End of day Prices (full format), 115200 Days for (HPX) HPAL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2007-Nov-19 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-16 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-15 Thu
| 2.53
| 2.53
| 2.53
| 2.53
| 0
|
|
|
| ### |
2007-Nov-14 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-13 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-12 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-09 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-08 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-07 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-06 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-05 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-02 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-01 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-31 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-30 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-29 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-26 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-25 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-24 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-23 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-22 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-19 Fri
| 2.53
| 2.53
| 2.53
| 2.53
|
|
| 68.5
| 68.5
| ### |
2007-Oct-18 Thu
| 2.54
| 2.54
| 2.53
| 2.54
| 11,345
| 28,759
| ###
| ###
| ### |
2007-Oct-17 Wed
| 2.53
| 2.53
| 2.53
| 2.53
| 65,153
| ###
| ###
| ###
| ### |
2007-Oct-16 Tue
| 2.52
| 2.53
| 2.52
| 2.52
| 41,655
| 105,178
| 66.6
| 66.6
| ### |
2007-Oct-15 Mon
| 2.52
| 2.54
| 2.52
| 2.52
|
|
| ###
| ###
| ### |
2007-Oct-12 Fri
| 2.52
| 2.54
| 2.52
| 2.54
| 89,872
| 227,376
| ###
| ###
| ### |
2007-Oct-11 Thu
| 2.53
| 2.54
| 2.52
| 2.53
| 40,089
| 101,425
| 61.1
| 61.1
| ### |
2007-Oct-10 Wed
| 2.52
| 2.54
| 2.52
| 2.53
|
|
| ###
| ###
| ### |
2007-Oct-09 Tue
| 2.52
| 2.53
| 2.52
| 2.53
| 48,941
| 123,576
| 68.9
| 68.9
| ### |
2007-Oct-08 Mon
| 2.52
| 2.53
| 2.52
| 2.52
|
|
| 67.7
| 67.7
| ### |
2007-Oct-05 Fri
| 2.53
| 2.53
| 2.52
| 2.53
| 64,340
| 162,458
| 62.8
| 62.8
| ### |
2007-Oct-04 Thu
| 2.52
| 2.52
| 2.51
| 2.52
|
|
| 73.1
| 73.1
| ### |
2007-Oct-03 Wed
| 2.52
| 2.52
| 2.51
| 2.51
| 314,981
| 792,177
| ###
| ###
| ### |
2007-Oct-02 Tue
| 2.52
| 2.52
| 2.51
| 2.51
|
|
| ###
| ###
| ### |
2007-Oct-01 Mon
| 2.52
| 2.52
| 2.51
| 2.51
|
|
| 33.0
| 33.0
| ### |
2007-Sep-28 Fri
| 2.52
| 2.53
| 2.52
| 2.52
| 56,477
| ###
| 59.6
| 59.6
| ### |
2007-Sep-27 Thu
| 2.52
| 2.53
| 2.52
| 2.52
| 23,854
| ###
| 61.8
| 61.8
| ### |
2007-Sep-26 Wed
| 2.52
| 2.53
| 2.51
| 2.51
|
|
| ###
| ###
| ### |
2007-Sep-25 Tue
| 2.51
| 2.52
| 2.51
| 2.51
| 42,146
| ###
| 64.4
| 64.4
| ### |
2007-Sep-24 Mon
| 2.51
| 2.52
| 2.51
| 2.51
| 23,955
| 60,246
| 62.2
| 62.2
| ### |
2007-Sep-21 Fri
| 2.52
| 2.53
| 2.51
| 2.52
| 80,283
| ###
| 61.4
| 61.4
| ### |
2007-Sep-20 Thu
| 2.51
| 2.52
| 2.51
| 2.52
|
|
| ###
| ###
| ### |
2007-Sep-19 Wed
| 2.51
| 2.52
| 2.51
| 2.52
|
|
| ###
| ###
| ### |
2007-Sep-18 Tue
| 2.51
| 2.51
| 2.51
| 2.51
|
|
| 80.0
| 80.0
| ### |
2007-Sep-17 Mon
| 2.51
| 2.52
| 2.51
| 2.52
| 34,578
| ###
| ###
| ###
| ### |
2007-Sep-14 Fri
| 2.52
| 2.52
| 2.51
| 2.51
| 27,956
| ###
| ###
| ###
| ### |
2007-Sep-13 Thu
| 2.52
| 2.52
| 2.52
| 2.52
| 9,652
| 24,323
| 72.5
| 72.5
| ### |
2007-Sep-12 Wed
| 2.51
| 2.53
| 2.51
| 2.53
|
|
| 79.5
| 79.5
| ### |
2007-Sep-11 Tue
| 2.51
| 2.52
| 2.51
| 2.52
| 22,076
| 55,521
| 70.5
| 70.5
| ### |
2007-Sep-10 Mon
| 2.53
| 2.53
| 2.52
| 2.52
| 10,284
| ###
| 31.2
| 31.2
| ### |
2007-Sep-07 Fri
| 2.52
| 2.52
| 2.52
| 2.52
| 203,254
| ###
| ###
| ###
| ### |
2007-Sep-06 Thu
| 2.5
| 2.52
| 2.5
| 2.52
|
|
| ###
| ###
| ### |
2007-Sep-05 Wed
| 2.51
| 2.52
| 2.5
| 2.5
| 177,346
| ###
| 37.8
| 37.8
| 0.2 |
2007-Sep-04 Tue
| 2.51
| 2.51
| 2.51
| 2.51
| 6,186
| 15,526
| 68.0
| 68.0
| ### |
2007-Sep-03 Mon
| 2.52
| 2.52
| 2.5
| 2.5
| 80,286
| ###
| ###
| ###
| 0.2 |
2007-Aug-31 Fri
| 2.5
| 2.52
| 2.5
| 2.5
|
|
| 54.5
| 54.5
| 0.2 |
2007-Aug-30 Thu
| 2.5
| 2.51
| 2.5
| 2.51
| 16,243
| 40,688
| ###
| ###
| ### |
2007-Aug-29 Wed
| 2.5
| 2.51
| 2.5
| 2.51
|
|
| ###
| ###
| ### |
2007-Aug-28 Tue
| 2.51
| 2.51
| 2.5
| 2.5
| 111,859
| ###
| 32.7
| 32.7
| 0.2 |
2007-Aug-27 Mon
| 2.5
| 2.51
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2007-Aug-24 Fri
| 2.5
| 2.51
| 2.5
| 2.5
| 95,522
| 239,282
| 70.0
| 70.0
| 0.2 |
2007-Aug-23 Thu
| 2.5
| 2.52
| 2.5
| 2.51
| 59,647
| ###
| 61.6
| 61.6
| ### |
2007-Aug-22 Wed
| 2.5
| 2.51
| 2.5
| 2.5
|
|
| 62.5
| 62.5
| 0.2 |
2007-Aug-21 Tue
| 2.53
| 2.53
| 2.5
| 2.5
| 50,622
| ###
| ###
| ###
| 0.2 |
2007-Aug-20 Mon
| 2.52
| 2.53
| 2.48
| 2.52
|
|
| ###
| ###
| ### |
2007-Aug-17 Fri
| 2.5
| 2.51
| 2.5
| 2.51
| 315,354
| ###
| 68.6
| 68.6
| ### |
2007-Aug-16 Thu
| 2.5
| 2.51
| 2.47
| 2.51
|
|
| 79.7
| 79.7
| ### |
2007-Aug-15 Wed
| 2.5
| 2.51
| 2.48
| 2.5
|
|
| ###
| ###
| 0.2 |
2007-Aug-14 Tue
| 2.5
| 2.53
| 2.49
| 2.52
|
|
| ###
| ###
| ### |
2007-Aug-13 Mon
| ###
| ###
| 2.49
| 2.5
| 321,882
| 400,743
| ###
| ###
| 0.2 |
2007-Aug-10 Fri
| 2.77
| 2.77
| 2.75
| 2.75
| 583,456
| ###
| 37.8
| 37.8
| ### |
2007-Aug-09 Thu
| 2.77
| 2.81
| 2.77
| 2.78
|
|
| ###
| ###
| 0.2 |
2007-Aug-08 Wed
| 2.75
| 2.77
| 2.75
| 2.77
|
|
| ###
| ###
| 0.2 |
2007-Aug-07 Tue
| 2.75
| 2.75
| 2.74
| 2.75
|
|
| ###
| ###
| ### |
2007-Aug-06 Mon
| 2.77
| 2.77
| 2.73
| 2.74
| 163,159
| 448,687
| 46.5
| 46.5
| 0.2 |
2007-Aug-03 Fri
| 2.76
| 2.77
| 2.75
| 2.77
| 90,251
| ###
| 71.0
| 71.0
| 0.2 |
2007-Aug-02 Thu
| 2.75
| 2.76
| 2.75
| 2.75
|
|
| 78.3
| 78.3
| ### |
2007-Aug-01 Wed
| 2.76
| 2.78
| 2.74
| 2.74
|
|
| 67.7
| 67.7
| 0.2 |
2007-Jul-31 Tue
| 2.75
| 2.76
| 2.73
| 2.76
| 167,226
| ###
| 62.7
| 62.7
| 0.2 |
2007-Jul-30 Mon
| 2.73
| 2.75
| 2.72
| 2.73
|
|
| ###
| ###
| ### |
2007-Jul-27 Fri
| 2.77
| 2.77
| 2.72
| 2.75
|
|
| ###
| ###
| ### |
2007-Jul-26 Thu
| 2.76
| 2.77
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2007-Jul-25 Wed
| 2.76
| 2.78
| 2.74
| 2.78
| 229,585
| 633,654
| ###
| ###
| 0.2 |
2007-Jul-24 Tue
| 2.76
| 2.78
| 2.75
| 2.75
| 357,658
| 988,924
| ###
| ###
| ### |
2007-Jul-23 Mon
| 2.75
| 2.77
| 2.74
| 2.75
| 253,426
| 698,188
| ###
| ###
| ### |
2007-Jul-20 Fri
| 2.71
| 2.74
| 2.71
| 2.73
|
|
| 67.1
| 67.1
| ### |
2007-Jul-19 Thu
| ###
| 2.72
| ###
| 2.71
| 556,888
| ###
| 70.4
| 70.4
| ### |
2007-Jul-18 Wed
| 2.7
| 2.7
| ###
| ###
| 1,871,645
| 2,526,720
| 34.9
| 34.9
| 0.0 |
2007-Jul-17 Tue
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2007-Jul-16 Mon
| 2.7
| 2.7
| ###
| 2.7
| 86,456
| ###
| ###
| ###
| 0.2 |
2007-Jul-13 Fri
| ###
| 2.75
| ###
| 2.7
| 31,450
| 43,243
| 69.4
| 69.4
| 0.2 |
2007-Jul-12 Thu
| 2.7
| 2.72
| 2.7
| 2.71
| 47,451
| ###
| 65.7
| 65.7
| ### |
2007-Jul-11 Wed
| ###
| 2.72
| ###
| 2.72
| 126,741
| ###
| 87.5
| 87.5
| 0.2 |
2007-Jul-10 Tue
| ###
| ###
| ###
| ###
| 77,942
| 0
| 73.0
| 73.0
| 0.0 |
2007-Jul-09 Mon
| ###
| ###
| ###
| ###
| 39,355
| 0
| 73.0
| 73.0
| 0.0 |
2007-Jul-06 Fri
| ###
| ###
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2007-Jul-05 Thu
| ###
| ###
| ###
| ###
| 42,923
| 0
| 64.5
| 64.5
| 0.0 |
2007-Jul-04 Wed
| ###
| 2.7
| ###
| ###
| 75,679
| ###
| 32.3
| 32.3
| 0.0 |
2007-Jul-03 Tue
| ###
| ###
| ###
| ###
|
|
| 90.9
| 90.9
| 0.0 |
2007-Jul-02 Mon
| ###
| ###
| ###
| ###
| 234,746
| 0
| ###
| ###
| 0.0 |
2007-Jun-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-28 Thu
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2007-Jun-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-26 Tue
| 2.56
| 2.56
| 2.55
| 2.56
| 50,042
| 127,857
| ###
| ###
| 0.2 |
2007-Jun-25 Mon
| 2.55
| 2.56
| 2.55
| 2.56
| 187,854
| ###
| 73.1
| 73.1
| 0.2 |
2007-Jun-22 Fri
| 2.56
| 2.57
| 2.54
| 2.57
|
|
| 66.0
| 66.0
| ### |
2007-Jun-21 Thu
| 2.58
| 2.58
| 2.56
| 2.56
| 26,743
| 68,729
| 29.6
| 29.6
| 0.2 |
2007-Jun-20 Wed
| 2.56
| 2.57
| 2.56
| 2.57
|
|
| 62.4
| 62.4
| ### |
2007-Jun-19 Tue
| 2.55
| 2.57
| 2.55
| 2.56
| 25,746
| ###
| 70.6
| 70.6
| 0.2 |
2007-Jun-18 Mon
| 2.55
| 2.56
| 2.53
| 2.55
|
|
| 67.5
| 67.5
| 0.2 |
2007-Jun-15 Fri
| 2.57
| 2.57
| 2.53
| 2.55
| 78,121
| ###
| ###
| ###
| 0.2 |
2007-Jun-14 Thu
| 2.57
| 2.59
| 2.55
| 2.55
| 47,753
| 122,725
| 31.1
| 31.1
| 0.2 |
2007-Jun-13 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-08 Fri
| 2.57
| ###
| 2.57
| ###
| 99,328
| ###
| ###
| ###
| 0.0 |
2007-Jun-07 Thu
| 2.51
| 2.57
| 2.45
| 2.53
| 129,658
| 325,441
| ###
| ###
| ### |
2007-Jun-06 Wed
| 2.52
| 2.55
| 2.52
| 2.55
|
|
| 77.6
| 77.6
| 0.2 |
2007-Jun-05 Tue
| 2.51
| 2.51
| 2.5
| 2.5
|
|
| 40.9
| 40.9
| 0.2 |
2007-Jun-04 Mon
| 2.55
| 2.58
| 2.5
| 2.55
|
|
| 66.3
| 66.3
| 0.2 |
2007-Jun-01 Fri
| 2.46
| ###
| 2.46
| 2.52
|
|
| ###
| ###
| ### |
2007-May-31 Thu
| ###
| ###
| 2.45
| 2.5
| 104,026
| ###
| 7.9
| 7.9
| 0.2 |
2007-May-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-29 Tue
| 2.59
| ###
| 2.55
| ###
| 45,682
| 58,244
| 66.2
| 66.2
| 0.0 |
2007-May-28 Mon
| ###
| ###
| 2.42
| 2.47
| 117,551
| ###
| ###
| ###
| ### |
2007-May-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-24 Thu
| 2.73
| 2.73
| ###
| ###
| 77,420
| 105,678
| ###
| ###
| 0.0 |
2007-May-23 Wed
| 2.7
| 2.76
| 2.7
| 2.7
| 164,827
| 449,977
| 65.3
| 65.3
| 0.2 |
2007-May-22 Tue
| 2.72
| 2.75
| ###
| 2.75
| 36,671
| 50,422
| 78.7
| 78.7
| ### |
2007-May-21 Mon
| ###
| 2.8
| ###
| 2.74
|
|
| 93.7
| 93.7
| 0.2 |
2007-May-18 Fri
| 2.5
| ###
| 2.47
| ###
| 131,174
| ###
| ###
| ###
| 0.0 |
2007-May-17 Thu
| 2.53
| 2.53
| 2.47
| 2.5
|
|
| ###
| ###
| 0.2 |
2007-May-16 Wed
| 2.5
| 2.52
| 2.45
| 2.52
|
|
| ###
| ###
| ### |
2007-May-15 Tue
| 2.48
| 2.52
| 2.48
| 2.5
| 98,871
| 247,177
| 76.5
| 76.5
| 0.2 |
2007-May-14 Mon
| 2.43
| 2.48
| ###
| 2.48
|
|
| ###
| ###
| 0.2 |
2007-May-11 Fri
| 2.41
| 2.45
| 2.41
| 2.44
|
|
| ###
| ###
| 0.2 |
2007-May-10 Thu
| 2.4
| 2.42
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2007-May-09 Wed
| 2.4
| 2.41
| ###
| 2.41
|
|
| 69.7
| 69.7
| 0.2 |
2007-May-08 Tue
| 2.4
| 2.41
| ###
| 2.41
| 39,056
| ###
| 73.5
| 73.5
| 0.2 |
2007-May-07 Mon
| ###
| 2.42
| ###
| 2.42
| 87,645
| 106,050
| ###
| ###
| 0.2 |
2007-May-04 Fri
| ###
| ###
| ###
| ###
| 21,250
| 0
| ###
| ###
| 0.0 |
2007-May-03 Thu
| ###
| ###
| ###
| ###
| 19,350
| 0
| ###
| ###
| 0.0 |
2007-May-02 Wed
| ###
| ###
| ###
| ###
| 63,721
| 0
| 74.6
| 74.6
| 0.0 |
2007-May-01 Tue
| ###
| ###
| ###
| ###
| 59,087
| 0
| ###
| ###
| 0.0 |
2007-Apr-30 Mon
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2007-Apr-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-26 Thu
| 2.44
| 2.44
| ###
| ###
| 57,842
| ###
| ###
| ###
| 0.0 |
2007-Apr-24 Tue
| ###
| 2.44
| ###
| 2.44
| 70,245
| ###
| 86.1
| 86.1
| 0.2 |
2007-Apr-23 Mon
| ###
| 2.4
| ###
| 2.4
|
|
| 93.0
| 93.0
| ### |
2007-Apr-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-19 Thu
| ###
| ###
| ###
| ###
| 24,620
| 0
| 78.5
| 78.5
| 0.0 |
2007-Apr-18 Wed
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-17 Tue
| ###
| ###
| 2.29
| 2.29
| 133,559
| 152,925
| 44.4
| 44.4
| ### |
2007-Apr-16 Mon
| 2.28
| ###
| 2.26
| ###
| 257,148
| 290,577
| ###
| ###
| 0.0 |
2007-Apr-13 Fri
| 2.24
| 2.28
| 2.24
| 2.28
| 255,528
| ###
| 81.5
| 81.5
| 0.2 |
2007-Apr-12 Thu
| ###
| ###
| 2.21
| 2.25
| 326,546
| ###
| ###
| ###
| ### |
2007-Apr-11 Wed
| ###
| 2.27
| ###
| 2.26
|
|
| 90.1
| 90.1
| ### |
2007-Apr-10 Tue
| ###
| ###
| ###
| ###
| 390,451
| 0
| ###
| ###
| 0.0 |
2007-Apr-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-04 Wed
| ###
| 2
| 1.975
| ###
| 230,540
| ###
| ###
| ###
| 0.0 |
2007-Apr-03 Tue
| ###
| ###
| ###
| 1.955
| 81,321
| 0
| ###
| ###
| ### |
2007-Apr-02 Mon
| 1.89
| ###
| 1.89
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2007-Mar-30 Fri
| ###
| ###
| 1.88
| ###
| 345,643
| ###
| 71.3
| 71.3
| 0.0 |
2007-Mar-29 Thu
| ###
| ###
| 1.88
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2007-Mar-28 Wed
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2007-Mar-27 Tue
| ###
| ###
| 1.88
| ###
| 89,955
| 84,557
| 77.0
| 77.0
| 0.0 |
2007-Mar-26 Mon
| 1.955
| 1.955
| 1.88
| ###
|
|
| 11.9
| 11.9
| 0.0 |
2007-Mar-23 Fri
| ###
| ###
| ###
| 1.955
|
|
| ###
| ###
| ### |
2007-Mar-22 Thu
| ###
| ###
| ###
| ###
| 132,179
| 0
| 17.6
| 17.6
| 0.0 |
2007-Mar-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-20 Tue
| ###
| ###
| ###
| ###
| 182,247
| 0
| ###
| ###
| 0.0 |
2007-Mar-19 Mon
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2007-Mar-16 Fri
| 1.975
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-15 Thu
| 2
| 2
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2007-Mar-14 Wed
| 2
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2007-Mar-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-12 Mon
| ###
| ###
| ###
| ###
| 17,347
| 0
| 71.8
| 71.8
| 0.0 |
2007-Mar-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-08 Thu
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2007-Mar-07 Wed
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2007-Mar-06 Tue
| ###
| ###
| ###
| ###
| 38,679
| 0
| ###
| ###
| 0.0 |
2007-Mar-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-02 Fri
| ###
| ###
| ###
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2007-Mar-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-27 Tue
| ###
| ###
| ###
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2007-Feb-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-23 Fri
| ###
| ###
| ###
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2007-Feb-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-21 Wed
| 2.27
| 2.29
| 2.25
| 2.29
|
|
| ###
| ###
| ### |
2007-Feb-20 Tue
| 2.28
| 2.28
| 2.27
| 2.27
|
|
| ###
| ###
| 0.2 |
2007-Feb-19 Mon
| 2.29
| 2.29
| 2.27
| 2.28
| 125,455
| ###
| ###
| ###
| 0.2 |
2007-Feb-16 Fri
| 2.29
| 2.29
| 2.28
| 2.28
|
|
| 35.7
| 35.7
| 0.2 |
2007-Feb-15 Thu
| ###
| ###
| 2.28
| 2.29
|
|
| 29.6
| 29.6
| ### |
2007-Feb-14 Wed
| ###
| ###
| 2.29
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2007-Feb-13 Tue
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-12 Mon
| 2.27
| ###
| 2.27
| ###
| 145,177
| 164,775
| 81.3
| 81.3
| 0.0 |
2007-Feb-09 Fri
| 2.28
| ###
| 2.26
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2007-Feb-08 Thu
| ###
| ###
| 2.25
| ###
| 239,045
| 268,925
| 33.4
| 33.4
| 0.0 |
2007-Feb-07 Wed
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2007-Feb-06 Tue
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-05 Mon
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-02 Fri
| 2.26
| 2.28
| 2.24
| 2.28
|
|
| 74.4
| 74.4
| 0.2 |
2007-Feb-01 Thu
| 2.22
| 2.29
| 2.22
| 2.29
| 173,782
| 391,878
| 89.3
| 89.3
| ### |
2007-Jan-31 Wed
| 2.26
| 2.26
| 2.22
| 2.26
|
|
| 69.9
| 69.9
| ### |
2007-Jan-30 Tue
| 2.24
| 2.28
| 2.23
| 2.28
|
|
| ###
| ###
| 0.2 |
2007-Jan-29 Mon
| 2.2
| 2.28
| 2.2
| 2.26
|
|
| ###
| ###
| ### |
2007-Jan-25 Thu
| ###
| ###
| ###
| ###
| 51,721
| 0
| ###
| ###
| 0.0 |
2007-Jan-24 Wed
| 2
| ###
| ###
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2007-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-22 Mon
| ###
| ###
| ###
| 1.945
|
|
| ###
| ###
| 0.1 |
2007-Jan-19 Fri
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2007-Jan-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-15 Mon
| ###
| 2
| ###
| ###
| 100,948
| 100,948
| ###
| ###
| 0.0 |
2007-Jan-12 Fri
| 1.88
| ###
| 1.88
| ###
| 21,552
| 20,258
| ###
| ###
| 0.0 |
2007-Jan-11 Thu
| ###
| ###
| 1.85
| 1.85
| 71,950
| 66,553
| 13.7
| 13.7
| 0.1 |
2007-Jan-10 Wed
| 1.87
| ###
| 1.86
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-09 Tue
| 1.88
| 1.88
| 1.86
| 1.87
| 73,320
| ###
| ###
| ###
| ### |
2007-Jan-08 Mon
| 1.88
| 1.88
| 1.86
| 1.88
|
|
| ###
| ###
| 0.1 |
2007-Jan-05 Fri
| ###
| 1.87
| ###
| 1.87
|
|
| 70.6
| 70.6
| ### |
2007-Jan-04 Thu
| 1.86
| 1.88
| 1.86
| 1.86
| 26,775
| ###
| ###
| ###
| 0.1 |
2007-Jan-03 Wed
| 1.87
| 1.88
| 1.85
| 1.87
|
|
| 71.0
| 71.0
| ### |
2007-Jan-02 Tue
| 1.875
| 1.875
