End of day Prices (full format), 600 Days for (HWT) HARVEY WORLD TRAVEL GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2006-Jan-04 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-03 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-30 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-29 Thu
| 2
| 2
| 2
| 2
| 9,750
| ###
| ###
| ###
| 0.1 |
2005-Dec-28 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-27 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-23 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-22 Thu
| ###
| ###
| ###
| 2
| 7,840
| 0
| 76.3
| 76.3
| 0.1 |
2005-Dec-21 Wed
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2005-Dec-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-19 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-16 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-15 Thu
| ###
| ###
| ###
| ###
| 2,973
| 0
| 74.1
| 74.1
| 0.0 |
2005-Dec-14 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-12 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-09 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-07 Wed
| ###
| ###
| ###
| ###
| 1,740
| 0
| 68.0
| 68.0
| 0.0 |
2005-Dec-06 Tue
| ###
| ###
| 2
| 2
| 6,175
| 6,175
| ###
| ###
| 0.1 |
2005-Dec-05 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-02 Fri
| 2
| 2
| 2
| 2
|
|
| 71.5
| 71.5
| 0.1 |
2005-Dec-01 Thu
| 2
| 2
| 2
| 2
|
|
| 76.4
| 76.4
| 0.1 |
2005-Nov-30 Wed
| 2
| 2
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2005-Nov-29 Tue
| 2
| 2
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2005-Nov-28 Mon
| 2
| 2
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2005-Nov-25 Fri
| 2
| 2
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2005-Nov-24 Thu
| 2
| 2
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2005-Nov-23 Wed
| 2
| 2
| 2
| 2
|
|
| 72.1
| 72.1
| 0.1 |
2005-Nov-22 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-21 Mon
| 2
| 2
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2005-Nov-18 Fri
| ###
| ###
| 2
| 2
|
|
| 25.6
| 25.6
| 0.1 |
2005-Nov-17 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-16 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-15 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-14 Mon
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2005-Nov-11 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-10 Thu
| ###
| ###
| ###
| ###
| 5,750
| 0
| ###
| ###
| 0.0 |
2005-Nov-09 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-08 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-07 Mon
| 2
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-04 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-03 Thu
| 2
| 2
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2005-Nov-02 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-01 Tue
| 2
| 2
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2005-Oct-31 Mon
| ###
| ###
| ###
| ###
| 6,353
| 0
| 63.8
| 63.8
| 0.0 |
2005-Oct-28 Fri
| 2
| 2
| 2
| 2
|
|
| 72.4
| 72.4
| 0.1 |
2005-Oct-27 Thu
| 2
| 2
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2005-Oct-26 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-25 Tue
| 2
| 2
| 2
| 2
|
|
| 69.2
| 69.2
| 0.1 |
2005-Oct-24 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-21 Fri
| ###
| 2
| ###
| 2
|
|
| 88.4
| 88.4
| 0.1 |
2005-Oct-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-19 Wed
| ###
| ###
| ###
| ###
| 142,183
| 0
| ###
| ###
| 0.0 |
2005-Oct-18 Tue
| ###
| ###
| ###
| ###
| 273,971
| 0
| ###
| ###
| 0.0 |
2005-Oct-17 Mon
| ###
| ###
| ###
| ###
| 308,347
| 0
| 70.1
| 70.1
| 0.0 |
2005-Oct-14 Fri
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2005-Oct-13 Thu
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2005-Oct-12 Wed
| ###
| ###
| ###
| ###
| 237,225
| 0
| 65.0
| 65.0
| 0.0 |
2005-Oct-11 Tue
| ###
| ###
| ###
| ###
| 225,587
| 0
| 72.7
| 72.7
| 0.0 |
2005-Oct-10 Mon
| ###
| ###
| ###
| ###
| 243,757
| 0
| ###
| ###
| 0.0 |
2005-Oct-07 Fri
| ###
| ###
| ###
| ###
| 474,776
| 0
| 59.3
| 59.3
| 0.0 |
2005-Oct-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-05 Wed
| ###
| ###
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2005-Oct-04 Tue
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2005-Oct-03 Mon
| ###
| ###
| ###
| ###
| 278,472
| 0
| ###
| ###
| 0.0 |
2005-Sep-30 Fri
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2005-Sep-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-28 Wed
| ###
| ###
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2005-Sep-27 Tue
| ###
| ###
| ###
| ###
| 1,181,075
| 0
| 70.7
| 70.7
| 0.0 |
2005-Sep-26 Mon
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2005-Sep-23 Fri
