End of day Prices (full format), 76800 Days for (HCC) HUTCHISONS CHILD CARE SERVICES LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2006-Nov-06 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-03 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-02 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-01 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-31 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-30 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-27 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-26 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-25 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-24 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-23 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
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
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-17 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-16 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-13 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-12 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-11 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-10 Tue
| 0
| 0
| 0
| 0
| 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
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-04 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-03 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-02 Mon
| 1.48
| 1.48
| 1.48
| 1.48
|
|
| 63.4
| 63.4
| 0.1 |
2006-Sep-29 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-28 Thu
| 1.48
| 1.48
| 1.48
| 1.48
|
|
| 63.6
| 63.6
| 0.1 |
2006-Sep-27 Wed
| 1.48
| 1.48
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
2006-Sep-26 Tue
| 1.475
| 1.48
| 1.475
| 1.48
|
|
| 72.8
| 72.8
| 0.1 |
2006-Sep-25 Mon
| 1.47
| 1.475
| 1.47
| 1.475
|
|
| ###
| ###
| 0.1 |
2006-Sep-22 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-21 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-20 Wed
| ###
| ###
| ###
| ###
| 3,180
| 0
| ###
| ###
| 0.0 |
2006-Sep-19 Tue
| 1.47
| 1.47
| 1.47
| 1.47
|
|
| 72.4
| 72.4
| ### |
2006-Sep-18 Mon
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2006-Sep-15 Fri
| 1.46
| 1.46
| 1.46
| 1.46
|
|
| 66.7
| 66.7
| 0.1 |
2006-Sep-14 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-13 Wed
| 1.46
| 1.46
| 1.46
| 1.46
| 19,578
| 28,583
| ###
| ###
| 0.1 |
2006-Sep-12 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-11 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-08 Fri
| 1.46
| 1.46
| 1.46
| 1.46
|
|
| ###
| ###
| 0.1 |
2006-Sep-07 Thu
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2006-Sep-06 Wed
| 1.47
| 1.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-04 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-01 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-31 Thu
| ###
| ###
| ###
| ###
|
|
| 61.5
| 61.5
| 0.0 |
2006-Aug-30 Wed
| 1.46
| 1.46
| 1.46
| 1.46
|
|
| ###
| ###
| 0.1 |
2006-Aug-29 Tue
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2006-Aug-28 Mon
| ###
| ###
| ###
| ###
| 73,759
| 0
| 73.1
| 73.1
| 0.0 |
2006-Aug-25 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-24 Thu
| 1.47
| 1.47
| 1.47
| 1.47
|
|
| ###
| ###
| ### |
2006-Aug-23 Wed
| 1.47
| 1.475
| 1.47
| 1.475
| 4,750
| ###
| ###
| ###
| 0.1 |
2006-Aug-22 Tue
| 1.47
| 1.47
| 1.47
| 1.47
|
|
| 69.0
| 69.0
| ### |
2006-Aug-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-18 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-16 Wed
| 1.46
| 1.46
| 1.46
| 1.46
|
|
| ###
| ###
| 0.1 |
2006-Aug-15 Tue
| ###
| ###
| 1.46
| 1.46
| 23,750
| ###
| 42.0
| 42.0
| 0.1 |
2006-Aug-14 Mon
| 1.46
| ###
| 1.46
| ###
| 12,525
| 9,143
| ###
| ###
| 0.0 |
2006-Aug-11 Fri
| 1.46
| 1.46
| 1.46
| 1.46
|
|
| 69.8
| 69.8
| 0.1 |
2006-Aug-10 Thu
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2006-Aug-09 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-07 Mon
| 1.47
| 1.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-04 Fri
| 1.47
| 1.475
| 1.47
| 1.47
| 9,040
| ###
| 73.9
| 73.9
| ### |
2006-Aug-03 Thu
| 1.47
| 1.47
| ###
| 1.47
|
|
| 68.1
| 68.1
| ### |
2006-Aug-02 Wed
| 1.47
| 1.47
| 1.47
| 1.47
| 10,550
| ###
| ###
| ###
| ### |
2006-Aug-01 Tue
| 1.47
| 1.475
| 1.47
| 1.47
|
|
| ###
| ###
| ### |
2006-Jul-31 Mon
| 1.475
| 1.475
| 1.47
| 1.47
|
|
| 32.2
| 32.2
| ### |
2006-Jul-28 Fri
| 1.47
| 1.47
| 1.47
| 1.47
|
|
| ###
| ###
| ### |
2006-Jul-27 Thu
| 1.47
| 1.47
| 1.47
| 1.47
|
|
| ###
| ###
| ### |
2006-Jul-26 Wed
| ###
| 1.47
| ###
| 1.47
|
|
| ###
| ###
| ### |
2006-Jul-25 Tue
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2006-Jul-24 Mon
| ###
| ###
| ###
| ###
| 39,450
| 0
| 75.8
| 75.8
| 0.0 |
2006-Jul-21 Fri
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2006-Jul-20 Thu
| 1.47
| 1.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-19 Wed
| 1.47
| 1.47
| 1.47
| 1.47
| 346,382
| 509,181
| 75.6
| 75.6
| ### |
2006-Jul-18 Tue
| 1.47
| 1.475
| 1.47
| 1.47
| 87,970
| ###
| 73.2
| 73.2
| ### |
2006-Jul-17 Mon
| 1.47
| 1.47
| 1.47
| 1.47
|
|
| 73.6
| 73.6
| ### |
2006-Jul-14 Fri
| 1.47
| 1.47
| 1.47
| 1.47
| 202,228
| 297,275
| 78.2
| 78.2
| ### |
2006-Jul-13 Thu
| 1.47
| 1.47
| 1.47
| 1.47
|
|
| ###
| ###
| ### |
2006-Jul-12 Wed
| 1.47
| 1.48
| 1.47
| 1.47
| 173,187
| 255,450