| 1.845
| 1.845
| 5,788
| ###
| ###
| ###
| ### |
2006-Dec-29 Fri
| 1.88
| 1.88
| 1.875
| 1.875
|
|
| 24.2
| 24.2
| ### |
2006-Dec-28 Thu
| 1.84
| 1.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-27 Wed
| 1.83
| 1.83
| 1.82
| 1.83
| 16,744
| 30,557
| 61.1
| 61.1
| ### |
2006-Dec-22 Fri
| 1.84
| 1.86
| 1.84
| 1.86
| 12,349
| 22,845
| ###
| ###
| 0.1 |
2006-Dec-21 Thu
| 1.85
| 1.85
| 1.83
| 1.84
|
|
| ###
| ###
| ### |
2006-Dec-20 Wed
| 1.88
| 1.88
| 1.86
| 1.86
| 68,956
| 128,947
| ###
| ###
| 0.1 |
2006-Dec-19 Tue
| 1.87
| 1.88
| 1.86
| 1.86
|
|
| 34.6
| 34.6
| 0.1 |
2006-Dec-18 Mon
| ###
| ###
| 1.87
| 1.87
|
|
| ###
| ###
| ### |
2006-Dec-15 Fri
| ###
| ###
| 1.86
| 1.86
|
|
| 34.1
| 34.1
| 0.1 |
2006-Dec-14 Thu
| 1.88
| ###
| ###
| 1.88
|
|
| ###
| ###
| 0.1 |
2006-Dec-13 Wed
| 1.855
| 1.87
| 1.855
| 1.87
| 142,725
| 265,825
| ###
| ###
| ### |
2006-Dec-12 Tue
| 1.84
| 1.85
| 1.84
| 1.84
|
|
| 70.0
| 70.0
| ### |
2006-Dec-11 Mon
| 1.85
| 1.85
| 1.84
| 1.84
| 144,625
| ###
| ###
| ###
| ### |
2006-Dec-08 Fri
| 1.84
| 1.85
| 1.84
| 1.84
|
|
| ###
| ###
| ### |
2006-Dec-07 Thu
| 1.83
| 1.84
| 1.83
| ###
| 43,172
| 79,220
| 70.0
| 70.0
| 0.0 |
2006-Dec-06 Wed
| 1.82
| 1.83
| 1.82
| 1.83
|
|
| ###
| ###
| ### |
2006-Dec-05 Tue
| 1.81
| 1.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-04 Mon
| 1.81
| 1.81
| 1.8
| ###
| 36,654
| ###
| ###
| ###
| 0.0 |
2006-Dec-01 Fri
| 1.8
| ###
| 1.8
| ###
| 17,450
| ###
| ###
| ###
| 0.0 |
2006-Nov-30 Thu
| 1.8
| 1.82
| ###
| 1.82
| 57,350
| 52,188
| 74.4
| 74.4
| ### |
2006-Nov-29 Wed
| 1.8
| 1.8
| 1.78
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2006-Nov-28 Tue
| 1.8
| 1.81
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2006-Nov-27 Mon
| 1.81
| 1.81
| 1.7
| 1.77
| 286,080
| 502,070
| ###
| ###
| ### |
2006-Nov-24 Fri
| 1.82
| 1.83
| 1.81
| 1.81
|
|
| ###
| ###
| ### |
2006-Nov-23 Thu
| 1.81
| 1.83
| 1.81
| ###
| 18,375
| 33,442
| 62.0
| 62.0
| 0.0 |
2006-Nov-22 Wed
| 1.82
| 1.83
| 1.8
| 1.83
|
|
| ###
| ###
| ### |
2006-Nov-21 Tue
| 1.82
| 1.83
| 1.8
| 1.83
|
|
| ###
| ###
| ### |
2006-Nov-20 Mon
| 1.825
| 1.83
| 1.81
| 1.825
|
|
| ###
| ###
| ### |
2006-Nov-17 Fri
| 1.83
| 1.83
| 1.81
| 1.81
|
|
| 22.9
| 22.9
| ### |
2006-Nov-16 Thu
| 1.83
| 1.83
| 1.83
| 1.83
|
|
| ###
| ###
| ### |
2006-Nov-15 Wed
| 1.84
| 1.84
| 1.84
| 1.84
| 6,021
| 11,078
| 68.4
| 68.4
| ### |
2006-Nov-14 Tue
| 1.81
| 1.84
| 1.81
| 1.84
|
|
| 80.2
| 80.2
| ### |
2006-Nov-13 Mon
| 1.82
| 1.83
| 1.81
| 1.81
|
|
| ###
| ###
| ### |
2006-Nov-10 Fri
| 1.83
| 1.83
| ###
| 1.82
| 19,850
| ###
| 25.1
| 25.1
| ### |
2006-Nov-09 Thu
| 1.84
| 1.84
| 1.81
| 1.84
| 30,945
| 56,474
| ###
| ###
| ### |
2006-Nov-08 Wed
| 1.83
| 1.84
| 1.825
| 1.84
| 80,079
| 146,744
| ###
| ###
| ### |
2006-Nov-07 Tue
| 1.83
| 1.84
| 1.82
| 1.83
|
|
| 68.1
| 68.1
| ### |
2006-Nov-06 Mon
| 1.81
| 1.83
| 1.8
| 1.83
|
|
| 74.3
| 74.3
| ### |
2006-Nov-03 Fri
| 1.8
| 1.81
| 1.8
| 1.81
| 46,170
| ###
| 70.0
| 70.0
| ### |
2006-Nov-02 Thu
| 1.8
| 1.81
| 1.76
| 1.8
| 73,444
| ###
| ###
| ###
| 0.1 |
2006-Nov-01 Wed
| 1.775
| 1.8
| 1.76
| 1.8
| 25,884
| 46,073
| 78.2
| 78.2
| 0.1 |
2006-Oct-31 Tue
| 1.76
| 1.8
| 1.76
| 1.78
| 45,942
| 81,776
| 77.9
| 77.9
| 0.1 |
2006-Oct-30 Mon
| 1.76
| 1.78
| 1.76
| 1.775
|
|
| 72.1
| 72.1
| ### |
2006-Oct-27 Fri
| 1.8
| 1.81
| 1.8
| 1.8
| 274,750
| 495,923
| 70.1
| 70.1
| 0.1 |
2006-Oct-26 Thu
| 1.85
| 1.85
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2006-Oct-25 Wed
| ###
| 1.87
| 1.785
| 1.86
| 580,521
| ###
| 88.2
| 88.2
| 0.1 |
2006-Oct-24 Tue
| 1.8
| ###
| 1.8
| ###
| 653,386
| 588,047
| ###
| ###
| 0.0 |
2006-Oct-23 Mon
| 1.725
| 1.8
| 1.725
| 1.8
|
|
| 92.8
| 92.8
| 0.1 |
2006-Oct-20 Fri
| 1.725
| 1.73
| 1.71
| 1.725
| 65,281
| 112,283
| 66.8
| 66.8
| ### |
2006-Oct-19 Thu
| 1.74
| 1.74
| 1.71
| 1.71
|
|
| 19.7
| 19.7
| 0.1 |
2006-Oct-18 Wed
| ###
| 1.745
| 1.71
| 1.73
|
|
| 71.6
| 71.6
| ### |
2006-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2006-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2006-Oct-13 Fri
| ###
| 1.7
| ###
| 1.7
|
|
| 72.2
| 72.2
| ### |
2006-Oct-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-11 Wed
| ###
| ###
| ###
| ###
|
|
| 61.7
| 61.7
| 0.0 |
2006-Oct-10 Tue
| ###
| ###
| ###
| ###
|
|
| 61.6
| 61.6
| 0.0 |
2006-Oct-09 Mon
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2006-Oct-06 Fri
| 1.645
| ###
| 1.645
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-05 Thu
| ###
| ###
| ###
| ###
| 114,942
| 0
| 74.4
| 74.4
| 0.0 |
2006-Oct-04 Wed
| ###
| 1.625
| ###
| 1.625
|
|
| 84.5
| 84.5
| ### |
2006-Oct-03 Tue
| ###
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-02 Mon
| ###
| ###
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2006-Sep-29 Fri
| ###
| ###
| ###
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2006-Sep-28 Thu
| ###
| 1.625
| ###
| ###
| 119,570
| 97,150
| ###
| ###
| 0.0 |
2006-Sep-27 Wed
| ###
| 1.625
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-26 Tue
| ###
| ###
| 1.59
| 1.59
|
|
| ###
| ###
| ### |
2006-Sep-25 Mon
| 1.59
| 1.59
| 1.59
| 1.59
|
|
| ###
| ###
| ### |
2006-Sep-22 Fri
| 1.59
| 1.59
| 1.59
| 1.59
|
|
| ###
| ###
| ### |
2006-Sep-21 Thu
| ###
| ###
| 1.585
| 1.585
|
|
| ###
| ###
| ### |
2006-Sep-20 Wed
| ###
| ###
| ###
| ###
| 26,478
| 0
| ###
| ###
| 0.0 |
2006-Sep-19 Tue
| ###
| ###
| ###
| ###
| 83,770
| 0
| ###
| ###
| 0.0 |
2006-Sep-18 Mon
| 1.59
| ###
| 1.59
| ###
| 173,650
| 138,051
| ###
| ###
| 0.0 |
2006-Sep-15 Fri
| 1.58
| 1.585
| 1.58
| 1.585
| 45,151
| 71,451
| 68.4
| 68.4
| ### |
2006-Sep-14 Thu
| 1.58
| 1.58
| 1.575
| 1.575
|
|
| 24.0
| 24.0
| 0.1 |
2006-Sep-13 Wed
| 1.59
| 1.59
| 1.58
| 1.58
|
|
| ###
| ###
| 0.1 |
2006-Sep-12 Tue
| 1.585
| 1.59
| 1.58
| 1.58
|
|
| 47.3
| 47.3
| 0.1 |
2006-Sep-11 Mon
| 1.575
| 1.585
| 1.575
| 1.585
| 55,583
| 87,821
| ###
| ###
| ### |
2006-Sep-08 Fri
| 1.58
| 1.58
| 1.575
| 1.575
| 78,949
| 124,542
| 29.6
| 29.6
| 0.1 |
2006-Sep-07 Thu
| 1.575
| ###
| 1.575
| 1.58
|
|
| ###
| ###
| 0.1 |
2006-Sep-06 Wed
| 1.58
| ###
| 1.575
| 1.575
| 78,287
| 61,651
| ###
| ###
| 0.1 |
2006-Sep-05 Tue
| ###
| ###
| 1.575
| 1.575
| 138,340
| 108,942
| ###
| ###
| 0.1 |
2006-Sep-04 Mon
| ###
| ###
| 1.58
| 1.59
| 260,152
| 205,520
| ###
| ###
| ### |
2006-Sep-01 Fri
| ###
| ###
| 1.59
| 1.59
| 58,477
| 46,489
| ###
| ###
| ### |
2006-Aug-31 Thu
| ###
| ###
| ###
| ###
|
|
| 61.5
| 61.5
| 0.0 |
2006-Aug-30 Wed
| ###
| ###
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2006-Aug-29 Tue
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2006-Aug-28 Mon
| 1.58
| ###
| 1.57
| 1.57
| 225,548
| 177,055
| ###
| ###
| 0.1 |
2006-Aug-25 Fri
| 1.58
| ###
| 1.58
| 1.58
| 62,020
| ###
| ###
| ###
| 0.1 |
2006-Aug-24 Thu
| 1.58
| ###
| 1.58
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2006-Aug-23 Wed
| 1.58
| ###
| 1.58
| 1.59
|
|
| 71.5
| 71.5
| ### |
2006-Aug-22 Tue
| 1.59
| 1.59
| 1.56
| 1.58
|
|
| ###
| ###
| 0.1 |
2006-Aug-21 Mon
| ###
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-18 Fri
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2006-Aug-17 Thu
| 1.59
| ###
| 1.59
| ###
| 25,980
| 20,654
| ###
| ###
| 0.0 |
2006-Aug-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-15 Tue
| ###
| ###
| 1.59
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2006-Aug-14 Mon
| ###
| ###
| 1.585
| 1.585
|
|
| 12.2
| 12.2
| ### |
2006-Aug-11 Fri
| ###
| 1.625
| ###
| ###
| 13,650
| ###
| 69.8
| 69.8
| 0.0 |
2006-Aug-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-09 Wed
| 1.675
| 1.675
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2006-Aug-08 Tue
| ###
| ###
| ###
| 1.675
| 91,977
| 0
| 26.8
| 26.8
| ### |
2006-Aug-07 Mon
| ###
| ###
| 1.675
| ###
| 66,650
| ###
| ###
| ###
| 0.0 |
2006-Aug-04 Fri
| ###
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2006-Aug-03 Thu
| 1.7
| 1.7
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2006-Aug-02 Wed
| 1.7
| 1.7
| ###
| 1.7
| 17,559
| 14,925
| ###
| ###
| ### |
2006-Aug-01 Tue
| 1.71
| 1.71
| ###
| 1.7
|
|
| 32.8
| 32.8
| ### |
2006-Jul-31 Mon
| ###
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2006-Jul-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-27 Thu
| ###
| ###
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2006-Jul-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-25 Tue
| ###
| 1.72
| ###
| ###
| 101,120
| ###
| 71.2
| 71.2
| 0.0 |
2006-Jul-24 Mon
| ###
| 1.71
| ###
| 1.71
|
|
| 84.5
| 84.5
| 0.1 |
2006-Jul-21 Fri
| 1.7
| 1.7
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2006-Jul-20 Thu
| 1.7
| 1.7
| 1.685
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2006-Jul-19 Wed
| ###
| 1.71
| 1.685
| 1.7
|
|
| ###
| ###
| ### |
2006-Jul-18 Tue
| ###
| 1.72
| ###
| 1.7
|
|
| ###
| ###
| ### |
2006-Jul-17 Mon
| 1.71
| 1.72
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2006-Jul-14 Fri
| 1.7
| 1.71
| ###
| 1.7
| 64,289
| ###
| 78.2
| 78.2
| ### |
2006-Jul-13 Thu
| 1.7
| 1.72
| 1.7
| 1.72
|
|
| 81.1
| 81.1
| 0.1 |
2006-Jul-12 Wed
| 1.72
| 1.72
| 1.7
| 1.7
|
|
| 23.9
| 23.9
| ### |
2006-Jul-11 Tue
| 1.7
| 1.72
| 1.7
| 1.71
|
|
| 77.4
| 77.4
| 0.1 |
2006-Jul-10 Mon
| ###
| 1.72
| 1.7
| 1.7
| 37,680
| ###
| ###
| ###
| ### |
2006-Jul-07 Fri
| ###
| 1.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-06 Thu
| 1.7
| 1.72
| 1.7
| ###
|
|
| 62.0
| 62.0
| 0.0 |
2006-Jul-05 Wed
| 1.71
| 1.72
| 1.71
| 1.72
|
|
| 69.6
| 69.6
| 0.1 |
2006-Jul-04 Tue
| 1.7
| 1.72
| 1.7
| 1.71
|
|
| ###
| ###
| 0.1 |
2006-Jul-03 Mon
| 1.7
| ###
| 1.7
| 1.7
| 13,228
| 11,243
| 66.1
| 66.1
| ### |
2006-Jun-30 Fri
| 1.71
| 1.72
| 1.7
| 1.7
| 35,273
| ###
| 32.7
| 32.7
| ### |
2006-Jun-28 Wed
| 1.7
| 1.75
| 1.7
| 1.74
|
|
| 84.9
| 84.9
| 0.1 |
2006-Jun-27 Tue
| 1.7
| 1.7
| ###
| ###
| 17,885
| ###
| ###
| ###
| 0.0 |
2006-Jun-26 Mon
| 1.7
| 1.71
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2006-Jun-23 Fri
| ###
| ###
| ###
| ###
| 41,451
| 0
| ###
| ###
| 0.0 |
2006-Jun-22 Thu
| 1.7
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-21 Wed
| ###
| 1.71
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2006-Jun-20 Tue
| 1.7
| 1.71
| ###
| 1.71
|
|
| 79.4
| 79.4
| 0.1 |
2006-Jun-19 Mon
| 1.685
| ###
| 1.685
| 1.7
|
|
| ###
| ###
| ### |
2006-Jun-16 Fri
| 1.7
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-15 Thu
| 1.7
| 1.74
| ###
| 1.7
| 70,188
| ###
| 62.7
| 62.7
| ### |
2006-Jun-14 Wed
| 1.72
| 1.72
| ###
| ###
| 101,650
| ###
| ###
| ###
| 0.0 |
2006-Jun-13 Tue
| 1.71
| 1.73
| 1.71
| 1.73
| 35,889
| 61,729
| 88.6
| 88.6
| ### |
2006-Jun-09 Fri
| 1.73
| 1.73
| 1.71
| 1.71
|
|
| ###
| ###
| 0.1 |
2006-Jun-08 Thu
| 1.73
| 1.73
| 1.725
| 1.73
| 30,280
| ###
| 84.9
| 84.9
| ### |
2006-Jun-07 Wed
| 1.725
| 1.725
| 1.725
| 1.725
|
|
| ###
| ###
| ### |
2006-Jun-06 Tue
| 1.75
| 1.75
| 1.725
| 1.725
|
|
| 26.8
| 26.8
| ### |
2006-Jun-05 Mon
| 1.75
| 1.75
| 1.725
| 1.75
| 43,741
| ###
| 68.6
| 68.6
| 0.1 |
2006-Jun-02 Fri
| 1.725
| 1.75
| 1.725
| 1.75
|
|
| ###
| ###
| 0.1 |
2006-Jun-01 Thu
| 1.74
| 1.74
| 1.71
| 1.73
| 64,287
| ###
| 28.5
| 28.5
| ### |
2006-May-31 Wed
| 1.72
| 1.74
| 1.72
| 1.74
|
|
| ###
| ###
| 0.1 |
2006-May-30 Tue
| ###
| ###
| 1.71
| ###
| 25,449
| 21,758
| ###
| ###
| 0.0 |
2006-May-29 Mon
| 1.72
| 1.72
| ###
| 1.72
| 34,584
| 29,742
| 65.8
| 65.8
| 0.1 |
2006-May-26 Fri
| 1.71
| 1.72
| 1.71
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2006-May-25 Thu
| 1.7
| 1.71
| 1.7
| 1.71
| 38,244
| ###
| 78.4
| 78.4
| 0.1 |
2006-May-24 Wed
| 1.7
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-23 Tue
| 1.71
| 1.71
| ###
| ###
| 147,757
| ###
| ###
| ###
| 0.0 |
2006-May-22 Mon
| 1.73
| 1.73
| 1.71
| 1.71
|
|
| ###
| ###
| 0.1 |
2006-May-19 Fri
| ###
| ###
| 1.725
| 1.725
|
|
| ###
| ###
| ### |
2006-May-18 Thu
| ###
| 1.72
| 1.7
| 1.72
| 37,180
| 63,577
| 76.8
| 76.8
| 0.1 |
2006-May-17 Wed
| 1.71
| 1.745
| ###
| 1.745
|
|
| 80.5
| 80.5
| 0.1 |
2006-May-16 Tue
| 1.71
| 1.72
| ###
| 1.71
| 43,824
| 37,688
| ###
| ###
| 0.1 |
2006-May-15 Mon
| 1.7
| 1.72
| ###
| 1.72
| 126,643
| ###
| 87.2
| 87.2
| 0.1 |
2006-May-12 Fri
| 1.7
| 1.71
| ###
| ###
| 26,440
| ###
| ###
| ###
| 0.0 |
2006-May-11 Thu
| 1.71
| ###
| ###
| ###
| 25,380
| 0
| 35.5
| 35.5
| 0.0 |
2006-May-10 Wed
| 1.7
| 1.71
| 1.675
| 1.71
|
|
| ###
| ###
| 0.1 |
2006-May-09 Tue
| ###
| ###
| ###
| 1.685
| 89,753
| 0
| ###
| ###
| ### |
2006-May-08 Mon
| 1.7
| 1.71
| 1.7
| 1.7
|
|
| 65.0
| 65.0
| ### |
2006-May-05 Fri
| 1.675
| ###
| 1.675
| ###
| 79,554
| 66,626
| 75.0
| 75.0
| 0.0 |
2006-May-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-03 Wed
| 1.71
| 1.71
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2006-May-02 Tue
| ###
| 1.71
| ###
| 1.71
|
|
| ###
| ###
| 0.1 |
2006-May-01 Mon
| ###
| ###
| 1.7
| 1.71
|
|
| 34.9
| 34.9
| 0.1 |
2006-Apr-28 Fri
| 1.7
| 1.72
| ###
| 1.72
| 127,673
| ###
| ###
| ###
| 0.1 |
2006-Apr-27 Thu
| ###
| ###
| ###
| 1.7
| 242,020
| 0
| ###
| ###
| ### |
2006-Apr-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-24 Mon
| ###
| 1.7
| ###
| ###
| 125,150
| 106,377
| ###
| ###
| 0.0 |
2006-Apr-21 Fri
| ###
| 1.7
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2006-Apr-20 Thu
| ###
| 1.685
| 1.655
| 1.685
|
|
| ###
| ###
| ### |
2006-Apr-19 Wed
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2006-Apr-18 Tue
| 1.7
| 1.7
| 1.675
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-13 Thu
| ###
| 1.7
| ###
| 1.7
| 64,285
| 54,642
| 76.5
| 76.5
| ### |
2006-Apr-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-10 Mon
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2006-Apr-07 Fri
| ###
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2006-Apr-06 Thu
| ###
| ###
| ###
| ###
| 105,125
| 0
| ###
| ###
| 0.0 |
2006-Apr-05 Wed
| ###
| ###
| 1.625
| 1.675
| 184,875
| ###
| 79.3
| 79.3
| ### |
2006-Apr-04 Tue
| ###
| ###
| ###
| ###
| 105,144
| 0
| 89.3
| 89.3
| 0.0 |
2006-Apr-03 Mon
| 1.58
| ###
| 1.58
| ###
| 143,826
| 113,622
| 82.1
| 82.1
| 0.0 |
2006-Mar-31 Fri
| ###
| ###
| 1.59
| 1.59
|
|
| 17.0
| 17.0
| ### |
2006-Mar-30 Thu
| ###
| ###
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2006-Mar-29 Wed
| 1.655
| ###
| ###
| ###
| 169,888
| 0
| ###
| ###
| 0.0 |
2006-Mar-28 Tue
| ###
| 1.675
| 1.655
| 1.655
| 514,025
| 855,851
| ###
| ###
| 0.1 |
2006-Mar-27 Mon
| ###
| 1.7
| ###
| 1.7
| 92,070
| 78,259
| 74.2
| 74.2
| ### |
2006-Mar-24 Fri
| 1.7
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-23 Thu
| 1.7
| ###
| ###
| ###
| 61,685
| 0
| 27.5
| 27.5
| 0.0 |
2006-Mar-22 Wed
| ###
| 1.7
| ###
| ###
| 74,423
| 63,259
| ###
| ###
| 0.0 |
2006-Mar-21 Tue
| ###
| ###
| ###
| 1.685
|
|
| 33.7
| 33.7
| ### |
2006-Mar-20 Mon
| 1.74
| 1.74
| ###
| ###
| 83,720
| ###
| 12.7
| 12.7
| 0.0 |
2006-Mar-17 Fri
| 1.71
| 1.76
| 1.7
| 1.76
| 131,921
| 228,223
| ###
| ###
| 0.1 |
2006-Mar-16 Thu
| 1.7
| 1.71
| 1.7
| 1.71
| 56,650
| 96,588
| ###
| ###
| 0.1 |
2006-Mar-15 Wed
| 1.71
| 1.71
| 1.71
| 1.71
|
|
| 69.0
| 69.0
| 0.1 |
2006-Mar-14 Tue
| 1.75
| ###
| ###
| 1.76
| 64,348
| 0
| 73.9
| 73.9
| 0.1 |
2006-Mar-13 Mon
| 1.76
| 1.76
| 1.75
| 1.76
| 62,989
| 110,545
| ###
| ###
| 0.1 |
2006-Mar-10 Fri
| 1.72
| ###
| 1.72
| 1.76
|
|
| ###
| ###
| 0.1 |
2006-Mar-09 Thu
| 1.685
| 1.72
| 1.685
| 1.72
|
|
| 82.1
| 82.1
| 0.1 |
2006-Mar-08 Wed
| ###
| ###
| ###
| 1.685
|
|
| ###
| ###
| ### |
2006-Mar-07 Tue
| 1.685
| 1.685
| ###
| 1.685
| 136,980
| ###
| 68.1
| 68.1
| ### |
2006-Mar-06 Mon
| 1.685
| 1.685
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2006-Mar-03 Fri
| 1.685
| 1.685
| 1.655
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2006-Mar-02 Thu
| ###
| ###
| ###
| ###
| 22,871
| 0
| ###
| ###
| 0.0 |
2006-Mar-01 Wed
| 1.7
| 1.7
| ###
| ###
| 98,782
| ###
| 37.4
| 37.4
| 0.0 |
2006-Feb-28 Tue
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-27 Mon
| ###
| ###
| ###
| ###
| 139,970
| 0
| 65.1
| 65.1
| 0.0 |
2006-Feb-24 Fri
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2006-Feb-23 Thu
| 1.655
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-22 Wed
| ###
| ###
| 1.57
