|
| 64.3
| 64.3
| ### |
2003-Sep-18 Thu
| 9.25
| 9.25
| 9.25
| 9.25
|
|
| ###
| ###
| ### |
2003-Sep-17 Wed
| 9.25
| 9.25
| 9.25
| 9.25
|
|
| ###
| ###
| ### |
2003-Sep-16 Tue
| 9.25
| 9.25
| 9.25
| 9.25
|
|
| ###
| ###
| ### |
2003-Sep-15 Mon
| 9.25
| 9.25
| 9.25
| 9.25
|
|
| 72.5
| 72.5
| ### |
2003-Sep-12 Fri
| ###
| ###
| ###
| ###
| 2,749
| 0
| 69.9
| 69.9
| 0.0 |
2003-Sep-11 Thu
| ###
| ###
| ###
| ###
| 420
| 0
| ###
| ###
| 0.0 |
2003-Sep-10 Wed
| 9.4
| 9.4
| 9.4
| 9.4
|
|
| ###
| ###
| ### |
2003-Sep-09 Tue
| ###
| ###
| 9.5
| 9.5
| 3,049
| 14,482
| ###
| ###
| 0.7 |
2003-Sep-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-05 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Sep-04 Thu
| 9.8
| ###
| 9.8
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-03 Wed
| 9.4
| ###
| 9.4
| 9.4
|
|
| 67.9
| 67.9
| ### |
2003-Sep-02 Tue
| 9.45
| ###
| 9.45
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-01 Mon
| ###
| ###
| ###
| ###
| 754
| 0
| 70.6
| 70.6
| 0.0 |
2003-Aug-29 Fri
| 9.2
| 9.2
| 9.2
| 9.2
| 3,987
| 36,680
| 68.6
| 68.6
| 0.7 |
2003-Aug-28 Thu
| 9.2
| 9.2
| 9.2
| 9.2
| 4,843
| 44,555
| ###
| ###
| 0.7 |
2003-Aug-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-26 Tue
| 9.42
| 9.42
| ###
| ###
| 1,982
| ###
| ###
| ###
| 0.0 |
2003-Aug-25 Mon
| ###
| 9.4
| ###
| 9.4
|
|
| 74.3
| 74.3
| ### |
2003-Aug-22 Fri
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2003-Aug-21 Thu
| ###
| ###
| ###
| ###
| 6,385
| 0
| 71.5
| 71.5
| 0.0 |
2003-Aug-20 Wed
| 9.5
| 9.5
| 9.5
| 9.5
| 0
|
|
|
| 0.7 |
2003-Aug-19 Tue
| 9.5
| 9.74
| 9.5
| 9.5
| 4,122
| 39,653
| 70.4
| 70.4
| 0.7 |
2003-Aug-18 Mon
| 8.5
| 9.22
| 8.5
| 9.2
| 1,349
| 11,952
| ###
| ###
| 0.7 |
2003-Aug-15 Fri
| ###
| 9.22
| ###
| 9.22
|
|
| ###
| ###
| 0.7 |
2003-Aug-14 Thu
| ###
| 9.2
| ###
| ###
| 12,124
| 55,770
| ###
| ###
| 0.0 |
2003-Aug-13 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Aug-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Aug-11 Mon
| ###
| 9.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-08 Fri
| 8.85
| 8.85
| 8.85
| 8.85
| 0
|
|
|
| 0.6 |
2003-Aug-07 Thu
| ###
| ###
| 8.85
| 8.85
|
|
| ###
| ###
| 0.6 |
2003-Aug-06 Wed
| ###
| 8.8
| ###
| 8.8
|
|
| 85.9
| 85.9
| 0.6 |
2003-Aug-05 Tue
| 8.53
| 8.53
| 8.53
| 8.53
|
|
| ###
| ###
| ### |
2003-Aug-04 Mon
| ###
| 8.8
| ###
| 8.8
|
|
| 93.4
| 93.4
| 0.6 |
2003-Aug-01 Fri
| ###
| ###
| 8.26
| ###
| 2,826