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2005-Sep-22 Thu
| ###
| ###
| ###
| ###
| 1,509,578
| 0
| 65.0
| 65.0
| 0.0 |
2005-Sep-21 Wed
| ###
| ###
| ###
| ###
| 1,137,480
| 0
| ###
| ###
| 0.0 |
2005-Sep-20 Tue
| ###
| ###
| ###
| ###
| 13,466,281
| 0
| 65.6
| 65.6
| 0.0 |
2005-Sep-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-15 Thu
| ###
| ###
| ###
| ###
| 45,583
| 0
| ###
| ###
| 0.0 |
2005-Sep-14 Wed
| ###
| ###
| ###
| ###
| 286,345
| 0
| ###
| ###
| 0.0 |
2005-Sep-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-12 Mon
| ###
| ###
| ###
| ###
| 24,680
| 0
| ###
| ###
| 0.0 |
2005-Sep-09 Fri
| ###
| ###
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2005-Sep-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-06 Tue
| ###
| ###
| ###
| ###
| 360,822
| 0
| ###
| ###
| 0.0 |
2005-Sep-05 Mon
| 1.85
| ###
| 1.85
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-02 Fri
| 1.54
| ###
| 1.54
| ###
| 1,802,146
| 1,387,652
| ###
| ###
| 0.0 |
2005-Sep-01 Thu
| 1.5
| 1.5
| 1.5
| 1.5
| 12,550
| 18,825
| 64.1
| 64.1
| 0.1 |
2005-Aug-31 Wed
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2005-Aug-30 Tue
| 1.5
| 1.5
| 1.49
| 1.5
|
|
| 67.5
| 67.5
| 0.1 |
2005-Aug-29 Mon
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| 78.8
| 78.8
| 0.1 |
2005-Aug-26 Fri
| 1.44
| 1.48
| 1.44
| 1.48
| 11,349
| ###
| ###
| ###
| 0.1 |
2005-Aug-25 Thu
| 1.5
| 1.5
| 1.5
| 1.5
| 51
| 76
| ###
| ###
| 0.1 |
2005-Aug-24 Wed
| 1.46
| 1.5
| 1.46
| 1.5
| 32,949
| ###
| 89.4
| 89.4
| 0.1 |
2005-Aug-23 Tue
| 1.45
| 1.46
| 1.44
| 1.44
|
|
| 32.4
| 32.4
| 0.1 |
2005-Aug-22 Mon
| 1.45
| 1.45
| 1.44
| 1.44
| 8,452
| ###
| 25.6
| 25.6
| 0.1 |
2005-Aug-19 Fri
| 1.47
| 1.5
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2005-Aug-18 Thu
| 1.49
| 1.5
| 1.49
| 1.5
|
|
| ###
| ###
| 0.1 |
2005-Aug-17 Wed
| ###
| ###
| 1.55
| ###
| 300,545
| 232,922
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| 1.58
| ###
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-15 Mon
| 1.56
| 1.58
| 1.56
| 1.58
| 21,553
| ###
| 79.0
| 79.0
| 0.1 |
2005-Aug-12 Fri
| 1.56
| 1.57
| 1.56
| 1.56
| 13,549
| ###
| 68.6
| 68.6
| ### |
2005-Aug-11 Thu
| 1.56
| 1.56
| 1.56
| 1.56
|
|
| 62.9
| 62.9
| ### |
2005-Aug-10 Wed
| 1.56
| 1.58
| 1.56
| 1.58
|
|
| 78.8
| 78.8
| 0.1 |
2005-Aug-09 Tue
| 1.56
| 1.58
| 1.56
| 1.56
|
|
| 70.3
| 70.3
| ### |
2005-Aug-08 Mon
| 1.58
| 1.58
| 1.56
| 1.56
| 28,351
| ###
| ###
| ###
| ### |
2005-Aug-05 Fri
| 1.56
| 1.57
| 1.55
| 1.57
| 36,071
| 56,270
| 69.7
| 69.7
| 0.1 |
2005-Aug-04 Thu
| 1.53
| 1.56
| 1.53
| 1.55
|
|
| 81.4
| 81.4
| ### |
2005-Aug-03 Wed
| 1.52
| 1.53
| 1.52
| 1.53
|
|
| ###
| ###
| ### |
2005-Aug-02 Tue
| 1.5
| 1.52
| 1.5
| 1.52
|
|
| ###
| ###
| 0.1 |
2005-Aug-01 Mon
| 1.52
| 1.52
| 1.5
| 1.5
|
|
| 19.1
| 19.1
| 0.1 |
2005-Jul-29 Fri
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2005-Jul-28 Thu
| 1.52
| 1.52
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
2005-Jul-27 Wed
| 1.5
| 1.53
| 1.5
| 1.53
|
|
| 84.4
| 84.4
| ### |
2005-Jul-26 Tue
| 1.53
| 1.53
| 1.48
| 1.5
|
|
| 14.6
| 14.6
| 0.1 |
2005-Jul-25 Mon
| 1.55
| 1.55
| 1.52
| 1.53
| 16,924
| 25,978
| 19.4
| 19.4
| ### |
2005-Jul-22 Fri
| 1.55
| 1.55
| 1.55
| 1.55
| 0
|
|
|
| ### |
2005-Jul-21 Thu
| 1.54
| 1.56
| 1.52
| 1.55
| 41,525
| 63,948
| 73.0
| 73.0
| ### |
2005-Jul-20 Wed
| 1.47
| 1.54
| 1.455
| 1.54
|
|
| 93.5
| 93.5
| ### |
2005-Jul-19 Tue
| 1.46
| 1.48
| 1.46
| 1.48
| 24,250
| 35,647
| 82.3
| 82.3
| 0.1 |
2005-Jul-18 Mon
| 1.44
| 1.46
| 1.44
| 1.46
|
|
| 80.0
| 80.0
| 0.1 |
2005-Jul-15 Fri
| 1.5
| 1.5
| 1.48
| 1.48
| 4,452
| ###
| ###
| ###
| 0.1 |
2005-Jul-14 Thu
| 1.45
| 1.48
| 1.45
| 1.48
| 37,622
| ###
| ###
| ###
| 0.1 |
2005-Jul-13 Wed
| 1.44
| 1.45
| 1.43
| 1.43
|
|
| ###
| ###
| 0.1 |
2005-Jul-12 Tue
| 1.48
| 1.48
| 1.425
| 1.45
| 38,445
| 55,841
| 17.3
| 17.3
| ### |
2005-Jul-11 Mon
| 1.47
| 1.5
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2005-Jul-08 Fri
| 1.47
| 1.47
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2005-Jul-07 Thu
| 1.46
| 1.46
| 1.46
| 1.46
|
|
| ###
| ###
| 0.1 |
2005-Jul-06 Wed
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| 71.5
| 71.5
| ### |
2005-Jul-05 Tue
| 1.42
| 1.45
| 1.42
| 1.45
| 11,857
| ###
| 84.7
| 84.7
| ### |
2005-Jul-04 Mon
| 1.41
| 1.41
| 1.41
| 1.41
|
|
| ###
| ###
| ### |
2005-Jul-01 Fri
| ###
| 1.45
| ###
| 1.43
|
|
| ###
| ###
| 0.1 |
2005-Jun-30 Thu
| 1.46
| 1.46
| ###
| ###
| 41,529
| ###
| 6.9
| 6.9
| 0.0 |
2005-Jun-29 Wed
| 1.42
| 1.49
| 1.42
| 1.49
|
|
| ###
| ###
| ### |
2005-Jun-28 Tue
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| 65.2
| 65.2