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2006-Feb-21 Tue
| 1.83
| ###
| 1.8
| 1.8
| 955,481
| ###
| 17.5
| 17.5
| 0.1 |
2006-Feb-20 Mon
| 1.84
| 1.84
| 1.825
| 1.83
| 232,224
| 425,550
| 26.1
| 26.1
| ### |
2006-Feb-17 Fri
| 1.83
| 1.84
| 1.82
| 1.84
| 179,172
| 327,884
| ###
| ###
| ### |
2006-Feb-16 Thu
| 1.83
| 1.84
| 1.82
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-15 Wed
| 1.83
| 1.85
| 1.82
| 1.825
|
|
| ###
| ###
| ### |
2006-Feb-14 Tue
| 1.84
| ###
| ###
| 1.86
| 541,477
| 0
| ###
| ###
| 0.1 |
2006-Feb-13 Mon
| 1.83
| 1.84
| ###
| 1.84
|
|
| 81.2
| 81.2
| ### |
2006-Feb-10 Fri
| ###
| 1.82
| 1.8
| 1.82
|
|
| ###
| ###
| ### |
2006-Feb-09 Thu
| ###
| 1.81
| 1.8
| ###
| 267,120
| 482,151
| ###
| ###
| 0.0 |
2006-Feb-08 Wed
| 1.81
| 1.82
| 1.8
| ###
|
|
| 43.2
| 43.2
| 0.0 |
2006-Feb-07 Tue
| 1.8
| 1.83
| 1.8
| 1.81
| 1,452,452
| ###
| ###
| ###
| ### |
2006-Feb-06 Mon
| 1.8
| 1.8
| 1.79
| ###
| 316,871
| 568,783
| 29.6
| 29.6
| 0.0 |
2006-Feb-03 Fri
| 1.8
| 1.8
| 1.78
| 1.8
|
|
| 72.1
| 72.1
| 0.1 |
2006-Feb-02 Thu
| ###
| 1.8
| 1.79
| ###
| 227,570
| 408,488
| ###
| ###
| 0.0 |
2006-Feb-01 Wed
| 1.8
| 1.8
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2006-Jan-31 Tue
| ###
| 1.81
| 1.79
| 1.8
|
|
| 69.5
| 69.5
| 0.1 |
2006-Jan-30 Mon
| 1.81
| 1.825
| 1.79
| ###
| 1,514,953
| 2,738,277
| ###
| ###
| 0.0 |
2006-Jan-27 Fri
| 1.76
| 1.83
| 1.75
| 1.785
|
|
| ###
| ###
| 0.1 |
2006-Jan-25 Wed
| 1.76
| 1.77
| 1.74
| 1.75
| 443,658
| ###
| ###
| ###
| 0.1 |
2006-Jan-24 Tue
| ###
| ###
| ###
| 1.7
|
|
| ###
| ###
| ### |
2006-Jan-23 Mon
| 1.71
| 1.745
| ###
| 1.7
|
|
| ###
| ###
| ### |
2006-Jan-20 Fri
| 1.75
| 1.75
| 1.73
| 1.74
|
|
| 27.9
| 27.9
| 0.1 |
2006-Jan-19 Thu
| 1.725
| 1.74
| 1.7
| 1.74
| 212,254
| 365,076
| 69.4
| 69.4
| 0.1 |
2006-Jan-18 Wed
| 1.745
| 1.75
| 1.725
| 1.725
| 105,670
| ###
| ###
| ###
| ### |
2006-Jan-17 Tue
| 1.745
| 1.75
| 1.73
| 1.73
|
|
| ###
| ###
| ### |
2006-Jan-16 Mon
| 1.745
| 1.75
| 1.745
| 1.75
|
|
| 71.7
| 71.7
| 0.1 |
2006-Jan-13 Fri
| 1.75
| 1.75
| 1.74
| 1.745
| 17,578
| 30,673
| 26.3
| 26.3
| 0.1 |
2006-Jan-12 Thu
| 1.75
| 1.755
| 1.745
| 1.75
| 93,550
| ###
| 72.4
| 72.4
| 0.1 |
2006-Jan-11 Wed
| 1.76
| 1.77
| 1.745
| 1.76
| 104,884
| ###
| ###
| ###
| 0.1 |
2006-Jan-10 Tue
| 1.76
| ###
| 1.75
| ###
| 37,581
| 32,883
| 74.8
| 74.8
| 0.0 |
2006-Jan-09 Mon
| 1.76
| 1.76
| 1.76
| 1.76
|
|
| ###
| ###
| 0.1 |
2006-Jan-06 Fri
| 1.75
| ###
| 1.75
| 1.75
| 7,879
| ###
| ###
| ###
| 0.1 |
2006-Jan-05 Thu
| 1.78
| 1.78
| 1.72
| 1.72
|
|
| 8.7
| 8.7
| 0.1 |
2006-Jan-04 Wed
| 1.78
| 1.78
| 1.76
| 1.78
|
|
| ###
| ###
| 0.1 |
2006-Jan-03 Tue
| 1.75
| 1.78
| 1.75
| 1.75
| 30,221
| 53,340
| 64.3
| 64.3
| 0.1 |
2005-Dec-30 Fri
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2005-Dec-29 Thu
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2005-Dec-28 Wed
| 1.725
| 1.75
| 1.725
| 1.75
|
|
| 78.4
| 78.4
| 0.1 |
2005-Dec-27 Tue
| 1.73
| 1.73
| 1.73
| 1.73
| 9,383
| ###
| 68.0
| 68.0
| ### |
2005-Dec-23 Fri
| 1.73
| 1.73
| 1.73
| 1.73
| 9,383
| ###
| 68.0
| 68.0
| ### |
2005-Dec-22 Thu
| 1.74
| 1.74
| 1.72
| 1.73
|
|
| ###
| ###
| ### |
2005-Dec-21 Wed
| 1.73
| 1.73
| 1.72
| 1.72
|
|
| 25.0
| 25.0
| 0.1 |
2005-Dec-20 Tue
| 1.73
| 1.75
| 1.72
| 1.72
| 30,750
| 53,351
| 29.3
| 29.3
| 0.1 |
2005-Dec-19 Mon
| 1.7
| 1.73
| 1.7
| 1.73
|
|
| ###
| ###
| ### |
2005-Dec-16 Fri
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| 67.8
| 67.8
| ### |
2005-Dec-15 Thu
| ###
| 1.71
| ###
| 1.71
|
|
| 86.3
| 86.3
| 0.1 |
2005-Dec-14 Wed
| 1.7
| 1.7
| ###
| 1.7
|
|
| 67.8
| 67.8
| ### |
2005-Dec-13 Tue
| ###
| ###
| ###
| ###
| 55,850
| 0
| 35.2
| 35.2
| 0.0 |
2005-Dec-12 Mon
| 1.7
| 1.7
| ###
| 1.7
|
|
| 70.6
| 70.6
| ### |
2005-Dec-09 Fri
| ###
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2005-Dec-08 Thu
| ###
| 1.685
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2005-Dec-07 Wed
| ###
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2005-Dec-06 Tue
| 1.72
| 1.72
| 1.7
| 1.7
| 95,374
| 163,089
| ###
| ###
| ### |
2005-Dec-05 Mon
| 1.73
| 1.73
| 1.72
| 1.72
|
|
| 30.1
| 30.1
| 0.1 |
2005-Dec-02 Fri
| 1.72
| 1.75
| 1.72
| 1.745
| 19,889
| ###
| ###
| ###
| 0.1 |
2005-Dec-01 Thu
| 1.74
| 1.74
| 1.72
| 1.72
|
|
| 30.1
| 30.1
| 0.1 |
2005-Nov-30 Wed
| 1.745
| 1.75
| 1.745
| 1.75
|
|
| 69.2
| 69.2
| 0.1 |
2005-Nov-29 Tue
| 1.73
| 1.75
| 1.73
| 1.745
| 47,858
| 83,272
| ###
| ###
| 0.1 |
2005-Nov-28 Mon
| 1.76
| 1.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-25 Fri
| 1.755
| 1.76
| 1.745
| 1.76
|
|
| 69.6
| 69.6
| 0.1 |
2005-Nov-24 Thu
| 1.76
| 1.76
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2005-Nov-23 Wed
| 1.74
| 1.76
| 1.72
| 1.76
|
|
| ###
| ###
| 0.1 |
2005-Nov-22 Tue
| 1.74
| 1.75
| 1.74
| 1.75
|
|
| ###
| ###
| 0.1 |
2005-Nov-21 Mon
| 1.72
| 1.74
| 1.72
| 1.74
|
|
| 79.4
| 79.4
| 0.1 |
2005-Nov-18 Fri
| 1.74
| 1.74
| 1.72
| 1.72
|
|
| 19.7
| 19.7
| 0.1 |
2005-Nov-17 Thu
| 1.73
| 1.74
| 1.73
| 1.73
|
|
| ###
| ###
| ### |
2005-Nov-16 Wed
| ###
| ###
| 1.73
| 1.73
|
|
| ###
| ###
| ### |
2005-Nov-15 Tue
| ###
| 1.74
| ###
| ###
| 26,389
| 22,958
| ###
| ###
| 0.0 |
2005-Nov-14 Mon
| 1.73
| 1.73
| 1.73
| 1.73
| 1,159
| ###
| 69.0
| 69.0
| ### |
2005-Nov-11 Fri
| 1.74
| 1.74
| 1.72
| 1.72
| 10,077
| ###
| ###
| ###
| 0.1 |
2005-Nov-10 Thu
| 1.73
| 1.75
| 1.72
| 1.73
|
|
| ###
| ###
| ### |
2005-Nov-09 Wed
| 1.72
| 1.73
| 1.72
| 1.73
| 53,059
| 91,526
| 76.9
| 76.9
| ### |
2005-Nov-08 Tue
| ###
| 1.72
| 1.71
| 1.72
| 10,754
| 18,443
| ###
| ###
| 0.1 |
2005-Nov-07 Mon
| 1.72
| 1.72
| 1.71
| 1.71
|
|
| ###
| ###
| 0.1 |
2005-Nov-04 Fri
| ###
| ###
| 1.7
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-03 Thu
| 1.72
| 1.72
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
2005-Nov-02 Wed
| 1.71
| 1.72
| 1.7
| 1.72
| 197,955
| ###
| ###
| ###
| 0.1 |
2005-Nov-01 Tue
| 1.71
| 1.72
| 1.71
| 1.72
| 28,750
| ###
| 77.2
| 77.2
| 0.1 |
2005-Oct-31 Mon
| 1.7
| 1.71
| ###
| 1.71
| 48,350
| ###
| 69.0
| 69.0
| 0.1 |
2005-Oct-28 Fri
| 1.71
| 1.71
| 1.7
| 1.7
|
|
| 31.0
| 31.0
| ### |
2005-Oct-27 Thu
| 1.725
| 1.73
| 1.71
| 1.72
|
|
| ###
| ###
| 0.1 |
2005-Oct-26 Wed
| 1.72
| 1.73
| 1.7
| 1.73
| 14,343
| ###
| ###
| ###
| ### |
2005-Oct-25 Tue
| 1.72
| 1.72
| 1.7
| 1.72
| 72,251
| 123,549
| 69.2
| 69.2
| 0.1 |
2005-Oct-24 Mon
| 1.7
| 1.73
| ###
| 1.73
|
|
| 85.5
| 85.5
| ### |
2005-Oct-21 Fri
| 1.72
| 1.73
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2005-Oct-20 Thu
| 1.72
| 1.73
| 1.71
| 1.73
|
|
| ###
| ###
| ### |
2005-Oct-19 Wed
| ###
| 1.73
| ###
| 1.72
| 49,580
| 42,886
| ###
| ###
| 0.1 |
2005-Oct-18 Tue
| ###
| ###
| 1.655
| ###
| 141,727
| 117,279
| 82.9
| 82.9
| 0.0 |
2005-Oct-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-14 Fri
| ###
| ###
| ###
| ###
| 40,623
| 0
| 28.9
| 28.9
| 0.0 |
2005-Oct-13 Thu
| ###
| ###
| ###
| ###
| 33,550
| 0
| 70.9
| 70.9
| 0.0 |
2005-Oct-12 Wed
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2005-Oct-11 Tue
| ###
| ###
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2005-Oct-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-07 Fri
| ###
| ###
| 1.645
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2005-Oct-06 Thu
| ###
| ###
| 1.655
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-05 Wed
| ###
| ###
| 1.655
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2005-Oct-04 Tue
| 1.7
| 1.7
| 1.655
| 1.655
|
|
| 15.3
| 15.3
| 0.1 |
2005-Oct-03 Mon
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2005-Sep-30 Fri
| ###
| 1.7
| ###
| 1.7
|
|
| 83.1
| 83.1
| ### |
2005-Sep-29 Thu
| 1.655
| ###
| 1.655
| ###
| 45,346
| 37,523
| 66.2
| 66.2
| 0.0 |
2005-Sep-28 Wed
| ###
| ###
| ###
| 1.655
| 40,029
| 0
| 37.0
| 37.0
| 0.1 |
2005-Sep-27 Tue
| ###
| ###
| 1.655
| 1.655
|
|
| 28.0
| 28.0
| 0.1 |
2005-Sep-26 Mon
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2005-Sep-23 Fri
| 1.71
| 1.71
| ###
| 1.675
| 25,372
| ###
| 13.4
| 13.4
| ### |
2005-Sep-22 Thu
| ###
| 1.71
| ###
| 1.71
| 13,670
| 11,687
| ###
| ###
| 0.1 |
2005-Sep-21 Wed
| 1.7
| 1.7
| ###
| ###
| 121,883
| ###
| ###
| ###
| 0.0 |
2005-Sep-20 Tue
| 1.71
| 1.71
| 1.7
| 1.7
|
|
| 26.2
| 26.2
| ### |
2005-Sep-19 Mon
| ###
| 1.71
| ###
| 1.71
| 9,146
| ###
| 81.3
| 81.3
| 0.1 |
2005-Sep-16 Fri
| ###
| 1.71
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2005-Sep-15 Thu
| ###
| ###
| ###
| ###
| 31,450
| 0
| 71.1
| 71.1
| 0.0 |
2005-Sep-14 Wed
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2005-Sep-13 Tue
| ###
| 1.71
| 1.655
| 1.655
|
|
| 18.2
| 18.2
| 0.1 |
2005-Sep-12 Mon
| ###
| ###
| ###
| 1.685
|
|
| 30.4
| 30.4
| ### |
2005-Sep-09 Fri
| 1.73
| 1.73
| 1.655
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-08 Thu
| 1.75
| 1.75
| 1.73
| 1.73
|
|
| ###
| ###
| ### |
2005-Sep-07 Wed
| 1.74
| 1.75
| 1.74
| 1.75
|
|
| ###
| ###
| 0.1 |
2005-Sep-06 Tue
| 1.74
| 1.75
| 1.74
| 1.74
| 80,974
| ###
| ###
| ###
| 0.1 |
2005-Sep-05 Mon
| 1.75
| 1.75
| 1.74
| 1.75
|
|
| ###
| ###
| 0.1 |
2005-Sep-02 Fri
| 1.75
| 1.75
| 1.74
| 1.74
| 125,458
| 218,924
| 29.2
| 29.2
| 0.1 |
2005-Sep-01 Thu
| ###
| 1.75
| ###
| 1.75
| 4,429
| 3,875
| 72.2
| 72.2
| 0.1 |
2005-Aug-31 Wed
| 1.75
| 1.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-30 Tue
| ###
| 1.75
| ###
| 1.75
|
|
| 75.9
| 75.9
| 0.1 |
2005-Aug-29 Mon
| 1.775
| 1.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-26 Fri
| 1.79
| 1.79
| 1.775
| 1.775
| 29,620
| ###
| ###
| ###
| ### |
2005-Aug-25 Thu
| 1.79
| 1.79
| 1.79
| 1.79
|
|
| ###
| ###
| 0.1 |
2005-Aug-24 Wed
| 1.79
| 1.8
| 1.79
| 1.79
| 61,657
| 110,674
| ###
| ###
| 0.1 |
2005-Aug-23 Tue
| 1.78
| 1.79
| 1.75
| 1.79
|
|
| 75.6
| 75.6
| 0.1 |
2005-Aug-22 Mon
| 1.75
| 1.78
| 1.75
| 1.77
|
|
| ###
| ###
| ### |
2005-Aug-19 Fri
| 1.76
| 1.775
| ###
| ###
| 36,345
| 32,256
| ###
| ###
| 0.0 |
2005-Aug-18 Thu
| 1.775
| 1.79
| 1.74
| 1.76
| 28,744
| ###
| 32.0
| 32.0
| 0.1 |
2005-Aug-17 Wed
| 1.78
| 1.79
| 1.76
| 1.79
| 54,553
| ###
| ###
| ###
| 0.1 |
2005-Aug-16 Tue
| 1.77
| 1.785
| 1.77
| 1.78
| 94,989
| 168,842
| 71.0
| 71.0
| 0.1 |
2005-Aug-15 Mon
| 1.75
| 1.775
| 1.75
| 1.77
|
|
| 78.0
| 78.0
| ### |
2005-Aug-12 Fri
| ###
| 1.74
| ###
| 1.74
|
|
| ###
| ###
| 0.1 |
2005-Aug-11 Thu
| ###
| 1.745
| ###
| 1.745
|
|
| 68.5
| 68.5
| 0.1 |
2005-Aug-10 Wed
| 1.75
| 1.75
| ###
| ###
| 62,687
| 54,851
| ###
| ###
| 0.0 |
2005-Aug-09 Tue
| ###
| 1.8
| 1.785
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2005-Aug-08 Mon
| 1.79
| 1.8
| 1.79
| 1.8
| 105,021
| ###
| 73.5
| 73.5
| 0.1 |
2005-Aug-05 Fri
| 1.79
| 1.79
| 1.78
| 1.79
| 391,050
| 698,024
| ###
| ###
| 0.1 |
2005-Aug-04 Thu
| ###
| 1.8
| 1.79
| ###
| 51,540
| ###
| ###
| ###
| 0.0 |
2005-Aug-03 Wed
| ###
| ###
| 1.785
| 1.785
|
|
| 31.8
| 31.8
| 0.1 |
2005-Aug-02 Tue
| 1.79
| 1.8
| 1.785
| ###
| 126,048
| 225,941
| 68.3
| 68.3
| 0.0 |
2005-Aug-01 Mon
| 1.77
| 1.78
| 1.77
| 1.78
| 78,985
| ###
| ###
| ###
| 0.1 |
2005-Jul-29 Fri
| 1.76
| 1.775
| 1.76
| 1.76
| 48,243
| ###
| ###
| ###
| 0.1 |
2005-Jul-28 Thu
| ###
| ###
| 1.75
| 1.76
| 179,377
| 156,954
| 17.6
| 17.6
| 0.1 |
2005-Jul-27 Wed
| 1.81
| ###
| 1.78
| 1.78
| 109,686
| 97,620
| 18.7
| 18.7
| 0.1 |
2005-Jul-26 Tue
| 1.79
| 1.81
| 1.79
| 1.81
|
|
| 79.7
| 79.7
| ### |
2005-Jul-25 Mon
| 1.79
| ###
| 1.79
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2005-Jul-22 Fri
| 1.79
| ###
| 1.76
| 1.76
| 38,443
| 33,829
| 16.3
| 16.3
| 0.1 |
2005-Jul-21 Thu
| 1.785
| ###
| 1.785
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2005-Jul-20 Wed
| 1.78
| 1.785
| 1.755
| 1.755
|
|
| ###
| ###
| 0.1 |
2005-Jul-19 Tue
| 1.75
| 1.78
| 1.75
| 1.76
|
|
| 74.7
| 74.7
| 0.1 |
2005-Jul-18 Mon
| 1.76
| 1.76
| 1.75
| 1.76
| 57,056
| ###
| ###
| ###
| 0.1 |
2005-Jul-15 Fri
| 1.73
| ###
| 1.73
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2005-Jul-14 Thu
| ###
| ###
| 1.72
| 1.72
|
|
| 22.8
| 22.8
| 0.1 |
2005-Jul-13 Wed
| 1.74
| 1.74
| 1.7
| 1.7
| 152,444
| ###
| 14.6
| 14.6
| ### |
2005-Jul-12 Tue
| 1.7
| 1.75
| 1.7
| 1.75
|
|
| 90.0
| 90.0
| 0.1 |
2005-Jul-11 Mon
| 1.73
| 1.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-08 Fri
| ###
| 1.73
| 1.685
| 1.73
|
|
| ###
| ###
| ### |
2005-Jul-07 Thu
| 1.7
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2005-Jul-06 Wed
| 1.7
| 1.72
| ###
| 1.7
| 12,387
| 10,652
| 71.5
| 71.5
| ### |
2005-Jul-05 Tue
| ###
| 1.71
| ###
| 1.7
| 131,444
| 112,384
| 69.5
| 69.5
| ### |
2005-Jul-04 Mon
| ###
| 1.7
| ###
| ###
| 38,346
| ###
| ###
| ###
| 0.0 |
2005-Jul-01 Fri
| ###
| ###
| ###
| 1.685
|
|
| 21.9
| 21.9
| ### |
2005-Jun-30 Thu
| 1.7
| 1.7
| ###
| ###
| 52,075
| ###
| 30.0
| 30.0
| 0.0 |
2005-Jun-29 Wed
| 1.72
| 1.72
| 1.7
| ###
| 137,276
| 234,741
| 30.3
| 30.3
| 0.0 |
2005-Jun-28 Tue
| ###
| 1.72
| ###
| 1.72
| 15,258
| 13,121
| ###
| ###
| 0.1 |
2005-Jun-27 Mon
| ###
| 1.7
| ###
| ###
|
|
| 40.3
| 40.3
| 0.0 |
2005-Jun-24 Fri
| 1.655
| 1.7
| 1.655
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-23 Thu
| ###
| 1.685
| ###
| 1.685
|
|
| 81.4
| 81.4
| ### |
2005-Jun-22 Wed
| ###
| ###
| ###
| ###
| 104,429
| 0
| ###
| ###
| 0.0 |
2005-Jun-21 Tue
| ###
| ###
| ###
| ###
| 45,751
| 0
| 83.0
| 83.0
| 0.0 |
2005-Jun-20 Mon
| ###
| ###
| ###
| ###
| 46,188
| 0
| 32.3
| 32.3
| 0.0 |
2005-Jun-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-16 Thu
| 1.645
| ###
| ###
| 1.645
|
|
| 69.6
| 69.6
| 0.1 |
2005-Jun-15 Wed
| 1.645
| ###
| ###
| 1.645
|
|
| 69.2
| 69.2
| 0.1 |
2005-Jun-14 Tue
| 1.685
| 1.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-10 Fri
| ###
| ###
| ###
| ###
| 59,250
| 0
| 16.4
| 16.4
| 0.0 |
2005-Jun-09 Thu
| ###
| ###
| ###
| ###
| 22,450
| 0
| 72.7
| 72.7
| 0.0 |
2005-Jun-08 Wed
| 1.655
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-07 Tue
| ###
| ###
| ###
| ###
| 27,452
| 0
| ###
| ###
| 0.0 |
2005-Jun-06 Mon
| ###
| ###
| ###
| ###
| 16,627
| 0
| 72.6
| 72.6
| 0.0 |
2005-Jun-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-02 Thu
| ###
| ###
| ###
| 1.675
|
|
| ###
| ###
| ### |
2005-Jun-01 Wed
| 1.685
| 1.685
| ###
| ###
| 19,950
| ###
| 23.8
| 23.8
| 0.0 |
2005-May-31 Tue
| ###
| 1.71
| ###
| 1.7
| 113,871
| 97,359
| 77.8
| 77.8
| ### |
2005-May-30 Mon
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2005-May-27 Fri
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2005-May-26 Thu
| 1.675
| 1.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-25 Wed
| 1.675
| 1.675
| 1.675
| 1.675
| 11,276
| 18,887
| 70.5
| 70.5
| ### |
2005-May-24 Tue
| 1.675
| ###
| ###
| 1.675
|
|
| 65.5
| 65.5
| ### |
2005-May-23 Mon
| ###
| 1.7
| ###
| ###
| 113,220
| ###
| 82.3
| 82.3
| 0.0 |
2005-May-20 Fri
| ###
| ###
| ###
| ###
| 63,181
| 0
| 12.5
| 12.5
| 0.0 |
2005-May-19 Thu
| ###
| 1.7
| ###
| ###
| 16,350
| ###
| 65.7
| 65.7
| 0.0 |
2005-May-18 Wed
| ###
| 1.7
| ###
| ###
| 33,723
| ###
| ###
| ###
| 0.0 |
2005-May-17 Tue
| 1.7
| 1.7
| ###
| ###
| 15,549
| ###
| 16.4
| 16.4
| 0.0 |
2005-May-16 Mon
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2005-May-13 Fri
| 1.7
| 1.7
| 1.7
| 1.7
| 2,126
| ###
| 68.6
| 68.6
| ### |
2005-May-12 Thu
| 1.72
| 1.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-11 Wed
| 1.72
| 1.72
| ###
| ###
| 92,741
| 79,757
| 14.5
| 14.5
| 0.0 |
2005-May-10 Tue
| 1.7
| 1.72
| 1.7
| 1.72
| 38,945
| ###
| ###
| ###
| 0.1 |
2005-May-09 Mon
| ###
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2005-May-06 Fri
| ###
| 1.7
| ###
| 1.7
| 12,220
| 10,387
| 73.2
| 73.2
| ### |
2005-May-05 Thu
| ###
| 1.71
| ###
| ###
| 355,358
| ###
| 33.4
| 33.4
| 0.0 |
2005-May-04 Wed
| ###
| 1.7
| ###
| 1.7
|
|
| 83.4
| 83.4
| ### |
2005-May-03 Tue
| 1.7
| 1.71
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2005-May-02 Mon
| 1.72
| 1.72
| ###
| 1.7
|
|
| 28.9
| 28.9
| ### |
2005-Apr-29 Fri
| ###
| 1.72
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
2005-Apr-28 Thu
| ###
| 1.72
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
2005-Apr-27 Wed
| ###
| ###
| ###
| ###
| 85,840
| 0
| 86.8
| 86.8
| 0.0 |
2005-Apr-26 Tue
| 1.685
| 1.7
| 1.685
| ###
| 10,727
| 18,155