| ###
| ###
| ### |
2006-Jul-11 Tue
| 1.47
| 1.475
| 1.47
| 1.47
| 442,447
| ###
| 72.4
| 72.4
| ### |
2006-Jul-10 Mon
| 1.47
| 1.47
| 1.47
| 1.47
| 667,057
| 980,573
| ###
| ###
| ### |
2006-Jul-07 Fri
| 1.46
| 1.48
| 1.46
| 1.47
|
|
| ###
| ###
| ### |
2006-Jul-06 Thu
| 1.25
| 1.25
| 1.25
| 1.25
|
|
| 60.9
| 60.9
| ### |
2006-Jul-05 Wed
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2006-Jul-04 Tue
| 1.25
| 1.25
| 1.23
| 1.25
| 34,150
| 42,346
| 67.8
| 67.8
| ### |
2006-Jul-03 Mon
| 1.21
| ###
| 1.21
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2006-Jun-30 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-28 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-27 Tue
| 1.255
| 1.255
| 1.2
| 1.2
|
|
| 9.7
| 9.7
| 0.1 |
2006-Jun-26 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-23 Fri
| 1.22
| 1.25
| 1.22
| 1.24
| 42,878
| 52,954
| ###
| ###
| 0.1 |
2006-Jun-22 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-21 Wed
| 1.2
| 1.21
| 1.2
| 1.21
| 20,950
| 25,244
| ###
| ###
| ### |
2006-Jun-20 Tue
| 1.2
| 1.2
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2006-Jun-19 Mon
| 1.21
| 1.24
| 1.2
| 1.2
| 44,550
| 54,351
| 36.2
| 36.2
| 0.1 |
2006-Jun-16 Fri
| ###
| 1.2
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2006-Jun-15 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-14 Wed
| 1.2
| 1.2
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2006-Jun-13 Tue
| 1.2
| 1.2
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2006-Jun-09 Fri
| ###
| 1.24
| ###
| 1.24
|
|
| ###
| ###
| 0.1 |
2006-Jun-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 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
| ###
| 1.2
| ###
| 1.2
| 24,950
| 14,970
| ###
| ###
| 0.1 |
2006-Jun-02 Fri
| ###
| 1.2
| ###
| 1.2
|
|
| 83.7
| 83.7
| 0.1 |
2006-Jun-01 Thu
| ###
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-31 Wed
| ###
| ###
| ###
| ###
| 42,950
| 0
| 68.7
| 68.7
| 0.0 |
2006-May-30 Tue
| ###
| ###
| ###
| ###
| 43,050
| 0
| ###
| ###
| 0.0 |
2006-May-29 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-26 Fri
| ###
| ###
| ###
| ###
| 1,755
| 0
| ###
| ###
| 0.0 |
2006-May-25 Thu
| ###
| ###
| ###
| ###
| 85,255
| 0
| ###
| ###
| 0.0 |
2006-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2006-May-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-22 Mon
| 1.155
| 1.155
| ###
| ###
|
|
| 59.7
| 59.7
| 0.0 |
2006-May-19 Fri
| ###
| ###
| ###
| ###
| 24,750
| 0
| ###
| ###
| 0.0 |
2006-May-18 Thu
| ###
| ###
| 1.155
| 1.155
|
|
| ###
| ###
| 0.1 |
2006-May-17 Wed
| ###
| ###
| ###
| ###
| 7,750
| 0
| ###
| ###
| 0.0 |
2006-May-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-15 Mon
| 1.2
| 1.2
| ###
| ###
| 4,484
| ###
| ###
| ###
| 0.0 |
2006-May-12 Fri
| 1.23
| 1.23
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2006-May-11 Thu
| 1.26
| 1.26
| 1.25
| 1.25
|
|
| 29.5
| 29.5
| ### |
2006-May-10 Wed
| 1.28
| 1.28
| 1.25
| 1.26
| 44,150
| 55,849
| 23.4
| 23.4
| ### |
2006-May-09 Tue
| 1.275
| 1.275
| 1.275
| 1.275
|
|
| 65.6
| 65.6
| ### |
2006-May-08 Mon
| 1.25
| 1.28
| 1.25
| 1.28
| 31,720
| 40,125
| 83.5
| 83.5
| ### |
2006-May-05 Fri
| 1.22
| 1.22
| 1.22
| 1.22
| 7,550
| ###
| ###
| ###
| 0.1 |
2006-May-04 Thu
| 1.25
| 1.25
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2006-May-03 Wed
| 1.2
| 1.27
| 1.2
| 1.25
|
|
| ###
| ###
| ### |
2006-May-02 Tue
| 1.2
| 1.2
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2006-May-01 Mon
| ###
| ###
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2006-Apr-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-27 Thu
| ###
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-26 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Apr-24 Mon
| ###
| 1.2
| ###
| 1.2
| 7,225
| ###
| ###
| ###
| 0.1 |
2006-Apr-21 Fri
| 1.21
| 1.23
| 1.2
| 1.2
|
|
| 26.9
| 26.9
| 0.1 |
2006-Apr-20 Thu
| ###
| 1.23
| ###
| 1.2
| 9,975
| ###
| 88.9
| 88.9
| 0.1 |
2006-Apr-19 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Apr-18 Tue
| 1.2
| 1.22
| 1.2
| 1.22
|
|
| ###
| ###
| 0.1 |
2006-Apr-13 Thu
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2006-Apr-11 Tue
| ###
| ###
| ###
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2006-Apr-10 Mon
| 1.2
| 1.2
| ###
| 1.2
| 23,875
| 14,325
| 72.0
| 72.0
| 0.1 |
2006-Apr-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-06 Thu
| ###
| ###
| ###
| ###
|
|
| 63.4
| 63.4
| 0.0 |
2006-Apr-05 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Apr-04 Tue
| 1.22
| 1.25
| 1.22
| 1.25
|
|
| 86.9
| 86.9
| ### |
2006-Apr-03 Mon
| 1.21
| 1.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-31 Fri
| 1.21
| 1.21
| 1.21
| 1.21
|
|
| 60.5
| 60.5
| ### |
2006-Mar-30 Thu
| 1.24
| 1.25
| 1.22
| 1.22
|
|
| ###
| ###
| 0.1 |
2006-Mar-29 Wed
| 1.21
| 1.24
| 1.21
| 1.24
|
|
| 82.8
| 82.8
| 0.1 |
2006-Mar-28 Tue
| ###
| 1.2
| ###
| 1.2
| 33,089
| 19,853
| 70.3
| 70.3
| 0.1 |
2006-Mar-27 Mon
| ###
| 1.2
| ###
| 1.2
| 19,640
| 11,784
| ###
| ###
| 0.1 |
2006-Mar-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-23 Thu
| ###
| 1.2
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2006-Mar-22 Wed
| ###
| ###
| ###
| ###
| 15,253
| 0
| ###
| ###
| 0.0 |
2006-Mar-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-20 Mon
| ###
| ###
| ###
| ###