| ### |
2005-Jun-27 Mon
| 1.49
| 1.5
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2005-Jun-24 Fri
| 1.45
| 1.49
| 1.45
| 1.49
|
|
| 87.9
| 87.9
| ### |
2005-Jun-23 Thu
| ###
| 1.49
| ###
| 1.46
| 130,620
| ###
| 84.5
| 84.5
| 0.1 |
2005-Jun-22 Wed
| ###
| ###
| ###
| ###
| 31,774
| 0
| ###
| ###
| 0.0 |
2005-Jun-21 Tue
| 1.42
| 1.42
| 1.385
| 1.385
|
|
| ###
| ###
| 0.1 |
2005-Jun-20 Mon
| 1.43
| 1.43
| ###
| ###
| 24,020
| 17,174
| ###
| ###
| 0.0 |
2005-Jun-17 Fri
| 1.4
| 1.44
| ###
| 1.44
|
|
| ###
| ###
| 0.1 |
2005-Jun-16 Thu
| ###
| ###
| 1.375
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2005-Jun-15 Wed
| 1.41
| 1.41
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2005-Jun-14 Tue
| 1.43
| 1.43
| 1.42
| 1.42
|
|
| ###
| ###
| ### |
2005-Jun-10 Fri
| 1.4
| 1.45
| 1.4
| 1.45
|
|
| 90.1
| 90.1
| ### |
2005-Jun-09 Thu
| 1.375
| 1.41
| 1.375
| 1.41
|
|
| ###
| ###
| ### |
2005-Jun-08 Wed
| ###
| ###
| ###
| 1.375
|
|
| 28.5
| 28.5
| 0.1 |
2005-Jun-07 Tue
| ###
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
2005-Jun-06 Mon
| ###
| 1.4
| ###
| ###
| 14,885
| ###
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-01 Wed
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2005-May-31 Tue
| 1.42
| 1.42
| 1.42
| 1.42
| 0
|
|
|
| ### |
2005-May-30 Mon
| 1.41
| 1.42
| 1.41
| 1.42
|
|
| 74.9
| 74.9
| ### |
2005-May-27 Fri
| ###
| 1.4
| ###
| 1.4
| 38,040
| 26,628
| ###
| ###
| ### |
2005-May-26 Thu
| 1.4
| 1.41
| 1.4
| 1.41
|
|
| 75.4
| 75.4
| ### |
2005-May-25 Wed
| ###
| ###
| ###
| ###
| 5,150
| 0
| 70.5
| 70.5
| 0.0 |
2005-May-24 Tue
| 1.4
| 1.4
| ###
| 1.4
| 17,426
| ###
| 65.5
| 65.5
| ### |
2005-May-23 Mon
| ###
| 1.4
| ###
| 1.4
|
|
| 80.1
| 80.1
| ### |
2005-May-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-19 Thu
| ###
| ###
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2005-May-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-17 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-13 Fri
| 1.4
| 1.4
| ###
| ###
| 87,683
| 61,378
| ###
| ###
| 0.0 |
2005-May-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-11 Wed
| ###
| ###
| ###
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2005-May-10 Tue
| 1.29
| ###
| 1.29
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2005-May-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-06 Fri
| ###
| 1.41
| 1.29
| 1.41
| 170,350
| 229,972
| 92.2
| 92.2
| ### |
2005-May-05 Thu
| ###
| ###
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2005-May-04 Wed
| 1.41
| 1.41
| 1.4
| 1.4
| 5,983
| ###
| ###
| ###
| ### |
2005-May-03 Tue
| 1.4
| 1.41
| 1.4
| 1.41
|
|
| ###
| ###
| ### |
2005-May-02 Mon
| 1.41
| 1.41
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2005-Apr-29 Fri
| 1.41
| 1.41
| 1.41
| 1.41
|
|
| ###
| ###
| ### |
2005-Apr-28 Thu
| 1.42
| 1.43
| 1.4
| 1.41
|
|
| ###
| ###
| ### |
2005-Apr-27 Wed
| 1.4
| 1.41
| 1.4
| 1.41
| 23,021
| 32,344
| ###
| ###
| ### |
2005-Apr-26 Tue
| ###
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
2005-Apr-22 Fri
| ###
| 1.4
| ###
| 1.4
| 852,384
| ###
| ###
| ###
| ### |
2005-Apr-21 Thu
| ###
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
2005-Apr-20 Wed
| ###
| ###
| ###
| ###
| 1,123,741
| 0
| 72.6
| 72.6
| 0.0 |
2005-Apr-19 Tue
| ###
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-18 Mon
| ###
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2005-Apr-15 Fri
| 1.48
| 1.48
| 1.48
| 1.48
| 0
|
|
|
| 0.1 |
2005-Apr-14 Thu
| 1.46
| 1.48
| 1.46
| 1.48
|
|
| 88.6
| 88.6
| 0.1 |
2005-Apr-13 Wed
| 1.46
| 1.46
| 1.46
| 1.46
|
|
| ###
| ###
| 0.1 |
2005-Apr-12 Tue
| 1.44
| 1.45
| 1.44
| 1.45
|
|
| 78.7
| 78.7
| ### |
2005-Apr-11 Mon
| 1.47
| 1.48
| 1.47
| 1.47
|
|
| 77.6
| 77.6
| ### |
2005-Apr-08 Fri
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2005-Apr-07 Thu
| 1.42
| 1.42
| 1.42
| 1.42
| 2,775
| 3,940
| ###
| ###
| ### |
2005-Apr-06 Wed
| 1.46
| 1.48
| 1.45
| 1.48
|
|
| ###
| ###
| 0.1 |
2005-Apr-05 Tue
| 1.47
| 1.49
| 1.47
| 1.47
| 18,347
| 27,153
| 72.1
| 72.1
| ### |
2005-Apr-04 Mon
| 1.49
| 1.49
| 1.49
| 1.49
| 8,950
| ###
| 76.8
| 76.8
| ### |
2005-Apr-01 Fri
| 1.5
| 1.5
| 1.49
| 1.49
|
|
| ###
| ###
| ### |
2005-Mar-31 Thu
| 1.49
| 1.49
| 1.49
| 1.49
| 2,050
| 3,054
| 64.4
| 64.4
| ### |
2005-Mar-30 Wed
| 1.5
| 1.5
| 1.48
| 1.48
| 839,451
| 1,250,781
| 41.2
| 41.2
| 0.1 |
2005-Mar-29 Tue
| 1.47
| 1.5
| 1.47
| 1.48
| 92,079
| ###
| ###
| ###
| 0.1 |
2005-Mar-24 Thu
| 1.47
| 1.49
| 1.47
| 1.49
|
|
| ###
| ###
| ### |
2005-Mar-23 Wed
| 1.49
| 1.49
| 1.46
| 1.47
| 65,650
| ###
| 31.3
| 31.3
| ### |
2005-Mar-22 Tue
| 1.47
| 1.47
| 1.47
| 1.47
|
|
| 76.4
| 76.4
| ### |
2005-Mar-21 Mon
| 1.49