| ###
| ###
| 0.0 |
2005-Apr-22 Fri
| 1.7
| 1.7
| ###
| ###
| 17,840
| ###
| 13.2
| 13.2
| 0.0 |
2005-Apr-21 Thu
| ###
| 1.71
| ###
| 1.7
| 54,350
| ###
| 81.3
| 81.3
| ### |
2005-Apr-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-19 Tue
| 1.655
| ###
| 1.655
| ###
| 38,625
| ###
| ###
| ###
| 0.0 |
2005-Apr-18 Mon
| 1.7
| 1.7
| 1.655
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-15 Fri
| ###
| 1.73
| ###
| 1.73
| 102,049
| 88,272
| ###
| ###
| ### |
2005-Apr-14 Thu
| 1.7
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-13 Wed
| ###
| 1.72
| ###
| 1.72
| 228,722
| ###
| ###
| ###
| 0.1 |
2005-Apr-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-11 Mon
| ###
| ###
| 1.59
| 1.59
|
|
| 17.8
| 17.8
| ### |
2005-Apr-08 Fri
| 1.645
| 1.645
| ###
| ###
| 159,758
| ###
| ###
| ###
| 0.0 |
2005-Apr-07 Thu
| ###
| ###
| ###
| ###
| 64,580
| 0
| 22.3
| 22.3
| 0.0 |
2005-Apr-06 Wed
| ###
| ###
| ###
| 1.675
| 31,950
| 0
| ###
| ###
| ### |
2005-Apr-05 Tue
| ###
| ###
| ###
| ###
|
|
| 90.8
| 90.8
| 0.0 |
2005-Apr-04 Mon
| ###
| 1.625
| ###
| ###
| 41,879
| 34,026
| 76.8
| 76.8
| 0.0 |
2005-Apr-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-30 Wed
| ###
| ###
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2005-Mar-29 Tue
| 1.72
| 1.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-24 Thu
| 1.72
| 1.72
| 1.71
| 1.72
|
|
| 77.7
| 77.7
| 0.1 |
2005-Mar-23 Wed
| 1.72
| 1.73
| 1.71
| 1.72
| 55,751
| ###
| ###
| ###
| 0.1 |
2005-Mar-22 Tue
| 1.72
| 1.73
| 1.71
| 1.73
| 101,757
| 175,022
| ###
| ###
| ### |
2005-Mar-21 Mon
| 1.72
| 1.74
| 1.72
| 1.74
|
|
| ###
| ###
| 0.1 |
2005-Mar-18 Fri
| 1.73
| 1.75
| 1.71
| 1.72
|
|
| ###
| ###
| 0.1 |
2005-Mar-17 Thu
| 1.72
| 1.74
| 1.72
| 1.73
|
|
| 79.4
| 79.4
| ### |
2005-Mar-16 Wed
| 1.72
| 1.73
| 1.72
| 1.73
| 130,376
| ###
| 73.7
| 73.7
| ### |
2005-Mar-15 Tue
| 1.7
| 1.71
| 1.7
| 1.71
|
|
| ###
| ###
| 0.1 |
2005-Mar-14 Mon
| 1.71
| 1.73
| ###
| 1.73
| 49,125
| ###
| ###
| ###
| ### |
2005-Mar-11 Fri
| ###
| 1.7
| ###
| 1.7
| 77,884
| ###
| ###
| ###
| ### |
2005-Mar-10 Thu
| ###
| 1.7
| ###
| ###
| 140,178
| 119,151
| ###
| ###
| 0.0 |
2005-Mar-09 Wed
| ###
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2005-Mar-08 Tue
| 1.7
| 1.7
| ###
| 1.7
|
|
| 68.8
| 68.8
| ### |
2005-Mar-07 Mon
| ###
| 1.72
| ###
| 1.7
| 114,757
| ###
| 72.5
| 72.5
| ### |
2005-Mar-04 Fri
| ###
| 1.7
| ###
| 1.7
|
|
| 81.4
| 81.4
| ### |
2005-Mar-03 Thu
| ###
| 1.7
| ###
| ###
| 92,948
| ###
| 68.5
| 68.5
| 0.0 |
2005-Mar-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-01 Tue
| 1.7
| 1.7
| ###
| ###
| 48,280
| ###
| 16.0
| 16.0
| 0.0 |
2005-Feb-28 Mon
| 1.7
| 1.71
| 1.7
| 1.7
| 108,352
| 184,740
| 68.4
| 68.4
| ### |
2005-Feb-25 Fri
| 1.71
| 1.71
| 1.7
| 1.71
|
|
| ###
| ###
| 0.1 |
2005-Feb-24 Thu
| 1.72
| 1.74
| 1.71
| 1.71
| 69,580
| 120,025
| 38.4
| 38.4
| 0.1 |
2005-Feb-23 Wed
| 1.72
| 1.74
| 1.71
| 1.72
| 89,257
| ###
| 77.6
| 77.6
| 0.1 |
2005-Feb-22 Tue
| 1.71
| 1.76
| 1.71
| 1.73
|
|
| ###
| ###
| ### |
2005-Feb-21 Mon
| 1.8
| 1.83
| 1.78
| 1.83
| 130,774
| 236,047
| 83.4
| 83.4
| ### |
2005-Feb-18 Fri
| 1.81
| 1.82
| 1.79
| 1.79
| 114,371
| ###
| 26.3
| 26.3
| 0.1 |
2005-Feb-17 Thu
| 1.82
| 1.82
| 1.79
| 1.82
|
|
| 71.3
| 71.3
| ### |
2005-Feb-16 Wed
| 1.84
| 1.84
| 1.81
| 1.82
| 100,473
| ###
| ###
| ###
| ### |
2005-Feb-15 Tue
| 1.85
| 1.85
| 1.84
| 1.84
| 54,140
| 99,888
| 33.9
| 33.9
| ### |
2005-Feb-14 Mon
| 1.82
| 1.85
| 1.81
| 1.85
|
|
| 84.9
| 84.9
| 0.1 |
2005-Feb-11 Fri
| 1.83
| 1.84
| 1.81
| 1.82
|
|
| ###
| ###
| ### |
2005-Feb-10 Thu
| 1.84
| 1.84
| 1.82
| 1.83
| 114,250
| 209,077
| ###
| ###
| ### |
2005-Feb-09 Wed
| 1.83
| 1.85
| 1.81
| 1.83
| 73,325
| 134,184
| 73.8
| 73.8
| ### |
2005-Feb-08 Tue
| 1.85
| 1.85
| 1.81
| 1.81
|
|
| 17.5
| 17.5
| ### |
2005-Feb-07 Mon
| 1.82
| 1.85
| 1.81
| 1.85
| 100,754
| 184,379
| ###
| ###
| 0.1 |
2005-Feb-04 Fri
| 1.78
| 1.82
| 1.78
| 1.82
| 463,447
| ###
| 87.7
| 87.7
| ### |
2005-Feb-03 Thu
| 1.77
| 1.79
| 1.77
| 1.77
| 268,740
| 478,357
| ###
| ###
| ### |
2005-Feb-02 Wed
| 1.76
| 1.77
| 1.75
| 1.77
|
|
| ###
| ###
| ### |
2005-Feb-01 Tue
| 1.77
| 1.77
| 1.75
| 1.75
| 274,158
| ###
| 28.2
| 28.2
| 0.1 |
2005-Jan-31 Mon
| 1.76
| 1.77
| 1.75
| 1.76
| 434,381
| ###
| 73.6
| 73.6
| 0.1 |
2005-Jan-28 Fri
| 1.75
| 1.76
| 1.75
| 1.75
| 617,450
| 1,083,624
| 70.0
| 70.0
| 0.1 |
2005-Jan-27 Thu
| 1.77
| 1.77
| 1.73
| 1.73
| 285,471
| 499,574
| ###
| ###
| ### |
2005-Jan-25 Tue
| 1.72
| 1.76
| 1.72
| 1.74
|
|
| 81.1
| 81.1
| 0.1 |
2005-Jan-24 Mon
| 1.7
| 1.74
| 1.7
| 1.73
| 208,650
| 358,878
| 84.2
| 84.2
| ### |
2005-Jan-21 Fri
| ###
| 1.71
| ###
| ###
| 181,781
| 155,422
| 78.1
| 78.1
| 0.0 |
2005-Jan-20 Thu
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2005-Jan-19 Wed
| ###
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2005-Jan-18 Tue
| ###
| ###
| ###
| ###
| 138,775
| 0
| ###
| ###
| 0.0 |
2005-Jan-17 Mon
| ###
| ###
| ###
| ###
| 45,948
| 0
| ###
| ###
| 0.0 |
2005-Jan-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-13 Thu
| ###
| ###
| ###
| ###
| 28,176
| 0
| 69.1
| 69.1
| 0.0 |
2005-Jan-12 Wed
| ###
| 1.7
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2005-Jan-11 Tue
| ###
| ###
| ###
| ###
| 25,871
| 0
| ###
| ###
| 0.0 |
2005-Jan-10 Mon
| 1.7
| 1.7
| ###
| ###
| 218,029
| 185,324
| ###
| ###
| 0.0 |
2005-Jan-07 Fri
| ###
| 1.71
| ###
| 1.71
|
|
| 75.6
| 75.6
| 0.1 |
2005-Jan-06 Thu
| 1.7
| 1.7
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2005-Jan-05 Wed
| ###
| 1.7
| ###
| 1.7
| 594,325
| 505,176
| 82.8
| 82.8
| ### |
2005-Jan-04 Tue
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-31 Fri
| 1.7
| 1.7
| ###
| ###
| 21,388
| 18,179
| 18.1
| 18.1
| 0.0 |
2004-Dec-30 Thu
| ###
| 1.7
| ###
| 1.7
| 11,454
| ###
| 81.7
| 81.7
| ### |
2004-Dec-29 Wed
| ###
| ###
| ###
| ###
| 12,445
| 0
| 72.7
| 72.7
| 0.0 |
2004-Dec-24 Fri
| ###
| ###
| ###
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2004-Dec-23 Thu
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2004-Dec-22 Wed
| ###
| ###
| ###
| ###
| 31,320
| 0
| ###
| ###
| 0.0 |
2004-Dec-21 Tue
| ###
| ###
| ###
| ###
| 21,251
| 0
| ###
| ###
| 0.0 |
2004-Dec-20 Mon
| ###
| ###
| ###
| ###
| 309,145
| 0
| ###
| ###
| 0.0 |
2004-Dec-17 Fri
| ###
| ###
| ###
| ###
| 358,624
| 0
| ###
| ###
| 0.0 |
2004-Dec-16 Thu
| ###
| ###
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2004-Dec-15 Wed
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2004-Dec-14 Tue
| ###
| ###
| ###
| ###
| 66,750
| 0
| 86.5
| 86.5
| 0.0 |
2004-Dec-13 Mon
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2004-Dec-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-09 Thu
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2004-Dec-08 Wed
| ###
| ###
| ###
| ###
|
|
| 46.2
| 46.2
| 0.0 |
2004-Dec-07 Tue
| 1.7
| 1.71
| ###
| ###
|
|
| 40.8
| 40.8
| 0.0 |
2004-Dec-06 Mon
| ###
| 1.71
| ###
| 1.7
|
|
| ###
| ###
| ### |
2004-Dec-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-02 Thu
| 1.59
| ###
| 1.57
| 1.57
|
|
| ###
| ###
| 0.1 |
2004-Dec-01 Wed
| 1.57
| 1.59
| 1.57
| 1.59
|
|
| 81.8
| 81.8
| ### |
2004-Nov-30 Tue
| 1.55
| 1.56
| 1.54
| 1.56
| 157,542
| ###
| ###
| ###
| ### |
2004-Nov-29 Mon
| 1.55
| 1.55
| 1.5
| 1.55
| 130,523
| 199,047
| 70.2
| 70.2
| ### |
2004-Nov-26 Fri
| 1.56
| 1.57
| 1.55
| 1.55
| 60,177
| 93,876
| ###
| ###
| ### |
2004-Nov-25 Thu
| 1.59
| ###
| 1.55
| 1.56
| 115,774
| 89,724
| 17.1
| 17.1
| ### |
2004-Nov-24 Wed
| 1.56
| 1.59
| 1.54
| 1.59
| 127,422
| ###
| ###
| ###
| ### |
2004-Nov-23 Tue
| 1.57
| 1.59
| 1.54
| 1.57
| 123,973
| ###
| 65.0
| 65.0
| 0.1 |
2004-Nov-22 Mon
| ###
| ###
| 1.55
| 1.58
|
|
| ###
| ###
| 0.1 |
2004-Nov-19 Fri
| ###
| ###
| ###
| ###
| 66,925
| 0
| ###
| ###
| 0.0 |
2004-Nov-18 Thu
| ###
| ###
| ###
| ###
| 178,750
| 0
| ###
| ###
| 0.0 |
2004-Nov-17 Wed
| ###
| ###
| ###
| ###
| 682,755
| 0
| 28.0
| 28.0
| 0.0 |
2004-Nov-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-12 Fri
| ###
| ###
| ###
| ###
| 159,122
| 0
| 65.9
| 65.9
| 0.0 |
2004-Nov-11 Thu
| ###
| ###
| ###
| ###
| 168,524
| 0
| 72.5
| 72.5
| 0.0 |
2004-Nov-10 Wed
| ###
| ###
| ###
| ###
| 71,146
| 0
| 72.3
| 72.3
| 0.0 |
2004-Nov-09 Tue
| ###
| ###
| ###
| ###
| 129,282
| 0
| 29.6
| 29.6
| 0.0 |
2004-Nov-08 Mon
| ###
| ###
| ###
| ###
| 195,983
| 0
| 27.9
| 27.9
| 0.0 |
2004-Nov-05 Fri
| ###
| ###
| 1.59
| ###
|
|
| 12.2
| 12.2
| 0.0 |
2004-Nov-04 Thu
| 1.7
| 1.74
| 1.7
| 1.74
|
|
| ###
| ###
| 0.1 |
2004-Nov-03 Wed
| 1.76
| 1.76
| 1.59
| 1.71
| 246,253
| 412,473
| 12.0
| 12.0
| 0.1 |
2004-Nov-02 Tue
| 1.78
| 1.78
| 1.76
| 1.77
|
|
| ###
| ###
| ### |
2004-Nov-01 Mon
| 1.79
| 1.79
| 1.78
| 1.78
|
|
| ###
| ###
| 0.1 |
2004-Oct-29 Fri
| 1.79
| 1.79
| 1.78
| 1.79
|
|
| 66.1
| 66.1
| 0.1 |
2004-Oct-28 Thu
| 1.79
| 1.79
| 1.78
| 1.79
| 62,025
| ###
| ###
| ###
| 0.1 |
2004-Oct-27 Wed
| 1.79
| 1.79
| 1.78
| 1.79
|
|
| ###
| ###
| 0.1 |
2004-Oct-26 Tue
| 1.79
| 1.79
| 1.78
| 1.78
|
|
| ###
| ###
| 0.1 |
2004-Oct-25 Mon
| 1.78
| 1.79
| 1.78
| 1.79
| 4,454
| 7,950
| ###
| ###
| 0.1 |
2004-Oct-22 Fri
| 1.79
| 1.79
| 1.77
| 1.79
| 45,779
| 81,486
| ###
| ###
| 0.1 |
2004-Oct-21 Thu
| 1.78
| 1.78
| 1.78
| 1.78
| 69,725
| ###
| ###
| ###
| 0.1 |
2004-Oct-20 Wed
| 1.79
| 1.79
| 1.78
| 1.78
| 45,450
| 81,128
| ###
| ###
| 0.1 |
2004-Oct-19 Tue
| 1.79
| 1.79
| 1.78
| 1.79
| 58,884
| ###
| 70.8
| 70.8
| 0.1 |
2004-Oct-18 Mon
| 1.78
| 1.8
| 1.78
| 1.79
| 90,426
| ###
| 74.7
| 74.7
| 0.1 |
2004-Oct-15 Fri
| 1.75
| 1.78
| 1.75
| 1.78
| 37,929
| 66,944
| 81.4
| 81.4
| 0.1 |
2004-Oct-14 Thu
| 1.78
| 1.78
| 1.76
| 1.76
|
|
| 28.9
| 28.9
| 0.1 |
2004-Oct-13 Wed
| 1.79
| 1.8
| 1.77
| 1.78
|
|
| 26.4
| 26.4
| 0.1 |
2004-Oct-12 Tue
| 1.77
| 1.78
| 1.76
| 1.78
| 48,671
| 86,147
| ###
| ###
| 0.1 |
2004-Oct-11 Mon
| 1.75
| 1.77
| 1.75
| 1.75
| 149,380
| ###
| 69.7
| 69.7
| 0.1 |
2004-Oct-08 Fri
| 1.77
| 1.77
| 1.75
| 1.75
|
|
| 20.2
| 20.2
| 0.1 |
2004-Oct-07 Thu
| 1.79
| 1.8
| 1.77
| 1.77
| 508,780
| 908,172
| 21.6
| 21.6
| ### |
2004-Oct-06 Wed
| 1.8
| 1.8
| 1.77
| 1.78
| 63,840
| 113,954
| ###
| ###
| 0.1 |
2004-Oct-05 Tue
| 1.81
| 1.84
| 1.8
| 1.8
| 30,278
| ###
| ###
| ###
| 0.1 |
2004-Oct-04 Mon
| 1.82
| 1.82
| 1.81
| 1.81
| 11,745
| ###
| ###
| ###
| ### |
2004-Oct-01 Fri
| 1.81
| 1.82
| 1.81
| 1.82
| 21,055
| ###
| ###
| ###
| ### |
2004-Sep-30 Thu
| 1.8
| 1.83
| 1.8
| 1.81
|
|
| ###
| ###
| ### |
2004-Sep-29 Wed
| 1.79
| 1.8
| 1.78
| 1.78
|
|
| ###
| ###
| 0.1 |
2004-Sep-28 Tue
| 1.82
| 1.82
| 1.8
| 1.8
| 216,841
| 392,482
| 20.3
| 20.3
| 0.1 |
2004-Sep-27 Mon
| 1.8
| 1.82
| 1.8
| 1.81
| 42,077
| 76,159
| ###
| ###
| ### |
2004-Sep-24 Fri
| 1.82
| 1.82
| 1.8
| 1.8
|
|
| 23.3
| 23.3
| 0.1 |
2004-Sep-23 Thu
| 1.81
| 1.84
| 1.8
| 1.81
| 94,280
| 171,589
| ###
| ###
| ### |
2004-Sep-22 Wed
| 1.84
| 1.84
| 1.81
| 1.81
| 95,144
| ###
| 15.4
| 15.4
| ### |
2004-Sep-21 Tue
| 1.85
| 1.85
| 1.84
| 1.84
|
|
| ###
| ###
| ### |
2004-Sep-20 Mon
| 1.84
| 1.87
| 1.84
| 1.86
|
|
| ###
| ###
| 0.1 |
2004-Sep-17 Fri
| 1.88
| 1.88
| 1.83
| 1.83
| 48,750
| ###
| ###
| ###
| ### |
2004-Sep-16 Thu
| 1.85
| 1.89
| 1.84
| 1.88
|
|
| ###
| ###
| 0.1 |
2004-Sep-15 Wed
| 1.82
| 1.89
| 1.82
| 1.84
| 164,176
| 304,546
| ###
| ###
| ### |
2004-Sep-14 Tue
| 1.8
| 1.82
| 1.79
| 1.82
| 236,750
| ###
| 77.8
| 77.8
| ### |
2004-Sep-13 Mon
| 1.77
| 1.8
| 1.77
| 1.79
| 132,983
| 237,374
| 79.3
| 79.3
| 0.1 |
2004-Sep-10 Fri
| 1.77
| 1.79
| 1.75
| 1.75
| 80,350
| ###
| 20.6
| 20.6
| 0.1 |
2004-Sep-09 Thu
| 1.75
| 1.77
| 1.75
| 1.77
|
|
| 80.7
| 80.7
| ### |
2004-Sep-08 Wed
| 1.75
| 1.75
| 1.74
| 1.75
|
|
| ###
| ###
| 0.1 |
2004-Sep-07 Tue
| 1.73
| 1.74
| 1.72
| 1.74
|
|
| ###
| ###
| 0.1 |
2004-Sep-06 Mon
| 1.73
| 1.74
| 1.72
| 1.72
| 27,478
| ###
| 30.7
| 30.7
| 0.1 |
2004-Sep-03 Fri
| 1.74
| 1.74
| 1.72
| 1.74
|
|
| ###
| ###
| 0.1 |
2004-Sep-02 Thu
| 1.72
| 1.73
| 1.72
| 1.72
|
|
| 70.8
| 70.8
| 0.1 |
2004-Sep-01 Wed
| 1.73
| 1.74
| 1.72
| 1.73
| 75,940
| 131,376
| 70.2
| 70.2
| ### |
2004-Aug-31 Tue
| 1.7
| 1.73
| 1.7
| 1.73
| 135,486
| 232,358
| 85.1
| 85.1
| ### |
2004-Aug-30 Mon
| 1.73
| 1.73
| 1.7
| 1.7
| 117,321
| ###
| ###
| ###
| ### |
2004-Aug-27 Fri
| 1.72
| 1.73
| ###
| ###
| 256,879
| ###
| ###
| ###
| 0.0 |
2004-Aug-26 Thu
| 1.73
| 1.73
| 1.73
| 1.73
|
|
| 70.6
| 70.6
| ### |
2004-Aug-25 Wed
| 1.71
| 1.72
| 1.7
| 1.72
|
|
| 73.4
| 73.4
| 0.1 |
2004-Aug-24 Tue
| 1.73
| 1.73
| 1.71
| 1.71
| 514,150
| ###
| ###
| ###
| 0.1 |
2004-Aug-23 Mon
| 1.73
| 1.73
| 1.71
| 1.71
| 65,250
| ###
| 21.1
| 21.1
| 0.1 |
2004-Aug-20 Fri
| 1.72
| 1.74
| 1.71
| 1.71
|
|
| ###
| ###
| 0.1 |
2004-Aug-19 Thu
| 1.72
| 1.72
| 1.7
| 1.71
| 66,354
| ###
| ###
| ###
| 0.1 |
2004-Aug-18 Wed
| 1.73
| 1.74
| 1.73
| 1.73
| 10,350
| 17,957
| 75.6
| 75.6
| ### |
2004-Aug-17 Tue
| 1.72
| 1.73
| 1.72
| 1.72
| 28,171
| ###
| ###
| ###
| 0.1 |
2004-Aug-16 Mon
| 1.72
| 1.72
| 1.71
| 1.72
|
|
| 78.3
| 78.3
| 0.1 |
2004-Aug-13 Fri
| 1.75
| 1.75
| 1.7
| 1.72
| 133,078
| 229,559
| ###
| ###
| 0.1 |
2004-Aug-12 Thu
| 1.73
| 1.75
| 1.73
| 1.75
|
|
| 83.8
| 83.8
| 0.1 |
2004-Aug-11 Wed
| 1.73
| 1.74
| 1.73
| 1.73
| 57,879
| 100,420
| 71.4
| 71.4
| ### |
2004-Aug-10 Tue
| 1.73
| 1.73
| 1.71
| 1.73
| 77,421
| ###
| ###
| ###
| ### |
2004-Aug-09 Mon
| 1.78
| 1.79
| 1.77
| 1.79
| 123,221
| ###
| ###
| ###
| 0.1 |
2004-Aug-06 Fri
| 1.77
| 1.78
| 1.76
| 1.77
|
|
| ###
| ###
| ### |
2004-Aug-05 Thu
| 1.74
| 1.77
| 1.74
| 1.77
|
|
| 85.0
| 85.0
| ### |
2004-Aug-04 Wed
| 1.76
| 1.76
| 1.75
| 1.75
|
|
| 29.1
| 29.1
| 0.1 |
2004-Aug-03 Tue
| 1.76
| 1.76
| 1.74
| 1.75
| 81,583
| 142,770
| ###
| ###
| 0.1 |
2004-Aug-02 Mon
| 1.77
| 1.77
| 1.75
| 1.76
| 37,651
| ###
| ###
| ###
| 0.1 |
2004-Jul-30 Fri
| 1.75
| 1.79
| 1.75
| 1.77
| 52,285
| 92,544
| ###
| ###
| ### |
2004-Jul-29 Thu
| 1.8
| 1.8
| 1.75
| 1.75
| 41,288
| 73,286
| ###
| ###
| 0.1 |
2004-Jul-28 Wed
| 1.75
| 1.81
| 1.74
| 1.8
| 252,727
| ###
| ###
| ###
| 0.1 |
2004-Jul-27 Tue
| 1.7
| 1.73
| 1.7
| 1.73
|
|
| 84.7
| 84.7
| ### |
2004-Jul-26 Mon
| 1.71
| 1.71
| 1.7
| 1.7
| 47,383
| 80,788
| ###
| ###
| ### |
2004-Jul-23 Fri
| 1.7
| 1.71
| 1.7
| 1.71
|
|
| 77.1
| 77.1
| 0.1 |
2004-Jul-22 Thu
| ###
| 1.7
| ###
| 1.7
|
|
| 73.9
| 73.9
| ### |
2004-Jul-21 Wed
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-20 Tue
| 1.7
| 1.71
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2004-Jul-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-16 Fri
| ###
| 1.7
| ###
| ###
| 148,876
| 126,544
| 19.0
| 19.0
| 0.0 |
2004-Jul-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-13 Tue
| ###
| ###
| ###
| ###
| 57,147
| 0
| 73.6
| 73.6
| 0.0 |
2004-Jul-12 Mon
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2004-Jul-09 Fri
| ###
| ###
| ###
| ###
| 53,657
| 0
| ###
| ###
| 0.0 |
2004-Jul-08 Thu
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2004-Jul-07 Wed
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2004-Jul-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-05 Mon
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2004-Jul-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-01 Thu
| 1.58
| ###
| 1.58
| ###
| 205,250
| 162,147
| 87.8
| 87.8
| 0.0 |
2004-Jun-30 Wed
| 1.55
| ###
| 1.55
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-29 Tue
| 1.55
| 1.59
| 1.55
| 1.57
| 132,324
| 207,748
| ###
| ###
| 0.1 |
2004-Jun-28 Mon
| 1.5
| 1.55
| 1.5
| 1.55
|
|
| 91.9
| 91.9
| ### |
2004-Jun-25 Fri
| 1.48
| 1.51
| 1.47
| 1.5
| 42,970
| 64,025
| ###
| ###
| 0.1 |
2004-Jun-24 Thu
| 1.48
| 1.48
| 1.48
| 1.48
| 0
|
|
|
| 0.1 |
2004-Jun-23 Wed
| 1.48
| 1.49
| 1.48
| 1.48
|
|
| 71.5
| 71.5
| 0.1 |
2004-Jun-22 Tue
| 1.48
| 1.5
| 1.47
| 1.47
|
|
| 30.0
| 30.0
| ### |
2004-Jun-21 Mon
| 1.47
| 1.48
| 1.46
| 1.48
| 30,747
| ###
| ###
| ###
| 0.1 |
2004-Jun-18 Fri
| 1.47
| 1.47
| 1.45
| 1.47
|
|
| 71.7
| 71.7
| ### |
2004-Jun-17 Thu
| 1.48
| 1.48
| 1.47
| 1.47
|
|
| 25.3
| 25.3
| ### |
2004-Jun-16 Wed
| 1.49
| 1.5
| 1.46
| 1.5
| 128,183
| ###
| 76.3
| 76.3
| 0.1 |
2004-Jun-15 Tue
| 1.49
| 1.51
| 1.48
| 1.5
|
|
| 82.5
| 82.5
| 0.1 |