| 11,671
| 65.4
| 65.4
| 0.0 |
2003-Jul-31 Thu
| 8.5
| 8.5
| 8.45
| 8.45
| 171
| 1,449
| ###
| ###
| ### |
2003-Jul-30 Wed
| 8.26
| 8.26
| 8.26
| 8.26
| 722
| ###
| ###
| ###
| 0.6 |
2003-Jul-29 Tue
| 8.25
| 8.26
| 8.25
| 8.26
| 2,120
| ###
| 69.1
| 69.1
| 0.6 |
2003-Jul-28 Mon
| ###
| ###
| 8.25
| 8.25
|
|
| 24.3
| 24.3
| ### |
2003-Jul-25 Fri
| 8.25
| 8.25
| 8.23
| 8.25
| 2,083
| ###
| ###
| ###
| ### |
2003-Jul-24 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jul-23 Wed
| 8.5
| 8.5
| ###
| ###
| 581
| ###
| 11.7
| 11.7
| 0.0 |
2003-Jul-22 Tue
| 8.5
| 8.5
| 8.5
| 8.5
|
|
| 75.9
| 75.9
| 0.6 |
2003-Jul-21 Mon
| 8.5
| 8.5
| 8.5
| 8.5
| 1,272
| ###
| ###
| ###
| 0.6 |
2003-Jul-18 Fri
| 8.5
| 8.5
| 8.5
| 8.5
|
|
| ###
| ###
| 0.6 |
2003-Jul-17 Thu
| 8.25
| 8.25
| 8.25
| 8.25
| 72
| ###
| 73.6
| 73.6
| ### |
2003-Jul-16 Wed
| 8.2
| 8.2
| 8.2
| 8.2
| 626
| ###
| 63.7
| 63.7
| 0.6 |
2003-Jul-15 Tue
| ###
| ###
| ###
| ###
| 3,771
| 0
| 68.6
| 68.6
| 0.0 |
2003-Jul-14 Mon
| 8.42
| 8.42
| 8.42
| 8.42
| 0
|
|
|
| ### |
2003-Jul-11 Fri
| 8.5
| 8.5
| 8.42
| 8.42
|
|
| ###
| ###
| ### |
2003-Jul-10 Thu
| 8.5
| 8.52
| 8.5
| 8.52
| 3,756
| ###
| ###
| ###
| 0.6 |
2003-Jul-09 Wed
| 8.5
| 8.5
| 8.5
| 8.5
|
|
| ###
| ###
| 0.6 |
2003-Jul-08 Tue
| 8.5
| 8.5
| 8.5
| 8.5
|
|
| 74.3
| 74.3
| 0.6 |
2003-Jul-07 Mon
| 8.5
| 8.7
| 8.5
| 8.7
|
|
| ###
| ###
| ### |
2003-Jul-04 Fri
| 8.8
| 8.8
| 8.8
| 8.8
| 0
|
|
|
| 0.6 |
2003-Jul-03 Thu
| 8.8
| 8.8
| 8.8
| 8.8
|
|
| ###
| ###
| 0.6 |
2003-Jul-02 Wed
| 8.4
| 8.8
| 8.4
| 8.8
|
|
| 95.1
| 95.1
| 0.6 |
2003-Jul-01 Tue
| 8.89
| 8.89
| 8.89
| 8.89
| 0
|
|
|
| ### |
2003-Jun-30 Mon
| 8.89
| 8.89
| 8.89
| 8.89
|
|
| ###
| ###
| ### |
2003-Jun-27 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jun-25 Wed
| ###
| ###
| ###
| 8.75
| 2,772
| 0
| 21.1
| 21.1
| 0.6 |
2003-Jun-24 Tue
| 9
| ###
| ###
| 9
| 2,027
| 0
| ###
| ###
| 0.6 |
2003-Jun-23 Mon
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2003-Jun-20 Fri
| ###
| ###
| 9
| 9
| 1,847
| ###
| ###
| ###
| 0.6 |
2003-Jun-19 Thu
| 9.2
| ###
| 9.2
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2003-Jun-18 Wed
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2003-Jun-17 Tue
| 9
| 9
| 9
| 9
| 2,782
| ###
| 73.2
| 73.2
| 0.6 |
2003-Jun-16 Mon
| 9
| 9
| 9
| 9
| 0
|
|
|
| 0.6 |
2003-Jun-13 Fri
| 9
| 9
| 9
| 9
| 0
|
|
|
| 0.6 |
2003-Jun-12 Thu
| 9
| 9
| 9
| 9
|
|
| ###
| ###
| 0.6 |