| 5,525
| 0
| ###
| ###
| 0.0 |
2006-Mar-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-15 Wed
| ###
| ###
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2006-Mar-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-10 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-09 Thu
| ###
| 1.085
| ###
| 1.085
|
|
| 67.6
| 67.6
| 0.1 |
2006-Mar-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-07 Tue
| ###
| ###
| ###
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2006-Mar-06 Mon
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2006-Mar-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-02 Thu
| ###
| ###
| ###
| ###
| 30,021
| 0
| 68.1
| 68.1
| 0.0 |
2006-Mar-01 Wed
| ###
| ###
| ###
| ###
| 8,953
| 0
| 34.2
| 34.2
| 0.0 |
2006-Feb-28 Tue
| ###
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2006-Feb-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-24 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-22 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-21 Tue
| ###
| ###
| ###
| ###
|
|
| 63.7
| 63.7
| 0.0 |
2006-Feb-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-17 Fri
| ###
| ###
| 1.185
| 1.185
|
|
| 33.3
| 33.3
| 0.1 |
2006-Feb-16 Thu
| ###
| ###
| ###
| ###
| 7,675
| 0
| ###
| ###
| 0.0 |
2006-Feb-15 Wed
| ###
| ###
| ###
| ###
| 17,740
| 0
| 94.7
| 94.7
| 0.0 |
2006-Feb-14 Tue
| ###
| ###
| ###
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2006-Feb-13 Mon
| ###
| ###
| ###
| ###
|
|
| 39.8
| 39.8
| 0.0 |
2006-Feb-10 Fri
| ###
| ###
| ###
| ###
| 9,480
| 0
| 87.4
| 87.4
| 0.0 |
2006-Feb-09 Thu
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2006-Feb-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-06 Mon
| ###
| ###
| ###
| ###
|
|
| 92.9
| 92.9
| 0.0 |
2006-Feb-03 Fri
| ###
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2006-Feb-02 Thu
| 1.21
| 1.21
| ###
| ###
| 38,250
| 23,141
| ###
| ###
| 0.0 |
2006-Feb-01 Wed
| 1.25
| 1.25
| 1.21
| 1.21
|
|
| ###
| ###
| ### |
2006-Jan-31 Tue
| 1.25
| ###
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2006-Jan-30 Mon
| ###
| 1.25
| ###
| 1.25
| 96,780
| 60,487
| ###
| ###
| ### |
2006-Jan-27 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-25 Wed
| ###
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| ###
| 1.2
| ###
| 1.2
| 37,258
| 22,354
| ###
| ###
| 0.1 |
2006-Jan-23 Mon
| ###
| ###
| ###
| ###
|
|
| 99.2
| 99.2
| 0.0 |
2006-Jan-20 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-18 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-17 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-16 Mon
| ###
| ###
| 0.955
| 0.955
|
|
| 31.6
| 31.6
| 0.1 |
2006-Jan-13 Fri
| ###
| ###
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2006-Jan-12 Thu
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2006-Jan-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-09 Mon
| ###
| ###
| ###
| ###
| 30,050
| 0
| ###
| ###
| 0.0 |
2006-Jan-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-05 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-03 Tue
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2005-Dec-30 Fri
| ###
| ###
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2005-Dec-29 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-28 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-22 Thu
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2005-Dec-21 Wed
| ###
| ###
| ###
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2005-Dec-20 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-16 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-15 Thu
| 0.89
| 0.89
| 0.89
| 0.89
|
|
| 74.1
| 74.1
| ### |
2005-Dec-14 Wed
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2005-Dec-13 Tue
| ###
| ###
| 0.88
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-12 Mon
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2005-Dec-09 Fri
| ###
| ###
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2005-Dec-08 Thu
| ###
| ###
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2005-Dec-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-05 Mon
| ###
| ###
| ###
| ###
|
|
| 91.0
| 91.0
| 0.0 |
2005-Dec-02 Fri
| ###
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2005-Dec-01 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-30 Wed
| ###
| ###
| ###
| ###
| 36,543
| 0
| 78.4
| 78.4
| 0.0 |
2005-Nov-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-28 Mon
| ###
| ###
| ###
| ###
|
|
| 9.2
| 9.2
| 0.0 |
2005-Nov-25 Fri
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2005-Nov-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-23 Wed
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2005-Nov-22 Tue
| 0.89
| ###
| 0.89
| ###
| 21,120
| ###
| 83.9
| 83.9
| 0.0 |
2005-Nov-21 Mon
| 0.89
| 0.89
| 0.89
| 0.89
|
|
| ###
| ###
| ### |
2005-Nov-18 Fri
| ###
| ###
| 0.89
| 0.89
|
|
| ###
| ###
| ### |
2005-Nov-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-15 Tue
| ###
| 0.945
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2005-Nov-14 Mon
| ###
| ###
| ###
| ###
|
|
| 11.3
| 11.3
| 0.0 |
2005-Nov-11 Fri
| ###
| ###
| ###
| ###
| 31,378
| 0
| 25.7
| 25.7
| 0.0 |
2005-Nov-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-08 Tue