2004-Jun-14 Mon
| 1.48
| 1.49
| 1.47
| 1.47
|
|
| ###
| ###
| ### |
2004-Jun-11 Fri
| 1.48
| 1.49
| 1.47
| 1.47
|
|
| ###
| ###
| ### |
2004-Jun-10 Thu
| 1.46
| 1.49
| 1.46
| 1.48
| 92,656
| ###
| ###
| ###
| 0.1 |
2004-Jun-09 Wed
| 1.46
| 1.46
| 1.46
| 1.46
| 43,683
| 63,777
| ###
| ###
| 0.1 |
2004-Jun-08 Tue
| 1.47
| 1.47
| 1.46
| 1.46
|
|
| ###
| ###
| 0.1 |
2004-Jun-07 Mon
| 1.45
| 1.47
| 1.45
| 1.47
|
|
| 85.5
| 85.5
| ### |
2004-Jun-04 Fri
| 1.45
| 1.47
| 1.45
| 1.45
|
|
| 72.3
| 72.3
| ### |
2004-Jun-03 Thu
| 1.48
| 1.49
| 1.44
| 1.44
|
|
| 10.9
| 10.9
| 0.1 |
2004-Jun-02 Wed
| 1.45
| 1.49
| 1.44
| 1.44
|
|
| ###
| ###
| 0.1 |
2004-Jun-01 Tue
| 1.45
| 1.45
| 1.43
| 1.45
|
|
| ###
| ###
| ### |
2004-May-31 Mon
| 1.45
| 1.47
| 1.44
| 1.45
| 198,242
| 288,442
| ###
| ###
| ### |
2004-May-28 Fri
| 1.46
| 1.46
| 1.44
| 1.45
| 112,950
| 163,777
| ###
| ###
| ### |
2004-May-27 Thu
| 1.45
| 1.48
| 1.45
| 1.47
|
|
| ###
| ###
| ### |
2004-May-26 Wed
| 1.43
| 1.45
| 1.42
| 1.43
|
|
| ###
| ###
| 0.1 |
2004-May-25 Tue
| 1.43
| 1.44
| 1.42
| 1.42
|
|
| 28.8
| 28.8
| ### |
2004-May-24 Mon
| 1.47
| 1.47
| 1.43
| 1.43
|
|
| ###
| ###
| 0.1 |
2004-May-21 Fri
| 1.45
| 1.47
| 1.45
| 1.47
|
|
| 80.3
| 80.3
| ### |
2004-May-20 Thu
| 1.46
| 1.47
| 1.4
| 1.47
| 202,141
| 290,072
| ###
| ###
| ### |
2004-May-19 Wed
| 1.49
| 1.5
| 1.47
| 1.47
|
|
| ###
| ###
| ### |
2004-May-18 Tue
| 1.5
| 1.5
| 1.49
| 1.49
| 64,350
| ###
| ###
| ###
| ### |
2004-May-17 Mon
| 1.5
| 1.51
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2004-May-14 Fri
| 1.5
| 1.51
| 1.49
| 1.51
| 270,227
| 405,340
| ###
| ###
| 0.1 |
2004-May-13 Thu
| 1.5
| 1.51
| 1.49
| 1.5
|
|
| 75.5
| 75.5
| 0.1 |
2004-May-12 Wed
| 1.5
| 1.51
| 1.49
| 1.5
|
|
| ###
| ###
| 0.1 |
2004-May-11 Tue
| 1.5
| 1.5
| 1.49
| 1.5
| 124,070
| 185,484
| 71.2
| 71.2
| 0.1 |
2004-May-10 Mon
| 1.52
| 1.52
| 1.5
| 1.5
| 32,274
| ###
| 34.0
| 34.0
| 0.1 |
2004-May-07 Fri
| 1.53
| 1.53
| 1.5
| 1.53
|
|
| 74.4
| 74.4
| ### |
2004-May-06 Thu
| 1.53
| 1.53
| 1.51
| 1.53
| 150,220
| ###
| ###
| ###
| ### |
2004-May-05 Wed
| 1.52
| 1.54
| 1.52
| 1.53
| 186,627
| ###
| 70.8
| 70.8
| ### |
2004-May-04 Tue
| 1.51
| 1.52
| 1.51
| 1.52
|
|
| 79.5
| 79.5
| 0.1 |
2004-May-03 Mon
| 1.5
| 1.51
| 1.5
| 1.5
|
|
| 78.6
| 78.6
| 0.1 |
2004-Apr-30 Fri
| 1.5
| 1.51
| 1.46
| 1.5
| 93,224
| ###
| ###
| ###
| 0.1 |
2004-Apr-29 Thu
| 1.5
| 1.51
| 1.5
| 1.5
| 307,850
| ###
| 79.6
| 79.6
| 0.1 |
2004-Apr-28 Wed
| 1.53
| 1.53
| 1.52
| 1.52
| 43,259
| ###
| 30.7
| 30.7
| 0.1 |
2004-Apr-27 Tue
| 1.53
| 1.54
| 1.53
| 1.53
| 111,824
| 171,649
| 74.4
| 74.4
| ### |
2004-Apr-26 Mon
| 1.54
| 1.54
| 1.53
| 1.53
| 44,250
| 67,923
| ###
| ###
| ### |
2004-Apr-23 Fri
| 1.53
| 1.54
| 1.53
| 1.54
| 40,475
| 62,129
| 71.8
| 71.8
| ### |
2004-Apr-22 Thu
| 1.54
| 1.54
| 1.53
| 1.53
|
|
| 36.7
| 36.7
| ### |
2004-Apr-21 Wed
| 1.54
| 1.54
| 1.53
| 1.54
|
|
| ###
| ###
| ### |
2004-Apr-20 Tue
| 1.53
| 1.54
| 1.53
| 1.54
| 5,670
| ###
| ###
| ###
| ### |
2004-Apr-19 Mon
| 1.54
| 1.56
| 1.53
| 1.54
|
|
| ###
| ###
| ### |
2004-Apr-16 Fri
| 1.54
| 1.55
| 1.54
| 1.54
|
|
| ###
| ###
| ### |
2004-Apr-15 Thu
| 1.56
| 1.56
| 1.54
| 1.54
|
|
| ###
| ###
| ### |
2004-Apr-14 Wed
| 1.54
| 1.55
| 1.54
| 1.55
| 71,586
| ###
| ###
| ###
| ### |
2004-Apr-13 Tue
| 1.54
| 1.55
| 1.54
| 1.54
| 85,378
| ###
| ###
| ###
| ### |
2004-Apr-08 Thu
| 1.53
| 1.55
| 1.53
| 1.55
|
|
| ###
| ###
| ### |
2004-Apr-07 Wed
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| 77.0
| 77.0
| ### |
2004-Apr-06 Tue
| 1.54
| 1.55
| 1.53
| 1.53
| 41,442
| 63,820
| 32.0
| 32.0
| ### |
2004-Apr-05 Mon
| 1.52
| 1.55
| 1.52
| 1.55
| 35,475
| 54,454
| 88.2
| 88.2
| ### |
2004-Apr-02 Fri
| 1.52
| 1.52
| 1.5
| 1.51
| 38,250
| 57,757
| 28.4
| 28.4
| 0.1 |
2004-Apr-01 Thu
| 1.55
| 1.55
| 1.51
| 1.51
| 71,570
| ###
| 10.1
| 10.1
| 0.1 |
2004-Mar-31 Wed
| 1.52
| 1.55
| 1.52
| 1.55
|
|
| 85.0
| 85.0
| ### |
2004-Mar-30 Tue
| 1.5
| 1.53
| 1.5
| 1.52
|
|
| ###
| ###
| 0.1 |
2004-Mar-29 Mon
| 1.51
| 1.52
| 1.49
| 1.5
| 343,573
| 517,077
| ###
| ###
| 0.1 |
2004-Mar-26 Fri
| 1.52
| 1.53
| 1.5
| 1.5
| 57,079
| 86,474
| ###
| ###
| 0.1 |
2004-Mar-25 Thu
| 1.56
| 1.56
| 1.48
| 1.52
|
|
| 14.7
| 14.7
| 0.1 |
2004-Mar-24 Wed
| ###
| ###
| ###
| ###
| 162,926
| 0
| 73.2
| 73.2
| 0.0 |
2004-Mar-23 Tue
| ###
| ###
| ###
| ###
| 243,758
| 0
| ###
| ###
| 0.0 |
2004-Mar-22 Mon
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2004-Mar-19 Fri
| ###
| ###
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2004-Mar-18 Thu
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2004-Mar-17 Wed
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2004-Mar-16 Tue
| ###
| ###
| ###
| ###
| 181,029
| 0
| ###
| ###
| 0.0 |
2004-Mar-15 Mon
| ###
| ###
| ###
| ###
| 21,280
| 0
| 32.6
| 32.6
| 0.0 |
2004-Mar-12 Fri
| ###
| ###
| ###
| ###
| 22,250
| 0
| ###
| ###
| 0.0 |
2004-Mar-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Mar-10 Wed
| ###
| ###
| ###
| ###
| 354,122
| 0
| ###
| ###
| 0.0 |
2004-Mar-09 Tue
| ###
| ###
| ###
| ###
| 128,576
| 0
| ###
| ###
| 0.0 |
2004-Mar-08 Mon
| ###
| ###
| ###
| ###
| 24,075
| 0
| 26.6
| 26.6
| 0.0 |
2004-Mar-05 Fri
| ###
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2004-Mar-04 Thu
| ###
| ###
| ###
| ###
| 197,544
| 0
| ###
| ###
| 0.0 |
2004-Mar-03 Wed
| ###
| ###
| ###
| ###
| 108,980
| 0
| ###
| ###
| 0.0 |
2004-Mar-02 Tue
| ###
| ###
| 1.59
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2004-Mar-01 Mon
| ###
| ###
| 1.59
| ###
| 142,149
| ###
| ###
| ###
| 0.0 |
2004-Feb-27 Fri
| ###
| ###
| 1.59
| ###
| 56,870
| ###
| ###
| ###
| 0.0 |
2004-Feb-26 Thu
| ###
| ###
| ###
| ###
| 36,744
| 0
| 33.5
| 33.5
| 0.0 |
2004-Feb-25 Wed
| ###
| ###
| ###
| ###
| 40,980
| 0
| ###
| ###
| 0.0 |
2004-Feb-24 Tue
| ###
| ###
| ###
| ###
| 64,970
| 0
| 71.2
| 71.2
| 0.0 |
2004-Feb-23 Mon
| ###
| ###
| ###
| ###
| 50,150
| 0
| 76.3
| 76.3
| 0.0 |
2004-Feb-20 Fri
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2004-Feb-19 Thu
| ###
| ###
| ###
| ###
| 106,745
| 0
| ###
| ###
| 0.0 |
2004-Feb-18 Wed
| ###
| ###
| ###
| ###
| 104,672
| 0
| 25.4
| 25.4
| 0.0 |
2004-Feb-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-16 Mon
| ###
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-13 Fri
| ###
| ###
| 1.59
| ###
| 84,845
| 67,451
| 27.7
| 27.7
| 0.0 |
2004-Feb-12 Thu
| ###
| ###
| ###
| ###
| 63,245
| 0
| ###
| ###
| 0.0 |
2004-Feb-11 Wed
| ###
| ###
| ###
| ###
| 78,428
| 0
| ###
| ###
| 0.0 |
2004-Feb-10 Tue
| ###
| ###
| ###
| ###
| 113,670
| 0
| ###
| ###
| 0.0 |
2004-Feb-09 Mon
| ###
| ###
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2004-Feb-06 Fri
| ###
| ###
| ###
| ###
| 22,050
| 0
| ###
| ###
| 0.0 |
2004-Feb-05 Thu
| 1.59
| ###
| 1.59
| 1.59
| 69,640
| ###
| 74.1
| 74.1
| ### |
2004-Feb-04 Wed
| ###
| ###
| 1.58
| 1.59
| 116,143
| 91,752
| ###
| ###
| ### |
2004-Feb-03 Tue
| ###
| ###
| ###
| ###
| 95,120
| 0
| ###
| ###
| 0.0 |
2004-Feb-02 Mon
| ###
| ###
| ###
| ###
| 175,155
| 0
| 76.9
| 76.9
| 0.0 |
2004-Jan-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-29 Thu
| ###
| ###
| ###
| ###
| 237,543
| 0
| 24.7
| 24.7
| 0.0 |
2004-Jan-28 Wed
| ###
| ###
| ###
| ###
| 696,277
| 0
| ###
| ###
| 0.0 |
2004-Jan-27 Tue
| 1.58
| ###
| 1.57
| 1.59
| 214,742
| 168,572
| 81.0
| 81.0
| ### |
2004-Jan-23 Fri
| 1.56
| 1.58
| 1.56
| 1.57
|
|
| ###
| ###
| 0.1 |
2004-Jan-22 Thu
| 1.55
| 1.56
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2004-Jan-21 Wed
| 1.55
| 1.55
| 1.53
| 1.55
|
|
| 70.2
| 70.2
| ### |
2004-Jan-20 Tue
| 1.52
| 1.55
| 1.52
| 1.53
| 44,054
| 67,622
| 73.5
| 73.5
| ### |
2004-Jan-19 Mon
| 1.55
| 1.56
| 1.52
| 1.52
| 208,589
| 321,227
| 20.1
| 20.1
| 0.1 |
2004-Jan-16 Fri
| 1.55
| 1.56
| 1.54
| 1.56
|
|
| 76.4
| 76.4
| ### |
2004-Jan-15 Thu
| 1.53
| 1.55
| 1.52
| 1.55
| 49,250
| ###
| ###
| ###
| ### |
2004-Jan-14 Wed
| 1.55
| 1.55
| 1.54
| 1.54
|
|
| 28.8
| 28.8
| ### |
2004-Jan-13 Tue
| 1.55
| 1.57
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2004-Jan-12 Mon
| 1.55
| 1.55
| 1.54
| 1.54
|
|
| ###
| ###
| ### |
2004-Jan-09 Fri
| 1.55
| 1.56
| 1.54
| 1.55
| 96,346
| ###
| ###
| ###
| ### |
2004-Jan-08 Thu
| 1.55
| 1.55
| 1.54
| 1.54
|
|
| ###
| ###
| ### |
2004-Jan-07 Wed
| 1.55
| 1.55
| 1.54
| 1.55
| 28,483
| ###
| ###
| ###
| ### |
2004-Jan-06 Tue
| 1.55
| 1.56
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2004-Jan-05 Mon
| 1.55
| 1.56
| 1.54
| 1.55
|
|
| 75.4
| 75.4
| ### |
2004-Jan-02 Fri
| 1.53
| 1.54
| 1.53
| 1.54
|
|
| 79.6
| 79.6
| ### |
2003-Dec-31 Wed
| 1.5
| 1.53
| 1.5
| 1.53
| 21,845
| ###
| 88.0
| 88.0
| ### |
2003-Dec-30 Tue
| 1.47
| 1.5
| 1.47
| 1.5
| 47,485
| ###
| ###
| ###
| 0.1 |
2003-Dec-29 Mon
| 1.45
| 1.47
| 1.45
| 1.46
| 56,722
| ###
| ###
| ###
| 0.1 |
2003-Dec-24 Wed
| 1.45
| 1.45
| 1.44
| 1.45
|
|
| ###
| ###
| ### |
2003-Dec-23 Tue
| 1.45
| 1.46
| 1.44
| 1.45
|
|
| ###
| ###
| ### |
2003-Dec-22 Mon
| 1.46
| 1.47
| 1.45
| 1.45
| 28,547
| 41,678
| 26.5
| 26.5
| ### |
2003-Dec-19 Fri
| 1.47
| 1.47
| 1.44
| 1.44
|
|
| ###
| ###
| 0.1 |
2003-Dec-18 Thu
| 1.47
| 1.47
| 1.46
| 1.46
|
|
| 33.3
| 33.3
| 0.1 |
2003-Dec-17 Wed
| 1.44
| 1.48
| 1.44
| 1.48
|
|
| 89.6
| 89.6
| 0.1 |
2003-Dec-16 Tue
| 1.46
| 1.46
| 1.46
| 1.46
|
|
| 72.7
| 72.7
| 0.1 |
2003-Dec-15 Mon
| 1.46
| 1.47
| 1.45
| 1.46
| 59,320
| ###
| ###
| ###
| 0.1 |
2003-Dec-12 Fri
| 1.42
| 1.47
| 1.42
| 1.46
|
|
| ###
| ###
| 0.1 |
2003-Dec-11 Thu
| 1.43
| 1.44
| 1.4
| 1.42
| 18,079
| 25,672
| 36.4
| 36.4
| ### |
2003-Dec-10 Wed
| 1.45
| 1.45
| 1.44
| 1.44
|
|
| ###
| ###
| 0.1 |
2003-Dec-09 Tue
| 1.46
| 1.46
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2003-Dec-08 Mon
| 1.45
| 1.47
| 1.45
| 1.47
|
|
| 81.7
| 81.7
| ### |
2003-Dec-05 Fri
| 1.46
| 1.47
| 1.46
| 1.47
| 25,578
| 37,471
| ###
| ###
| ### |
2003-Dec-04 Thu
| 1.47
| 1.47
| 1.46
| 1.46
| 64,822
| ###
| ###
| ###
| 0.1 |
2003-Dec-03 Wed
| 1.47
| 1.48
| 1.46
| 1.46
|
|
| 28.9
| 28.9
| 0.1 |
2003-Dec-02 Tue
| 1.47
| 1.47
| 1.44
| 1.47
|
|
| ###
| ###
| ### |
2003-Dec-01 Mon
| 1.44
| 1.47
| 1.44
| 1.44
|
|
| ###
| ###
| 0.1 |
2003-Nov-28 Fri
| 1.42
| 1.42
| 1.42
| 1.42
|
|
| ###
| ###
| ### |
2003-Nov-27 Thu
| 1.42
| 1.42
| 1.42
| 1.42
| 30,475
| 43,274
| 67.7
| 67.7
| ### |
2003-Nov-26 Wed
| 1.42
| 1.44
| 1.42
| 1.44
|
|
| 78.7
| 78.7
| 0.1 |
2003-Nov-25 Tue
| 1.41
| 1.44
| 1.4
| 1.41
|
|
| ###
| ###
| ### |
2003-Nov-24 Mon
| 1.41
| 1.42
| 1.4
| 1.41
| 20,352
| ###
| 73.7
| 73.7
| ### |
2003-Nov-21 Fri
| 1.44
| 1.44
| 1.41
| 1.41
|
|
| ###
| ###
| ### |
2003-Nov-20 Thu
| 1.4
| 1.44
| ###
| 1.44
|
|
| 90.6
| 90.6
| 0.1 |
2003-Nov-19 Wed
| 1.43
| 1.43
| ###
| ###
| 132,428
| 94,686
| ###
| ###
| 0.0 |
2003-Nov-18 Tue
| 1.42
| 1.45
| 1.42
| 1.42
| 125,943
| 180,728
| 78.7
| 78.7
| ### |
2003-Nov-17 Mon
| 1.42
| 1.42
| 1.42
| 1.42
| 17,350
| ###
| 80.8
| 80.8
| ### |
2003-Nov-14 Fri
| 1.47
| 1.47
| 1.43
| 1.43
| 30,258
| 43,874
| 12.9
| 12.9
| 0.1 |
2003-Nov-13 Thu
| 1.49
| 1.49
| 1.46
| 1.46
|
|
| 16.8
| 16.8
| 0.1 |
2003-Nov-12 Wed
| 1.49
| 1.5
| 1.48
| 1.48
| 64,850
| 96,626
| ###
| ###
| 0.1 |
2003-Nov-11 Tue
| 1.5
| 1.5
| 1.46
| 1.46
|
|
| ###
| ###
| 0.1 |
2003-Nov-10 Mon
| 1.49
| 1.52
| 1.49
| 1.5
| 168,155
| 253,073
| 77.6
| 77.6
| 0.1 |
2003-Nov-07 Fri
| 1.45
| 1.47
| 1.43
| 1.47
|
|
| ###
| ###
| ### |
2003-Nov-06 Thu
| 1.41
| 1.45
| 1.41
| 1.43
| 87,675
| 125,375
| ###
| ###
| 0.1 |
2003-Nov-05 Wed
| 1.4
| 1.41
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2003-Nov-04 Tue
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-03 Mon
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2003-Oct-31 Fri
| ###
| ###
| ###
| ###
| 82,557
| 0
| 25.0
| 25.0
| 0.0 |
2003-Oct-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-29 Wed
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2003-Oct-28 Tue
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-27 Mon
| 1.4
| 1.4
| ###
| ###
| 49,378
| ###
| ###
| ###
| 0.0 |
2003-Oct-24 Fri
| ###
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
2003-Oct-23 Thu
| ###
| 1.4
| ###
| ###
| 59,428
| ###
| 19.3
| 19.3
| 0.0 |
2003-Oct-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-21 Tue
| ###
| ###
| ###
| ###
| 25,224
| 0
| ###
| ###
| 0.0 |
2003-Oct-20 Mon
| ###
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2003-Oct-17 Fri
| ###
| ###
| ###
| ###
| 20,241
| 0
| ###
| ###
| 0.0 |
2003-Oct-16 Thu
| ###
| ###
| ###
| ###
| 71,974
| 0
| 68.6
| 68.6
| 0.0 |
2003-Oct-15 Wed
| ###
| ###
| ###
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2003-Oct-14 Tue
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2003-Oct-13 Mon
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2003-Oct-10 Fri
| ###
| ###
| ###
| ###
| 29,028
| 0
| 70.2
| 70.2
| 0.0 |
2003-Oct-09 Thu
| ###
| ###
| ###
| ###
| 53,351
| 0
| 25.2
| 25.2
| 0.0 |
2003-Oct-08 Wed
| ###
| ###
| ###
| ###
| 46,286
| 0
| ###
| ###
| 0.0 |
2003-Oct-07 Tue
| 1.29
| ###
| 1.29
| 1.29
|
|
| ###
| ###
| 0.1 |
2003-Oct-06 Mon
| ###
| ###
| 1.29
| 1.29
| 26,678
| ###
| 18.7
| 18.7
| 0.1 |
2003-Oct-03 Fri
| ###
| ###
| 1.29
| ###
| 56,822
| 36,650
| 72.0
| 72.0
| 0.0 |
2003-Oct-02 Thu
| 1.29
| ###
| 1.29
| ###
| 23,250
| ###
| ###
| ###
| 0.0 |
2003-Oct-01 Wed
| 1.29
| 1.29
| 1.29
| 1.29
|
|
| 71.0
| 71.0
| 0.1 |
2003-Sep-30 Tue
| ###
| ###
| 1.29
| ###
| 96,245
| 62,078
| ###
| ###
| 0.0 |
2003-Sep-29 Mon
| ###
| ###
| 1.29
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2003-Sep-26 Fri
| ###
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-25 Thu
| 1.28
| ###
| 1.28
| ###
| 64,744
| ###
| 85.7
| 85.7
| 0.0 |
2003-Sep-24 Wed
| 1.28
| 1.29
| 1.28
| 1.28
|
|
| 64.9
| 64.9
| ### |
2003-Sep-23 Tue
| 1.29
| 1.29
| 1.28
| 1.28
| 150,888
| ###
| 33.9
| 33.9
| ### |
2003-Sep-22 Mon
| ###
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2003-Sep-19 Fri
| ###
| ###
| ###
| ###
| 1,452,741
| 0
| ###
| ###
| 0.0 |
2003-Sep-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-17 Wed
| ###
| ###
| 1.29
| 1.29
|
|
| 15.8
| 15.8
| 0.1 |
2003-Sep-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-15 Mon
| ###
| ###
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2003-Sep-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-11 Thu
| ###
| ###
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2003-Sep-10 Wed
| ###
| ###
| ###
| ###
| 656,675
| 0
| ###
| ###
| 0.0 |
2003-Sep-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-08 Mon
| 1.29
| ###
| 1.29
| ###
| 82,822
| 53,420
| ###
| ###
| 0.0 |
2003-Sep-05 Fri
| ###
| ###
| 1.29
| 1.29
|
|
| 28.3
| 28.3
| 0.1 |
2003-Sep-04 Thu
| ###
| ###
| 1.29
| 1.29
| 56,457
| ###
| 23.7
| 23.7
| 0.1 |
2003-Sep-03 Wed
| 1.29
| ###
| 1.29
| 1.29
|
|
| 67.9
| 67.9
| 0.1 |
2003-Sep-02 Tue
| ###
| ###
| 1.29
| ###
| 63,379
| 40,879
| ###
| ###
| 0.0 |
2003-Sep-01 Mon
| ###
| ###
| 1.29
| ###
| 40,646
| ###
| 72.6
| 72.6
| 0.0 |
2003-Aug-29 Fri
| ###
| ###
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2003-Aug-28 Thu
| ###
| ###
| ###
| ###
| 77,645
| 0
| ###
| ###
| 0.0 |
2003-Aug-27 Wed
| ###
| ###
| ###
| ###
| 640,142
| 0
| 22.6
| 22.6
| 0.0 |
2003-Aug-26 Tue
| ###
| ###
| ###
| ###
| 59,188
| 0
| ###
| ###
| 0.0 |
2003-Aug-25 Mon
| ###
| ###
| ###
| ###
| 37,675
| 0
| ###
| ###
| 0.0 |
2003-Aug-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-21 Thu
| ###
| ###
| ###
| ###
| 77,880
| 0
| ###
| ###
| 0.0 |
2003-Aug-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-19 Tue
| ###
| ###
| ###
| ###
| 115,883
| 0
| 84.6
| 84.6
| 0.0 |
2003-Aug-18 Mon
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2003-Aug-15 Fri
| ###
| ###
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2003-Aug-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-13 Wed
| ###
| ###
| 1.29
| 1.29
| 91,980
| 59,327
| ###
| ###
| 0.1 |
2003-Aug-12 Tue
| ###
| ###
| 1.29
| 1.29
|
|
| 28.0
| 28.0
| 0.1 |
2003-Aug-11 Mon
| ###
| ###
| 1.29
| ###
| 114,178
| 73,644
| ###
| ###
| 0.0 |
2003-Aug-08 Fri
| ###
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-07 Thu
| ###
| ###
| 1.29
| 1.29
| 87,479
| 56,423
| 25.7
| 25.7
