End of day Prices (full format), 450 Days for (HLY) HILLS MOTORWAY GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.006 |
2005-Sep-16 Fri
| 10.7
| 10.7
| 10.7
| 10.7
| 0
|
|
|
| 0.8 |
2005-Sep-15 Thu
| 10.7
| 10.7
| 10.7
| 10.7
| 0
|
|
|
| 0.8 |
2005-Sep-14 Wed
| 10.7
| 10.7
| 10.7
| 10.7
| 0
|
|
|
| 0.8 |
2005-Sep-13 Tue
| 10.7
| 10.7
| 10.7
| 10.7
| 0
|
|
|
| 0.8 |
2005-Sep-12 Mon
| 10.7
| 10.7
| 10.7
| 10.7
| 0
|
|
|
| 0.8 |
2005-Jun-23 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Jun-22 Wed
| 10.7
| 10.7
| 10.7
| 10.7
| 0
|
|
|
| 0.8 |
2005-Jun-21 Tue
| 10.7
| 10.7
| 10.7
| 10.7
| 0
|
|
|
| 0.8 |
2005-Jun-20 Mon
| 10.7
| 10.7
| 10.7
| 10.7
| 0
|
|
|
| 0.8 |
2005-Jun-17 Fri
| 10.7
| 10.7
| 10.7
| 10.7
| 0
|
|
|
| 0.8 |
2005-Jun-16 Thu
| 10.7
| 10.7
| 10.7
| 10.7
| 0
|
|
|
| 0.8 |
2005-Jun-15 Wed
| 10.7
| 10.7
| 10.7
| 10.7
| 0
|
|
|
| 0.8 |
2005-Jun-14 Tue
| 10.7
| 10.7
| 10.7
| 10.7
| 0
|
|
|
| 0.8 |
2005-Jun-10 Fri
| 10.7
| 10.7
| 10.7
| 10.7
| 0
|
|
|
| 0.8 |
2005-Jun-09 Thu
| 10.7
| 10.7
| 10.7
| 10.7
| 0
|
|
|
| 0.8 |
2005-Jun-08 Wed
| 10.7
| 10.7
| 10.7
| 10.7
| 0
|
|
|
| 0.8 |
2005-Jun-07 Tue
| 10.7
| 10.7
| 10.7
| 10.7
| 0
|
|
|
| 0.8 |
2005-Jun-06 Mon
| 10.7
| 10.7
| 10.7
| 10.7
| 0
|
|
|
| 0.8 |
2005-Jun-03 Fri
| 10.7
| 10.7
| 10.7
| 10.7
| 0
|
|
|
| 0.8 |
2005-Jun-02 Thu
| 10.7
| 10.7
| 10.7
| 10.7
| 0
|
|
|
| 0.8 |
2005-Jun-01 Wed
| 10.7
| 10.7
| 10.7
| 10.7
| 0
|
|
|
| 0.8 |
2005-May-31 Tue
| 10.7
| 10.7
| 10.7
| 10.7
| 0
|
|
|
| 0.8 |
2005-May-30 Mon
| 10.7
| 10.7
| 10.7
| 10.7
| 0
|
|
|
| 0.8 |
2005-May-27 Fri
| 10.7
| 10.7
| 10.7
| 10.7
| 0
|
|
|
| 0.8 |
2005-May-26 Thu
| 10.7
| 10.7
| 10.7
| 10.7
| 0
|
|
|
| 0.8 |
2005-May-25 Wed
| 10.7
| 10.7
| 10.7
| 10.7
| 0
|
|
|
| 0.8 |
2005-May-24 Tue
| 10.7
| 10.7
| 10.7
| 10.7
| 0
|
|
|
| 0.8 |
2005-May-23 Mon
| 10.7
| 10.7
| 10.7
| 10.7
| 0
|
|
|
| 0.8 |
2005-May-20 Fri
| 10.7
| 10.7
| 10.7
| 10.7
| 0
|
|
|
| 0.8 |
2005-May-19 Thu
| 10.7
| 10.7
| 10.7
| 10.7
| 0
|
|
|
| 0.8 |
2005-May-18 Wed
| 10.7
| 10.7
| 10.7
| 10.7
| 0
|
|
|
| 0.8 |
2005-May-17 Tue
| 10.7
| 10.7
| 10.7
| 10.7
| 0
|
|
|
| 0.8 |
2005-May-16 Mon
| 10.7
| 10.7
| 10.7
| 10.7
| 0
|
|
|
| 0.8 |
2005-May-13 Fri
| ###
| 10.7
| ###
| 10.7
|
|
| 89.7
| 89.7
| 0.8 |
2005-May-12 Thu
| 10.44
| 10.45
| 10.29
| 10.4
| 32,477
| 336,786
| 27.2
| 27.2
| 0.7 |
2005-May-11 Wed
| 10.51
| 10.51
| ###
| 10.46
|
|
| ###
| ###
| 0.7 |
2005-May-10 Tue
| ###
| 10.44
| 10.25
| 10.25
| 36,726
| ###
| ###
| ###
| 0.7 |
2005-May-09 Mon
| 10.55
| ###
| ###
| ###
| 59,120
| 0
| ###
| ###
| 0.0 |
2005-May-06 Fri
| ###
| ###
| 10.5
| 10.56
| 87,548
| 459,627
| ###
| ###
| 0.8 |
2005-May-05 Thu
| ###
| ###
| ###
| ###
| 196,581
| 0
| 31.8
| 31.8
| 0.0 |
2005-May-04 Wed
| ###
| ###
| 10.85
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2005-May-03 Tue
| ###
| ###
| ###
| ###
| 286,045
| 0
| ###
| ###
| 0.0 |
2005-May-02 Mon
| ###
| ###
| ###
| ###
| 122,276
| 0
| ###
| ###
| 0.0 |
2005-Apr-29 Fri
| 10.8
| ###
| 10.8
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2005-Apr-28 Thu
| 10.76
| 10.8
| ###
| 10.77
| 291,970
| ###
| 74.3
| 74.3
| ### |
2005-Apr-27 Wed
| 10.88
| ###
| 10.75
| 10.75
| 291,029
| 1,564,280
| 26.9
| 26.9
| 0.8 |
2005-Apr-26 Tue
| 10.89
| ###
| 10.79
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2005-Apr-22 Fri
| 10.88
| ###
| 10.78
| 10.78
| 130,758
| 704,785
| 27.9
| 27.9
| 0.8 |
2005-Apr-21 Thu
| ###
| 10.83
| ###
| 10.75
|
|
| ###
| ###
| 0.8 |
2005-Apr-20 Wed
| 10.89
| ###
| 10.76
| 10.83
|
|
| ###
| ###
| ### |
2005-Apr-19 Tue
| ###
| ###
| 10.8
| 10.88
| 223,649
| ###
| 18.6
| 18.6
| 0.8 |
2005-Apr-18 Mon
| 10.79
| 10.84
| 10.55
| 10.84
|
|
| 76.6
| 76.6
| 0.8 |
2005-Apr-15 Fri
| ###
| ###
| ###
| ###
| 359,782
| 0
| ###
| ###
| 0.0 |
2005-Apr-14 Thu
| ###
| ###
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2005-Apr-13 Wed
| 11.24
| 11.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-12 Tue
| ###
| 11.28
| ###
| 11.25
| 280,646
| 1,582,843
| ###
| ###
| ### |
2005-Apr-11 Mon
| ###
| ###
| 10.8
| 10.8
| 17,617,041
| 95,132,021
| ###
| ###
| ### |
2005-Apr-08 Fri
| ###
| ###
| 10.89
| ###
| 158,375
| 862,351
| ###
| ###
| 0.0 |
2005-Apr-07 Thu
| 11.25
| 11.25
| 10.89