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2005-Nov-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-03 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-02 Wed
| ###
| ###
| ###
| ###
|
|
| 4.4
| 4.4
| 0.0 |
2005-Nov-01 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-31 Mon
| ###
| ###
| ###
| ###
| 36,987
| 0
| ###
| ###
| 0.0 |
2005-Oct-28 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-26 Wed
| ###
| ###
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2005-Oct-25 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-24 Mon
| ###
| ###
| ###
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2005-Oct-21 Fri
| ###
| ###
| ###
| ###
| 10,125
| 0
| 91.9
| 91.9
| 0.0 |
2005-Oct-20 Thu
| ###
| ###
| 0.88
| 0.88
|
|
| 24.7
| 24.7
| 0.1 |
2005-Oct-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-17 Mon
| 0.89
| 0.89
| 0.87
| 0.88
|
|
| ###
| ###
| 0.1 |
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
| 0.86
| 0.86
| 0.86
| 0.86
|
|
| 65.0
| 65.0
| ### |
2005-Oct-11 Tue
| 0.85
| 0.85
| 0.85
| 0.85
|
|
| 72.7
| 72.7
| ### |
2005-Oct-10 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-07 Fri
| 0.87
| 0.87
| 0.87
| 0.87
|
|
| 59.3
| 59.3
| 0.1 |
2005-Oct-06 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-05 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-04 Tue
| 0.87
| 0.87
| 0.87
| 0.87
|
|
| 71.7
| 71.7
| 0.1 |
2005-Oct-03 Mon
| 0.85
| 0.85
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2005-Sep-30 Fri
| ###
| ###
| 0.85
| 0.85
| 26,153
| ###
| ###
| ###
| ### |
2005-Sep-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-27 Tue
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2005-Sep-26 Mon
| ###
| ###
| ###
| ###
|
|
| 95.3
| 95.3
| 0.0 |
2005-Sep-23 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Sep-22 Thu
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2005-Sep-21 Wed
| 0.88
| ###
| 0.88
| ###
| 12,950
| ###
| ###
| ###
| 0.0 |
2005-Sep-20 Tue
| ###
| ###
| ###
| ###
| 8,050
| 0
| ###
| ###
| 0.0 |
2005-Sep-19 Mon
| ###
| ###
| ###
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2005-Sep-16 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Sep-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-14 Wed
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2005-Sep-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-09 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Sep-08 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Sep-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Sep-06 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Sep-05 Mon
| ###
| ###
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2005-Sep-02 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Sep-01 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-31 Wed
| ###
| ###
| ###
| ###
|
|
| 6.2
| 6.2
| 0.0 |
2005-Aug-30 Tue
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2005-Aug-29 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-23 Tue
| ###
| ###
| ###
| ###
| 19,849
| 0
| 12.4
| 12.4
| 0.0 |
2005-Aug-22 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-18 Thu
| ###
| ###
| 1
| 1
|
|
| 30.5
| 30.5
| ### |
2005-Aug-17 Wed
| 1
| 1
| 1
| 1
|
|
| ###
| ###
| ### |
2005-Aug-16 Tue
| 1
| 1
| 1
| 1
| 0
|
|
|
| ### |
2005-Aug-15 Mon
| ###
| 1
| ###
| 1
|
|
| ###
| ###
| ### |
2005-Aug-12 Fri
| ###
| 1
| ###
| 1
|
|
| ###
| ###
| ### |
2005-Aug-11 Thu
| ###
| ###
| ###
| ###
| 6,080
| 0
| ###
| ###
| 0.0 |
2005-Aug-10 Wed
| ###
| ###
| ###
| ###
| 920
| 0
| 68.3
| 68.3
| 0.0 |
2005-Aug-09 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-08 Mon
| ###
| ###
| ###
| ###
| 9,080
| 0
| 68.2
| 68.2
| 0.0 |
2005-Aug-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-03 Wed
| 1
| 1
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2005-Aug-02 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-29 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-28 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-27 Wed
| ###
| ###
| ###
| ###
| 8,243
| 0
| ###
| ###
| 0.0 |
2005-Jul-26 Tue
| 1.125
| 1.125
| 1.125
| 1.125
|
|
| 68.1
| 68.1
| ### |
2005-Jul-25 Mon
| ###
| ###
| ###
| ###
| 8,055
| 0
| ###
| ###
| 0.0 |
2005-Jul-22 Fri
| ###
| 1.2
| ###
| ###
| 9,350
| ###
| ###
| ###
| 0.0 |
2005-Jul-21 Thu
| ###
| 1.24
| ###
| ###
| 93,926
| ###
| ###
| ###
| 0.0 |
2005-Jul-20 Wed
| ###
| ###
| ###
| ###
| 8,150
| 0
| 14.7
| 14.7
| 0.0 |
2005-Jul-19 Tue
| ###
| ###
| ###
| ###
| 8,181
| 0
| ###
| ###
| 0.0 |
2005-Jul-18 Mon
| 1
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-15 Fri
| 1
| 1
| 1
| 1
|
|
| ###
| ###
| ### |
2005-Jul-14 Thu
| 1
| 1
| 1
| 1
| 0
|
|
|
| ### |
2005-Jul-13 Wed
| ###
| ###
| 1
| 1
|
|
| ###
| ###
| ### |
2005-Jul-12 Tue
| ###
| 1
| ###
| 1
|
|
| ###
| ###
| ### |
2005-Jul-11 Mon
| 1
| 1
| 1
| 1
|
|
| ###
| ###
| ### |
2005-Jul-08 Fri
| 1
| 1
| 1
| 1
| 0
|
|
|
| ### |
2005-Jul-07 Thu
| 1
| 1
| ###
| 1
|
|
| ###
| ###
| ### |
2005-Jul-06 Wed
| 1
| ###
| 1
| 1
|
|
| 71.5
| 71.5
| ### |
2005-Jul-05 Tue
| ###
| 0.985
| ###
| 0.985
|
|
| ###
| ###
| ### |
2005-Jul-04 Mon
| ###
| 0.89
| ###
| 0.89
|
|
| ###
| ###
| ### |
2005-Jul-01 Fri
| 0.825
| 0.825
| 0.82
| 0.82
| 31,829
| 26,179
| 21.5
| 21.5
| 0.1 |
2005-Jun-30 Thu
| 0.83
| 0.85
| 0.825
| 0.825
|
|
| 27.5
| 27.5
| 0.1 |
2005-Jun-29 Wed
| 0.84
| 0.86
| 0.83
| 0.83