| 1.49
| 1.49
| 1.49
| 15,350
| 22,871
| ###
| ###
| ### |
2005-Mar-18 Fri
| 1.49
| 1.5
| 1.49
| 1.5
| 32,820
| ###
| 69.3
| 69.3
| 0.1 |
2005-Mar-17 Thu
| 1.45
| 1.49
| 1.45
| 1.49
|
|
| ###
| ###
| ### |
2005-Mar-16 Wed
| 1.49
| 1.49
| 1.43
| 1.43
| 22,670
| ###
| 6.6
| 6.6
| 0.1 |
2005-Mar-15 Tue
| 1.49
| 1.49
| 1.49
| 1.49
|
|
| ###
| ###
| ### |
2005-Mar-14 Mon
| 1.48
| 1.49
| 1.48
| 1.49
|
|
| ###
| ###
| ### |
2005-Mar-11 Fri
| 1.49
| 1.5
| 1.49
| 1.5
|
|
| ###
| ###
| 0.1 |
2005-Mar-10 Thu
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2005-Mar-09 Wed
| 1.45
| 1.45
| 1.44
| 1.44
|
|
| 30.8
| 30.8
| 0.1 |
2005-Mar-08 Tue
| 1.48
| 1.48
| 1.48
| 1.48
|
|
| 68.8
| 68.8
| 0.1 |
2005-Mar-07 Mon
| 1.42
| 1.48
| 1.42
| 1.48
|
|
| 93.6
| 93.6
| 0.1 |
2005-Mar-04 Fri
| 1.43
| 1.43
| 1.4
| 1.4
| 7,353
| ###
| ###
| ###
| ### |
2005-Mar-03 Thu
| 1.5
| 1.5
| 1.48
| 1.49
|
|
| ###
| ###
| ### |
2005-Mar-02 Wed
| 1.49
| 1.5
| 1.48
| 1.5
|
|
| 73.5
| 73.5
| 0.1 |
2005-Mar-01 Tue
| 1.48
| 1.48
| 1.48
| 1.48
| 0
|
|
|
| 0.1 |
2005-Feb-28 Mon
| 1.48
| 1.48
| 1.48
| 1.48
|
|
| 68.4
| 68.4
| 0.1 |
2005-Feb-25 Fri
| 1.48
| 1.48
| 1.47
| 1.47
|
|
| ###
| ###
| ### |
2005-Feb-24 Thu
| 1.51
| 1.51
| 1.48
| 1.48
| 6,850
| 10,240
| 23.1
| 23.1
| 0.1 |
2005-Feb-23 Wed
| 1.49
| 1.5
| 1.49
| 1.5
|
|
| 80.4
| 80.4
| 0.1 |
2005-Feb-22 Tue
| 1.5
| 1.5
| 1.49
| 1.5
| 16,558
| 24,754
| 75.8
| 75.8
| 0.1 |
2005-Feb-21 Mon
| 1.53
| 1.53
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2005-Feb-18 Fri
| 1.51
| 1.55
| 1.51
| 1.55
|
|
| 89.6
| 89.6
| ### |
2005-Feb-17 Thu
| 1.58
| 1.58
| 1.52
| 1.52
| 108,758
| 168,574
| 6.3
| 6.3
| 0.1 |
2005-Feb-16 Wed
| ###
| ###
| 1.58
| 1.58
|
|
| 13.6
| 13.6
| 0.1 |
2005-Feb-15 Tue
| ###
| ###
| 1.58
| 1.58
|
|
| 25.2
| 25.2
| 0.1 |
2005-Feb-14 Mon
| ###
| ###
| ###
| ###
| 46,250
| 0
| 34.1
| 34.1
| 0.0 |
2005-Feb-11 Fri
| 1.57
| ###
| 1.57
| ###
| 176,989
| ###
| ###
| ###
| 0.0 |
2005-Feb-10 Thu
| 1.59
| 1.59
| 1.56
| 1.57
| 37,370
| 58,857
| 27.4
| 27.4
| 0.1 |
2005-Feb-09 Wed
| 1.55
| 1.56
| 1.55
| 1.56
|
|
| 77.8
| 77.8
| ### |
2005-Feb-08 Tue
| 1.53
| 1.56
| 1.53
| 1.56
| 126,858
| ###
| ###
| ###
| ### |
2005-Feb-07 Mon
| 1.57
| 1.57
| 1.57
| 1.57
| 0
|
|
|
| 0.1 |
2005-Feb-04 Fri
| 1.59
| 1.59
| 1.57
| 1.57
|
|
| 24.4
| 24.4
| 0.1 |
2005-Feb-03 Thu
| 1.53
| 1.57
| 1.52
| 1.57
| 59,643
| 92,148
| ###
| ###
| 0.1 |
2005-Feb-02 Wed
| 1.5
| 1.52
| 1.49
| 1.5
| 821,546
| 1,236,426
| 71.1
| 71.1
| 0.1 |
2005-Feb-01 Tue
| 1.45
| 1.46
| 1.45
| 1.46
| 5,120
| 7,449
| 73.8
| 73.8
| 0.1 |
2005-Jan-31 Mon
| 1.49
| 1.49
| 1.45
| 1.45
| 27,940
| 41,071
| ###
| ###
| ### |
2005-Jan-28 Fri
| 1.41
| 1.42
| 1.4
| 1.42
|
|
| 75.3
| 75.3
| ### |
2005-Jan-27 Thu
| 1.45
| 1.45
| 1.42
| 1.42
|
|
| ###
| ###
| ### |
2005-Jan-25 Tue
| 1.47
| 1.47
| 1.47
| 1.47
|
|
| 72.2
| 72.2
| ### |
2005-Jan-24 Mon
| 1.53
| 1.53
| 1.5
| 1.5
|
|
| 16.5
| 16.5
| 0.1 |
2005-Jan-21 Fri
| 1.59
| 1.59
| 1.53
| 1.53
|
|
| 5.9
| 5.9
| ### |
2005-Jan-20 Thu
| 1.58
| 1.58
| 1.56
| 1.58
|
|
| 72.4
| 72.4
| 0.1 |
2005-Jan-19 Wed
| 1.55
| ###
| 1.55
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-18 Tue
| 1.57
| 1.57
| 1.56
| 1.56
|
|
| 34.9
| 34.9
| ### |
2005-Jan-17 Mon
| ###
| ###
| 1.57
| 1.57
|
|
| ###
| ###
| 0.1 |
2005-Jan-14 Fri
| ###
| ###
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2005-Jan-13 Thu
| ###
| ###
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2005-Jan-12 Wed
| ###
| ###
| 1.59
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2005-Jan-11 Tue
| 1.56
| ###
| 1.56
| ###
| 11,344
| 8,848
| ###
| ###
| 0.0 |
2005-Jan-10 Mon
| 1.54
| 1.56
| 1.54
| 1.56
| 23,370
| 36,223
| ###
| ###
| ### |
2005-Jan-07 Fri
| 1.52
| 1.54
| 1.52
| 1.54
| 17,721
| ###
| 77.8
| 77.8
| ### |
2005-Jan-06 Thu
| 1.5
| 1.54
| 1.5
| 1.53
|
|
| ###
| ###
| ### |
2005-Jan-05 Wed
| 1.52
| 1.55
| 1.5
| 1.5
| 1,585,480
| 2,417,857
| 19.5
| 19.5
| 0.1 |
2005-Jan-04 Tue
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2004-Dec-31 Fri
| 1.5
| 1.55
| 1.48
| 1.48
|
|
| 11.8
| 11.8
| 0.1 |
2004-Dec-30 Thu
| 1.5
| 1.59
| 1.46
| 1.46
| 21,620
| 32,970
| ###
| ###
| 0.1 |
2004-Dec-29 Wed
| 1.4
| 1.45
| 1.4
| 1.45
| 62,250
| ###
| ###
| ###
| ### |
2004-Dec-24 Fri
| 1.42
| 1.45
| 1.42
| 1.45
|
|
| 87.6
| 87.6
| ### |
2004-Dec-23 Thu
| 1.41
| 1.44
| 1.41
| 1.44
|
|
| ###
| ###
| 0.1 |
2004-Dec-22 Wed
| 1.4
| 1.4
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2004-Dec-21 Tue
| 1.41
| 1.41
| 1.4
| 1.4
| 30,180
| ###
| ###
| ###
| ### |
2004-Dec-20 Mon
| 1.42
| 1.42
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2004-Dec-17 Fri
| 1.4
| 1.4
| ###
| 1.4
| 27,020
| ###
| 65.2