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2005-Apr-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-05 Tue
| 10.52
| 10.89
| 10.52
| 10.88
|
|
| ###
| ###
| 0.8 |
2005-Apr-04 Mon
| 10.5
| ###
| 10.5
| 10.51
| 63,922
| ###
| ###
| ###
| ### |
2005-Apr-01 Fri
| 10.54
| 10.71
| 10.47
| 10.71
| 786,055
| 8,324,322
| 79.1
| 79.1
| ### |
2005-Mar-31 Thu
| 10.4
| 10.56
| ###
| 10.55
|
|
| ###
| ###
| ### |
2005-Mar-30 Wed
| 10.55
| ###
| 10.29
| 10.44
|
|
| 45.2
| 45.2
| 0.7 |
2005-Mar-29 Tue
| ###
| 10.73
| 10.42
| 10.45
|
|
| ###
| ###
| ### |
2005-Mar-24 Thu
| 10.74
| 10.89
| ###
| ###
| 146,521
| ###
| 32.1
| 32.1
| 0.0 |
2005-Mar-23 Wed
| 10.84
| ###
| 10.76
| 10.76
| 539,783
| ###
| ###
| ###
| 0.8 |
2005-Mar-22 Tue
| ###
| 11.2
| ###
| ###
| 716,527
| 4,012,551
| 18.6
| 18.6
| 0.0 |
2005-Mar-21 Mon
| ###
| ###
| ###
| 11.22
| 368,522
| 0
| 25.4
| 25.4
| ### |
2005-Mar-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-17 Thu
| ###
| 11.28
| 10.81
| ###
| 316,083
| ###
| 79.2
| 79.2
| 0.0 |
2005-Mar-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-15 Tue
| 10.85
| ###
| 10.83
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-14 Mon
| ###
| ###
| ###
| 10.84
|
|
| 80.6
| 80.6
| 0.8 |
2005-Mar-11 Fri
| ###
| 10.8
| 10.59
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2005-Mar-10 Thu
| ###
| ###
| 10.51
| ###
| 262,942
| ###
| ###
| ###
| 0.0 |
2005-Mar-09 Wed
| ###
| ###
| 10.52
| 10.85
|
|
| 26.7
| 26.7
| 0.8 |
2005-Mar-08 Tue
| ###
| ###
| 10.85
| ###
| 318,943
| ###
| ###
| ###
| 0.0 |
2005-Mar-07 Mon
| 11.2
| 11.2
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2005-Mar-04 Fri
| 10.88
| ###
| 10.76
| ###
| 292,258
| 1,572,348
| 74.9
| 74.9
| 0.0 |
2005-Mar-03 Thu
| 10.7
| 10.85
| ###
| 10.8
| 526,822
| ###
| 75.3
| 75.3
| ### |
2005-Mar-02 Wed
| 10.44
| ###
| 10.44
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2005-Mar-01 Tue
| 10.4
| 10.43
| 10.26
| 10.43
| 140,581
| ###
| 73.9
| 73.9
| 0.7 |
2005-Feb-28 Mon
| ###
| 10.42
| ###
| 10.4
|
|
| 71.8
| 71.8
| 0.7 |
2005-Feb-25 Fri
| ###
| 10.41
| 10.25
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2005-Feb-24 Thu
| 10.49
| 10.54
| ###
| ###
| 372,454
| ###
| 33.6
| 33.6
| 0.0 |
2005-Feb-23 Wed
| 10.45
| 10.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-22 Tue
| 10.42
| ###
| 10.42
| 10.5
|
|
| 80.8
| 80.8
| 0.8 |
2005-Feb-21 Mon
| 10.5
| ###
| 10.4
| 10.4
|
|
| ###
| ###
| 0.7 |
2005-Feb-18 Fri
| 10.43
| 10.7
| 10.43
| 10.5
|
|
| 75.0
| 75.0
| 0.8 |
2005-Feb-17 Thu
| 10.7
| 10.7
| 10.45
| 10.53
| 383,048
| ###
| 20.7
| 20.7
| 0.8 |
2005-Feb-16 Wed
| ###
| ###
| 10.47
| 10.57
|
|
| 34.9
| 34.9
| 0.8 |
2005-Feb-15 Tue
| ###
| ###
| ###
| 10.7
|
|
| ###
| ###
| 0.8 |
2005-Feb-14 Mon
| ###
| ###
| 10.8
| 10.87
| 205,221
| ###
| 30.3
| 30.3
| ### |
2005-Feb-11 Fri
| ###
| ###
| 10.89
| ###
| 418,542
| ###
| ###
| ###
| 0.0 |
2005-Feb-10 Thu
| ###
| ###
| ###
| ###
| 306,958
| 0
| 21.5
| 21.5
| 0.0 |
2005-Feb-09 Wed
| ###
| ###
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2005-Feb-08 Tue
| ###
| 11.42
| ###
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2005-Feb-07 Mon
| 10.8
| ###
| 10.8
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2005-Feb-04 Fri
| 10.7
| 10.85
| ###
| 10.85
| 154,974
| ###
| ###
| ###
| 0.8 |
2005-Feb-03 Thu
| ###
| 11.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-02 Wed
| 11.21
| 11.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-01 Tue
| 11.4
| 11.73
| ###
| ###
| 1,220,074
| ###
| ###
| ###
| 0.0 |
2005-Jan-31 Mon
| ###
| ###
| 9.59
| ###
| 960,078
| 4,603,574
| ###
| ###
| 0.0 |
2005-Jan-28 Fri
| 9.44
| ###
| 9.44
| 9.51
| 918,878
| ###
| 75.6
| 75.6
| ### |
2005-Jan-27 Thu
| ###
| 9.48
| ###
| ###
| 227,546
| ###
| ###
| ###
| 0.0 |
2005-Jan-25 Tue
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2005-Jan-24 Mon
| ###
| ###
| ###
| ###
| 525,588
| 0
| ###
| ###
| 0.0 |
2005-Jan-21 Fri
| ###
| ###
| ###
| 9
| 319,687
| 0
| ###
| ###
| 0.6 |
2005-Jan-20 Thu
| 8.88
| 9
| 8.86
| ###
| 88,942
| 794,252
| ###
| ###
| 0.0 |
2005-Jan-19 Wed
| 8.86
| 9
| 8.85
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-18 Tue
| 9
| 9
| 8.85
| 8.86
| 169,226
| 1,510,342
| 22.7
| 22.7
| 0.6 |
2005-Jan-17 Mon
| ###