|
|
| ###
| ###
| ### |
2005-Jun-28 Tue
| 0.825
| 0.84
| 0.82
| 0.84
| 30,826
| 25,585
| 81.1
| 81.1
| ### |
2005-Jun-27 Mon
| 0.855
| 0.86
| 0.82
| 0.82
|
|
| 12.5
| 12.5
| 0.1 |
2005-Jun-24 Fri
| 0.855
| 0.855
| 0.85
| 0.855
|
|
| ###
| ###
| ### |
2005-Jun-23 Thu
| 0.88
| 0.88
| 0.85
| 0.855
|
|
| 14.8
| 14.8
| ### |
2005-Jun-22 Wed
| 0.82
| 0.89
| 0.82
| 0.87
| 91,256
| 78,023
| 95.5
| 95.5
| 0.1 |
2005-Jun-21 Tue
| 0.81
| 0.82
| 0.81
| 0.81
| 20,022
| ###
| ###
| ###
| 0.1 |
2005-Jun-20 Mon
| 0.84
| 0.84
| 0.8
| 0.81
|
|
| 12.6
| 12.6
| 0.1 |
2005-Jun-17 Fri
| 0.87
| 0.87
| 0.78
| 0.83
| 71,420
| 58,921
| 5.7
| 5.7
| ### |
2005-Jun-16 Thu
| ###
| ###
| 0.87
| 0.87
| 36,751
| 15,986
| 9.4
| 9.4
| 0.1 |
2005-Jun-15 Wed
| ###
| ###
| 0.85
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-14 Tue
| ###
| ###
| 0.84
| ###
| 37,448
| 15,728
| ###
| ###
| 0.0 |
2005-Jun-10 Fri
| ###
| ###
| ###
| ###
| 19,549
| 0
| 4.4
| 4.4
| 0.0 |
2005-Jun-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-08 Wed
| ###
| ###
| ###
| ###
| 46,472
| 0
| 67.2
| 67.2
| 0.0 |
2005-Jun-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-06 Mon
| ###
| ###
| ###
| ###
|
|
| 11.1
| 11.1
| 0.0 |
2005-Jun-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-01 Wed
| ###
| ###
| ###
| ###
| 3,750
| 0
| 67.8
| 67.8
| 0.0 |
2005-May-31 Tue
| 1
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-30 Mon
| 1
| 1
| 1
| 1
| 0
|
|
|
| ### |
2005-May-27 Fri
| 1
| 1
| 1
| 1
|
|
| 66.2
| 66.2
| ### |
2005-May-26 Thu
| 1
| 1
| 1
| 1
| 8,050
| 8,050
| ###
| ###
| ### |
2005-May-25 Wed
| ###
| ###
| 1
| 1
|
|
| ###
| ###
| ### |
2005-May-24 Tue
| ###
| ###
| ###
| ###
| 10,950
| 0
| 8.3
| 8.3
| 0.0 |
2005-May-23 Mon
| ###
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2005-May-20 Fri
| ###
| ###
| ###
| ###
|
|
| 3.3
| 3.3
| 0.0 |
2005-May-19 Thu
| 1.045
| ###
| ###
| ###
|
|
| 94.7
| 94.7
| 0.0 |
2005-May-18 Wed
| ###
| ###
| ###
| ###
| 3,470
| 0
| ###
| ###
| 0.0 |
2005-May-17 Tue
| ###
| ###
| ###
| ###
| 19,783
| 0
| 78.4
| 78.4
| 0.0 |
2005-May-16 Mon
| ###
| ###
| ###
| ###
| 34,340
| 0
| 32.0
| 32.0
| 0.0 |
2005-May-13 Fri
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2005-May-12 Thu
| ###
| ###
| ###
| ###
| 1,950
| 0
| ###
| ###
| 0.0 |
2005-May-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-10 Tue
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2005-May-09 Mon
| ###
| ###
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2005-May-06 Fri
| 1.2
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-05 Thu
| ###
| ###
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2005-May-04 Wed
| 1.2
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-03 Tue
| 1.2
| 1.2
| ###
| ###
|
|
| 38.7
| 38.7
| 0.0 |
2005-May-02 Mon
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2005-Apr-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-28 Thu
| 1.2
| 1.2
| ###
| ###
| 6,850
| ###
| 34.3
| 34.3
| 0.0 |
2005-Apr-27 Wed
| ###
| 1.2
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2005-Apr-26 Tue
| 1.21
| 1.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-22 Fri
| 1.27
| 1.28
| ###
| 1.21
| 49,749
| ###
| ###
| ###
| ### |
2005-Apr-21 Thu
| ###
| ###
| ###
| ###
| 33,650
| 0
| ###
| ###
| 0.0 |
2005-Apr-20 Wed
| ###
| ###
| ###
| ###
| 9,350
| 0
| ###
| ###
| 0.0 |
2005-Apr-19 Tue
| 1.145
| ###
| 1.145
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-18 Mon
| 1.185
| 1.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-15 Fri
| 1.24
| 1.24
| 1.21
| 1.21
|
|
| 27.2
| 27.2
| ### |
2005-Apr-14 Thu
| 1.28
| ###
| 1.25
| 1.25
|
|
| 22.3
| 22.3
| ### |
2005-Apr-13 Wed
| 1.26
| 1.26
| 1.26
| 1.26
|
|
| ###
| ###
| ### |
2005-Apr-12 Tue
| 1.25
| 1.25
| 1.25
| 1.25
|
|
| 72.3
| 72.3
| ### |
2005-Apr-11 Mon
| 1.28
| 1.28
| 1.27
| 1.27
|
|
| 35.9
| 35.9
| ### |
2005-Apr-08 Fri
| 1.28
| 1.29
| 1.27
| 1.27
|
|
| 25.7
| 25.7
| ### |
2005-Apr-07 Thu
| 1.26
| 1.28
| 1.26
| 1.28
| 16,340
| 20,751
| 83.5
| 83.5
| ### |
2005-Apr-06 Wed
| 1.25
| 1.25
| 1.22
| 1.25
|
|
| ###
| ###
| ### |
2005-Apr-05 Tue
| 1.29
| 1.29
| 1.24
| 1.24
| 19,755
| ###
| ###
| ###
| 0.1 |
2005-Apr-04 Mon
| ###
| ###
| 1.29
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2005-Apr-01 Fri
| 1.28
| ###
| 1.28
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-31 Thu
| ###
| 1.29
| ###
| 1.26
|
|
| ###
| ###
| ### |
2005-Mar-30 Wed
| 1.25
| 1.25
| ###
| ###
| 238,186
| ###
| ###
| ###
| 0.0 |
2005-Mar-29 Tue
| 1.52
| 1.52
| 1.49
| 1.49
| 6,146
| 9,249
| ###
| ###
| ### |
2005-Mar-24 Thu
| 1.54
| 1.54
| 1.52
| 1.52
|
|
| ###
| ###
| 0.1 |
2005-Mar-23 Wed
| 1.56
| 1.56
| 1.56
| 1.56
|
|
| ###
| ###
| ### |
2005-Mar-22 Tue
| ###
| ###
| 1.56
| 1.56
| 10,125
| ###
| 16.6
| 16.6
| ### |
2005-Mar-21 Mon
| 1.57
| 1.57
| 1.57
| 1.57
|
|
| ###
| ###
| 0.1 |
2005-Mar-18 Fri
| 1.58
| ###
| 1.57
| 1.57
| 26,126
| ###
| ###
| ###
| 0.1 |
2005-Mar-17 Thu
| 1.58
| ###
| 1.58
| ###
| 8,680
| 6,857
| 89.0
| 89.0
| 0.0 |
2005-Mar-16 Wed
| 1.59
| 1.59
| 1.59
| 1.59
|
|
| 70.2
| 70.2
| ### |
2005-Mar-15 Tue
| 1.59
| 1.59
| 1.59
| 1.59
|
|
| ###
| ###
| ### |
2005-Mar-14 Mon
| ###
| ###
| 1.58
| 1.58
|
|
| 13.6
| 13.6
| 0.1 |
2005-Mar-11 Fri
| ###
| ###
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-10 Thu
| ###
| ###