| 65.2
| ### |
2004-Dec-16 Thu
| 1.44
| 1.44
| ###
| 1.4
|
|
| 12.7
| 12.7
| ### |
2004-Dec-15 Wed
| 1.4
| 1.4
| ###
| ###
| 16,049
| ###
| ###
| ###
| 0.0 |
2004-Dec-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-13 Mon
| 1.45
| 1.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-10 Fri
| 1.4
| 1.45
| 1.4
| 1.45
| 31,020
| ###
| 91.2
| 91.2
| ### |
2004-Dec-09 Thu
| 1.4
| 1.4
| ###
| 1.4
| 8,320
| 5,824
| 74.1
| 74.1
| ### |
2004-Dec-08 Wed
| 1.46
| 1.46
| 1.4
| 1.4
|
|
| 15.3
| 15.3
| ### |
2004-Dec-07 Tue
| 1.45
| 1.45
| 1.44
| 1.45
|
|
| ###
| ###
| ### |
2004-Dec-06 Mon
| 1.48
| 1.48
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
2004-Dec-03 Fri
| 1.51
| 1.52
| 1.51
| 1.52
| 7,422
| 11,244
| ###
| ###
| 0.1 |
2004-Dec-02 Thu
| 1.48
| 1.51
| 1.48
| 1.51
|
|
| 84.3
| 84.3
| 0.1 |
2004-Dec-01 Wed
| 1.47
| 1.51
| 1.47
| 1.51
|
|
| ###
| ###
| 0.1 |
2004-Nov-30 Tue
| 1.45
| 1.46
| 1.45
| 1.45
|
|
| 68.7
| 68.7
| ### |
2004-Nov-29 Mon
| 1.47
| 1.47
| 1.44
| 1.44
|
|
| ###
| ###
| 0.1 |
2004-Nov-26 Fri
| 1.5
| 1.5
| 1.41
| 1.47
|
|
| 15.7
| 15.7
| ### |
2004-Nov-25 Thu
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| 64.8
| 64.8
| 0.1 |
2004-Nov-24 Wed
| 1.52
| 1.52
| 1.5
| 1.51
|
|
| 27.8
| 27.8
| 0.1 |
2004-Nov-23 Tue
| 1.53
| 1.54
| 1.52
| 1.52
| 14,721
| 22,523
| ###
| ###
| 0.1 |
2004-Nov-22 Mon
| 1.55
| 1.55
| 1.53
| 1.53
|
|
| ###
| ###
| ### |
2004-Nov-19 Fri
| 1.53
| 1.56
| 1.53
| 1.55
|
|
| 78.2
| 78.2
| ### |
2004-Nov-18 Thu
| 1.54
| 1.54
| 1.53
| 1.53
| 9,350
| 14,352
| ###
| ###
| ### |
2004-Nov-17 Wed
| 1.53
| 1.53
| 1.53
| 1.53
| 8,950
| ###
| ###
| ###
| ### |
2004-Nov-16 Tue
| 1.54
| 1.54
| 1.52
| 1.52
|
|
| 25.7
| 25.7
| 0.1 |
2004-Nov-15 Mon
| 1.55
| 1.55
| 1.51
| 1.51
| 32,650
| 49,954
| ###
| ###
| 0.1 |
2004-Nov-12 Fri
| 1.58
| 1.58
| 1.55
| 1.57
|
|
| ###
| ###
| 0.1 |
2004-Nov-11 Thu
| 1.55
| 1.59
| 1.55
| 1.59
|
|
| 86.7
| 86.7
| ### |
2004-Nov-10 Wed
| 1.55
| 1.56
| 1.52
| 1.55
|
|
| 67.9
| 67.9
| ### |
2004-Nov-09 Tue
| 1.55
| 1.55
| 1.52
| 1.52
| 32,042
| 49,184
| ###
| ###
| 0.1 |
2004-Nov-08 Mon
| 1.59
| 1.59
| 1.56
| 1.58
|
|
| 27.5
| 27.5
| 0.1 |
2004-Nov-05 Fri
| 1.54
| ###
| 1.54
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-04 Thu
| 1.55
| ###
| 1.52
| 1.52
|
|
| ###
| ###
| 0.1 |
2004-Nov-03 Wed
| ###
| ###
| 1.53
| 1.53
|
|
| 4.3
| 4.3
| ### |
2004-Nov-02 Tue
| ###
| ###
| ###
| ###
| 8,655
| 0
| ###
| ###
| 0.0 |
2004-Nov-01 Mon
| ###
| 1.7
| ###
| 1.7
| 46,780
| ###
| ###
| ###
| ### |
2004-Oct-29 Fri
| 1.58
| ###
| 1.53
| ###
| 91,879
| 70,287
| ###
| ###
| 0.0 |
2004-Oct-28 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-27 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-26 Tue
| ###
| ###
| 1.58
| ###
| 24,825
| ###
| ###
| ###
| 0.0 |
2004-Oct-25 Mon
| ###
| ###
| ###
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2004-Oct-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-21 Thu
| ###
| ###
| ###
| ###
| 3,142
| 0
| ###
| ###
| 0.0 |
2004-Oct-20 Wed
| ###
| ###
| ###
| ###
| 20,785
| 0
| 15.0
| 15.0
| 0.0 |
2004-Oct-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-18 Mon
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2004-Oct-15 Fri
| 1.7
| 1.7
| ###
| ###
| 11,276
| 9,584
| ###
| ###
| 0.0 |
2004-Oct-14 Thu
| ###
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2004-Oct-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-12 Tue
| ###
| ###
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2004-Oct-11 Mon
| ###
| ###
| ###
| ###
| 9,280
| 0
| 83.7
| 83.7
| 0.0 |
2004-Oct-08 Fri
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2004-Oct-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-05 Tue
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2004-Oct-04 Mon
| ###
| ###
| ###
| ###
| 68,850
| 0
| ###
| ###
| 0.0 |
2004-Oct-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-29 Wed
| ###
| ###
| ###
| ###
|
|
| 12.7
| 12.7
| 0.0 |
2004-Sep-28 Tue
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2004-Sep-27 Mon
| ###
| ###
| ###
| ###
| 21,327
| 0
| ###
| ###
| 0.0 |
2004-Sep-24 Fri
| ###
| ###
| ###
| ###
| 35,750
| 0
| 83.3
| 83.3
| 0.0 |
2004-Sep-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-22 Wed
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2004-Sep-21 Tue
| 1.56
| 1.56
| 1.56
| 1.56
|
|
| 66.5
| 66.5
| ### |
2004-Sep-20 Mon
| 1.57
| 1.58
| 1.53
| 1.56
| 7,780
| ###
| ###
| ###
| ### |
2004-Sep-17 Fri
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2004-Sep-16 Thu
| ###
| ###
| ###
| ###
| 23,951
| 0
| 62.6
| 62.6
| 0.0 |
2004-Sep-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-14 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-13 Mon