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2005-Jan-14 Fri
| 8.85
| ###
| 8.78
| 8.89
|
|
| ###
| ###
| ### |
2005-Jan-13 Thu
| 8.81
| 8.86
| 8.75
| 8.85
|
|
| ###
| ###
| 0.6 |
2005-Jan-12 Wed
| ###
| ###
| ###
| 8.81
| 154,646
| 0
| ###
| ###
| ### |
2005-Jan-11 Tue
| ###
| 9
| ###
| ###
| 106,345
| 478,552
| 8.6
| 8.6
| 0.0 |
2005-Jan-10 Mon
| ###
| ###
| 8.84
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-07 Fri
| ###
| ###
| ###
| 8.77
| 178,543
| 0
| 81.6
| 81.6
| ### |
2005-Jan-06 Thu
| 8.53
| ###
| 8.53
| 8.58
| 140,457
| 599,049
| 73.8
| 73.8
| 0.6 |
2005-Jan-05 Wed
| 8.56
| 8.56
| 8.48
| 8.51
|
|
| ###
| ###
| 0.6 |
2005-Jan-04 Tue
| 8.5
| 8.55
| 8.46
| 8.55
| 41,844
| 355,883
| 73.9
| 73.9
| ### |
2004-Dec-31 Fri
| 8.5
| 8.51
| 8.46
| 8.5
| 23,470
| 199,142
| ###
| ###
| 0.6 |
2004-Dec-30 Thu
| 8.42
| 8.51
| 8.41
| 8.49
| 17,576
| ###
| ###
| ###
| ### |
2004-Dec-29 Wed
| 8.49
| 8.5
| 8.48
| 8.48
| 5,285
| ###
| ###
| ###
| 0.6 |
2004-Dec-24 Fri
| 8.54
| 8.54
| 8.44
| 8.51
| 16,257
| 138,021
| 19.3
| 19.3
| 0.6 |
2004-Dec-23 Thu
| ###
| ###
| ###
| 8.45
| 152,271
| 0
| 16.7
| 16.7
| ### |
2004-Dec-22 Wed
| ###
| ###
| ###
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2004-Dec-21 Tue
| 8.48
| 8.49
| ###
| ###
| 194,141
| 824,128
| ###
| ###
| 0.0 |
2004-Dec-20 Mon
| ###
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2004-Dec-17 Fri
| 8.27
| 8.41
| 8.27
| ###
| 253,684
| 2,115,724
| 67.6
| 67.6
| 0.0 |
2004-Dec-16 Thu
| 8.28
| ###
| 8.23
| 8.28
| 485,856
| ###
| ###
| ###
| ### |
2004-Dec-15 Wed
| 8.25
| ###
| 8.23
| 8.23
|
|
| ###
| ###
| 0.6 |
2004-Dec-14 Tue
| ###
| 8.29
| ###
| 8.2
|
|
| 73.1
| 73.1
| 0.6 |
2004-Dec-13 Mon
| ###
| ###
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2004-Dec-10 Fri
| 8.4
| 8.4
| ###
| 8.26
| 238,852
| 1,003,178
| ###
| ###
| 0.6 |
2004-Dec-09 Thu
| 8.23
| ###
| 8.22
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2004-Dec-08 Wed
| ###
| 8.24
| ###
| 8.24
| 833,351
| ###
| ###
| ###
| 0.6 |
2004-Dec-07 Tue
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2004-Dec-06 Mon
| ###
| 8.2
| ###
| ###
| 312,058
| ###
| ###
| ###
| 0.0 |
2004-Dec-03 Fri
| 8.24
| 8.28
| 8
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2004-Dec-02 Thu
| ###
| 8.25
| ###
| 8.2
| 208,979
| ###
| ###
| ###
| 0.6 |
2004-Dec-01 Wed
| ###
| ###
| ###
| ###
| 191,774
| 0
| ###
| ###
| 0.0 |
2004-Nov-30 Tue
| ###
| ###
| ###
| ###
| 226,529
| 0
| ###
| ###
| 0.0 |
2004-Nov-29 Mon
| ###
| ###
| ###
| ###
| 517,853
| 0
| ###
| ###
| 0.0 |
2004-Nov-26 Fri
| ###
| ###
| ###
| 8
| 245,048
| 0
| ###
| ###
| ### |
2004-Nov-25 Thu
| 8
| 8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-24 Wed
| 7.83
| ###
| 7.83
| 8
|
|
| 84.6
| 84.6
| ### |
2004-Nov-23 Tue
| 7.82
| ###
| 7.8
| 7.83
| 558,953
| ###
| 65.1
| 65.1
| ### |
2004-Nov-22 Mon
| 7.81
| 7.89
| 7.8
| 7.82
| 188,846
| ###
| 77.8
| 77.8
| 0.6 |
2004-Nov-19 Fri
| 7.79
| 7.87
| 7.75
| 7.8
| 634,580
| ###
| ###
| ###
| 0.6 |
2004-Nov-18 Thu
| 7.75
| 7.88
| 7.75
| 7.8
|
|
| ###
| ###
| 0.6 |
2004-Nov-17 Wed
| 7.75
| 7.81
| 7.75
| 7.77
|
|
| ###
| ###
| 0.6 |
2004-Nov-16 Tue
| 7.81
| 7.81
| 7.71
| 7.78
|
|
| ###
| ###
| 0.6 |
2004-Nov-15 Mon
| ###
| ###
| ###
| ###
| 187,088
| 0
| 25.9
| 25.9
| 0.0 |
2004-Nov-12 Fri
| ###
| ###
| ###
| ###
| 71,956
| 0
| 26.4
| 26.4
| 0.0 |
2004-Nov-11 Thu
| ###
| 8
| ###
| 8
| 703,079
| ###
| 68.6
| 68.6
| ### |
2004-Nov-10 Wed
| 8
| 8
| ###
| 8
| 895,881
| 3,583,524
| 67.9
| 67.9
| ### |
2004-Nov-09 Tue
| ###
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-08 Mon
| ###
| ###
| ###
| ###
| 122,689
| 0
| 71.6
| 71.6
| 0.0 |
2004-Nov-05 Fri
| 8.22
| 8.24
| ###
| ###
| 78,826
| ###
| 23.4
| 23.4
| 0.0 |
2004-Nov-04 Thu
| 8.23
| 8.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-03 Wed
| ###
| ###
| 8.23
| 8.24
|
|
| 21.1
| 21.1
| 0.6 |
2004-Nov-02 Tue
| 8.48
| 8.48
| 8.28
| 8.28
| 102,357
| 857,751
| ###
| ###
| ### |
2004-Nov-01 Mon
| 8.26
| 8.5
| 8.26
| 8.44
| 62,741
| ###
| ###
| ###
| 0.6 |
2004-Oct-29 Fri
| 8.2
| 8.21
| ###
| 8.2
|
|
| 66.1
| 66.1
| 0.6 |
2004-Oct-28 Thu
| 8.29
| 8.29
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2004-Oct-27 Wed
| 8.21
| 8.28
| 8.21
| 8.25
| 529,727