| ###
| ###
| 20,045
| 0
| ###
| ###
| 0.0 |
2005-Mar-09 Wed
| ###
| ###
| ###
| ###
| 11,670
| 0
| ###
| ###
| 0.0 |
2005-Mar-08 Tue
| ###
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2005-Mar-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-03 Thu
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2005-Mar-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-01 Tue
| ###
| ###
| ###
| ###
| 18,670
| 0
| ###
| ###
| 0.0 |
2005-Feb-28 Mon
| ###
| ###
| ###
| ###
| 22,340
| 0
| 72.5
| 72.5
| 0.0 |
2005-Feb-25 Fri
| ###
| ###
| 1.59
| ###
| 32,350
| ###
| ###
| ###
| 0.0 |
2005-Feb-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-23 Wed
| ###
| ###
| 1.57
| 1.57
|
|
| ###
| ###
| 0.1 |
2005-Feb-22 Tue
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2005-Feb-21 Mon
| 1.57
| ###
| 1.57
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2005-Feb-18 Fri
| 1.55
| 1.55
| 1.54
| 1.54
| 18,340
| ###
| 31.7
| 31.7
| ### |
2005-Feb-17 Thu
| 1.59
| ###
| 1.55
| 1.55
| 22,055
| ###
| 13.1
| 13.1
| ### |
2005-Feb-16 Wed
| ###
| ###
| 1.57
| 1.57
|
|
| 18.5
| 18.5
| 0.1 |
2005-Feb-15 Tue
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2005-Feb-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-11 Fri
| ###
| ###
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2005-Feb-10 Thu
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2005-Feb-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-08 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Feb-07 Mon
| ###
| ###
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2005-Feb-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-02 Wed
| ###
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2005-Feb-01 Tue
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2005-Jan-31 Mon
| 1.7
| 1.7
| ###
| ###
| 38,550
| ###
| 8.7
| 8.7
| 0.0 |
2005-Jan-28 Fri
| 1.7
| 1.74
| ###
| ###
| 29,226
| 25,426
| ###
| ###
| 0.0 |
2005-Jan-27 Thu
| 1.75
| 1.75
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2005-Jan-25 Tue
| ###
| 1.75
| ###
| 1.75
|
|
| ###
| ###
| 0.1 |
2005-Jan-24 Mon
| ###
| ###
| ###
| ###
| 5,788
| 0
| ###
| ###
| 0.0 |
2005-Jan-21 Fri
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2005-Jan-20 Thu
| ###
| ###
| ###
| ###
| 10,050
| 0
| 72.4
| 72.4
| 0.0 |
2005-Jan-19 Wed
| ###
| ###
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2005-Jan-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-14 Fri
| ###
| ###
| ###
| ###
| 10,688
| 0
| 72.0
| 72.0
| 0.0 |
2005-Jan-13 Thu
| 1.7
| 1.7
| 1.7
| 1.7
| 0
|
|
|
| ### |
2005-Jan-12 Wed
| 1.7
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2005-Jan-11 Tue
| ###
| 1.72
| ###
| 1.72
|
|
| 92.8
| 92.8
| 0.1 |
2005-Jan-10 Mon
| 1.7
| 1.71
| 1.7
| 1.71
| 15,722
| ###
| 72.4
| 72.4
| 0.1 |
2005-Jan-07 Fri
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-04 Tue
| ###
| ###
| ###
| ###
| 8,289
| 0
| ###
| ###
| 0.0 |
2004-Dec-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-30 Thu
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2004-Dec-29 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-23 Thu
| ###
| ###
| ###
| ###
| 27,050
| 0
| ###
| ###
| 0.0 |
2004-Dec-22 Wed
| ###
| ###
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2004-Dec-21 Tue
| 1.55
| ###
| 1.55
| ###
|
|
| 96.1
| 96.1
| 0.0 |
2004-Dec-20 Mon
| 1.57
| 1.57
| 1.57
| 1.57
|
|
| 72.0
| 72.0
| 0.1 |
2004-Dec-17 Fri
| 1.57
| 1.57
| 1.57
| 1.57
|
|
| 65.2
| 65.2
| 0.1 |
2004-Dec-16 Thu
| 1.57
| 1.57
| 1.57
| 1.57
| 0
|
|
|
| 0.1 |
2004-Dec-15 Wed
| ###
| ###
| 1.57
| 1.57
| 16,229
| ###
| 16.1
| 16.1
| 0.1 |
2004-Dec-14 Tue
| ###
| ###
| 1.59
| 1.59
|
|
| ###
| ###
| ### |
2004-Dec-13 Mon
| ###
| ###
| ###
| ###
|
|
| 12.4
| 12.4
| 0.0 |
2004-Dec-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-09 Thu
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2004-Dec-08 Wed
| ###
| ###
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2004-Dec-07 Tue
| 1.7
| 1.7
| ###
| ###
| 14,246
| ###
| 21.0
| 21.0
| 0.0 |
2004-Dec-06 Mon
| 1.75
| 1.75
| 1.7
| 1.7
| 15,554
| ###
| 15.9
| 15.9
| ### |
2004-Dec-03 Fri
| 1.72
| 1.72
| 1.72
| 1.72
|
|
| 73.7
| 73.7
| 0.1 |
2004-Dec-02 Thu
| 1.77
| 1.77
| 1.72
| 1.72
|
|
| 11.9
| 11.9
| 0.1 |
2004-Dec-01 Wed
| 1.76
| 1.78
| 1.75
| 1.78
|
|
| ###
| ###
| 0.1 |
2004-Nov-30 Tue
| 1.73
| 1.78
| 1.73
| 1.76
|
|
| ###
| ###
| 0.1 |
2004-Nov-29 Mon
| 1.77
| 1.77
| 1.73
| 1.73
|
|
| 16.4
| 16.4
| ### |
2004-Nov-26 Fri
| 1.81
| 1.81
| 1.77
| 1.77
|
|
| ###
| ###
| ### |
2004-Nov-25 Thu
| 1.72
| 1.89
| 1.72
| 1.83
|
|
| ###
| ###
| ### |
2004-Nov-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-19 Fri
| 1.52
| ###
| 1.52
| ###
|
|
| 94.6
| 94.6
| 0.0 |
2004-Nov-18 Thu
| 1.45
| 1.5
| 1.45
| 1.5
|
|
| ###
| ###
| 0.1 |
2004-Nov-17 Wed
| 1.46
| 1.47
| 1.45
| 1.47
| 16,345
| ###
| 74.6
| 74.6
| ### |
2004-Nov-16 Tue
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2004-Nov-15 Mon
| 1.47
| 1.47
| 1.47
| 1.47
|
|
| 67.1
| 67.1
| ### |
2004-Nov-12 Fri
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2004-Nov-11 Thu
| 1.5
| 1.5
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2004-Nov-10 Wed
| 1.43
| 1.44
| 1.43
| 1.44
| 8,875
| ###
| ###
| ###
| 0.1 |
2004-Nov-09 Tue
| 1.45
| 1.45
| 1.4
| 1.4
| 78,025
| 111,185
| ###