| 0.1 |
2003-Aug-06 Wed
| 1.29
| ###
| 1.29
| 1.29
| 334,341
| 215,649
| ###
| ###
| 0.1 |
2003-Aug-05 Tue
| 1.29
| ###
| 1.29
| 1.29
|
|
| ###
| ###
| 0.1 |
2003-Aug-04 Mon
| 1.29
| ###
| 1.28
| 1.29
|
|
| ###
| ###
| 0.1 |
2003-Aug-01 Fri
| ###
| ###
| 1.29
| 1.29
|
|
| ###
| ###
| 0.1 |
2003-Jul-31 Thu
| 1.29
| ###
| 1.29
| ###
| 86,488
| 55,784
| ###
| ###
| 0.0 |
2003-Jul-30 Wed
| ###
| ###
| 1.29
| 1.29
|
|
| 24.3
| 24.3
| 0.1 |
2003-Jul-29 Tue
| 1.29
| ###
| 1.29
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2003-Jul-28 Mon
| ###
| ###
| 1.28
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-25 Fri
| 1.29
| ###
| 1.28
| ###
| 115,340
| ###
| 71.4
| 71.4
| 0.0 |
2003-Jul-24 Thu
| ###
| ###
| 1.27
| 1.28
| 328,820
| ###
| 16.5
| 16.5
| ### |
2003-Jul-23 Wed
| ###
| ###
| 1.28
| ###
| 659,356
| 421,987
| ###
| ###
| 0.0 |
2003-Jul-22 Tue
| 1.47
| 1.47
| 1.4
| 1.46
| 103,722
| 148,841
| 31.8
| 31.8
| 0.1 |
2003-Jul-21 Mon
| 1.46
| 1.46
| 1.45
| 1.46
|
|
| ###
| ###
| 0.1 |
2003-Jul-18 Fri
| 1.48
| 1.48
| 1.46
| 1.46
| 58,554
| 86,074
| 16.6
| 16.6
| 0.1 |
2003-Jul-17 Thu
| 1.49
| 1.5
| 1.48
| 1.48
| 53,549
| 79,788
| 26.5
| 26.5
| 0.1 |
2003-Jul-16 Wed
| 1.5
| 1.5
| 1.48
| 1.5
|
|
| 63.7
| 63.7
| 0.1 |
2003-Jul-15 Tue
| 1.49
| 1.52
| 1.49
| 1.5
|
|
| 74.5
| 74.5
| 0.1 |
2003-Jul-14 Mon
| 1.48
| 1.48
| 1.47
| 1.48
| 62,577
| ###
| ###
| ###
| 0.1 |
2003-Jul-11 Fri
| 1.46
| 1.48
| 1.45
| 1.48
| 59,082
| 86,555
| 79.4
| 79.4
| 0.1 |
2003-Jul-10 Thu
| 1.47
| 1.47
| 1.44
| 1.45
| 98,745
| 143,673
| ###
| ###
| ### |
2003-Jul-09 Wed
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2003-Jul-08 Tue
| 1.43
| 1.45
| 1.4
| 1.43
| 64,657
| ###
| 74.3
| 74.3
| 0.1 |
2003-Jul-07 Mon
| 1.42
| 1.43
| 1.41
| 1.42
| 40,521
| ###
| ###
| ###
| ### |
2003-Jul-04 Fri
| 1.41
| 1.41
| 1.4
| 1.41
|
|
| ###
| ###
| ### |
2003-Jul-03 Thu
| 1.4
| 1.43
| 1.4
| 1.41
|
|
| ###
| ###
| ### |
2003-Jul-02 Wed
| 1.41
| 1.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-01 Tue
| ###
| 1.42
| ###
| 1.4
| 121,778
| ###
| ###
| ###
| ### |
2003-Jun-30 Mon
| ###
| 1.4
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2003-Jun-27 Fri
| ###
| ###
| ###
| ###
| 274,856
| 0
| ###
| ###
| 0.0 |
2003-Jun-25 Wed
| ###
| ###
| ###
| ###
| 128,587
| 0
| 75.7
| 75.7
| 0.0 |
2003-Jun-24 Tue
| ###
| ###
| ###
| ###
| 133,576
| 0
| ###
| ###
| 0.0 |
2003-Jun-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-20 Fri
| ###
| ###
| ###
| ###
| 177,458
| 0
| ###
| ###
| 0.0 |
2003-Jun-19 Thu
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2003-Jun-18 Wed
| ###
| ###
| ###
| ###
| 107,056
| 0
| ###
| ###
| 0.0 |
2003-Jun-17 Tue
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2003-Jun-16 Mon
| ###
| ###
| ###
| ###
| 89,281
| 0
| 77.9
| 77.9
| 0.0 |
2003-Jun-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-11 Wed
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2003-Jun-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-06 Fri
| ###
| ###
| ###
| ###
| 53,985
| 0
| ###
| ###
| 0.0 |
2003-Jun-05 Thu
| ###
| ###
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2003-Jun-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-03 Tue
| ###
| ###
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2003-Jun-02 Mon
| ###
| ###
| ###
| ###
| 315,655
| 0
| 74.4
| 74.4
| 0.0 |
2003-May-30 Fri
| ###
| ###
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2003-May-29 Thu
| ###
| 1.4
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2003-May-28 Wed
| 1.4
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-27 Tue
| ###
| 1.4
| ###
| ###
| 45,980
| 32,185
| 75.4
| 75.4
| 0.0 |
2003-May-26 Mon
| 1.43
| 1.43
| 1.41
| 1.41
|
|
| 21.0
| 21.0
| ### |
2003-May-23 Fri
| 1.4
| 1.42
| 1.4
| 1.42
|
|
| ###
| ###
| ### |
2003-May-22 Thu
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2003-May-21 Wed
| ###
| 1.4
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2003-May-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-19 Mon
| ###
| ###
| ###
| ###
| 24,858
| 0
| ###
| ###
| 0.0 |
2003-May-16 Fri
| 1.4
| 1.4
| ###
| ###
| 345,143
| ###
| ###
| ###
| 0.0 |
2003-May-15 Thu
| 1.41
| 1.41
| ###
| ###
| 27,977
| 19,723
| ###
| ###
| 0.0 |
2003-May-14 Wed
| 1.42
| 1.42
| 1.4
| 1.4
| 25,487
| ###
| 18.8
| 18.8
| ### |
2003-May-13 Tue
| 1.43
| 1.43
| 1.42
| 1.43
| 31,472
| 44,847
| ###
| ###
| 0.1 |
2003-May-12 Mon
| 1.42
| 1.42
| 1.41
| 1.42
| 12,983
| 18,370
| 69.3
| 69.3
| ### |
2003-May-09 Fri
| ###
| 1.43
| ###
| 1.42
|
|
| ###
| ###
| ### |
2003-May-08 Thu
| 1.44
| 1.44
| ###
| ###
| 45,620
| 32,846
| 10.0
| 10.0
| 0.0 |
2003-May-07 Wed
| 1.4
| 1.45
| 1.4
| 1.44
|
|
| ###
| ###
| 0.1 |
2003-May-06 Tue
| ###
| 1.41
| ###
| 1.41
| 152,280
| 107,357
| ###
| ###
| ### |
2003-May-05 Mon
| ###
| 1.4
| ###
| 1.4
|
|
| 82.6
| 82.6
| ### |
2003-May-02 Fri
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-30 Wed
| ###
| ###
| ###
| ###
| 120,429
| 0
| ###
| ###
| 0.0 |
2003-Apr-29 Tue
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2003-Apr-28 Mon
| 1.29
| ###
| 1.25
| ###
| 120,277
| 75,173
| 89.3
| 89.3
| 0.0 |
2003-Apr-24 Thu
| ###
| ###
| 1.29
| 1.29
|
|
| ###
| ###
| 0.1 |
2003-Apr-23 Wed
| ###
| ###
| ###
| ###
| 29,748
| 0
| 84.0
| 84.0
| 0.0 |
2003-Apr-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-17 Thu
| 1.29
| ###
| 1.29
| 1.29
|
|
| ###
| ###
| 0.1 |
2003-Apr-16 Wed
| ###
| ###
| 1.28
| 1.28
|
|
| 5.3
| 5.3
| ### |
2003-Apr-15 Tue
| ###
| ###
| ###
| ###
| 27,750
| 0
| 25.2
| 25.2
| 0.0 |
2003-Apr-14 Mon
| ###
| ###
| ###
| ###
| 106,573
| 0
| ###
| ###
| 0.0 |
2003-Apr-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-10 Thu
| ###
| ###
| ###
| ###
| 47,781
| 0
| 63.9
| 63.9
| 0.0 |
2003-Apr-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-08 Tue
| ###
| ###
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2003-Apr-07 Mon
| ###
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-04 Fri
| ###
| ###
| 1.29
| 1.29
|
|
| 12.5
| 12.5
| 0.1 |
2003-Apr-03 Thu
| ###
| ###
| ###
| ###
|
|
| 9.0
| 9.0
| 0.0 |
2003-Apr-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-01 Tue
| ###
| ###
| ###
| ###
| 743,745
| 0
| 18.9
| 18.9
| 0.0 |
2003-Mar-31 Mon
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2003-Mar-28 Fri
| ###
| ###
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2003-Mar-27 Thu
| ###
| ###
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2003-Mar-26 Wed
| ###
| ###
| ###
| ###
| 49,482
| 0
| 8.5
| 8.5
| 0.0 |
2003-Mar-25 Tue
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-24 Mon
| 1.41
| 1.43
| ###
| 1.41
| 31,578
| 22,578
| 79.4
| 79.4
| ### |
2003-Mar-21 Fri
| 1.46
| 1.47
| 1.45
| 1.47
| 102,054
| ###
| 71.7
| 71.7
| ### |
2003-Mar-20 Thu
| 1.46
| 1.47
| 1.45
| 1.47
|
|
| 72.2
| 72.2
| ### |
2003-Mar-19 Wed
| 1.46
| 1.48
| 1.45
| 1.47
| 71,751
| ###
| ###
| ###
| ### |
2003-Mar-18 Tue
| 1.44
| 1.46
| 1.41
| 1.46
| 94,774
| ###
| ###
| ###
| 0.1 |
2003-Mar-17 Mon
| 1.42
| 1.42
| 1.41
| 1.42
| 26,487
| 37,479
| 77.8
| 77.8
| ### |
2003-Mar-14 Fri
| 1.42
| 1.42
| ###
| 1.42
|
|
| 69.1
| 69.1
| ### |
2003-Mar-13 Thu
| 1.4
| 1.46
| ###
| 1.44
| 69,743
| ###
| 89.9
| 89.9
| 0.1 |
2003-Mar-12 Wed
| 1.47
| 1.47
| ###
| ###
| 96,827
| ###
| ###
| ###
| 0.0 |
2003-Mar-11 Tue
| 1.47
| 1.49
| 1.46
| 1.47
|
|
| 82.4
| 82.4
| ### |
2003-Mar-10 Mon
| 1.49
| 1.49
| 1.49
| 1.49
| 7,589
| ###
| ###
| ###
| ### |
2003-Mar-07 Fri
| 1.5
| 1.5
| 1.47
| 1.47
| 1,277
| ###
| ###
| ###
| ### |
2003-Mar-06 Thu
| 1.48
| 1.48
| 1.46
| 1.46
|
|
| 22.7
| 22.7
| 0.1 |
2003-Mar-05 Wed
| 1.48
| 1.48
| 1.48
| 1.48
|
|
| 78.7
| 78.7
| 0.1 |
2003-Mar-04 Tue
| 1.48
| 1.49
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
2003-Mar-03 Mon
| 1.47
| 1.5
| 1.47
| 1.48
|
|
| 78.8
| 78.8
| 0.1 |
2003-Feb-28 Fri
| 1.54
| 1.54
| 1.47
| 1.47
|
|
| ###
| ###
| ### |
2003-Feb-27 Thu
| 1.54
| 1.54
| 1.51
| 1.53
| 75,429
| 115,029
| 28.5
| 28.5
| ### |
2003-Feb-26 Wed
| 1.54
| 1.55
| 1.52
| 1.52
| 69,522
| ###
| ###
| ###
| 0.1 |
2003-Feb-25 Tue
| 1.54
| 1.55
| 1.54
| 1.55
| 144,276
| ###
| ###
| ###
| ### |
2003-Feb-24 Mon
| 1.56
| 1.56
| 1.53
| 1.55
| 148,728
| 229,784
| 26.5
| 26.5
| ### |
2003-Feb-21 Fri
| 1.56
| 1.56
| 1.54
| 1.54
|
|
| ###
| ###
| ### |
2003-Feb-20 Thu
| 1.56
| 1.56
| 1.54
| 1.56
| 168,149
| ###
| 81.4
| 81.4
| ### |
2003-Feb-19 Wed
| 1.55
| 1.58
| 1.53
| 1.56
|
|
| ###
| ###
| ### |
2003-Feb-18 Tue
| 1.54
| 1.55
| 1.53
| 1.53
|
|
| ###
| ###
| ### |
2003-Feb-17 Mon
| 1.56
| 1.56
| 1.53
| 1.56
|
|
| ###
| ###
| ### |
2003-Feb-14 Fri
| 1.53
| 1.53
| 1.53
| 1.53
|
|
| 71.9
| 71.9
| ### |
2003-Feb-13 Thu
| 1.52
| 1.55
| 1.52
| 1.53
|
|
| ###
| ###
| ### |
2003-Feb-12 Wed
| 1.55
| 1.55
| 1.53
| 1.53
|
|
| ###
| ###
| ### |
2003-Feb-11 Tue
| 1.54
| 1.55
| 1.54
| 1.55
| 8,356
| ###
| ###
| ###
| ### |
2003-Feb-10 Mon
| 1.55
| 1.55
| 1.52
| 1.52
| 59,585
| ###
| ###
| ###
| 0.1 |
2003-Feb-07 Fri
| 1.54
| 1.56
| 1.54
| 1.56
| 69,426
| ###
| ###
| ###
| ### |
2003-Feb-06 Thu
| 1.54
| 1.56
| 1.54
| 1.54
|
|
| 81.1
| 81.1
| ### |
2003-Feb-05 Wed
| 1.55
| 1.56
| 1.54
| 1.54
| 44,241
| 68,573
| 32.8
| 32.8
| ### |
2003-Feb-04 Tue
| 1.54
| 1.55
| 1.53
| 1.55
|
|
| 78.2
| 78.2
| ### |
2003-Feb-03 Mon
| 1.52
| 1.56
| 1.52
| 1.53
|
|
| ###
| ###
| ### |
2003-Jan-31 Fri
| 1.53
| 1.54
| 1.52
| 1.52
| 59,420
| ###
| ###
| ###
| 0.1 |
2003-Jan-30 Thu
| 1.55
| 1.55
| 1.51
| 1.54
| 52,444
| ###
| 27.6
| 27.6
| ### |
2003-Jan-29 Wed
| 1.52
| 1.55
| 1.52
| 1.52
|
|
| ###
| ###
| 0.1 |
2003-Jan-28 Tue
| 1.53
| 1.54
| 1.5
| 1.51
| 50,779
| 77,184
| 31.7
| 31.7
| 0.1 |
2003-Jan-24 Fri
| 1.52
| 1.53
| 1.5
| 1.53
|
|
| ###
| ###
| ### |
2003-Jan-23 Thu
| 1.55
| 1.57
| 1.53
| 1.53
|
|
| ###
| ###
| ### |
2003-Jan-22 Wed
| 1.5
| 1.54
| 1.5
| 1.52
|
|
| ###
| ###
| 0.1 |
2003-Jan-21 Tue
| 1.47
| 1.5
| 1.46
| 1.5
| 138,021
| 204,271
| 89.1
| 89.1
| 0.1 |
2003-Jan-20 Mon
| 1.45
| 1.49
| 1.45
| 1.46
| 17,444
| 25,642
| 76.3
| 76.3
| 0.1 |
2003-Jan-17 Fri
| 1.48
| 1.48
| 1.46
| 1.46
| 29,453
| ###
| 19.0
| 19.0
| 0.1 |
2003-Jan-16 Thu
| 1.48
| 1.48
| 1.46
| 1.46
| 28,159
| ###
| ###
| ###
| 0.1 |
2003-Jan-15 Wed
| 1.52
| 1.52
| 1.48
| 1.5
|
|
| ###
| ###
| 0.1 |
2003-Jan-14 Tue
| 1.49
| 1.53
| 1.49
| 1.5
| 165,522
| ###
| 75.1
| 75.1
| 0.1 |
2003-Jan-13 Mon
| 1.48
| 1.5
| 1.48
| 1.49
| 178,148
| 265,440
| 74.5
| 74.5
| ### |
2003-Jan-10 Fri
| 1.48
| 1.49
| 1.48
| 1.49
|
|
| 80.2
| 80.2
| ### |
2003-Jan-09 Thu
| 1.49
| 1.49
| 1.46
| 1.49
| 270,089
| 398,381
| 69.6
| 69.6
| ### |
2003-Jan-08 Wed
| 1.49
| 1.49
| 1.48
| 1.49
|
|
| 73.1
| 73.1
| ### |
2003-Jan-07 Tue
| 1.48
| 1.49
| 1.47
| 1.49
|
|
| 77.4
| 77.4
| ### |
2003-Jan-06 Mon
| 1.47
| 1.49
| 1.45
| 1.49
| 26,959
| 39,629
| ###
| ###
| ### |
2003-Jan-03 Fri
| 1.44
| 1.44
| 1.44
| 1.44
| 154
| 221
| 68.0
| 68.0
| 0.1 |
2003-Jan-02 Thu
| 1.48
| 1.48
| 1.44
| 1.44
| 30,481
| ###
| ###
| ###
| 0.1 |
2002-Dec-31 Tue
| 1.49
| 1.49
| 1.47
| 1.47
| 15,881
| ###
| ###
| ###
| ### |
2002-Dec-30 Mon
| 1.49
| 1.49
| 1.49
| 1.49
| 26,845
| ###
| 72.1
| 72.1
| ### |
2002-Dec-27 Fri
| 1.44
| 1.45
| 1.44
| 1.45
|
|
| ###
| ###
| ### |
2002-Dec-24 Tue
| 1.46
| 1.46
| 1.45
| 1.45
|
|
| 19.2
| 19.2
| ### |
2002-Dec-23 Mon
| 1.44
| 1.45
| 1.44
| 1.45
|
|
| 76.8
| 76.8
| ### |
2002-Dec-20 Fri
| 1.48
| 1.48
| 1.44
| 1.45
|
|
| 13.1
| 13.1
| ### |
2002-Dec-19 Thu
| 1.46
| 1.49
| 1.46
| 1.49
|
|
| 82.0
| 82.0
| ### |
2002-Dec-18 Wed
| 1.43
| 1.49
| 1.43
| 1.49
|
|
| 95.4
| 95.4
| ### |
2002-Dec-17 Tue
| 1.46
| 1.46
| 1.43
| 1.43
|
|
| ###
| ###
| 0.1 |
2002-Dec-16 Mon
| 1.45
| 1.46
| 1.45
| 1.46
| 7,525
| 10,948
| ###
| ###
| 0.1 |
2002-Dec-13 Fri
| 1.45
| 1.45
| 1.45
| 1.45
| 9,258
| 13,424
| 69.2
| 69.2
| ### |
2002-Dec-12 Thu
| 1.46
| 1.46
| 1.43
| 1.45
| 31,359
| ###
| ###
| ###
| ### |
2002-Dec-11 Wed
| 1.45
| 1.47
| 1.45
| 1.45
|
|
| 81.4
| 81.4
| ### |
2002-Dec-10 Tue
| 1.44
| 1.47
| 1.43
| 1.47
|
|
| 89.2
| 89.2
| ### |
2002-Dec-09 Mon
| 1.49
| 1.49
| 1.42
| 1.42
|
|
| ###
| ###
| ### |
2002-Dec-06 Fri
| 1.52
| 1.52
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2002-Dec-05 Thu
| 1.55
| 1.55
| 1.51
| 1.52
|
|
| ###
| ###
| 0.1 |
2002-Dec-04 Wed
| 1.5
| 1.5
| 1.49
| 1.5
|
|
| 79.7
| 79.7
| 0.1 |
2002-Dec-03 Tue
| 1.5
| 1.52
| 1.49
| 1.51
| 74,922
| 112,757
| 81.0
| 81.0
| 0.1 |
2002-Dec-02 Mon
| 1.5
| 1.54
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2002-Nov-29 Fri
| 1.52
| 1.55
| 1.52
| 1.54
|
|
| ###
| ###
| ### |
2002-Nov-28 Thu
| 1.47
| 1.52
| 1.45
| 1.47
|
|
| 70.6
| 70.6
| ### |
2002-Nov-27 Wed
| 1.51
| 1.52
| 1.46
| 1.52
|
|
| ###
| ###
| 0.1 |
2002-Nov-26 Tue
| 1.5
| 1.51
| 1.43
| 1.51
|
|
| ###
| ###
| 0.1 |
2002-Nov-25 Mon
| 1.53
| 1.54
| 1.5
| 1.52
|
|
| ###
| ###
| 0.1 |
2002-Nov-22 Fri
| 1.56
| 1.56
| 1.51
| 1.55
| 54,251
| 83,275
| 26.7
| 26.7
| ### |
2002-Nov-21 Thu
| 1.58
| 1.59
| 1.56
| 1.56
|
|
| ###
| ###
| ### |
2002-Nov-20 Wed
| 1.53
| 1.57
| 1.53
| 1.57
| 35,821
| 55,522
| 88.2
| 88.2
| 0.1 |
2002-Nov-19 Tue
| 1.53
| 1.54
| 1.51
| 1.51
|
|
| 23.7
| 23.7
| 0.1 |
2002-Nov-18 Mon
| 1.53
| 1.55
| 1.51
| 1.54
| 13,970
| 21,374
| 77.4
| 77.4
| ### |
2002-Nov-15 Fri
| 1.56
| 1.56
| 1.53
| 1.53
| 9,887
| 15,275
| ###
| ###
| ### |
2002-Nov-14 Thu
| 1.56
| 1.56
| 1.55
| 1.56
|
|
| 75.1
| 75.1
| ### |
2002-Nov-13 Wed
| ###
| ###
| 1.5
| 1.55
| 69,279
| 51,959
| 11.9
| 11.9
| ### |
2002-Nov-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-11 Mon
| ###
| ###
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2002-Nov-08 Fri
| ###
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2002-Nov-07 Thu
| ###
| ###
| ###
| ###
| 22,252
| 0
| ###
| ###
| 0.0 |
2002-Nov-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-05 Tue
| ###
| ###
| ###
| ###
| 92,789
| 0
| 82.8
| 82.8
| 0.0 |
2002-Nov-04 Mon
| ###
| ###
| ###
| ###
| 12,785
| 0
| ###
| ###
| 0.0 |
2002-Nov-01 Fri
| ###
| ###
| ###
| ###
| 18,727
| 0
| ###
| ###
| 0.0 |
2002-Oct-31 Thu
| ###
| ###
| ###
| ###
| 57,673
| 0
| ###
| ###
| 0.0 |
2002-Oct-30 Wed
| ###
| ###
| ###
| ###
| 224,344
| 0
| ###
| ###
| 0.0 |
2002-Oct-29 Tue
| ###
| ###
| ###
| ###
| 345,657
| 0
| ###
| ###
| 0.0 |
2002-Oct-28 Mon
| ###
| ###
| ###
| ###
| 541,772
| 0
| 73.4
| 73.4
| 0.0 |
2002-Oct-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-24 Thu
| ###
| ###
| ###
| ###
| 40,351
| 0
| 28.2
| 28.2
| 0.0 |
2002-Oct-23 Wed
| ###
| ###
| ###
| ###
| 12,723
| 0
| 13.3
| 13.3
| 0.0 |
2002-Oct-22 Tue
| ###
| ###
| ###
| ###
| 81,281
| 0
| ###
| ###
| 0.0 |
2002-Oct-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-18 Fri
| ###
| ###
| ###
| ###
| 65,488
| 0
| ###
| ###
| 0.0 |
2002-Oct-17 Thu
| ###
| ###
| ###
| ###
| 15,521
| 0
| ###
| ###
| 0.0 |
2002-Oct-16 Wed
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2002-Oct-15 Tue
| 1.54
| ###
| 1.54
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-14 Mon
| 1.53
| 1.54
| 1.52
| 1.53
|
|
| 74.4
| 74.4
| ### |
2002-Oct-11 Fri
| 1.55
| 1.55
| 1.52
| 1.53
|
|
| ###
| ###
| ### |
2002-Oct-10 Thu
| 1.58
| 1.58
| 1.54
| 1.58
|
|
| ###
| ###
| 0.1 |
2002-Oct-09 Wed
| 1.52
| 1.55
| 1.52
| 1.54
| 17,058
| 26,184
| 86.6
| 86.6
| ### |
2002-Oct-08 Tue
| 1.53
| 1.53
| 1.51
| 1.53
| 18,927
| ###
| ###
| ###
| ### |
2002-Oct-07 Mon
| 1.5
| 1.51
| 1.5
| 1.51
|
|
| 88.1
| 88.1
| 0.1 |
2002-Oct-04 Fri
| 1.52
| 1.53
| 1.48
| 1.51
|
|
| ###
| ###
| 0.1 |
2002-Oct-03 Thu
| 1.54
| 1.54
| 1.51
| 1.51
| 19,240
| 29,341
| ###
| ###
| 0.1 |
2002-Oct-02 Wed
| 1.53
| 1.58
| 1.51
| 1.55
|
|
| 85.1
| 85.1
| ### |
2002-Oct-01 Tue
| 1.58
| 1.58
| 1.52
| 1.53
| 66,172
| ###
| ###
| ###
| ### |
2002-Sep-30 Mon
| 1.59
| ###
| 1.57
| 1.57
|
|
| ###
| ###
| 0.1 |
2002-Sep-27 Fri
| ###
| ###
| 1.58
| ###
| 26,229
| 20,720
| 69.5
| 69.5
| 0.0 |
2002-Sep-26 Thu
| 1.58
| ###
| 1.58
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2002-Sep-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-24 Tue
| 1.57
| ###
| 1.57
| ###
| 94,429
| 74,126
| ###
| ###
| 0.0 |
2002-Sep-23 Mon
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2002-Sep-20 Fri
| 1.57
| ###
| 1.57
| ###
|
|
| 95.0
| 95.0
| 0.0 |