| ###
| ###
| ###
| ### |
2004-Oct-26 Tue
| 8.2
| 8.2
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2004-Oct-25 Mon
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2004-Oct-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-21 Thu
| ###
| ###
| 8
| 8
| 74,359
| ###
| 22.8
| 22.8
| ### |
2004-Oct-20 Wed
| 8
| ###
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-19 Tue
| 8
| ###
| ###
| 8
|
|
| 70.8
| 70.8
| ### |
2004-Oct-18 Mon
| 8
| ###
| ###
| 8
| 479,950
| 0
| 70.6
| 70.6
| ### |
2004-Oct-15 Fri
| ###
| ###
| ###
| ###
| 259,244
| 0
| ###
| ###
| 0.0 |
2004-Oct-14 Thu
| 8
| ###
| ###
| 8
|
|
| ###
| ###
| ### |
2004-Oct-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-12 Tue
| ###
| 8
| 7.89
| ###
| 222,628
| 1,768,779
| 68.7
| 68.7
| 0.0 |
2004-Oct-11 Mon
| 7.83
| ###
| 7.83
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-08 Fri
| ###
| ###
| 7.8
| 7.8
| 280,040
| 1,092,156
| ###
| ###
| 0.6 |
2004-Oct-07 Thu
| 7.7
| ###
| 7.7
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-06 Wed
| ###
| 7.72
| 7.59
| 7.59
| 156,222
| 1,195,879
| ###
| ###
| 0.5 |
2004-Oct-05 Tue
| 7.77
| 7.77
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2004-Oct-04 Mon
| 7.7
| 7.77
| ###
| 7.77
| 30,849
| 119,848
| ###
| ###
| 0.6 |
2004-Oct-01 Fri
| 7.8
| 7.89
| 7.7
| 7.7
| 115,289
| 898,677
| ###
| ###
| 0.6 |
2004-Sep-30 Thu
| 8
| ###
| ###
| ###
| 263,125
| 0
| 20.8
| 20.8
| 0.0 |
2004-Sep-29 Wed
| ###
| ###
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2004-Sep-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-27 Mon
| ###
| ###
| ###
| ###
| 1,712,821
| 0
| 75.6
| 75.6
| 0.0 |
2004-Sep-24 Fri
| ###
| ###
| ###
| 8
| 351,177
| 0
| ###
| ###
| ### |
2004-Sep-23 Thu
| ###
| ###
| ###
| 8
|
|
| ###
| ###
| ### |
2004-Sep-22 Wed
| 8
| ###
| ###
| 8
|
|
| 66.5
| 66.5
| ### |
2004-Sep-21 Tue
| ###
| ###
| 8
| 8
|
|
| 22.2
| 22.2
| ### |
2004-Sep-20 Mon
| ###
| ###
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2004-Sep-17 Fri
| ###
| ###
| ###
| ###
| 96,948
| 0
| ###
| ###
| 0.0 |
2004-Sep-16 Thu
| ###
| 8.29
| ###
| 8.21
| 577,720
| 2,394,649
| 77.8
| 77.8
| ### |
2004-Sep-15 Wed
| 8.28
| ###
| 8.28
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2004-Sep-14 Tue
| 8.29
| ###
| 8.22
| ###
| 60,842
| ###
| 69.2
| 69.2
| 0.0 |
2004-Sep-13 Mon
| ###
| ###
| 8.2
| 8.2
| 143,141
| 586,878
| 21.4
| 21.4
| 0.6 |
2004-Sep-10 Fri
| ###
| ###
| 8.24
| 8.29
| 193,848
| 798,653
| 29.7
| 29.7
| 0.6 |
2004-Sep-09 Thu
| ###
| ###
| ###
| 8.24
|
|
| ###
| ###
| 0.6 |
2004-Sep-08 Wed
| 8.25
| ###
| 8.21
| ###
| 135,989
| ###
| 78.8
| 78.8
| 0.0 |
2004-Sep-07 Tue
| ###
| ###
| 8.25
| 8.25
| 89,826
| ###
| ###
| ###
| ### |
2004-Sep-06 Mon
| ###
| 8.41
| ###
| ###
| 81,351
| 342,080
| 76.6
| 76.6
| 0.0 |
2004-Sep-03 Fri
| 8.25
| 8.27
| 8.22
| 8.26
|
|
| ###
| ###
| 0.6 |
2004-Sep-02 Thu
| 8.4
| 8.4
| 8.25
| 8.25
| 63,572
| ###
| 18.3
| 18.3
| ### |
2004-Sep-01 Wed
| ###
| 8.51
| ###
| ###
| 163,683
| 696,471
| 74.1
| 74.1
| 0.0 |
2004-Aug-31 Tue
| ###
| 8.4
| 8.22
| 8.26
|
|
| 26.0
| 26.0
| 0.6 |
2004-Aug-30 Mon
| ###
| 8.4
| ###
| ###
| 89,255
| 374,871
| ###
| ###
| 0.0 |
2004-Aug-27 Fri
| ###
| 8.5
| ###
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2004-Aug-26 Thu
| 8
| ###
| 8
| 8
|
|
| 70.6
| 70.6
| ### |
2004-Aug-25 Wed
| ###
| ###
| 8
| 8
| 152,859
| ###
| ###
| ###
| ### |
2004-Aug-24 Tue
| 8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-23 Mon
| ###
| ###
| 8
| 8
|
|
| 24.3
| 24.3
| ### |
2004-Aug-20 Fri
| 8
| 8.26
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2004-Aug-19 Thu
| 7.87
| 8
| 7.77
| 8
|
|
| ###
| ###
| ### |
2004-Aug-18 Wed
| 8
| 8
| 7.79
| 7.89
|
|
| ###
| ###
| ### |
2004-Aug-17 Tue
| 7.89
| ###
| 7.89
| 8
|
|
| ###
| ###
| ### |
2004-Aug-16 Mon
| 7.74
| 8
| 7.74
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-13 Fri
| ###
| 7.8
| ###
| 7.74
|
|
| 80.3
| 80.3
| 0.6 |
2004-Aug-12 Thu
| ###
| ###
| ###
| ###
| 570,981
| 0
| 74.2
| 74.2
| 0.0 |
2004-Aug-11 Wed
| ###
| 7.7
| 7.57
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-10 Tue
| ###
| ###
| 7.5
| 7.59
| 153,029
| 573,858
| ###
| ###
| 0.5 |
2004-Aug-09 Mon
| 7.52
| ###
| ###
| 7.59
| 77,153
| 0
| ###
| ###
| 0.5 |