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2004-Sep-10 Fri
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2004-Sep-09 Thu
| ###
| ###
| ###
| ###
| 28,546
| 0
| ###
| ###
| 0.0 |
2004-Sep-08 Wed
| ###
| ###
| 1.59
| ###
| 80,180
| 63,743
| ###
| ###
| 0.0 |
2004-Sep-07 Tue
| 1.75
| 1.75
| ###
| 1.7
|
|
| 12.5
| 12.5
| ### |
2004-Sep-06 Mon
| 1.77
| 1.79
| 1.75
| 1.75
|
|
| 24.2
| 24.2
| 0.1 |
2004-Sep-03 Fri
| 1.75
| 1.78
| 1.75
| 1.75
| 34,243
| ###
| ###
| ###
| 0.1 |
2004-Sep-02 Thu
| 1.71
| 1.75
| 1.71
| 1.75
|
|
| 87.3
| 87.3
| 0.1 |
2004-Sep-01 Wed
| ###
| 1.72
| ###
| ###
| 48,055
| 41,327
| 86.4
| 86.4
| 0.0 |
2004-Aug-31 Tue
| 1.58
| ###
| 1.58
| ###
|
|
| 95.9
| 95.9
| 0.0 |
2004-Aug-30 Mon
| 1.58
| 1.58
| 1.58
| 1.58
|
|
| ###
| ###
| 0.1 |
2004-Aug-27 Fri
| 1.59
| 1.59
| 1.58
| 1.58
| 32,856
| 52,076
| ###
| ###
| 0.1 |
2004-Aug-26 Thu
| 1.59
| 1.59
| 1.59
| 1.59
| 29,144
| ###
| 70.6
| 70.6
| ### |
2004-Aug-25 Wed
| 1.57
| ###
| 1.57
| 1.59
|
|
| ###
| ###
| ### |
2004-Aug-24 Tue
| 1.57
| 1.58
| 1.57
| 1.57
| 19,050
| ###
| ###
| ###
| 0.1 |
2004-Aug-23 Mon
| 1.57
| 1.59
| 1.57
| 1.59
|
|
| ###
| ###
| ### |
2004-Aug-20 Fri
| ###
| ###
| 1.57
| 1.57
| 47,350
| ###
| 13.0
| 13.0
| 0.1 |
2004-Aug-19 Thu
| 1.58
| ###
| 1.57
| ###
| 137,442
| ###
| ###
| ###
| 0.0 |
2004-Aug-18 Wed
| ###
| ###
| 1.59
| 1.59
|
|
| ###
| ###
| ### |
2004-Aug-17 Tue
| ###
| ###
| ###
| ###
| 217,723
| 0
| ###
| ###
| 0.0 |
2004-Aug-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-12 Thu
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2004-Aug-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-10 Tue
| ###
| 1.71
| ###
| ###
| 49,580
| ###
| ###
| ###
| 0.0 |
2004-Aug-09 Mon
| 1.59
| ###
| 1.59
| ###
| 13,755
| ###
| ###
| ###
| 0.0 |
2004-Aug-06 Fri
| ###
| ###
| 1.56
| 1.56
| 32,045
| ###
| ###
| ###
| ### |
2004-Aug-05 Thu
| ###
| ###
| 1.57
| ###
| 62,185
| ###
| 91.1
| 91.1
| 0.0 |
2004-Aug-04 Wed
| 1.56
| 1.59
| 1.56
| 1.58
|
|
| ###
| ###
| 0.1 |
2004-Aug-03 Tue
| 1.51
| 1.56
| 1.51
| 1.54
| 67,158
| 103,087
| 86.6
| 86.6
| ### |
2004-Aug-02 Mon
| 1.45
| 1.5
| 1.45
| 1.5
| 64,921
| 95,758
| 93.2
| 93.2
| 0.1 |
2004-Jul-30 Fri
| 1.47
| 1.47
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2004-Jul-29 Thu
| 1.41
| 1.48
| 1.41
| 1.47
| 30,421
| 43,958
| ###
| ###
| ### |
2004-Jul-28 Wed
| 1.41
| 1.41
| 1.41
| 1.41
|
|
| ###
| ###
| ### |
2004-Jul-27 Tue
| 1.41
| 1.41
| 1.41
| 1.41
|
|
| ###
| ###
| ### |
2004-Jul-26 Mon
| 1.4
| 1.41
| 1.4
| 1.41
| 13,750
| ###
| 79.0
| 79.0
| ### |
2004-Jul-23 Fri
| 1.43
| 1.43
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2004-Jul-22 Thu
| 1.4
| 1.42
| 1.4
| 1.42
| 9,421
| 13,283
| ###
| ###
| ### |
2004-Jul-21 Wed
| 1.4
| 1.4
| 1.4
| 1.4
| 29,255
| 40,957
| ###
| ###
| ### |
2004-Jul-20 Tue
| 1.4
| 1.4
| 1.4
| 1.4
| 7,150
| ###
| ###
| ###
| ### |
2004-Jul-19 Mon
| 1.4
| 1.4
| 1.4
| 1.4
|
|
| 68.6
| 68.6
| ### |
2004-Jul-16 Fri
| 1.4
| 1.4
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2004-Jul-15 Thu
| 1.4
| 1.4
| 1.4
| 1.4
|
|
| 73.4
| 73.4
| ### |
2004-Jul-14 Wed
| 1.44
| 1.44
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2004-Jul-13 Tue
| 1.44
| 1.44
| 1.44
| 1.44
|
|
| 73.6
| 73.6
| 0.1 |
2004-Jul-12 Mon
| 1.44
| 1.46
| 1.44
| 1.44
|
|
| 74.4
| 74.4
| 0.1 |
2004-Jul-09 Fri
| 1.45
| 1.45
| 1.44
| 1.44
|
|
| ###
| ###
| 0.1 |
2004-Jul-08 Thu
| 1.46
| 1.46
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2004-Jul-07 Wed
| 1.44
| 1.44
| 1.44
| 1.44
|
|
| 65.2
| 65.2
| 0.1 |
2004-Jul-06 Tue
| 1.44
| 1.46
| 1.44
| 1.45
| 13,289
| ###
| 71.4
| 71.4
| ### |
2004-Jul-05 Mon
| 1.44
| 1.45
| 1.44
| 1.45
|
|
| 71.8
| 71.8
| ### |
2004-Jul-02 Fri
| 1.44
| 1.44
| 1.44
| 1.44
|
|
| ###
| ###
| 0.1 |
2004-Jul-01 Thu
| 1.44
| 1.46
| 1.44
| 1.44
|
|
| ###
| ###
| 0.1 |
2004-Jun-30 Wed
| 1.44
| 1.44
| 1.44
| 1.44
| 12,040
| ###
| ###
| ###
| 0.1 |
2004-Jun-29 Tue
| 1.44
| 1.44
| 1.44
| 1.44
| 0
|
|
|
| 0.1 |
2004-Jun-28 Mon
| 1.45
| 1.45
| 1.44
| 1.44
| 3,723
| 5,379
| 30.8
| 30.8
| 0.1 |
2004-Jun-25 Fri
| 1.44
| 1.46
| 1.44
| 1.45
| 39,271
| 56,942
| ###
| ###
| ### |
2004-Jun-24 Thu
| 1.44
| 1.44
| 1.44
| 1.44
| 39,148
| 56,373
| ###
| ###
| 0.1 |
2004-Jun-23 Wed
| 1.45
| 1.45
| 1.44
| 1.44
| 49,885
| 72,083
| 26.8
| 26.8
| 0.1 |
2004-Jun-22 Tue
| 1.44
| 1.45
| 1.44
| 1.44
|
|
| ###
| ###
| 0.1 |
2004-Jun-21 Mon
| 1.44
| 1.45
| 1.44
| 1.44
|
|
| ###
| ###
| 0.1 |
2004-Jun-18 Fri
| 1.44
| 1.44
| 1.44
| 1.44
|
|
| 71.7
| 71.7
| 0.1 |
2004-Jun-17 Thu
| 1.46
| 1.46
| 1.46
| 1.46
|
|
| 67.5
| 67.5
| 0.1 |
2004-Jun-16 Wed
| 1.45
| 1.45
| 1.44
| 1.45
|
|
| ###