| ###
| ### |
2004-Nov-08 Mon
| 1.47
| 1.47
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2004-Nov-05 Fri
| 1.47
| 1.47
| 1.47
| 1.47
|
|
| ###
| ###
| ### |
2004-Nov-04 Thu
| 1.48
| 1.48
| 1.46
| 1.46
|
|
| 20.2
| 20.2
| 0.1 |
2004-Nov-03 Wed
| 1.5
| 1.5
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
2004-Nov-02 Tue
| 1.5
| 1.5
| 1.49
| 1.5
|
|
| ###
| ###
| 0.1 |
2004-Nov-01 Mon
| 1.51
| 1.51
| 1.5
| 1.5
|
|
| 27.7
| 27.7
| 0.1 |
2004-Oct-29 Fri
| 1.52
| 1.52
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2004-Oct-28 Thu
| 1.52
| 1.52
| 1.49
| 1.52
| 38,150
| ###
| ###
| ###
| 0.1 |
2004-Oct-27 Wed
| 1.5
| 1.52
| 1.5
| 1.52
| 6,840
| 10,328
| ###
| ###
| 0.1 |
2004-Oct-26 Tue
| 1.5
| 1.52
| 1.49
| 1.52
|
|
| ###
| ###
| 0.1 |
2004-Oct-25 Mon
| 1.52
| 1.52
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2004-Oct-22 Fri
| 1.53
| 1.54
| 1.53
| 1.53
|
|
| ###
| ###
| ### |
2004-Oct-21 Thu
| 1.5
| 1.54
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2004-Oct-20 Wed
| 1.54
| 1.54
| 1.5
| 1.5
|
|
| 13.6
| 13.6
| 0.1 |
2004-Oct-19 Tue
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| 70.8
| 70.8
| 0.1 |
2004-Oct-18 Mon
| 1.47
| 1.49
| 1.46
| 1.49
|
|
| 81.7
| 81.7
| ### |
2004-Oct-15 Fri
| 1.48
| 1.48
| 1.47
| 1.47
|
|
| ###
| ###
| ### |
2004-Oct-14 Thu
| 1.46
| 1.48
| 1.46
| 1.48
|
|
| ###
| ###
| 0.1 |
2004-Oct-13 Wed
| 1.42
| 1.44
| 1.42
| 1.43
|
|
| 70.3
| 70.3
| 0.1 |
2004-Oct-12 Tue
| 1.43
| 1.44
| 1.42
| 1.44
|
|
| ###
| ###
| 0.1 |
2004-Oct-11 Mon
| 1.46
| 1.46
| 1.42
| 1.42
| 53,047
| 76,387
| ###
| ###
| ### |
2004-Oct-08 Fri
| 1.46
| 1.46
| 1.45
| 1.45
|
|
| 24.8
| 24.8
| ### |
2004-Oct-07 Thu
| 1.45
| 1.45
| 1.45
| 1.45
| 16,573
| ###
| ###
| ###
| ### |
2004-Oct-06 Wed
| 1.46
| 1.5
| 1.46
| 1.47
|
|
| 74.1
| 74.1
| ### |
2004-Oct-05 Tue
| 1.45
| 1.45
| 1.44
| 1.44
|
|
| ###
| ###
| 0.1 |
2004-Oct-04 Mon
| 1.45
| 1.47
| 1.45
| 1.46
| 18,380
| ###
| ###
| ###
| 0.1 |
2004-Oct-01 Fri
| 1.5
| 1.5
| 1.42
| 1.42
|
|
| ###
| ###
| ### |
2004-Sep-30 Thu
| 1.47
| 1.48
| 1.47
| 1.47
|
|
| ###
| ###
| ### |
2004-Sep-29 Wed
| 1.48
| 1.49
| 1.48
| 1.48
| 28,850
| 42,842
| 65.6
| 65.6
| 0.1 |
2004-Sep-28 Tue
| 1.49
| 1.53
| 1.47
| 1.47
|
|
| ###
| ###
| ### |
2004-Sep-27 Mon
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2004-Sep-24 Fri
| 1.42
| 1.42
| 1.42
| 1.42
| 0
|
|
|
| ### |
2004-Sep-23 Thu
| 1.44
| 1.44
| 1.42
| 1.42
| 43,880
| 62,748
| 17.9
| 17.9
| ### |
2004-Sep-22 Wed
| 1.44
| 1.44
| 1.44
| 1.44
| 1,420
| 2,044
| 66.5
| 66.5
| 0.1 |
2004-Sep-21 Tue
| 1.44
| 1.44
| 1.42
| 1.42
| 43,340
| 61,976
| 18.1
| 18.1
| ### |
2004-Sep-20 Mon
| 1.44
| 1.44
| 1.44
| 1.44
|
|
| 72.4
| 72.4
| 0.1 |
2004-Sep-17 Fri
| 1.42
| 1.42
| 1.41
| 1.42
|
|
| ###
| ###
| ### |
2004-Sep-16 Thu
| 1.45
| 1.46
| 1.44
| 1.44
|
|
| ###
| ###
| 0.1 |
2004-Sep-15 Wed
| 1.48
| 1.48
| 1.44
| 1.44
|
|
| ###
| ###
| 0.1 |
2004-Sep-14 Tue
| 1.48
| 1.48
| 1.47
| 1.47
|
|
| 25.4
| 25.4
| ### |
2004-Sep-13 Mon
| 1.48
| 1.5
| 1.48
| 1.5
|
|
| ###
| ###
| 0.1 |
2004-Sep-10 Fri
| 1.48
| 1.49
| 1.47
| 1.47
|
|
| ###
| ###
| ### |
2004-Sep-09 Thu
| 1.52
| 1.52
| 1.46
| 1.46
|
|
| 5.7
| 5.7
| 0.1 |
2004-Sep-08 Wed
| 1.51
| 1.53
| 1.46
| 1.52
|
|
| 79.4
| 79.4
| 0.1 |
2004-Sep-07 Tue
| 1.48
| 1.5
| 1.48
| 1.5
| 54,850
| 81,726
| 83.3
| 83.3
| 0.1 |
2004-Sep-06 Mon
| 1.48
| 1.48
| 1.48
| 1.48
|
|
| 71.2
| 71.2
| 0.1 |
2004-Sep-03 Fri
| 1.48
| 1.48
| 1.48
| 1.48
| 0
|
|
|
| 0.1 |
2004-Sep-02 Thu
| 1.5
| 1.5
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
2004-Sep-01 Wed
| 1.48
| 1.48
| 1.48
| 1.48
|
|
| 70.2
| 70.2
| 0.1 |
2004-Aug-31 Tue
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| 70.8
| 70.8
| 0.1 |
2004-Aug-30 Mon
| 1.52
| 1.52
| 1.5
| 1.5
|
|
| 24.3
| 24.3
| 0.1 |
2004-Aug-27 Fri
| 1.48
| 1.48
| 1.48
| 1.48
| 0
|
|
|
| 0.1 |
2004-Aug-26 Thu
| 1.53
| 1.55
| 1.48
| 1.48
| 23,375
| ###
| ###
| ###
| 0.1 |
2004-Aug-25 Wed
| 1.5
| 1.51
| 1.5
| 1.51
| 9,742
| ###
| 74.1
| 74.1
| 0.1 |
2004-Aug-24 Tue
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2004-Aug-23 Mon
| 1.46
| 1.5
| 1.46
| 1.5
| 9,982
| 14,773
| ###
| ###
| 0.1 |
2004-Aug-20 Fri
| 1.5
| 1.5
| 1.46
| 1.46
|
|
| ###
| ###
| 0.1 |
2004-Aug-19 Thu
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2004-Aug-18 Wed
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| 75.6
| 75.6
| 0.1 |
2004-Aug-17 Tue
| 1.52
| 1.53
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2004-Aug-16 Mon
| 1.53
| 1.53
| 1.52
| 1.53
| 4,925
| ###
| 78.3
| 78.3
| ### |
2004-Aug-13 Fri
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| 73.2
| 73.2
| ### |
2004-Aug-12 Thu
| 1.53
| 1.53
| 1.53
| 1.53
|
|
| 73.8
| 73.8
| ### |
2004-Aug-11 Wed
| 1.52
| 1.53
| 1.5
| 1.53
|
|
| 75.8
| 75.8
| ### |
2004-Aug-10 Tue
| 1.5
| 1.5
| 1.5
| 1.5
| 0
|
|
|
| 0.1 |
2004-Aug-09 Mon
| 1.53
| 1.53
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2004-Aug-06 Fri
| 1.56
| ###
| 1.53
| 1.53
| 19,240
| ###
| ###
| ###
| ### |
2004-Aug-05 Thu
| ###
| ###
| 1.56
| 1.56
| 13,350
| ###
| 12.5
| 12.5
| ### |
2004-Aug-04 Wed
| 1.53
| 1.54
| 1.53
| 1.53
|
|
| ###
| ###
| ### |
2004-Aug-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-30 Fri
| 1.59
| ###
| 1.59
| ###
| 48,420
| ###
| ###
| ###
| 0.0 |
2004-Jul-29 Thu
| 1.54
| 1.59
| 1.54
| 1.59