2004-Aug-06 Fri
| 7.75
| 7.75
| 7.45
| 7.52
| 285,248
| 2,167,884
| ###
| ###
| 0.5 |
2004-Aug-05 Thu
| 7.58
| 7.76
| 7.58
| 7.76
|
|
| ###
| ###
| 0.6 |
2004-Aug-04 Wed
| ###
| ###
| ###
| ###
| 32,626
| 0
| 95.4
| 95.4
| 0.0 |
2004-Aug-03 Tue
| 7.44
| 7.45
| ###
| ###
| 134,273
| ###
| 16.4
| 16.4
| 0.0 |
2004-Aug-02 Mon
| ###
| 7.4
| 7.27
| 7.4
| 17,144
| 125,751
| 83.6
| 83.6
| 0.5 |
2004-Jul-30 Fri
| 7.26
| 7.44
| 7.2
| 7.4
|
|
| 83.2
| 83.2
| 0.5 |
2004-Jul-29 Thu
| 7.4
| 7.4
| 7.25
| 7.26
|
|
| 15.1
| 15.1
| 0.5 |
2004-Jul-28 Wed
| ###
| ###
| ###
| 7.4
|
|
| ###
| ###
| 0.5 |
2004-Jul-27 Tue
| ###
| ###
| 7.53
| 7.53
|
|
| 23.4
| 23.4
| 0.5 |
2004-Jul-26 Mon
| 7.47
| 7.56
| 7.44
| 7.54
| 141,585
| 1,061,887
| ###
| ###
| 0.5 |
2004-Jul-23 Fri
| ###
| ###
| ###
| 7.47
| 860,073
| 0
| ###
| ###
| ### |
2004-Jul-22 Thu
| 7.46
| ###
| 7.46
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-21 Wed
| 7.4
| 7.7
| 7.4
| ###
| 88,549
| 668,544
| 94.1
| 94.1
| 0.0 |
2004-Jul-20 Tue
| 7.4
| 7.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-19 Mon
| ###
| 7.42
| ###
| 7.4
|
|
| 70.2
| 70.2
| 0.5 |
2004-Jul-16 Fri
| 7.5
| 7.54
| ###
| 7.44
|
|
| 22.5
| 22.5
| ### |
2004-Jul-15 Thu
| ###
| 7.55
| ###
| 7.55
| 240,044
| ###
| 93.1
| 93.1
| ### |
2004-Jul-14 Wed
| 7.4
| 7.41
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2004-Jul-13 Tue
| ###
| ###
| 7.44
| 7.44
|
|
| 13.6
| 13.6
| ### |
2004-Jul-12 Mon
| 7.57
| ###
| 7.47
| 7.5
|
|
| ###
| ###
| 0.5 |
2004-Jul-09 Fri
| ###
| ###
| 7.54
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2004-Jul-08 Thu
| 7.7
| 7.7
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2004-Jul-07 Wed
| 7.55
| 7.74
| 7.5
| 7.7
|
|
| 82.3
| 82.3
| 0.6 |
2004-Jul-06 Tue
| 7.56
| 7.59
| 7.44
| 7.55
|
|
| 25.3
| 25.3
| ### |
2004-Jul-05 Mon
| 7.48
| 7.52
| 7.43
| 7.52
| 58,421
| ###
| 70.5
| 70.5
| 0.5 |
2004-Jul-02 Fri
| 7.55
| 7.55
| 7.4
| 7.48
|
|
| ###
| ###
| 0.5 |
2004-Jul-01 Thu
| 7.4
| 7.57
| 7.4
| 7.47
|
|
| ###
| ###
| ### |
2004-Jun-30 Wed
| 7.23
| 7.4
| 7.22
| 7.4
| 289,152
| ###
| ###
| ###
| 0.5 |
2004-Jun-29 Tue
| ###
| 7.27
| ###
| 7.23
|
|
| 76.9
| 76.9
| ### |
2004-Jun-28 Mon
| ###
| ###
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2004-Jun-25 Fri
| 7.23
| 7.23
| ###
| ###
| 34,327
| ###
| 14.8
| 14.8
| 0.0 |
2004-Jun-24 Thu
| ###
| ###
| ###
| ###
| 392,024
| 0
| ###
| ###
| 0.0 |
2004-Jun-23 Wed
| 7.2
| 7.25
| ###
| ###
| 1,107,380
| 4,014,252
| 28.4
| 28.4
| 0.0 |
2004-Jun-22 Tue
| 7.25
| ###
| 7.2
| 7.2
| 138,356
| 498,081
| ###
| ###
| 0.5 |
2004-Jun-21 Mon
| 7.25
| ###
| 7.25
| 7.25
| 59,576
| ###
| ###
| ###
| 0.5 |
2004-Jun-18 Fri
| ###
| 7.49
| 7.27
| ###
| 229,587
| 1,694,352
| ###
| ###
| 0.0 |
2004-Jun-17 Thu
| ###
| ###
| 7.25
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2004-Jun-16 Wed
| ###
| 7.25
| ###
| 7.25
| 815,545
| 2,956,350
| 91.1
| 91.1
| 0.5 |
2004-Jun-15 Tue
| ###
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2004-Jun-14 Mon
| ###
| ###
| ###
| ###
| 99,821
| 0
| ###
| ###
| 0.0 |
2004-Jun-11 Fri
| ###
| ###
| ###
| ###
| 99,821
| 0
| ###
| ###
| 0.0 |
2004-Jun-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-09 Wed
| ###
| 7.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-08 Tue
| 7.2
| 7.26
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2004-Jun-07 Mon
| ###
| 7.2
| ###
| 7.2
|
|
| 74.8
| 74.8
| 0.5 |
2004-Jun-04 Fri
| 7.22
| 7.22
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2004-Jun-03 Thu
| ###
| ###
| ###
| ###
| 227,151
| 0
| ###
| ###
| 0.0 |
2004-Jun-02 Wed
| ###
| ###
| ###
| 7.25
| 194,154
| 0
| ###
| ###
| 0.5 |
2004-Jun-01 Tue
| ###
| ###
| ###
| ###
| 159,287
| 0
| ###
| ###
| 0.0 |
2004-May-31 Mon
| ###
| ###
| ###
| ###
| 434,074
| 0
| 80.1
| 80.1
| 0.0 |
2004-May-28 Fri
| 7
| 7
| 6.88
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2004-May-27 Thu
| ###
| 7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-26 Wed
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2004-May-25 Tue
| 7
| 7
| ###
| ###
| 60,024
| 210,084
| ###
| ###
| 0.0 |
2004-May-24 Mon
| 7
| 7
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2004-May-21 Fri
| ###
| ###
| ###
| ###
| 54,571
| 0
| 24.9
| 24.9
| 0.0 |
2004-May-20 Thu