| ###
| ### |
2004-Jun-15 Tue
| 1.46
| 1.46
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2004-Jun-14 Mon
| 1.46
| 1.46
| 1.46
| 1.46
|
|
| 71.8
| 71.8
| 0.1 |
2004-Jun-11 Fri
| 1.46
| 1.46
| 1.46
| 1.46
|
|
| 71.9
| 71.9
| 0.1 |
2004-Jun-10 Thu
| 1.48
| 1.48
| 1.46
| 1.46
|
|
| ###
| ###
| 0.1 |
2004-Jun-09 Wed
| 1.45
| 1.47
| 1.45
| 1.47
| 51,181
| 74,724
| 85.5
| 85.5
| ### |
2004-Jun-08 Tue
| 1.43
| 1.45
| 1.43
| 1.45
| 4,270
| 6,148
| 84.7
| 84.7
| ### |
2004-Jun-07 Mon
| 1.49
| 1.49
| 1.45
| 1.48
| 15,125
| ###
| ###
| ###
| 0.1 |
2004-Jun-04 Fri
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| 72.3
| 72.3
| 0.1 |
2004-Jun-03 Thu
| 1.5
| 1.5
| 1.49
| 1.5
|
|
| 74.2
| 74.2
| 0.1 |
2004-Jun-02 Wed
| 1.48
| 1.5
| 1.46
| 1.5
|
|
| 80.4
| 80.4
| 0.1 |
2004-Jun-01 Tue
| 1.48
| 1.48
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
2004-May-31 Mon
| 1.47
| 1.48
| 1.47
| 1.48
| 22,673
| 33,442
| ###
| ###
| 0.1 |
2004-May-28 Fri
| 1.46
| 1.48
| 1.46
| 1.48
|
|
| ###
| ###
| 0.1 |
2004-May-27 Thu
| 1.47
| 1.47
| 1.47
| 1.47
|
|
| 64.3
| 64.3
| ### |
2004-May-26 Wed
| 1.45
| 1.48
| 1.45
| 1.48
| 19,784
| 28,983
| 84.6
| 84.6
| 0.1 |
2004-May-25 Tue
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2004-May-24 Mon
| 1.49
| 1.49
| 1.45
| 1.45
| 2,949
| ###
| 13.2
| 13.2
| ### |
2004-May-21 Fri
| 1.49
| 1.49
| 1.48
| 1.48
| 5,551
| 8,243
| ###
| ###
| 0.1 |
2004-May-20 Thu
| 1.48
| 1.49
| 1.48
| 1.49
|
|
| ###
| ###
| ### |
2004-May-19 Wed
| 1.48
| 1.49
| 1.48
| 1.48
|
|
| 74.0
| 74.0
| 0.1 |
2004-May-18 Tue
| 1.4
| 1.49
| 1.4
| 1.49
|
|
| 97.5
| 97.5
| ### |
2004-May-17 Mon
| 1.48
| 1.49
| 1.46
| 1.46
| 24,953
| ###
| ###
| ###
| 0.1 |
2004-May-14 Fri
| 1.45
| 1.48
| 1.45
| 1.48
| 80,120
| 117,375
| ###
| ###
| 0.1 |
2004-May-13 Thu
| 1.49
| 1.49
| 1.44
| 1.45
| 29,570
| 43,320
| ###
| ###
| ### |
2004-May-12 Wed
| 1.49
| 1.5
| 1.49
| 1.5
|
|
| ###
| ###
| 0.1 |
2004-May-11 Tue
| 1.49
| 1.49
| 1.48
| 1.48
|
|
| 28.8
| 28.8
| 0.1 |
2004-May-10 Mon
| 1.48
| 1.51
| 1.48
| 1.5
| 28,450
| ###
| 90.7
| 90.7
| 0.1 |
2004-May-07 Fri
| 1.49
| 1.5
| 1.49
| 1.5
|
|
| ###
| ###
| 0.1 |
2004-May-06 Thu
| 1.5
| 1.5
| 1.46
| 1.49
|
|
| 29.7
| 29.7
| ### |
2004-May-05 Wed
| 1.48
| 1.5
| 1.48
| 1.5
| 145,626
| 216,982
| 78.2
| 78.2
| 0.1 |
2004-May-04 Tue
| 1.46
| 1.49
| 1.46
| 1.48
| 6,580
| ###
| ###
| ###
| 0.1 |
2004-May-03 Mon
| 1.49
| 1.49
| 1.44
| 1.44
|
|
| ###
| ###
| 0.1 |
2004-Apr-30 Fri
| 1.5
| 1.5
| 1.49
| 1.5
|
|
| ###
| ###
| 0.1 |
2004-Apr-29 Thu
| 1.47
| 1.5
| 1.47
| 1.5
| 62,852
| ###
| 91.5
| 91.5
| 0.1 |
2004-Apr-28 Wed
| 1.47
| 1.5
| 1.47
| 1.5
|
|
| ###
| ###
| 0.1 |
2004-Apr-27 Tue
| 1.45
| 1.47
| 1.45
| 1.47
|
|
| 85.2
| 85.2
| ### |
2004-Apr-26 Mon
| 1.44
| 1.44
| 1.44
| 1.44
|
|
| ###
| ###
| 0.1 |
2004-Apr-23 Fri
| 1.43
| 1.44
| 1.43
| 1.43
| 46,824
| ###
| 67.6
| 67.6
| 0.1 |
2004-Apr-22 Thu
| 1.43
| 1.43
| 1.4
| 1.43
|
|
| 77.5
| 77.5
| 0.1 |
2004-Apr-21 Wed
| 1.4
| 1.41
| ###
| 1.4
| 103,455
| ###
| ###
| ###
| ### |
2004-Apr-20 Tue
| 1.4
| 1.43
| 1.4
| 1.4
| 67,748
| ###
| 70.4
| 70.4
| ### |
2004-Apr-19 Mon
| ###
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
2004-Apr-16 Fri
| ###
| 1.42
| ###
| 1.4
|
|
| ###
| ###
| ### |
2004-Apr-15 Thu
| ###
| ###
| ###
| ###
| 25,420
| 0
| 80.0
| 80.0
| 0.0 |
2004-Apr-14 Wed
| ###
| ###
| ###
| ###
| 294,775
| 0
| ###
| ###
| 0.0 |
2004-Apr-13 Tue
| ###
| ###
| ###
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2004-Apr-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-02 Fri
| ###
| ###
| ###
| ###
| 27,552
| 0
| ###
| ###
| 0.0 |
2004-Apr-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-31 Wed
| ###
| ###
| ###
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2004-Mar-30 Tue
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2004-Mar-29 Mon
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2004-Mar-26 Fri
| ###
| ###
| ###
| ###
| 61,083
| 0
| 66.8
| 66.8
| 0.0 |
2004-Mar-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-24 Wed
| 1.25
| ###
| 1.25
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-23 Tue
| 1.22
| 1.24
| 1.22
| 1.24
| 42,980
| ###
| ###
| ###
| 0.1 |
2004-Mar-22 Mon
| 1.24
| 1.24
| 1.2
| 1.24
|
|
| 75.5
| 75.5
| 0.1 |
2004-Mar-19 Fri
| 1.25
| 1.25
| 1.21
| 1.24
|
|
| 25.5
| 25.5
| 0.1 |
2004-Mar-18 Thu
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2004-Mar-17 Wed
| ###
| ###
| 1.22
| ###
| 49,620
| ###
| 67.8
| 67.8
| 0.0 |
2004-Mar-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-12 Fri
| ###
| ###
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2004-Mar-11 Thu
| ###
| ###
| ###
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2004-Mar-10 Wed