2003-Jun-11 Wed
| 8.85
| 8.85
| 8.85
| 8.85
|
|
| 75.5
| 75.5
| 0.6 |
2003-Jun-10 Tue
| 8.55
| 9
| 8.55
| 9
|
|
| ###
| ###
| 0.6 |
2003-Jun-06 Fri
| 8.42
| 8.5
| 8.42
| 8.5
| 1,259
| 10,651
| ###
| ###
| 0.6 |
2003-Jun-05 Thu
| 8.4
| 8.4
| 8.4
| 8.4
|
|
| ###
| ###
| ### |
2003-Jun-04 Wed
| 8.4
| 8.4
| 8.4
| 8.4
|
|
| 74.2
| 74.2
| ### |
2003-Jun-03 Tue
| ###
| ###
| ###
| ###
| 370
| 0
| ###
| ###
| 0.0 |
2003-Jun-02 Mon
| 8.55
| 8.55
| 8.55
| 8.55
|
|
| 74.4
| 74.4
| ### |
2003-May-30 Fri
| 8.5
| 8.55
| 8.5
| 8.54
|
|
| ###
| ###
| ### |
2003-May-29 Thu
| 8.22
| 8.23
| 8.22
| 8.23
| 1,970
| ###
| 73.9
| 73.9
| 0.6 |
2003-May-28 Wed
| ###
| 8.2
| ###
| 8.2
| 980
| ###
| 76.3
| 76.3
| 0.6 |
2003-May-27 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-May-26 Mon
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2003-May-23 Fri
| ###
| 8.2
| ###
| 8.2
| 2,644
| 10,840
| 77.7
| 77.7
| 0.6 |
2003-May-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-21 Wed
| ###
| ###
| ###
| ###
| 1,123
| 0
| ###
| ###
| 0.0 |
2003-May-20 Tue
| 8.4
| 8.4
| 8.4
| 8.4
| 229
| 1,923
| ###
| ###
| ### |
2003-May-19 Mon
| 8.4
| 8.4
| 8.4
| 8.4
|
|
| ###
| ###
| ### |
2003-May-16 Fri
| 8.4
| 8.4
| 8.4
| 8.4
| 741
| 6,224
| 72.3
| 72.3
| ### |
2003-May-15 Thu
| ###
| ###
| ###
| ###
| 1,184
| 0
| ###
| ###
| 0.0 |
2003-May-14 Wed
| 8.4
| 8.4
| 8.4
| 8.4
| 557
| 4,678
| ###
| ###
| ### |
2003-May-13 Tue
| 8.25
| 8.25
| 8.25
| 8.25
| 1,382
| ###
| ###
| ###
| ### |
2003-May-12 Mon
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2003-May-09 Fri
| 8.26
| 8.4
| 8.26
| 8.4
| 8,988
| 74,870
| ###
| ###
| ### |
2003-May-08 Thu
| ###
| ###
| 8.55
| 8.55
| 36,653
| ###
| ###
| ###
| ### |
2003-May-07 Wed
| ###
| 8.7
| ###
| 8.7
|
|
| ###
| ###
| ### |
2003-May-06 Tue
| 8.56
| ###
| 8.56
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2003-May-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-02 Fri
| 8.46
| 8.53
| 8.46
| 8.53
|
|
| ###
| ###
| ### |
2003-May-01 Thu
| 8.53
| 8.53
| 8.53
| 8.53
|
|
| 70.2
| 70.2
| ### |
2003-Apr-30 Wed
| ###
| ###
| 8.52
| 8.53
| 3,629
| 15,459
| ###
| ###
| ### |
2003-Apr-29 Tue
| 8.26
| 8.45
| 8.26
| 8.45
|
|
| ###
| ###
| ### |
2003-Apr-28 Mon
| 8.26
| 8.26
| 8.26
| 8.26
| 271
| ###
| ###
| ###
| 0.6 |
2003-Apr-24 Thu
| 8.25
| 8.25
| 8.25
| 8.25
| 0
|
|
|
| ### |
2003-Apr-23 Wed
| 8.25
| 8.25
| 8.25
| 8.25
| 1,353
| ###
| ###
| ###
| ### |