2002-Sep-19 Thu
| 1.57
| 1.58
| 1.57
| 1.57
| 32,155
| 50,644
| 79.1
| 79.1
| 0.1 |
2002-Sep-18 Wed
| 1.58
| 1.58
| 1.55
| 1.57
|
|
| ###
| ###
| 0.1 |
2002-Sep-17 Tue
| 1.55
| 1.58
| 1.55
| 1.58
| 57,279
| 89,641
| 84.3
| 84.3
| 0.1 |
2002-Sep-16 Mon
| 1.55
| 1.55
| 1.54
| 1.54
| 40,981
| ###
| 32.0
| 32.0
| ### |
2002-Sep-13 Fri
| 1.55
| 1.55
| 1.52
| 1.53
| 122,041
| ###
| ###
| ###
| ### |
2002-Sep-12 Thu
| 1.53
| 1.54
| 1.53
| 1.54
| 28,845
| 44,277
| 80.9
| 80.9
| ### |
2002-Sep-11 Wed
| 1.54
| 1.55
| 1.53
| 1.54
|
|
| 66.6
| 66.6
| ### |
2002-Sep-10 Tue
| 1.53
| 1.53
| 1.52
| 1.53
|
|
| 77.4
| 77.4
| ### |
2002-Sep-09 Mon
| 1.55
| 1.55
| 1.53
| 1.53
| 15,028
| 23,143
| 21.7
| 21.7
| ### |
2002-Sep-06 Fri
| 1.52
| 1.55
| 1.52
| 1.55
| 918,145
| 1,409,352
| ###
| ###
| ### |
2002-Sep-05 Thu
| 1.55
| 1.55
| 1.53
| 1.53
|
|
| ###
| ###
| ### |
2002-Sep-04 Wed
| 1.54
| 1.55
| 1.53
| 1.55
| 33,383
| ###
| 80.6
| 80.6
| ### |
2002-Sep-03 Tue
| 1.53
| 1.58
| 1.53
| 1.57
|
|
| ###
| ###
| 0.1 |
2002-Sep-02 Mon
| 1.53
| 1.53
| 1.53
| 1.53
| 0
|
|
|
| ### |
2002-Aug-30 Fri
| 1.5
| 1.53
| 1.5
| 1.53
|
|
| ###
| ###
| ### |
2002-Aug-29 Thu
| 1.49
| 1.51
| 1.49
| 1.51
| 7,141
| ###
| 82.9
| 82.9
| 0.1 |
2002-Aug-28 Wed
| 1.49
| 1.52
| 1.49
| 1.49
|
|
| 72.3
| 72.3
| ### |
2002-Aug-27 Tue
| 1.47
| 1.54
| 1.47
| 1.54
|
|
| ###
| ###
| ### |
2002-Aug-26 Mon
| 1.45
| 1.48
| 1.45
| 1.47
| 71,846
| 105,254
| ###
| ###
| ### |
2002-Aug-23 Fri
| 1.44
| 1.44
| 1.43
| 1.44
|
|
| 72.1
| 72.1
| 0.1 |
2002-Aug-22 Thu
| 1.46
| 1.46
| 1.43
| 1.43
|
|
| 15.8
| 15.8
| 0.1 |
2002-Aug-21 Wed
| 1.47
| 1.47
| 1.46
| 1.47
|
|
| 73.6
| 73.6
| ### |
2002-Aug-20 Tue
| 1.48
| 1.48
| 1.45
| 1.46
| 129,980
| 190,420
| 21.0
| 21.0
| 0.1 |
2002-Aug-19 Mon
| 1.45
| 1.45
| 1.43
| 1.45
|
|
| ###
| ###
| ### |
2002-Aug-16 Fri
| 1.45
| 1.45
| 1.43
| 1.45
| 525,371
| ###
| ###
| ###
| ### |
2002-Aug-15 Thu
| 1.44
| 1.45
| 1.43
| 1.44
|
|
| ###
| ###
| 0.1 |
2002-Aug-14 Wed
| 1.44
| 1.45
| 1.44
| 1.45
|
|
| 76.7
| 76.7
| ### |
2002-Aug-13 Tue
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2002-Aug-12 Mon
| 1.48
| 1.49
| 1.44
| 1.44
|
|
| ###
| ###
| 0.1 |
2002-Aug-09 Fri
| 1.49
| 1.49
| 1.47
| 1.47
|
|
| ###
| ###
| ### |
2002-Aug-08 Thu
| 1.46
| 1.49
| 1.46
| 1.48
|
|
| 81.1
| 81.1
| 0.1 |
2002-Aug-07 Wed
| 1.46
| 1.49
| 1.46
| 1.47
| 554,948
| 818,548
| ###
| ###
| ### |
2002-Aug-06 Tue
| 1.45
| 1.51
| 1.45
| 1.46
| 20,843
| 30,847
| ###
| ###
| 0.1 |
2002-Aug-05 Mon
| 1.49
| 1.49
| 1.47
| 1.47
|
|
| 25.1
| 25.1
| ### |
2002-Aug-02 Fri
| 1.48
| 1.52
| 1.48
| 1.49
|
|
| ###
| ###
| ### |
2002-Aug-01 Thu
| 1.55
| 1.55
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
2002-Jul-31 Wed
| 1.54
| 1.54
| 1.45
| 1.5
|
|
| 14.1
| 14.1
| 0.1 |
2002-Jul-30 Tue
| 1.56
| 1.57
| 1.54
| 1.54
| 119,528
| ###
| 22.3
| 22.3
| ### |
2002-Jul-29 Mon
| 1.47
| 1.51
| 1.45
| 1.51
|
|
| ###
| ###
| 0.1 |
2002-Jul-26 Fri
| 1.46
| 1.48
| 1.45
| 1.46
| 92,728
| 135,846
| 81.6
| 81.6
| 0.1 |
2002-Jul-25 Thu
| 1.5
| 1.5
| 1.45
| 1.47
| 331,720
| 489,287
| 17.3
| 17.3
| ### |
2002-Jul-24 Wed
| 1.42
| 1.48
| 1.42
| 1.48
| 34,489
| ###
| ###
| ###
| 0.1 |
2002-Jul-23 Tue
| 1.41
| 1.45
| 1.41
| 1.42
| 12,470
| ###
| ###
| ###
| ### |
2002-Jul-22 Mon
| 1.41
| 1.45
| 1.4
| 1.41
|
|
| 66.0
| 66.0
| ### |
2002-Jul-19 Fri
| 1.43
| 1.45
| 1.43
| 1.43
|
|
| ###
| ###
| 0.1 |
2002-Jul-18 Thu
| 1.5
| 1.5
| 1.44
| 1.44
| 280,659
| ###
| ###
| ###
| 0.1 |
2002-Jul-17 Wed
| 1.56
| 1.56
| 1.5
| 1.5
| 91,253
| ###
| ###
| ###
| 0.1 |
2002-Jul-16 Tue
| 1.57
| 1.57
| 1.55
| 1.56
|
|
| 35.7
| 35.7
| ### |
2002-Jul-15 Mon
| ###
| ###
| ###
| ###
| 1,046,648
| 0
| ###
| ###
| 0.0 |
2002-Jul-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-11 Thu
| ###
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2002-Jul-10 Wed
| ###
| ###
| 1.57
| ###
| 82,320
| 64,621
| ###
| ###
| 0.0 |
2002-Jul-09 Tue
| 1.53
| 1.58
| 1.53
| 1.58
|
|
| ###
| ###
| 0.1 |
2002-Jul-08 Mon
| 1.5
| 1.53
| 1.5
| 1.52
|
|
| ###
| ###
| 0.1 |
2002-Jul-05 Fri
| 1.47
| 1.47
| 1.45
| 1.46
| 128,359
| ###
| 24.1
| 24.1
| 0.1 |
2002-Jul-04 Thu
| 1.46
| 1.49
| 1.46
| 1.47
|
|
| 75.4
| 75.4
| ### |
2002-Jul-03 Wed
| 1.46
| 1.46
| 1.45
| 1.45
|
|
| 33.5
| 33.5
| ### |
2002-Jul-02 Tue
| 1.46
| 1.46
| 1.45
| 1.46
| 6,659
| 9,688
| 75.7
| 75.7
| 0.1 |
2002-Jul-01 Mon
| 1.45
| 1.5
| 1.45
| 1.46
| 21,757
| ###
| ###
| ###
| 0.1 |
2002-Jun-28 Fri
| 1.43
| 1.49
| 1.42
| 1.45
| 495,770
| 721,345
| ###
| ###
| ### |
2002-Jun-27 Thu
| 1.43
| 1.44
| 1.4
| 1.44
|
|
| ###
| ###
| 0.1 |
2002-Jun-26 Wed
| 1.48
| 1.5
| 1.41
| 1.41
| 2,402,740
| 3,495,986
| ###
| ###
| ### |
2002-Jun-25 Tue
| 1.5
| 1.5
| 1.42
| 1.43
|
|
| 11.0
| 11.0
| 0.1 |
2002-Jun-24 Mon
| 1.51
| 1.51
| 1.49
| 1.49
| 104,422
| ###
| ###
| ###
| ### |
2002-Jun-21 Fri
| 1.5
| 1.54
| 1.5
| 1.51
|
|
| 75.2
| 75.2
| 0.1 |
2002-Jun-20 Thu
| 1.5
| 1.55
| 1.5
| 1.51
| 254,959
| ###
| ###
| ###
| 0.1 |
2002-Jun-19 Wed
| 1.43
| 1.49
| 1.43
| 1.48
| 2,095,724
| 3,059,757
| ###
| ###
| 0.1 |
2002-Jun-18 Tue
| 1.43
| 1.45
| 1.42
| 1.42
|
|
| 32.9
| 32.9
| ### |
2002-Jun-17 Mon
| 1.4
| 1.44
| 1.4
| 1.42
| 87,626
| 124,428
| ###
| ###
| ### |
2002-Jun-14 Fri
| ###
| 1.44
| ###
| 1.4
|
|
| 87.3
| 87.3
| ### |
2002-Jun-13 Thu
| ###
| ###
| ###
| ###
| 139,523
| 0
| 29.3
| 29.3
| 0.0 |
2002-Jun-12 Wed
| 1.44
| 1.44
| ###
| ###
| 259,550
| 186,876
| 9.6
| 9.6
| 0.0 |
2002-Jun-11 Tue
| 1.48
| 1.48
| 1.42
| 1.45
| 90,626
| ###
| 24.5
| 24.5
| ### |
2002-Jun-07 Fri
| 1.48
| 1.51
| 1.47
| 1.48
| 290,471
| ###
| ###
| ###
| 0.1 |
2002-Jun-06 Thu
| 1.52
| 1.52
| 1.44
| 1.48
| 94,641
| ###
| ###
| ###
| 0.1 |
2002-Jun-05 Wed
| 1.53
| 1.53
| 1.5
| 1.53
|
|
| 71.8
| 71.8
| ### |
2002-Jun-04 Tue
| ###
| ###
| 1.53
| 1.53
|
|
| ###
| ###
| ### |
2002-Jun-03 Mon
| ###
| ###
| ###
| ###
| 29,946
| 0
| ###
| ###
| 0.0 |
2002-May-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-30 Thu
| ###
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2002-May-29 Wed
| 1.7
| 1.7
| ###
| ###
|
|
| 11.7
| 11.7
| 0.0 |
2002-May-28 Tue
| 1.72
| 1.73
| 1.7
| 1.71
| 29,354
| 50,342
| ###
| ###
| 0.1 |
2002-May-27 Mon
| 1.73
| 1.73
| 1.7
| 1.7
| 47,272
| 81,071
| 18.0
| 18.0
| ### |
2002-May-24 Fri
| 1.72
| 1.73
| 1.72
| 1.73
|
|
| ###
| ###
| ### |
2002-May-23 Thu
| 1.73
| 1.73
| 1.7
| 1.72
| 14,241
| 24,423
| ###
| ###
| 0.1 |
2002-May-22 Wed
| 1.72
| 1.73
| 1.7
| 1.73
|
|
| ###
| ###
| ### |
2002-May-21 Tue
| 1.7
| 1.72
| 1.7
| 1.7
| 86,646
| ###
| 76.9
| 76.9
| ### |
2002-May-20 Mon
| 1.71
| 1.72
| 1.71
| 1.71
| 58,888
| ###
| ###
| ###
| 0.1 |
2002-May-17 Fri
| 1.73
| 1.73
| 1.7
| 1.73
|
|
| ###
| ###
| ### |
2002-May-16 Thu
| 1.71
| 1.73
| 1.7
| 1.72
| 52,241
| ###
| 71.8
| 71.8
| 0.1 |
2002-May-15 Wed
| 1.7
| 1.73
| 1.7
| 1.71
|
|
| ###
| ###
| 0.1 |
2002-May-14 Tue
| ###
| 1.73
| ###
| 1.71
|
|
| 89.9
| 89.9
| 0.1 |
2002-May-13 Mon
| ###
| 1.7
| ###
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2002-May-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-09 Thu
| 1.73
| 1.73
| ###
| ###
| 205,476
| ###
| ###
| ###
| 0.0 |
2002-May-08 Wed
| 1.7
| 1.73
| 1.7
| 1.72
| 90,527
| 155,253
| 79.4
| 79.4
| 0.1 |
2002-May-07 Tue
| ###
| 1.7
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2002-May-06 Mon
| ###
| 1.74
| ###
| 1.7
|
|
| ###
| ###
| ### |
2002-May-03 Fri
| ###
| ###
| ###
| ###
| 86,474
| 0
| 24.0
| 24.0
| 0.0 |
2002-May-02 Thu
| ###
| 1.7
| ###
| ###
| 138,926
| 118,087
| 88.2
| 88.2
| 0.0 |
2002-May-01 Wed
| 1.59
| ###
| 1.57
| ###
| 165,045
| ###
| ###
| ###
| 0.0 |
2002-Apr-30 Tue
| ###
| ###
| 1.55
| 1.55
| 235,750
| ###
| ###
| ###
| ### |
2002-Apr-29 Mon
| 1.75
| 1.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-26 Fri
| 1.84
| 1.84
| ###
| 1.75
|
|
| ###
| ###
| 0.1 |
2002-Apr-24 Wed
| ###
| ###
| 1.77
| 1.78
| 154,577
| ###
| 3.2
| 3.2
| 0.1 |
2002-Apr-23 Tue
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2002-Apr-22 Mon
| ###
| ###
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2002-Apr-19 Fri
| ###
| ###
| ###
| ###
| 62,084
| 0
| 27.8
| 27.8
| 0.0 |
2002-Apr-18 Thu
| ###
| ###
| ###
| ###
| 36,286
| 0
| 72.3
| 72.3
| 0.0 |
2002-Apr-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-16 Tue
| ###
| ###
| ###
| ###
| 68,523
| 0
| ###
| ###
| 0.0 |
2002-Apr-15 Mon
| 2
| 2
| ###
| ###
| 90,842
| 90,842
| ###
| ###
| 0.0 |
2002-Apr-12 Fri
| ###
| ###
| ###
| ###
| 35,324
| 0
| 86.0
| 86.0
| 0.0 |
2002-Apr-11 Thu
| 2
| 2
| ###
| ###
| 76,856
| 76,856
| 21.8
| 21.8
| 0.0 |
2002-Apr-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-09 Tue
| ###
| ###
| ###
| ###
| 187,427
| 0
| ###
| ###
| 0.0 |
2002-Apr-08 Mon
| ###
| ###
| ###
| ###
| 137,189
| 0
| 88.4
| 88.4
| 0.0 |
2002-Apr-05 Fri
| 1.87
| ###
| 1.86
| ###
| 60,587
| 56,345
| ###
| ###
| 0.0 |
2002-Apr-04 Thu
| ###
| ###
| 1.8
| 1.84
| 107,645
| 96,880
| ###
| ###
| ### |
2002-Apr-03 Wed
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2002-Apr-02 Tue
| ###
| ###
| ###
| ###
|
|
| 40.7
| 40.7
| 0.0 |
2002-Mar-28 Thu
| ###
| ###
| ###
| ###
| 56,456
| 0
| ###
| ###
| 0.0 |
2002-Mar-27 Wed
| ###
| ###
| ###
| ###
| 177,189
| 0
| 70.2
| 70.2
| 0.0 |
2002-Mar-26 Tue
| ###
| ###
| ###
| ###
| 127,920
| 0
| 77.1
| 77.1
| 0.0 |
2002-Mar-25 Mon
| 2
| 2
| ###
| ###
| 183,883
| 183,883
| ###
| ###
| 0.0 |
2002-Mar-22 Fri
| ###
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2002-Mar-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-19 Tue
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2002-Mar-18 Mon
| ###
| ###
| ###
| ###
| 43,759
| 0
| 30.2
| 30.2
| 0.0 |
2002-Mar-15 Fri
| 2.057
| ###
| ###
| ###
| 55,087
| 0
| 28.3
| 28.3
| 0.0 |
2002-Mar-14 Thu
| ###
| ###
| ###
| ###
| 21,251
| 0
| ###
| ###
| 0.0 |
2002-Mar-13 Wed
| ###
| ###
| ###
| ###
| 13,180
| 0
| ###
| ###
| 0.0 |
2002-Mar-12 Tue
| 2
| ###
| 2
| ###
| 87,773
| 87,773
| ###
| ###
| 0.0 |
2002-Mar-11 Mon
| ###
| 2
| ###
| 2
| 46,026
| 46,026
| ###
| ###
| 0.1 |
2002-Mar-08 Fri
| 2.024
| ###
| ###
| ###
| 76,374
| 0
| 12.1
| 12.1
| 0.0 |
2002-Mar-07 Thu
| ###
| ###
| ###
| ###
|
|
| 10.8
| 10.8
| 0.0 |
2002-Mar-06 Wed
| ###
| ###
| ###
| ###
| 20,656
| 0
| 69.8
| 69.8
| 0.0 |
2002-Mar-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-28 Thu
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2002-Feb-27 Wed
| ###
| ###
| ###
| ###
| 97,654
| 0
| ###
| ###
| 0.0 |
2002-Feb-26 Tue
| ###
| ###
| ###
| ###
| 85,044
| 0
| 32.0
| 32.0
| 0.0 |
2002-Feb-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-20 Wed
| ###
| ###
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2002-Feb-19 Tue
| ###
| ###
| ###
| ###
| 29,520
| 0
| ###
| ###
| 0.0 |
2002-Feb-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-15 Fri
| ###
| ###
| ###
| ###
| 118,640
| 0
| 77.5
| 77.5
| 0.0 |
2002-Feb-14 Thu
| ###
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2002-Feb-13 Wed
| ###
| ###
| ###
| ###
| 35,773
| 0
| ###
| ###
| 0.0 |
2002-Feb-12 Tue
| ###
| ###
| ###
| ###
| 61,440
| 0
| ###
| ###
| 0.0 |
2002-Feb-11 Mon
| ###
| ###
| ###
| ###
| 44,728
| 0
| 70.7
| 70.7
| 0.0 |
2002-Feb-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-07 Thu
| ###
| ###
| ###
| ###
| 78,858
| 0
| ###
| ###
| 0.0 |
2002-Feb-06 Wed
| ###
| ###
| ###
| ###
| 109,186
| 0
| ###
| ###
| 0.0 |
2002-Feb-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-29 Tue
| ###
| ###
| ###
| ###
| 113,026
| 0
| ###
| ###
| 0.0 |
2002-Jan-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jan-25 Fri
| ###
| ###
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2002-Jan-24 Thu
| ###
| ###
| ###
| ###
| 25,483
| 0
| ###
| ###
| 0.0 |
2002-Jan-23 Wed
| ###
| ###
| ###
| ###
| 167,541
| 0
| ###
| ###
| 0.0 |
2002-Jan-22 Tue
| ###
| 2.2
| ###
| ###
| 316,783
| ###
| ###
| ###
| 0.0 |
2002-Jan-21 Mon
| ###
| ###
| ###
| ###
| 147,548
| 0
| 69.3
| 69.3
| 0.0 |
2002-Jan-18 Fri
| ###
| ###
| ###
| ###
| 200,026
| 0
| 71.0
| 71.0
| 0.0 |
2002-Jan-17 Thu
| ###
| ###
| ###
| 2.085
|
|
| 35.9
| 35.9
| 0.1 |
2002-Jan-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-14 Mon
| 2.082
| 2.082
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2002-Jan-11 Fri
| ###
| ###
| ###
| ###
| 29,583
| 0
| 24.5
| 24.5
| 0.0 |
2002-Jan-10 Thu
| ###
| ###
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2002-Jan-09 Wed
| ###
| ###
| ###
| ###
| 3,024
| 0
| ###
| ###
| 0.0 |
2002-Jan-08 Tue
| ###
| ###
| ###
| ###
| 2,750
| 0
| ###
| ###
| 0.0 |
2002-Jan-07 Mon
| ###
| ###
| ###
| ###
| 16,588
| 0
| 82.5
| 82.5
| 0.0 |
2002-Jan-04 Fri
| ###
| ###
| ###
| ###
| 13,426
| 0
| ###
| ###
| 0.0 |
2002-Jan-03 Thu
| 2.151
| 2.151
| ###
| ###
| 32,874
| 35,355
| 36.4
| 36.4
| 0.0 |
2002-Jan-02 Wed
| ###
| ###
| ###
| ###
| 267,258
| 0
| ###
| ###
| 0.0 |
2001-Dec-31 Mon
| ###
| ###
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2001-Dec-28 Fri
| ###
| 2.2
| ###
| 2.2
|
|
| 85.7
| 85.7
| 0.2 |
2001-Dec-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-24 Mon
| 2.22
| 2.22
| ###
| ###
| 15,873
| ###
| ###
| ###
| 0.0 |
2001-Dec-21 Fri
| ###
| 2.2
| ###
| 2.2
| 20,177
| ###
| 68.6
| 68.6
| 0.2 |
2001-Dec-20 Thu
| ###
| ###
| ###
| ###
| 25,876
| 0
| ###
| ###
| 0.0 |
2001-Dec-19 Wed
| ###
| 2.2
| ###
| 2.2
| 128,276
| ###
| ###
| ###
| 0.2 |
2001-Dec-18 Tue
| ###
| ###
| ###
| ###
| 69,854
| 0
| ###
| ###
| 0.0 |
2001-Dec-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-14 Fri
| ###
| ###
| ###
| ###
| 3,978
| 0
| ###
| ###
| 0.0 |
2001-Dec-13 Thu
| ###
| ###
| ###
| ###
| 16,770
| 0
| ###
| ###
| 0.0 |
2001-Dec-12 Wed
| 2
| ###
| 2
| ###
| 23,170
| 23,170
| ###
| ###
| 0.0 |
2001-Dec-11 Tue
| ###
| ###
| ###
| ###
| 26,284
| 0
| 71.8
| 71.8
| 0.0 |
2001-Dec-10 Mon
| 2.21
| 2.21
| ###
| ###
| 40,947
| 45,246
| 11.9
| 11.9
| 0.0 |
2001-Dec-07 Fri
| 2.2
| 2.24
| 2.2
| 2.22
|
|
| 74.9
| 74.9
| 0.2 |
2001-Dec-06 Thu
| ###
| 2.22
| ###
| 2.2
|
|
| 78.7
| 78.7
| 0.2 |
2001-Dec-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-04 Tue
| 2.22
| 2.22
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2001-Dec-03 Mon
| 2.23
| 2.27
| 2.22
| 2.22
| 157,559
| ###
| 38.3
| 38.3
| 0.2 |
2001-Nov-30 Fri
| ###
| 2.25
| ###
| 2.24
| 72,870
| 81,978
| 84.7
| 84.7
| ### |
2001-Nov-29 Thu
| ###
| 2.2
| ###
| ###
| 90,556
| ###
| ###
| ###
| 0.0 |
2001-Nov-28 Wed
| ###
| ###
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2001-Nov-27 Tue
| ###
| ###
| ###
| ###
| 68,528
| 0
| ###
| ###
| 0.0 |
2001-Nov-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-23 Fri
| ###
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2001-Nov-22 Thu
| ###
| ###
| ###
| ###
| 19,727
| 0
| 82.7
| 82.7
| 0.0 |
2001-Nov-21 Wed
| ###
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2001-Nov-20 Tue
| 1.942
| ###
| ###
| 1.947
|
|
| ###
| ###
| ### |
2001-Nov-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-15 Thu
| 2
| 2
| ###
| ###
| 81,048
| 81,048
| ###
| ###
| 0.0 |
2001-Nov-14 Wed
| 2
| 2
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2001-Nov-13 Tue
| ###
| ###
| ###
| ###
| 118,026
| 0
| ###
| ###
| 0.0 |
2001-Nov-12 Mon
| ###
| ###
| ###
| ###
|
|
| 6.1
| 6.1
| 0.0 |
2001-Nov-09 Fri
| ###
| ###
| ###
| ###
| 40,778
| 0
| ###
| ###
| 0.0 |
2001-Nov-08 Thu
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2001-Nov-07 Wed
| ###
| ###
| ###
| ###
| 24,640
| 0
| ###
| ###
| 0.0 |
2001-Nov-06 Tue
| ###
| ###
| ###
| ###
| 13,776
| 0
| 73.7
| 73.7
| 0.0 |
2001-Nov-05 Mon
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2001-Nov-02 Fri
| ###
| ###
| ###
| ###
| 19,174
| 0
| ###
| ###
| 0.0 |
2001-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2001-Oct-31 Wed
| ###
| ###
| ###
| ###
| 387,875
| 0
| 75.3
| 75.3
| 0.0 |
2001-Oct-30 Tue
| ###
| ###
| ###
| ###
| 53,688
| 0
| 85.4
| 85.4
| 0.0 |
2001-Oct-29 Mon
| ###
| ###
| ###
| ###
|
|
| 11.4
| 11.4
| 0.0 |
2001-Oct-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-25 Thu
| 2.2
| 2.2
| ###
| ###
| 40,773
| 44,850
| 13.7
| 13.7
| 0.0 |
2001-Oct-24 Wed
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-23 Tue
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2001-Oct-22 Mon