| ###
| ###
| 7
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2004-May-19 Wed
| 7
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2004-May-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-17 Mon
| 6.85
| 7
| 6.85
| ###
| 42,349
| ###
| 88.7
| 88.7
| 0.0 |
2004-May-14 Fri
| ###
| ###
| 6.8
| 6.8
|
|
| ###
| ###
| 0.5 |
2004-May-13 Thu
| ###
| ###
| ###
| ###
| 232,551
| 0
| 83.6
| 83.6
| 0.0 |
2004-May-12 Wed
| 6.86
| 7
| 6.86
| ###
| 309,245
| ###
| 78.8
| 78.8
| 0.0 |
2004-May-11 Tue
| 6.81
| ###
| 6.81
| 6.84
| 254,848
| 867,757
| 74.0
| 74.0
| 0.5 |
2004-May-10 Mon
| 6.89
| 6.89
| 6.78
| 6.83
| 64,350
| ###
| ###
| ###
| 0.5 |
2004-May-07 Fri
| 6.82
| 6.82
| 6.76
| 6.78
| 337,348
| ###
| 30.1
| 30.1
| 0.5 |
2004-May-06 Thu
| 6.84
| 6.87
| 6.8
| 6.8
| 412,176
| 2,817,222
| ###
| ###
| 0.5 |
2004-May-05 Wed
| 6.8
| 6.84
| 6.77
| 6.84
|
|
| 69.9
| 69.9
| 0.5 |
2004-May-04 Tue
| ###
| 6.82
| ###
| 6.82
| 876,350
| 2,988,353
| 89.1
| 89.1
| 0.5 |
2004-May-03 Mon
| ###
| 6.7
| ###
| 6.7
| 323,476
| 1,083,644
| 84.8
| 84.8
| 0.5 |
2004-Apr-30 Fri
| 6.76
| 6.78
| ###
| ###
| 419,887
| ###
| ###
| ###
| 0.0 |
2004-Apr-29 Thu
| ###
| 6.76
| 6.58
| 6.76
| 289,859
| 1,933,359
| 92.4
| 92.4
| 0.5 |
2004-Apr-28 Wed
| ###
| 6.76
| ###
| 6.76
|
|
| ###
| ###
| 0.5 |
2004-Apr-27 Tue
| ###
| 6.75
| 6.58
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2004-Apr-26 Mon
| ###
| ###
| ###
| ###
| 46,283
| 0
| 22.0
| 22.0
| 0.0 |
2004-Apr-23 Fri
| 6.7
| 6.79
| ###
| ###
| 430,488
| ###
| 27.1
| 27.1
| 0.0 |
2004-Apr-22 Thu
| 6.8
| 6.8
| ###
| ###
| 354,182
| ###
| 20.7
| 20.7
| 0.0 |
2004-Apr-21 Wed
| 6.85
| 6.85
| 6.71
| 6.79
| 847,677
| 5,747,250
| 33.2
| 33.2
| 0.5 |
2004-Apr-20 Tue
| 6.76
| ###
| 6.76
| 6.87
|
|
| 83.5
| 83.5
| ### |
2004-Apr-19 Mon
| ###
| 6.76
| ###
| 6.76
| 87,757
| ###
| ###
| ###
| 0.5 |
2004-Apr-16 Fri
| 6.58
| ###
| 6.53
| ###
| 80,122
| ###
| ###
| ###
| 0.0 |
2004-Apr-15 Thu
| 6.52
| ###
| 6.5
| 6.52
|
|
| ###
| ###
| 0.5 |
2004-Apr-14 Wed
| ###
| ###
| 6.52
| 6.52
| 106,820
| ###
| ###
| ###
| 0.5 |
2004-Apr-13 Tue
| 6.73
| 6.73
| ###
| ###
| 31,657
| 106,525
| 25.0
| 25.0
| 0.0 |
2004-Apr-08 Thu
| 6.52
| 6.7
| 6.52
| ###
| 170,442
| 1,126,621
| 87.4
| 87.4
| 0.0 |
2004-Apr-07 Wed
| ###
| ###
| 6.57
| 6.57
| 151,743
| 498,475
| ###
| ###
| ### |
2004-Apr-06 Tue
| ###
| ###
| 6.56
| ###
| 86,153
| 282,581
| ###
| ###
| 0.0 |
2004-Apr-05 Mon
| 6.58
| 6.58
| 6.52
| 6.55
| 66,140
| ###
| 30.0
| 30.0
| 0.5 |
2004-Apr-02 Fri
| 6.59
| ###
| 6.54
| 6.55
|
|
| 29.1
| 29.1
| 0.5 |
2004-Apr-01 Thu
| ###
| ###
| 6.59
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-31 Wed
| ###
| ###
| 6.53
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2004-Mar-30 Tue
| ###
| ###
| 6.57
| ###
| 180,525
| 593,024
| 70.1
| 70.1
| 0.0 |
2004-Mar-29 Mon
| ###
| ###
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2004-Mar-26 Fri
| 6.7
| 6.7
| ###
| ###
| 212,984
| ###
| 23.3
| 23.3
| 0.0 |
2004-Mar-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-24 Wed
| ###
| ###
| ###
| ###
| 149,980
| 0
| 73.2
| 73.2
| 0.0 |
2004-Mar-23 Tue
| ###
| ###
| 6.55
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2004-Mar-22 Mon
| ###
| ###
| 6.59
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-18 Thu
| ###
| ###
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2004-Mar-17 Wed
| 6.53
| 6.7
| 6.51
| ###
| 1,006,047
| 6,644,940
| 77.0
| 77.0
| 0.0 |
2004-Mar-16 Tue
| ###
| ###
| 6.5
| 6.53
| 228,741
| ###
| ###
| ###
| ### |
2004-Mar-15 Mon
| 6.55
| 6.55
| 6.42
| 6.42
|
|
| ###
| ###
| 0.5 |
2004-Mar-12 Fri
| 6.42
| 6.59
| 6.42
| 6.5
|
|
| ###
| ###
| 0.5 |
2004-Mar-11 Thu
| 6.5
| ###
| 6.5
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2004-Mar-10 Wed
| ###
| ###
| 6.48
| 6.51
|
|
| ###
| ###
| ### |
2004-Mar-09 Tue
| ###
| 6.7
| 6.52
| ###
| 66,550
| ###
| ###
| ###
| 0.0 |
2004-Mar-08 Mon
| 6.58
| 6.7
| 6.56
| ###
| 100,743
| 667,926
| 74.2
| 74.2
| 0.0 |
2004-Mar-05 Fri
| 10.88
| ###
| 10.76
| ###
| 292,258
| 1,572,348
| ###
| ###
| 0.0 |
2004-Mar-04 Thu
| ###
| ###
| 6.59
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2004-Mar-03 Wed
| ###
| ###
| 6.51
| ###
| 413,329
| 1,345,385
| 71.3
| 71.3
| 0.0 |
2004-Mar-02 Tue