|
|
| ###
| ###
| ### |
2004-Jul-28 Wed
| 1.5
| 1.51
| 1.5
| 1.5
| 27,549
| ###
| ###
| ###
| 0.1 |
2004-Jul-27 Tue
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2004-Jul-26 Mon
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| 74.4
| 74.4
| 0.1 |
2004-Jul-23 Fri
| 1.52
| 1.52
| 1.52
| 1.52
|
|
| ###
| ###
| 0.1 |
2004-Jul-22 Thu
| 1.55
| 1.55
| 1.52
| 1.52
|
|
| ###
| ###
| 0.1 |
2004-Jul-21 Wed
| 1.51
| 1.51
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2004-Jul-20 Tue
| 1.55
| 1.55
| 1.54
| 1.54
| 8,725
| 13,480
| 33.3
| 33.3
| ### |
2004-Jul-19 Mon
| 1.59
| 1.59
| 1.55
| 1.58
| 12,473
| 19,582
| 24.3
| 24.3
| 0.1 |
2004-Jul-16 Fri
| 1.59
| 1.59
| 1.59
| 1.59
| 16,547
| ###
| ###
| ###
| ### |
2004-Jul-15 Thu
| ###
| ###
| 1.59
| 1.59
|
|
| ###
| ###
| ### |
2004-Jul-14 Wed
| ###
| ###
| ###
| ###
| 1,820
| 0
| ###
| ###
| 0.0 |
2004-Jul-13 Tue
| ###
| ###
| 1.59
| ###
|
|
| 9.5
| 9.5
| 0.0 |
2004-Jul-12 Mon
| 1.59
| ###
| 1.59
| ###
| 40,651
| ###
| 96.4
| 96.4
| 0.0 |
2004-Jul-09 Fri
| 1.55
| ###
| 1.55
| 1.59
| 31,374
| ###
| 87.5
| 87.5
| ### |
2004-Jul-08 Thu
| 1.5
| 1.55
| 1.5
| 1.55
|
|
| 90.2
| 90.2
| ### |
2004-Jul-07 Wed
| 1.48
| 1.48
| 1.47
| 1.48
| 28,840
| ###
| 65.2
| 65.2
| 0.1 |
2004-Jul-06 Tue
| 1.46
| 1.48
| 1.46
| 1.46
|
|
| ###
| ###
| 0.1 |
2004-Jul-05 Mon
| 1.42
| 1.48
| 1.42
| 1.45
| 12,150
| ###
| 85.9
| 85.9
| ### |
2004-Jul-02 Fri
| 1.43
| 1.43
| 1.4
| 1.41
| 36,370
| ###
| 14.6
| 14.6
| ### |
2004-Jul-01 Thu
| 1.41
| 1.42
| 1.41
| 1.41
|
|
| ###
| ###
| ### |
2004-Jun-30 Wed
| 1.45
| 1.45
| 1.4
| 1.4
| 45,142
| 64,327
| ###
| ###
| ### |
2004-Jun-29 Tue
| 1.48
| 1.5
| 1.45
| 1.49
|
|
| 75.2
| 75.2
| ### |
2004-Jun-28 Mon
| 1.42
| 1.44
| 1.4
| 1.44
|
|
| ###
| ###
| 0.1 |
2004-Jun-25 Fri
| 1.45
| 1.45
| 1.4
| 1.4
|
|
| 7.8
| 7.8
| ### |
2004-Jun-24 Thu
| 1.43
| 1.46
| 1.43
| 1.46
| 80,120
| 115,773
| ###
| ###
| 0.1 |
2004-Jun-23 Wed
| 1.5
| 1.5
| 1.4
| 1.43
|
|
| 5.7
| 5.7
| 0.1 |
2004-Jun-22 Tue
| ###
| 1.45
| ###
| 1.45
|
|
| 95.4
| 95.4
| ### |
2004-Jun-21 Mon
| 1.45
| 1.45
| ###
| 1.4
| 92,458
| ###
| ###
| ###
| ### |
2004-Jun-18 Fri
| 1.5
| 1.5
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2004-Jun-17 Thu
| 1.55
| 1.55
| 1.5
| 1.52
|
|
| ###
| ###
| 0.1 |
2004-Jun-16 Wed
| 1.57
| 1.57
| 1.57
| 1.57
| 975
| ###
| ###
| ###
| 0.1 |
2004-Jun-15 Tue
| 1.57
| 1.57
| 1.55
| 1.57
|
|
| ###
| ###
| 0.1 |
2004-Jun-14 Mon
| 1.57
| 1.57
| 1.57
| 1.57
|
|
| 71.8
| 71.8
| 0.1 |
2004-Jun-11 Fri
| 1.57
| 1.57
| 1.57
| 1.57
|
|
| 71.9
| 71.9
| 0.1 |
2004-Jun-10 Thu
| 1.52
| 1.55
| 1.52
| 1.55
|
|
| ###
| ###
| ### |
2004-Jun-09 Wed
| 1.52
| 1.55
| 1.51
| 1.51
| 31,872
| ###
| ###
| ###
| 0.1 |
2004-Jun-08 Tue
| ###
| ###
| 1.5
| 1.56
| 125,222
| ###
| 13.9
| 13.9
| ### |
2004-Jun-07 Mon
| ###
| ###
| 1.58
| 1.58
| 43,058
| ###
| ###
| ###
| 0.1 |
2004-Jun-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-03 Thu
| ###
| 1.7
| ###
| ###
| 9,351
| 7,948
| ###
| ###
| 0.0 |
2004-Jun-02 Wed
| 1.7
| 1.7
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2004-Jun-01 Tue
| ###
| 1.7
| ###
| 1.7
| 32,746
| ###
| ###
| ###
| ### |
2004-May-31 Mon
| ###
| ###
| ###
| ###
|
|
| 91.1
| 91.1
| 0.0 |
2004-May-28 Fri
| 1.52
| ###
| 1.52
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-27 Thu
| 1.5
| 1.54
| 1.5
| 1.52
| 124,450
| ###
| ###
| ###
| 0.1 |
2004-May-26 Wed
| ###
| ###
| 1.55
| 1.55
| 123,673
| 95,846
| ###
| ###
| ### |
2004-May-25 Tue
| ###
| ###
| ###
| ###
| 215,370
| 0
| 30.1
| 30.1
| 0.0 |
2004-May-24 Mon
| 1.7
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-21 Fri
| 1.7
| 1.72
| 1.7
| 1.72
| 126,055
| 215,554
| ###
| ###
| 0.1 |
2004-May-20 Thu
| 1.72
| 1.72
| 1.7
| 1.7
|
|
| 22.1
| 22.1
| ### |
2004-May-19 Wed
| 1.74
| 1.74
| 1.74
| 1.74
| 12,971
| ###
| 74.0
| 74.0
| 0.1 |
2004-May-18 Tue
| 1.73
| 1.73
| 1.71
| 1.72
|
|
| ###
| ###
| 0.1 |
2004-May-17 Mon
| 1.75
| 1.75
| 1.74
| 1.74
| 34,973
| 61,027
| ###
| ###
| 0.1 |
2004-May-14 Fri
| 1.72
| 1.75
| 1.72
| 1.75
|
|
| ###
| ###
| 0.1 |
2004-May-13 Thu
| 1.72
| 1.74
| 1.71
| 1.72
|
|
| 75.5
| 75.5
| 0.1 |
2004-May-12 Wed
| 1.78
| 1.78
| 1.7
| 1.7
|
|
| 4.3
| 4.3
| ### |
2004-May-11 Tue
| 1.72
| 1.75
| 1.7
| 1.75
| 126,325
| ###
| 87.6
| 87.6
| 0.1 |
2004-May-10 Mon
| 1.76
| 1.79
| 1.75
| 1.75
|
|
| 41.9
| 41.9
| 0.1 |
2004-May-07 Fri
| 1.85
| 1.85
| 1.77
| 1.78
| 42,652
| ###
| ###
| ###
| 0.1 |
2004-May-06 Thu
| 1.85
| 1.88
| 1.84
| 1.84
|
|
| ###
| ###
| ### |
2004-May-05 Wed
| 1.87
| ###
| 1.85
| 1.85
| 49,329
| 45,629
| 20.5
| 20.5
| 0.1 |
2004-May-04 Tue
| 1.87
| ###
| 1.85
| ###
| 72,322
| ###
| 85.5
| 85.5
| 0.0 |
2004-May-03 Mon
| ###
| ###
| 1.85
| 1.87
|
|
| ###
| ###
| ### |
2004-Apr-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-29 Thu
| ###
| ###
| ###
| ###
| 131,686
| 0
| ###
| ###
| 0.0 |
2004-Apr-28 Wed
| ###
| ###
| ###
| 2
| 750,258
| 0
| 15.5
| 15.5
| 0.1 |
2004-Apr-27 Tue
| ###
| ###
| 1.88
| ###
| 1,211,578
| 1,138,883
| 97.7
| 97.7
| 0.0 |
2004-Apr-26 Mon
| 1.8
| ###
| 1.8
| 1.87
|
|
| ###
| ###
| ### |
2004-Apr-23 Fri
| 1.7
| 1.84
| ###
| 1.79
| 1,566,141
| 1,440,849
| ###
| ###
| 0.1 |
2004-Apr-22 Thu
| ###
| ###
| ###
| ###
| 2,092,553
| 0
| 18.9
| 18.9
| 0.0 |
2004-Mar-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|