| ###
| ###
| ###
| 2.048
|
|
| 15.4
| 15.4
| ### |
2001-Oct-19 Fri
| ###
| ###
| 2
| 2
|
|
| 5.9
| 5.9
| 0.1 |
2001-Oct-18 Thu
| 2
| ###
| ###
| ###
|
|
| 94.6
| 94.6
| 0.0 |
2001-Oct-17 Wed
| ###
| 2
| ###
| 2
| 544,585
| 544,585
| 86.8
| 86.8
| 0.1 |
2001-Oct-16 Tue
| ###
| ###
| ###
| ###
| 106,859
| 0
| 14.7
| 14.7
| 0.0 |
2001-Oct-15 Mon
| 2
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-12 Fri
| ###
| ###
| ###
| ###
| 83,529
| 0
| ###
| ###
| 0.0 |
2001-Oct-11 Thu
| ###
| ###
| ###
| ###
| 87,944
| 0
| ###
| ###
| 0.0 |
2001-Oct-10 Wed
| ###
| ###
| 2
| 2
|
|
| 16.6
| 16.6
| 0.1 |
2001-Oct-09 Tue
| ###
| ###
| 2
| 2
| 111,823
| 111,823
| ###
| ###
| 0.1 |
2001-Oct-08 Mon
| ###
| ###
| ###
| ###
| 60,756
| 0
| 21.2
| 21.2
| 0.0 |
2001-Oct-05 Fri
| 2.25
| 2.25
| 2.21
| 2.22
|
|
| ###
| ###
| 0.2 |
2001-Oct-04 Thu
| 2.2
| 2.25
| ###
| 2.25
|
|
| 84.4
| 84.4
| ### |
2001-Oct-03 Wed
| 2.2
| 2.2
| ###
| 2.2
|
|
| 73.4
| 73.4
| 0.2 |
2001-Oct-02 Tue
| 2.21
| 2.22
| ###
| 2.2
| 69,850
| ###
| 20.0
| 20.0
| 0.2 |
2001-Oct-01 Mon
| 2.26
| 2.26
| 2.21
| 2.21
|
|
| ###
| ###
| 0.2 |
2001-Sep-28 Fri
| 2.2
| ###
| 2.2
| 2.27
|
|
| ###
| ###
| 0.2 |
2001-Sep-27 Thu
| 2.241
| 2.241
| 2.2
| 2.2
| 105,877
| ###
| 19.9
| 19.9
| 0.2 |
2001-Sep-26 Wed
| 2.25
| 2.28
| 2.25
| 2.25
| 255,441
| 578,573
| ###
| ###
| ### |
2001-Sep-25 Tue
| 2.25
| 2.26
| 2.25
| 2.25
|
|
| 68.4
| 68.4
| ### |
2001-Sep-24 Mon
| ###
| 2.25
| ###
| 2.25
| 52,950
| ###
| ###
| ###
| ### |
2001-Sep-21 Fri
| 2.2
| 2.2
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2001-Sep-20 Thu
| ###
| 2.25
| ###
| 2.25
| 77,643
| 87,348
| ###
| ###
| ### |
2001-Sep-19 Wed
| ###
| ###
| ###
| ###
|
|
| 63.8
| 63.8
| 0.0 |
2001-Sep-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-17 Mon
| 2.055
| ###
| 1.76
| 1.89
|
|
| 20.6
| 20.6
| ### |
2001-Sep-14 Fri
| 2.25
| 2.25
| ###
| ###
| 419,078
| ###
| ###
| ###
| 0.0 |
2001-Sep-13 Thu
| 2.25
| 2.25
| 2.2
| 2.25
|
|
| 71.1
| 71.1
| ### |
2001-Sep-12 Wed
| ###
| 2.25
| ###
| 2.25
| 62,482
| ###
| ###
| ###
| ### |
2001-Sep-11 Tue
| 2.355
| 2.355
| ###
| ###
| 121,141
| 142,643
| 29.7
| 29.7
| 0.0 |
2001-Sep-10 Mon
| 2.228
| ###
| 2.228
| ###
|
|
| 92.9
| 92.9
| 0.0 |
2001-Sep-07 Fri
| 2.224
| 2.224
| ###
| 2.22
|
|
| 29.8
| 29.8
| 0.2 |
2001-Sep-06 Thu
| ###
| ###
| ###
| 2.23
|
|
| ###
| ###
| ### |
2001-Sep-05 Wed
| 2.41
| 2.44
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2001-Sep-04 Tue
| 2.49
| 2.5
| 2.45
| 2.47
|
|
| ###
| ###
| ### |
2001-Sep-03 Mon
| 2.55
| 2.55
| 2.48
| 2.48
|
|
| ###
| ###
| 0.2 |
2001-Aug-31 Fri
| ###
| ###
| 2.48
| 2.5
| 46,449
| ###
| 10.5
| 10.5
| 0.2 |
2001-Aug-30 Thu
| 2.48
| 2.56
| 2.48
| 2.56
| 544,728
| ###
| ###
| ###
| 0.2 |
2001-Aug-29 Wed
| 2.45
| 2.48
| 2.45
| 2.48
|
|
| ###
| ###
| 0.2 |
2001-Aug-28 Tue
| 2.48
| 2.48
| 2.48
| 2.48
| 263,141
| 652,589
| 75.1
| 75.1
| 0.2 |
2001-Aug-27 Mon
| 2.46
| 2.48
| 2.44
| 2.48
| 283,951
| ###
| 76.0
| 76.0
| 0.2 |
2001-Aug-24 Fri
| 2.44
| 2.46
| 2.42
| 2.46
|
|
| ###
| ###
| 0.2 |
2001-Aug-23 Thu
| 2.47
| 2.48
| 2.41
| 2.46
| 38,786
| ###
| ###
| ###
| 0.2 |
2001-Aug-22 Wed
| 2.45
| 2.5
| 2.45
| 2.5
| 581,389
| ###
| 89.2
| 89.2
| 0.2 |
2001-Aug-21 Tue
| 2.45
| 2.45
| 2.41
| 2.45
|
|
| 71.7
| 71.7
| 0.2 |
2001-Aug-20 Mon
| 2.483
| 2.483
| 2.45
| 2.45
| 202,246
| ###
| ###
| ###
| 0.2 |
2001-Aug-17 Fri
| 2.48
| 2.5
| 2.47
| 2.47
|
|
| 27.5
| 27.5
| ### |
2001-Aug-16 Thu
| 2.4
| 2.53
| 2.4
| 2.5
|
|
| ###
| ###
| 0.2 |
2001-Aug-15 Wed
| 2.4
| 2.4
| ###
| ###
| 70,940
| 85,128
| ###
| ###
| 0.0 |
2001-Aug-14 Tue
| 2.4
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-13 Mon
| ###
| 2.44
| ###
| ###
| 593,779
| ###
| ###
| ###
| 0.0 |
2001-Aug-10 Fri
| ###
| ###
| ###
| ###
| 308,370
| 0
| ###
| ###
| 0.0 |
2001-Aug-09 Thu
| 2.26
| 2.27
| 2.26
| 2.27
|
|
| ###
| ###
| 0.2 |
2001-Aug-08 Wed
| ###
| ###
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2001-Aug-07 Tue
| 2.342
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-06 Mon
| 2.2
| 2.4
| 2.2
| ###
| 122,154
| 280,954
| 94.3
| 94.3
| 0.0 |
2001-Aug-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-02 Thu
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2001-Aug-01 Wed
| ###
| ###
| ###
| ###
| 25,050
| 0
| ###
| ###
| 0.0 |
2001-Jul-31 Tue
| ###
| ###
| ###
| ###
| 579,727
| 0
| 73.3
| 73.3
| 0.0 |
2001-Jul-30 Mon
| ###
| ###
| ###
| ###
| 37,950
| 0
| ###
| ###
| 0.0 |
2001-Jul-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-26 Thu
| ###
| 2.22
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2001-Jul-25 Wed
| ###
| ###
| ###
| ###
| 730,628
| 0
| ###
| ###
| 0.0 |
2001-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-23 Mon
| ###
| ###
| ###
| ###
| 94,287
| 0
| ###
| ###
| 0.0 |
2001-Jul-20 Fri
| ###
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2001-Jul-19 Thu
| 2.055
| ###
| 2.055
| ###
|
|
| 93.7
| 93.7
| 0.0 |
2001-Jul-18 Wed
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2001-Jul-17 Tue
| ###
| ###
| ###
| ###
| 72,250
| 0
| ###
| ###
| 0.0 |
2001-Jul-16 Mon
| 2.082
| 2.082
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-13 Fri
| ###
| ###
| ###
| ###
| 92,425
| 0
| ###
| ###
| 0.0 |
2001-Jul-12 Thu
| 2
| ###
| ###
| ###
| 69,771
| 0
| ###
| ###
| 0.0 |
2001-Jul-11 Wed
| ###
| ###
| 2
| 2
|
|
| 6.0
| 6.0
| 0.1 |
2001-Jul-10 Tue
| ###
| ###
| ###
| ###
| 46,973
| 0
| 68.0
| 68.0
| 0.0 |
2001-Jul-09 Mon
| ###
| ###
| ###
| ###
| 83,389
| 0
| 31.8
| 31.8
| 0.0 |
2001-Jul-06 Fri
| ###
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2001-Jul-05 Thu
| ###
| ###
| ###
| ###
| 21,050
| 0
| ###
| ###
| 0.0 |
2001-Jul-04 Wed
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2001-Jul-03 Tue
| ###
| ###
| ###
| ###
| 23,053
| 0
| 80.0
| 80.0
| 0.0 |
2001-Jul-02 Mon
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2001-Jun-29 Fri
| ###
| ###
| ###
| ###
| 230,325
| 0
| 17.8
| 17.8
| 0.0 |
2001-Jun-28 Thu
| ###
| ###
| ###
| ###
| 28,220
| 0
| ###
| ###
| 0.0 |
2001-Jun-27 Wed
| ###
| 2.2
| ###
| ###
| 1,785,682
| 1,964,250
| ###
| ###
| 0.0 |
2001-Jun-26 Tue
| ###
| ###
| 2
| ###
| 1,855,122
| 1,855,122
| 83.0
| 83.0
| 0.0 |
2001-Jun-25 Mon
| 2
| ###
| 2
| 2
| 118,920
| 118,920
| 71.9
| 71.9
| 0.1 |
2001-Jun-22 Fri
| ###
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2001-Jun-21 Thu
| ###
| ###
| ###
| 2
| 161,370
| 0
| 31.1
| 31.1
| 0.1 |
2001-Jun-20 Wed
| ###
| ###
| 2
| 2
|
|
| 21.1
| 21.1
| 0.1 |
2001-Jun-19 Tue
| 2
| ###
| ###
| ###
| 108,840
| 0
| 88.0
| 88.0
| 0.0 |
2001-Jun-18 Mon
| ###
| ###
| ###
| ###
| 57,245
| 0
| 85.9
| 85.9
| 0.0 |
2001-Jun-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-14 Thu
| ###
| ###
| ###
| ###
| 130,628
| 0
| 83.4
| 83.4
| 0.0 |
2001-Jun-13 Wed
| ###
| ###
| ###
| ###
| 57,188
| 0
| 26.0
| 26.0
| 0.0 |
2001-Jun-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jun-08 Fri
| ###
| ###
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2001-Jun-07 Thu
| ###
| ###
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2001-Jun-06 Wed
| ###
| ###
| ###
| ###
| 20,685
| 0
| 32.6
| 32.6
| 0.0 |
2001-Jun-05 Tue
| 2
| 2
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2001-Jun-04 Mon
| ###
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2001-Jun-01 Fri
| ###
| ###
| ###
| ###
| 78,050
| 0
| 35.3
| 35.3
| 0.0 |
2001-May-31 Thu
| 1.86
| ###
| 1.86
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-30 Wed
| 1.84
| 1.86
| 1.84
| 1.86
|
|
| ###
| ###
| 0.1 |
2001-May-29 Tue
| 1.85
| 1.87
| 1.85
| 1.87
| 35,523
| 66,072
| 81.2
| 81.2
| ### |
2001-May-28 Mon
| 1.88
| ###
| 1.84
| 1.85
|
|
| 23.6
| 23.6
| 0.1 |
2001-May-25 Fri
| 1.83
| 1.86
| 1.83
| 1.85
| 121,483
| ###
| 75.7
| 75.7
| 0.1 |
2001-May-24 Thu
| ###
| ###
| 1.84
| 1.84
|
|
| 23.5
| 23.5
| ### |
2001-May-23 Wed
| 1.84
| 1.87
| 1.84
| 1.87
|
|
| ###
| ###
| ### |
2001-May-22 Tue
| 1.89
| 1.89
| 1.84
| 1.84
|
|
| 20.5
| 20.5
| ### |
2001-May-21 Mon
| 1.84
| 1.89
| 1.84
| 1.89
|
|
| ###
| ###
| ### |
2001-May-18 Fri
| 1.8
| 1.85
| 1.8
| 1.84
| 28,884
| ###
| 82.9
| 82.9
| ### |
2001-May-17 Thu
| 1.81
| 1.82
| 1.8
| 1.82
| 35,522
| ###
| ###
| ###
| ### |
2001-May-16 Wed
| 1.81
| 1.82
| 1.8
| 1.82
| 37,088
| 67,129
| 76.4
| 76.4
| ### |
2001-May-15 Tue
| 1.8
| 1.8
| 1.78
| 1.8
| 78,346
| ###
| ###
| ###
| 0.1 |
2001-May-14 Mon
| 1.79
| 1.81
| 1.78
| 1.8
| 82,489
| ###
| 77.8
| 77.8
| 0.1 |
2001-May-11 Fri
| 1.8
| 1.8
| 1.76
| 1.79
| 72,071
| 128,286
| 29.3
| 29.3
| 0.1 |
2001-May-10 Thu
| 1.75
| 1.8
| 1.75
| 1.8
|
|
| ###
| ###
| 0.1 |
2001-May-09 Wed
| 1.75
| 1.77
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2001-May-08 Tue
| 1.81
| 1.81
| 1.75
| 1.75
| 419,744
| 747,144
| 10.7
| 10.7
| 0.1 |
2001-May-07 Mon
| ###
| ###
| 1.8
| 1.8
|
|
| 6.7
| 6.7
| 0.1 |
2001-May-04 Fri
| 1.74
| 1.8
| 1.74
| 1.8
|
|
| 88.5
| 88.5
| 0.1 |
2001-May-03 Thu
| 1.73
| 1.76
| 1.73
| 1.76
|
|
| 82.2
| 82.2
| 0.1 |
2001-May-02 Wed
| 1.7
| 1.73
| 1.7
| 1.73
|
|
| 81.9
| 81.9
| ### |
2001-May-01 Tue
| ###
| 1.7
| ###
| 1.7
|
|
| 83.6
| 83.6
| ### |
2001-Apr-30 Mon
| ###
| ###
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2001-Apr-27 Fri
| ###
| ###
| ###
| ###
| 107,473
| 0
| 86.4
| 86.4
| 0.0 |
2001-Apr-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-24 Tue
| ###
| ###
| ###
| ###
| 26,586
| 0
| ###
| ###
| 0.0 |
2001-Apr-23 Mon
| ###
| ###
| ###
| ###
| 66,620
| 0
| ###
| ###
| 0.0 |
2001-Apr-20 Fri
| ###
| ###
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2001-Apr-19 Thu
| 1.55
| ###
| 1.55
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-18 Wed
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| 66.6
| 66.6
| ### |
2001-Apr-17 Tue
| 1.52
| 1.54
| 1.52
| 1.54
|
|
| ###
| ###
| ### |
2001-Apr-16 Mon
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2001-Apr-13 Fri
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2001-Apr-12 Thu
| 1.52
| 1.53
| 1.52
| 1.52
|
|
| ###
| ###
| 0.1 |
2001-Apr-11 Wed
| 1.52
| 1.52
| 1.51
| 1.51
|
|
| 31.5
| 31.5
| 0.1 |
2001-Apr-10 Tue
| 1.47
| 1.52
| 1.47
| 1.52
|
|
| ###
| ###
| 0.1 |
2001-Apr-09 Mon
| 1.49
| 1.49
| 1.47
| 1.47
|
|
| ###
| ###
| ### |
2001-Apr-06 Fri
| 1.47
| 1.51
| 1.47
| 1.51
|
|
| ###
| ###
| 0.1 |
2001-Apr-05 Thu
| 1.46
| 1.46
| 1.46
| 1.46
|
|
| ###
| ###
| 0.1 |
2001-Apr-04 Wed
| 1.45
| 1.45
| 1.44
| 1.45
|
|
| ###
| ###
| ### |
2001-Apr-03 Tue
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2001-Apr-02 Mon
| 1.43
| 1.45
| 1.43
| 1.45
| 32,624
| 46,978
| ###
| ###
| ### |
2001-Mar-30 Fri
| 1.45
| 1.5
| 1.45
| 1.478
| 150,276
| 221,657
| 81.3
| 81.3
| 0.1 |
2001-Mar-29 Thu
| 1.45
| 1.45
| 1.43
| 1.43
|
|
| 24.4
| 24.4
| 0.1 |
2001-Mar-28 Wed
| 1.48
| 1.49
| 1.48
| 1.49
|
|
| 75.0
| 75.0
| ### |
2001-Mar-27 Tue
| 1.479
| 1.48
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2001-Mar-26 Mon
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| 71.3
| 71.3
| ### |
2001-Mar-23 Fri
| 1.43
| 1.45
| 1.43
| 1.43
| 299,358
| 431,075
| 75.5
| 75.5
| 0.1 |
2001-Mar-22 Thu
| 1.45
| 1.45
| 1.43
| 1.45
| 148,874
| 214,378
| ###
| ###
| ### |
2001-Mar-21 Wed
| 1.5
| 1.5
| 1.45
| 1.45
| 46,570
| ###
| ###
| ###
| ### |
2001-Mar-20 Tue
| 1.5
| 1.54
| 1.48
| ###
| 454,722
| ###
| 83.9
| 83.9
| 0.0 |
2001-Mar-19 Mon
| 1.5
| 1.5
| 1.48
| 1.48
| 27,222
| ###
| 31.3
| 31.3
| 0.1 |
2001-Mar-16 Fri
| 1.48
| 1.5
| 1.48
| 1.48
|
|
| 66.1
| 66.1
| 0.1 |
2001-Mar-15 Thu
| 1.5
| 1.5
| 1.43
| 1.5
|
|
| ###
| ###
| 0.1 |
2001-Mar-14 Wed
| 1.4
| 1.55
| 1.4
| 1.54
| 118,055
| ###
| ###
| ###
| ### |
2001-Mar-13 Tue
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-12 Mon
| 1.42
| 1.42
| ###
| ###
| 88,625
| 62,923
| 13.5
| 13.5
| 0.0 |
2001-Mar-09 Fri
| 1.44
| 1.44
| 1.42
| 1.42
|
|
| 26.2
| 26.2
| ### |
2001-Mar-08 Thu
| 1.49
| 1.49
| 1.44
| 1.44
|
|
| ###
| ###
| 0.1 |
2001-Mar-07 Wed
| 1.49
| 1.5
| 1.46
| 1.49
|
|
| 68.9
| 68.9
| ### |
2001-Mar-06 Tue
| 1.53
| 1.53
| 1.43
| 1.46
|
|
| ###
| ###
| 0.1 |
2001-Mar-05 Mon
| 1.57
| 1.57
| 1.54
| 1.54
| 13,750
| 21,381
| ###
| ###
| ### |
2001-Mar-02 Fri
| 1.57
| 1.57
| 1.57
| 1.57
|
|
| ###
| ###
| 0.1 |
2001-Mar-01 Thu
| 1.57
| ###
| 1.55
| 1.56
|
|
| ###
| ###
| ### |
2001-Feb-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-27 Tue
| 1.57
| ###
| 1.56
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2001-Feb-26 Mon
| 1.57
| 1.57
| 1.56
| ###
| 102,740
| 160,788
| 35.4
| 35.4
| 0.0 |
2001-Feb-23 Fri
| 1.57
| 1.58
| 1.57
| 1.57
|
|
| 68.9
| 68.9
| 0.1 |
2001-Feb-22 Thu
| 1.56
| 1.58
| 1.56
| 1.57
|
|
| 74.5
| 74.5
| 0.1 |
2001-Feb-21 Wed
| 1.58
| 1.58
| 1.57
| 1.57
|
|
| 33.9
| 33.9
| 0.1 |
2001-Feb-20 Tue
| 1.58
| ###
| 1.57
| 1.59
| 61,972
| 48,648
| ###
| ###
| ### |
2001-Feb-19 Mon
| 1.58
| ###
| 1.57
| 1.57
| 150,042
| 117,782
| ###
| ###
| 0.1 |
2001-Feb-16 Fri
| ###
| ###
| 1.58
| 1.58
| 233,028
| ###
| 16.1
| 16.1
| 0.1 |
2001-Feb-15 Thu
| ###
| ###
| 1.56
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2001-Feb-14 Wed
| 1.57
| ###
| 1.57
| ###
| 40,141
| ###
| 85.8
| 85.8
| 0.0 |
2001-Feb-13 Tue
| 1.57
| ###
| 1.55
| ###
| 186,076
| ###
| ###
| ###
| 0.0 |
2001-Feb-12 Mon
| ###
| ###
| 1.55
| 1.56
| 91,620
| ###
| 16.7
| 16.7
| ### |
2001-Feb-09 Fri
| ###
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-08 Thu
| 1.72
| 1.72
| ###
| ###
| 157,985
| ###
| 7.3
| 7.3
| 0.0 |
2001-Feb-07 Wed
| ###
| 1.73
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
2001-Feb-06 Tue
| 1.55
| ###
| 1.54
| ###
| 377,040
| 290,320
| 89.9
| 89.9
| 0.0 |
2001-Feb-05 Mon
| 1.5
| 1.55
| 1.49
| 1.54
|
|
| 89.9
| 89.9
| ### |
2001-Feb-02 Fri
| 1.5
| 1.5
| 1.49
| 1.5
|
|
| 75.1
| 75.1
| 0.1 |
2001-Feb-01 Thu
| 1.49
| 1.5
| 1.49
| 1.49
| 636,520
| ###
| 68.8
| 68.8
| ### |
2001-Jan-31 Wed
| 1.49
| 1.5
| 1.47
| 1.48
| 1,009,973
| ###
| ###
| ###
| 0.1 |
2001-Jan-30 Tue
| 1.49
| 1.49
| 1.47
| 1.47
| 602,450
| 891,626
| ###
| ###
| ### |
2001-Jan-29 Mon
| 1.49
| 1.5
| 1.49
| 1.49
|
|
| 72.4
| 72.4
| ### |
2001-Jan-25 Thu
| ###
| 1.47
| 1.43
| 1.47
| 296,420
| ###
| ###
| ###
| ### |
2001-Jan-24 Wed
| 1.47
| 1.48
| 1.45
| 1.45
| 169,350
| ###
| ###
| ###
| ### |
2001-Jan-23 Tue
| 1.5
| 1.54
| 1.47
| 1.47
| 298,880
| ###
| 17.4
| 17.4
| ### |
2001-Jan-22 Mon
| ###
| 1.46
| ###
| 1.46
| 2,134,140
| 1,557,922
| ###
| ###
| 0.1 |
2001-Jan-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-16 Tue
| 1.375
| 1.4
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2001-Jan-15 Mon
| ###
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2001-Jan-12 Fri
| 1.41
| 1.41
| ###
| ###
| 46,940
| ###
| ###
| ###
| 0.0 |
2001-Jan-11 Thu
| ###
| 1.43
| ###
| 1.4
| 2,043,120
| ###
| ###
| ###
| ### |
2001-Jan-10 Wed
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2001-Jan-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-08 Mon
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2001-Jan-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-04 Thu
| ###
| ###
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2001-Jan-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2000-Dec-26 Tue
| ###
| 1.4
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2000-Dec-25 Mon
| ###
| 1.4
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2000-Dec-22 Fri
| ###
| 1.4
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2000-Dec-21 Thu
| ###
| ###
| ###
| ###
| 14,372
| 0
| 74.5
| 74.5
| 0.0 |
2000-Dec-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-19 Tue
| 1.41
| 1.44
| ###
| ###
| 68,250
| 49,140
| ###
| ###
| 0.0 |
2000-Dec-18 Mon
| 1.41
| 1.43
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2000-Dec-15 Fri
| 1.41
| 1.44
| ###
| 1.44
| 155,750
| 112,140
| 91.0
| 91.0
| 0.1 |
2000-Dec-14 Thu
| ###
| 1.42
| ###
| 1.41
|
|
| 90.2
| 90.2
| ### |
2000-Dec-13 Wed
| ###
| ###
| 1.29
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2000-Dec-12 Tue
| 1.51
| 1.51
| ###
| 1.4
| 1,017,150
| 767,948
| 2.9
| 2.9
| ### |
2000-Dec-11 Mon
| 1.57
| 1.57
| 1.5
| 1.51
| 1,175,170
| 1,803,885
| ###
| ###
| 0.1 |
2000-Dec-08 Fri
| 1.52
| 1.59
| 1.52
| 1.57
|
|
| ###
| ###
| 0.1 |
|