| 6.58
| ###
| 6.56
| ###
| 63,442
| 208,089
| ###
| ###
| 0.0 |
2004-Mar-01 Mon
| 6.5
| 6.58
| 6.44
| 6.58
| 1,625,948
| 10,584,921
| 80.2
| 80.2
| 0.5 |
2004-Feb-27 Fri
| 6.45
| 6.45
| ###
| 6.45
|
|
| ###
| ###
| ### |
2004-Feb-26 Thu
| 6.45
| 6.45
| 6.4
| 6.43
|
|
| 36.1
| 36.1
| ### |
2004-Feb-25 Wed
| 6.4
| 6.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-24 Tue
| 6.45
| 6.46
| 6.41
| 6.41
| 359,544
| ###
| ###
| ###
| 0.5 |
2004-Feb-23 Mon
| 6.5
| 6.5
| 6.45
| 6.47
| 712,547
| 4,613,741
| ###
| ###
| 0.5 |
2004-Feb-20 Fri
| 6.4
| 6.49
| 6.4
| 6.49
|
|
| 80.1
| 80.1
| ### |
2004-Feb-19 Thu
| 6.48
| 6.48
| 6.4
| 6.4
| 6,243
| ###
| ###
| ###
| 0.5 |
2004-Feb-18 Wed
| 6.48
| 6.48
| 6.43
| 6.46
|
|
| ###
| ###
| ### |
2004-Feb-17 Tue
| 6.4
| 6.4
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2004-Feb-16 Mon
| ###
| 6.4
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2004-Feb-13 Fri
| 6.42
| 6.42
| ###
| 6.4
| 26,384
| ###
| 30.6
| 30.6
| 0.5 |
2004-Feb-12 Thu
| ###
| 6.49
| ###
| 6.4
|
|
| 70.7
| 70.7
| 0.5 |
2004-Feb-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-10 Tue
| ###
| ###
| ###
| ###
| 140,888
| 0
| ###
| ###
| 0.0 |
2004-Feb-09 Mon
| ###
| ###
| 6.28
| 6.29
|
|
| ###
| ###
| ### |
2004-Feb-06 Fri
| ###
| 6.25
| ###
| 6.2
|
|
| 76.6
| 76.6
| 0.4 |
2004-Feb-05 Thu
| ###
| 6.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-04 Wed
| ###
| ###
| ###
| ###
| 73,026
| 0
| ###
| ###
| 0.0 |
2004-Feb-03 Tue
| ###
| ###
| 6.27
| 6.28
| 239,929
| 752,177
| ###
| ###
| 0.4 |
2004-Feb-02 Mon
| ###
| ###
| ###
| ###
| 1,168,683
| 0
| ###
| ###
| 0.0 |
2004-Jan-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-29 Thu
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2004-Jan-28 Wed
| ###
| ###
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2004-Jan-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-23 Fri
| 6.27
| ###
| 6.27
| ###
| 200,428
| 628,341
| ###
| ###
| 0.0 |
2004-Jan-22 Thu
| ###
| ###
| ###
| ###
| 20,458
| 0
| ###
| ###
| 0.0 |
2004-Jan-21 Wed
| ###
| ###
| 6.24
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2004-Jan-20 Tue
| 6.26
| 6.49
| 6.26
| ###
| 102,389
| 652,729
| 85.6
| 85.6
| 0.0 |
2004-Jan-19 Mon
| 6.4
| 6.4
| 6.25
| 6.25
|
|
| 17.3
| 17.3
| ### |
2004-Jan-16 Fri
| ###
| 6.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-15 Thu
| ###
| 6.4
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2004-Jan-14 Wed
| 6.45
| 6.49
| ###
| ###
| 205,381
| ###
| ###
| ###
| 0.0 |
2004-Jan-13 Tue
| 6.45
| 6.53
| 6.4
| 6.4
|
|
| 30.9
| 30.9
| 0.5 |
2004-Jan-12 Mon
| 6.44
| 6.44
| 6.4
| 6.4
|
|
| 27.8
| 27.8
| 0.5 |
2004-Jan-09 Fri
| 6.55
| 6.55
| 6.41
| 6.41
|
|
| ###
| ###
| 0.5 |
2004-Jan-08 Thu
| 6.47
| 6.55
| 6.47
| 6.5
| 387,384
| ###
| ###
| ###
| 0.5 |
2004-Jan-07 Wed
| 6.43
| 6.49
| 6.43
| 6.47
| 91,184
| 589,048
| ###
| ###
| 0.5 |
2004-Jan-06 Tue
| 6.45
| 6.57
| 6.45
| 6.47
| 66,872
| ###
| 68.5
| 68.5
| 0.5 |
2004-Jan-05 Mon
| 6.51
| 6.51
| 6.4
| 6.43
|
|
| ###
| ###
| ### |
2004-Jan-02 Fri
| ###
| ###
| 6.58
| 6.58
| 45,283
| 148,981
| ###
| ###
| 0.5 |
2003-Dec-31 Wed
| 6.54
| ###
| 6.54
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2003-Dec-30 Tue
| ###
| 6.54
| ###
| 6.54
|
|
| 89.4
| 89.4
| 0.5 |
2003-Dec-29 Mon
| ###
| ###
| 6.29
| ###
| 36,259
| ###
| 75.5
| 75.5
| 0.0 |
2003-Dec-24 Wed
| 6.21
| ###
| 6.21
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2003-Dec-23 Tue
| ###
| ###
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2003-Dec-22 Mon
| ###
| 6.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-19 Fri
| ###
| ###
| ###
| ###
| 147,241
| 0
| 30.6
| 30.6
| 0.0 |
2003-Dec-18 Thu
| ###
| 6.4
| ###
| ###
| 491,321
| 1,572,227
| 78.4
| 78.4
| 0.0 |
2003-Dec-17 Wed
| ###
| 6.49
| ###
| 6.4
|
|
| 77.8
| 77.8
| 0.5 |
2003-Dec-16 Tue
| ###
| ###
| ###
| ###
| 232,881
| 0
| 34.3
| 34.3
| 0.0 |
2003-Dec-15 Mon
| 6.4
| 6.44
| ###
| ###
| 204,783
| ###
| ###
| ###
| 0.0 |
2003-Dec-12 Fri
| ###
| 6.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-11 Thu
| 6.43
| 6.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-10 Wed
| 6.5
| 6.5
| 6.4
| 6.43
| 210,952
| 1,360,640
| ###
| ###
| ### |
2003-Dec-09 Tue
| ###
| ###
| 6.55
| 6.55
|
|