2003-Apr-22 Tue
| 8.25
| 8.25
| 8.25
| 8.25
| 0
|
|
|
| ### |
2003-Apr-17 Thu
| 8.25
| 8.25
| 8.25
| 8.25
|
|
| ###
| ###
| ### |
2003-Apr-16 Wed
| 8.5
| 8.5
| 8.4
| 8.4
| 4,445
| ###
| ###
| ###
| ### |
2003-Apr-15 Tue
| 8.5
| 8.5
| 8.5
| 8.5
|
|
| 74.4
| 74.4
| 0.6 |
2003-Apr-14 Mon
| 8.59
| 8.59
| 8.59
| 8.59
| 0
|
|
|
| ### |
2003-Apr-11 Fri
| 8.59
| 8.59
| 8.59
| 8.59
|
|
| 72.1
| 72.1
| ### |
2003-Apr-10 Thu
| ###
| ###
| 8.59
| 8.59
| 4,180
| 17,953
| 17.4
| 17.4
| ### |
2003-Apr-09 Wed
| 8.58
| 8.59
| 8.58
| 8.59
|
|
| ###
| ###
| ### |
2003-Apr-08 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-07 Mon
| 8.2
| ###
| 8.2
| ###
| 3,948
| 16,186
| 93.5
| 93.5
| 0.0 |
2003-Apr-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-03 Thu
| ###
| ###
| ###
| ###
| 843
| 0
| 72.4
| 72.4
| 0.0 |
2003-Apr-02 Wed
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2003-Apr-01 Tue
| 8.4
| 8.4
| 8.4
| 8.4
|
|
| ###
| ###
| ### |
2003-Mar-31 Mon
| 8.4
| 8.4
| 8.4
| 8.4
| 221
| 1,856
| 73.1
| 73.1
| ### |
2003-Mar-28 Fri
| 8.4
| 8.4
| 8.4
| 8.4
| 328
| 2,755
| 70.9
| 70.9
| ### |
2003-Mar-27 Thu
| 8.42
| 8.42
| 8.41
| 8.41
|
|
| 23.4
| 23.4
| ### |
2003-Mar-26 Wed
| 8.4
| 8.4
| 8.4
| 8.4
|
|
| ###
| ###
| ### |
2003-Mar-25 Tue
| 8.49
| 8.49
| 8.4
| 8.4
|
|
| 18.9
| 18.9
| ### |
2003-Mar-24 Mon
| 8.22
| 8.22
| 8.22
| 8.22
| 0
|
|
|
| 0.6 |
2003-Mar-21 Fri
| 8.22
| 8.22
| 8.22
| 8.22
| 0
|
|
|
| 0.6 |
2003-Mar-20 Thu
| 8.22
| 8.22
| 8.22
| 8.22
|
|
| ###
| ###
| 0.6 |
2003-Mar-19 Wed
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2003-Mar-18 Tue
| 7.85
| ###
| 7.85
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2003-Mar-17 Mon
| 7.82
| 7.89
| 7.82
| 7.85
|
|
| ###
| ###
| ### |
2003-Mar-14 Fri
| 7.7
| 7.83
| 7.7
| 7.83
|
|
| ###
| ###
| ### |
2003-Mar-13 Thu
| 7.75
| 7.75
| 7.7
| 7.7
| 254
| ###
| ###
| ###
| 0.6 |
2003-Mar-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-11 Tue
| 7.58
| 7.58
| 7.58
| 7.58
|
|
| 82.4
| 82.4
| ### |
2003-Mar-10 Mon
| 7.5
| 7.5
| 7.5
| 7.5
| 320
| ###
| ###
| ###
| 0.5 |
2003-Mar-07 Fri
| 7.58
| 7.58
| 7.58
| 7.58
| 3,523
| ###
| 79.7
| 79.7
| ### |
2003-Mar-06 Thu
| 7.58
| 7.58
| 7.58
| 7.58
| 221
| 1,675
| 78.6
| 78.6
| ### |
2003-Mar-05 Wed
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2003-Mar-04 Tue
| 7.4
| 7.4
| 7.4
| 7.4
|
|
| ###
| ###
| 0.5 |
2003-Mar-03 Mon
| 7.2
| 7.2
| 7.2
| 7.2
| 0
|
|
|
| 0.5 |
2003-Feb-28 Fri
| 7.2
| 7.4
| 7.2
| 7.2
| 1,642
| 11,986
| 76.7
| 76.7
| 0.5 |
2003-Feb-27 Thu
| 7.5
| 7.5
| 7.5
| 7.5
| 0
|
|
|
| 0.5 |
2003-Feb-26 Wed
| 7.5
| 7.5
| 7.5
| 7.5
| 0
|
|
|
| 0.5 |
2003-Feb-25 Tue
| ###
| ###
| 7.5
| 7.5
| 2,486
| 9,322
| ###
| ###
| 0.5 |
2003-Feb-24 Mon
| 7.75
| 7.75
| 7.75
| 7.75
| 0
|
|
|
| ### |
2003-Feb-21 Fri
| 7.5
| 7.75
| 7.5
| 7.75
| 3,071
| ###
| ###
| ###
| ### |
2003-Feb-20 Thu
| 7.48
| 7.48
| 7.48
| 7.48
|
|
| 81.4
| 81.4
| 0.5 |
2003-Feb-19 Wed
| 7.49
| 7.49
| 7.48
| 7.48
|
|
| 27.4
| 27.4
| 0.5 |
2003-Feb-18 Tue
| 7.59
| 7.59
| 7.59
| 7.59
| 240
| 1,821
| 72.8
| 72.8
| 0.5 |
2003-Feb-17 Mon
| 7.59
| 7.59
| 7.59
| 7.59
|
|
| ###
| ###
| 0.5 |
2003-Feb-14 Fri
| 7.45
| 7.45
| 7.45
| 7.45
| 170
| ###
| 71.9
| 71.9
| 0.5 |
2003-Feb-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-12 Wed
| 7.28
| 7.28
| 7.28
| 7.28
| 0
|
|
|
| 0.5 |
2003-Feb-11 Tue
| 7.28
| 7.28
| 7.28
| 7.28
|
|
| ###
| ###
| 0.5 |
2003-Feb-10 Mon
| 7.27
| 7.27
| 7.27
| 7.27
|
|
| ###
| ###
| ### |
2003-Feb-07 Fri
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2003-Feb-06 Thu
| 7.27
| 7.27
| 7.27
| 7.27
| 180
| ###
| 81.1
| 81.1
| ### |
2003-Feb-05 Wed
| 7.27
| 7.27
| 7.27
| 7.27
|
|
| ###
| ###
| ### |
2003-Feb-04 Tue
| 7.25
| 7.25
| 7.25
| 7.25
|
|
| ###
| ###
| 0.5 |
2003-Feb-03 Mon
| 7.25
| 7.25
| 7.25
| 7.25
| 0
|
|
|
| 0.5 |
2003-Jan-31 Fri
| 7.2
| 7.25
| 7.2
| 7.25
|
|
| ###
| ###
| 0.5 |
2003-Jan-30 Thu
| 7
| 7
| 7
| 7
|
|
| 71.2
| 71.2
| 0.5 |
2003-Jan-29 Wed
| 7.4
| 7.4
| 7.4
| 7.4
| 0
|
|
|
| 0.5 |
2003-Jan-28 Tue
| 7.75
| 7.75
| 7.4
| 7.4
|
|
| ###
| ###
| 0.5 |
2003-Jan-24 Fri
| 7.76
| 7.76
| 7.76
| 7.76
|
|
| 73.9
| 73.9
| 0.6 |
2003-Jan-23 Thu
| 7.8
| 7.8
| 7.8
| 7.8
| 1,926
| 15,022
| ###
| ###
| 0.6 |
2003-Jan-22 Wed
| 7.86
| 7.86
| 7.85
| 7.85
|
|
| ###
| ###
| ### |
2003-Jan-21 Tue
| 7.86
| 7.86
| 7.86
| 7.86
|
|
| ###
| ###
| ### |
2003-Jan-20 Mon
| 7.85
| 7.85
| 7.85
| 7.85
| 0
|
|
|
| ### |
2003-Jan-17 Fri
| 7.85
| 7.85
| 7.85
| 7.85
| 22
| 172
| ###
| ###
| ### |
2003-Jan-16 Thu
| 7.86
| 7.86
| 7.85
| 7.85
|
|
| ###
| ###
| ### |
2003-Jan-15 Wed
| 8
| 8
| 8
| 8
| 0
|
|
|
| ### |
2003-Jan-14 Tue
| 8
| 8
| 8
| 8
| 0
|
|
|
| ### |
2003-Jan-13 Mon
| ###
| ###
| 8
| 8
| 1,420
| 5,680
| ###
| ###
| ### |
2003-Jan-10 Fri
| 7.83
| 7.83
| 7.83
| 7.83
| 0
|
|
|
| ### |
2003-Jan-09 Thu
| 7.83
| 7.83
| 7.83
| 7.83
| 121
| 947
| 69.6
| 69.6
| ### |