| 31.6
| 31.6
| 0.5 |
2003-Dec-08 Mon
| 6.54
| ###
| 6.53
| ###
| 382,288
| 1,248,170
| 77.7
| 77.7
| 0.0 |
2003-Dec-05 Fri
| 6.51
| 6.57
| 6.46
| 6.51
|
|
| 70.4
| 70.4
| ### |
2003-Dec-04 Thu
| 6.43
| 6.5
| 6.43
| 6.48
| 152,178
| ###
| 77.7
| 77.7
| 0.5 |
2003-Dec-03 Wed
| 6.41
| 6.45
| 6.4
| 6.41
| 123,528
| ###
| ###
| ###
| 0.5 |
2003-Dec-02 Tue
| 6.44
| 6.48
| ###
| 6.41
| 352,175
| 1,141,047
| 30.3
| 30.3
| 0.5 |
2003-Dec-01 Mon
| 6.42
| 6.42
| ###
| ###
| 212,477
| 682,051
| 33.6
| 33.6
| 0.0 |
2003-Nov-28 Fri
| ###
| 6.45
| ###
| 6.42
| 298,854
| ###
| ###
| ###
| 0.5 |
2003-Nov-27 Thu
| 6.5
| 6.5
| ###
| ###
| 174,049
| 565,659
| ###
| ###
| 0.0 |
2003-Nov-26 Wed
| ###
| 6.5
| ###
| 6.5
|
|
| ###
| ###
| 0.5 |
2003-Nov-25 Tue
| 6.56
| 6.56
| ###
| ###
| 454,487
| ###
| ###
| ###
| 0.0 |
2003-Nov-24 Mon
| 6.54
| ###
| 6.5
| 6.52
|
|
| ###
| ###
| 0.5 |
2003-Nov-21 Fri
| 6.42
| 6.54
| 6.4
| 6.54
| 291,946
| ###
| ###
| ###
| 0.5 |
2003-Nov-20 Thu
| ###
| 6.42
| ###
| 6.42
|
|
| ###
| ###
| 0.5 |
2003-Nov-19 Wed
| 6.22
| ###
| 6.22
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-18 Tue
| 6.2
| 6.26
| 6.2
| 6.2
| 70,152
| 437,046
| 78.7
| 78.7
| 0.4 |
2003-Nov-17 Mon
| 6.28
| ###
| 6.23
| 6.24
|
|
| ###
| ###
| 0.4 |
2003-Nov-14 Fri
| ###
| ###
| 6.28
| 6.28
| 135,979
| 426,974
| ###
| ###
| 0.4 |
2003-Nov-13 Thu
| ###
| ###
| 6.2
| 6.23
|
|
| 24.6
| 24.6
| 0.4 |
2003-Nov-12 Wed
| ###
| 6.25
| ###
| 6.25
| 1,059,578
| 3,311,181
| ###
| ###
| ### |
2003-Nov-11 Tue
| ###
| ###
| ###
| ###
|
|
| 39.8
| 39.8
| 0.0 |
2003-Nov-10 Mon
| 6.2
| 6.2
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2003-Nov-07 Fri
| 6.26
| 6.26
| ###
| ###
| 212,045
| ###
| ###
| ###
| 0.0 |
2003-Nov-06 Thu
| 6.23
| 6.25
| 6.22
| 6.23
| 573,527
| 3,575,940
| ###
| ###
| 0.4 |
2003-Nov-05 Wed
| 6.21
| 6.23
| ###
| 6.22
|
|
| 76.8
| 76.8
| 0.4 |
2003-Nov-04 Tue
| 6.4
| 6.4
| 6.2
| 6.23
|
|
| 13.8
| 13.8
| 0.4 |
2003-Nov-03 Mon
| 6.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-31 Fri
| ###
| ###
| ###
| 6.26
| 147,755
| 0
| ###
| ###
| 0.4 |
2003-Oct-30 Thu
| 6.25
| ###
| ###
| ###
| 198,250
| 0
| ###
| ###
| 0.0 |
2003-Oct-29 Wed
| ###
| 6.27
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2003-Oct-28 Tue
| 6.21
| 6.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-27 Mon
| ###
| 6.27
| ###
| 6.21
|
|
| ###
| ###
| ### |
2003-Oct-24 Fri
| 6.27
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2003-Oct-23 Thu
| 6.28
| ###
| 6.28
| 6.28
|
|
| ###
| ###
| 0.4 |
2003-Oct-22 Wed
| ###
| 6.4
| ###
| ###
| 408,053
| ###
| ###
| ###
| 0.0 |
2003-Oct-21 Tue
| ###
| 6.41
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2003-Oct-20 Mon
| ###
| 6.44
| ###
| ###
| 183,747
| ###
| 72.5
| 72.5
| 0.0 |
2003-Oct-17 Fri
| 6.4
| 6.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-16 Thu
| 6.4
| 6.4
| ###
| ###
| 127,627
| ###
| 23.6
| 23.6
| 0.0 |
2003-Oct-15 Wed
| 6.48
| 6.49
| 6.4
| 6.4
|
|
| 27.5
| 27.5
| 0.5 |
2003-Oct-14 Tue
| ###
| ###
| 6.48
| 6.48
|
|
| ###
| ###
| 0.5 |
2003-Oct-13 Mon
| 6.49
| 6.58
| 6.47
| 6.58
|
|
| 77.0
| 77.0
| 0.5 |
2003-Oct-10 Fri
| 6.51
| ###
| 6.48
| 6.49
| 127,559
| ###
| ###
| ###
| ### |
2003-Oct-09 Thu
| 6.4
| 6.53
| 6.4
| 6.42
| 778,825
| ###
| 67.2
| 67.2
| 0.5 |
2003-Oct-08 Wed
| ###
| ###
| ###
| ###
| 358,428
| 0
| ###
| ###
| 0.0 |
2003-Oct-07 Tue
| ###
| 6.25
| ###
| ###
| 376,943
| 1,177,946
| ###
| ###
| 0.0 |
2003-Oct-06 Mon
| ###
| ###
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2003-Oct-03 Fri
| ###
| 6.2
| ###
| ###
| 135,556
| 420,223
| ###
| ###
| 0.0 |
2003-Oct-02 Thu
| ###
| 6.2
| ###
| ###
| 388,052
| ###
| ###
| ###
| 0.0 |
2003-Oct-01 Wed
| 6.26
| 6.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-30 Tue
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2003-Sep-29 Mon
| 6.25
| ###
| 6.25
| ###
| 136,986
| 428,081
| ###
| ###
| 0.0 |
2003-Sep-26 Fri
| 6.4
| 6.45
| 6.25
| 6.25
|
|
| 17.0
| 17.0
| ### |
2003-Sep-25 Thu
| 6.2
| 6.45
| ###
| ###
| 427,477
| ###
| ###
| ###
| 0.0 |
2003-Sep-24 Wed
| 6.21
| 6.27
| 6.2
| 6.24
|
|
| ###
| ###
| 0.4 |
2003-Sep-23 Tue
| 6.27
| 6.27
| 6.2
| 6.2
|
|
| ###
| ###
| 0.4 |
2003-Sep-22 Mon
| 6.27
| ###
| 6.26
| 6.28
|
|
| 74.5
| 74.5
| 0.4 |
|