2003-Jan-08 Wed
| 7.81
| 7.81
| 7.81
| 7.81
| 70
| 546
| 73.1
| 73.1
| 0.6 |
2003-Jan-07 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jan-06 Mon
| ###
| ###
| ###
| ###
| 1,255
| 0
| ###
| ###
| 0.0 |
2003-Jan-03 Fri
| 7.75
| 7.75
| 7.75
| 7.75
| 0
|
|
|
| ### |
2003-Jan-02 Thu
| 8
| 8
| 7.75
| 7.75
|
|
| 6.5
| 6.5
| ### |
2002-Dec-31 Tue
| 8
| 8
| 8
| 8
|
|
| 66.4
| 66.4
| ### |
2002-Dec-30 Mon
| 7.75
| 7.75
| 7.75
| 7.75
| 144
| ###
| 72.1
| 72.1
| ### |
2002-Dec-27 Fri
| 7.75
| 7.75
| 7.75
| 7.75
| 125
| ###
| 70.7
| 70.7
| ### |
2002-Dec-24 Tue
| 7.75
| 7.75
| 7.75
| 7.75
| 0
|
|
|
| ### |
2002-Dec-23 Mon
| 7.75
| 7.8
| 7.75
| 7.75
|
|
| 71.0
| 71.0
| ### |
2002-Dec-20 Fri
| ###
| 8.2
| ###
| 8.2
|
|
| 78.4
| 78.4
| 0.6 |
2002-Dec-19 Thu
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2002-Dec-18 Wed
| ###
| ###
| ###
| ###
| 1,248
| 0
| ###
| ###
| 0.0 |
2002-Dec-17 Tue
| 8.46
| 8.46
| ###
| ###
|
|
| 6.0
| 6.0
| 0.0 |
2002-Dec-16 Mon
| 8.46
| 8.46
| 8.46
| 8.46
|
|
| ###
| ###
| 0.6 |
2002-Dec-13 Fri
| 8.46
| 8.46
| 8.46
| 8.46
|
|
| 69.2
| 69.2
| 0.6 |
2002-Dec-12 Thu
| 8.4
| 8.5
| 8.4
| 8.5
| 678
| 5,729
| ###
| ###
| 0.6 |
2002-Dec-11 Wed
| 8.46
| 8.46
| 8.46
| 8.46
| 2,449
| ###
| 81.4
| 81.4
| 0.6 |
2002-Dec-10 Tue
| 8.46
| 8.46
| 8.46
| 8.46
|
|
| ###
| ###
| 0.6 |
2002-Dec-09 Mon
| 8.5
| 8.5
| 8.46
| 8.46
| 481
| 4,078
| ###
| ###
| 0.6 |
2002-Dec-06 Fri
| 8.8
| 8.8
| 8.5
| 8.5
|
|
| ###
| ###
| 0.6 |
2002-Dec-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-03 Tue
| ###
| ###
| ###
| ###
| 4,584
| 0
| 76.7
| 76.7
| 0.0 |
2002-Dec-02 Mon
| ###
| 8.2
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2002-Nov-29 Fri
| 8
| 8
| 8
| 8
| 0
|
|
|
| ### |
2002-Nov-28 Thu
| 8
| 8
| 8
| 8
|
|
| 70.6
| 70.6
| ### |
2002-Nov-27 Wed
| 8.25
| 8.25
| 8
| 8
|
|
| 10.7
| 10.7
| ### |
2002-Nov-26 Tue
| 8.2
| 8.2
| 8.2
| 8.2
| 0
|
|
|
| 0.6 |
2002-Nov-25 Mon
| 8.2
| 8.2
| 8.2
| 8.2
| 175
| ###
| 72.7
| 72.7
| 0.6 |
2002-Nov-22 Fri
| ###
| ###
| ###
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2002-Nov-21 Thu
| 8
| 8
| 8
| 8
| 0
|
|
|
| ### |
2002-Nov-20 Wed
| 8
| 8
| 8
| 8
| 0
|
|
|
| ### |
2002-Nov-19 Tue
| 7.85
| 8
| 7.85
| 8
|
|
| 87.8
| 87.8
| ### |
2002-Nov-18 Mon
| 8
| 8
| 7.85
| 7.85
| 857
| ###
| ###
| ###
| ### |
2002-Nov-15 Fri
| 8
| 8
| 8
| 8
|
|
| 69.7
| 69.7
| ### |
2002-Nov-14 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
|