| ###
| ###
| 1.29
| ###
| 136,676
| 88,156
| ###
| ###
| 0.0 |
2004-Mar-09 Tue
| ###
| ###
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2004-Mar-08 Mon
| 1.4
| 1.4
| ###
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2004-Mar-05 Fri
| 1.43
| 1.43
| 1.4
| 1.4
| 7,353
| ###
| ###
| ###
| ### |
2004-Mar-04 Thu
| ###
| ###
| ###
| ###
| 29,770
| 0
| 74.5
| 74.5
| 0.0 |
2004-Mar-03 Wed
| 1.4
| 1.42
| 1.4
| 1.41
|
|
| 75.9
| 75.9
| ### |
2004-Mar-02 Tue
| 1.46
| 1.46
| 1.4
| 1.4
| 44,627
| ###
| ###
| ###
| ### |
2004-Mar-01 Mon
| 1.49
| 1.49
| 1.43
| 1.47
|
|
| 24.5
| 24.5
| ### |
2004-Feb-27 Fri
| 1.47
| 1.48
| 1.46
| 1.48
|
|
| 72.4
| 72.4
| 0.1 |
2004-Feb-26 Thu
| 1.47
| 1.48
| 1.43
| 1.48
|
|
| ###
| ###
| 0.1 |
2004-Feb-25 Wed
| 1.5
| 1.5
| 1.46
| 1.46
|
|
| 14.1
| 14.1
| 0.1 |
2004-Feb-24 Tue
| 1.5
| 1.52
| 1.47
| 1.5
| 76,287
| 114,049
| 71.2
| 71.2
| 0.1 |
2004-Feb-23 Mon
| 1.49
| 1.51
| 1.49
| 1.5
| 161,646
| ###
| ###
| ###
| 0.1 |
2004-Feb-20 Fri
| 1.47
| 1.49
| 1.44
| 1.49
| 90,551
| 132,657
| 80.0
| 80.0
| ### |
2004-Feb-19 Thu
| 1.5
| 1.5
| 1.46
| 1.46
|
|
| ###
| ###
| 0.1 |
2004-Feb-18 Wed
| 1.47
| 1.52
| 1.47
| 1.5
| 1,161,222
| 1,736,026
| ###
| ###
| 0.1 |
2004-Feb-17 Tue
| 1.49
| 1.5
| 1.45
| 1.47
|
|
| ###
| ###
| ### |
2004-Feb-16 Mon
| 1.46
| 1.5
| 1.46
| 1.49
| 45,540
| ###
| ###
| ###
| ### |
2004-Feb-13 Fri
| 1.48
| 1.48
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2004-Feb-12 Thu
| 1.46
| 1.48
| 1.45
| 1.48
|
|
| ###
| ###
| 0.1 |
2004-Feb-11 Wed
| 1.43
| 1.47
| 1.43
| 1.46
|
|
| ###
| ###
| 0.1 |
2004-Feb-10 Tue
| 1.45
| 1.45
| 1.42
| 1.42
| 16,920
| 24,280
| ###
| ###
| ### |
2004-Feb-09 Mon
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| 71.2
| 71.2
| ### |
2004-Feb-06 Fri
| 1.46
| 1.47
| 1.44
| 1.44
|
|
| ###
| ###
| 0.1 |
2004-Feb-05 Thu
| 1.47
| 1.49
| 1.46
| 1.46
|
|
| ###
| ###
| 0.1 |
2004-Feb-04 Wed
| 1.42
| 1.48
| 1.42
| 1.46
|
|
| ###
| ###
| 0.1 |
2004-Feb-03 Tue
| ###
| 1.4
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2004-Feb-02 Mon
| 1.4
| 1.4
| ###
| ###
| 38,150
| ###
| 22.9
| 22.9
| 0.0 |
2004-Jan-30 Fri
| ###
| 1.4
| ###
| 1.4
| 22,453
| ###
| ###
| ###
| ### |
2004-Jan-29 Thu
| ###
| ###
| ###
| ###
| 354,370
| 0
| ###
| ###
| 0.0 |
2004-Jan-28 Wed
| 1.4
| 1.4
| ###
| ###
|
|
| 10.1
| 10.1
| 0.0 |
2004-Jan-27 Tue
| ###
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
2004-Jan-23 Fri
| ###
| ###
| ###
| ###
| 11,670
| 0
| 64.1
| 64.1
| 0.0 |
2004-Jan-22 Thu
| 1.46
| 1.46
| ###
| 1.4
| 65,624
| ###
| ###
| ###
| ### |
2004-Jan-21 Wed
| 1.45
| 1.46
| 1.45
| 1.46
|
|
| ###
| ###
| 0.1 |
2004-Jan-20 Tue
| 1.49
| 1.49
| 1.45
| 1.45
| 33,681
| ###
| 11.6
| 11.6
| ### |
2004-Jan-19 Mon
| 1.48
| 1.49
| 1.47
| 1.49
|
|
| ###
| ###
| ### |
2004-Jan-16 Fri
| 1.45
| 1.5
| 1.45
| 1.49
| 102,649
| ###
| ###
| ###
| ### |
2004-Jan-15 Thu
| 1.43
| 1.47
| 1.43
| 1.46
|
|
| 85.6
| 85.6
| 0.1 |
2004-Jan-14 Wed
| 1.48
| 1.48
| 1.43
| 1.45
|
|
| ###
| ###
| ### |
2004-Jan-13 Tue
| 1.46
| 1.47
| 1.44
| 1.47
| 86,151
| 125,349
| ###
| ###
| ### |
2004-Jan-12 Mon
| 1.47
| 1.48
| 1.45
| 1.46
| 56,489
| 82,756
| 26.7
| 26.7
| 0.1 |
2004-Jan-09 Fri
| 1.48
| 1.5
| 1.47
| 1.48
|
|
| ###
| ###
| 0.1 |
2004-Jan-08 Thu
| 1.41
| 1.51
| 1.41
| 1.5
|
|
| ###
| ###
| 0.1 |
2004-Jan-07 Wed
| ###
| 1.41
| ###
| 1.4
|
|
| 82.5
| 82.5
| ### |
2004-Jan-06 Tue
| 1.4
| 1.41
| ###
| ###
| 127,142
| ###
| 19.6
| 19.6
| 0.0 |
2004-Jan-05 Mon
| ###
| 1.41
| ###
| 1.4
|
|
| ###
| ###
| ### |
2004-Jan-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-31 Wed
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-29 Mon
| ###
| ###
| ###
| ###
| 60,780
| 0
| 85.2
| 85.2
| 0.0 |
2003-Dec-24 Wed
| 1.29
| ###
| 1.28
| ###
| 118,686
| 75,959
| 93.7
| 93.7
| 0.0 |
2003-Dec-23 Tue
| 1.28
| 1.29
| 1.27
| 1.29
|
|
| ###
| ###
| 0.1 |
2003-Dec-22 Mon
| 1.28
| 1.28
| 1.27
| 1.28
|
|
| ###
| ###
| ### |
2003-Dec-19 Fri
| 1.27
| 1.27
| 1.27
| 1.27
| 16,450
| ###
| ###
| ###
| ### |
2003-Dec-18 Thu
| 1.27
| 1.27
| 1.26
| 1.26
| 13,686
| ###
| 32.1
| 32.1
| ### |
2003-Dec-17 Wed
| 1.26
| 1.27
| 1.26
| 1.27
|
|
| 77.9
| 77.9
| ### |
2003-Dec-16 Tue
| 1.25
| 1.28
| 1.25
| 1.28
|
|
| ###
| ###
| ### |
2003-Dec-15 Mon
| 1.21
| 1.23
| 1.21
| 1.23
|
|
| ###
| ###
| 0.1 |
2003-Dec-12 Fri
| 1.2
| 1.21
| 1.2
| 1.21
|
|
| ###
| ###
| ### |
2003-Dec-11 Thu
| 1.24
| 1.24
| 1.2
| 1.2
| 44,520
| ###
| 12.1
| 12.1
| 0.1 |
2003-Dec-10 Wed
| 1.23
| 1.24
| 1.23
| 1.24
|
|
| ###
| ###
| 0.1 |
2003-Dec-09 Tue
| 1.2
| 1.2
| ###
| 1.2
| 21,523
| ###
| ###
| ###
| 0.1 |
2003-Dec-08 Mon
| ###
| 1.22
| ###
| 1.21
|
|
| ###
| ###
| ### |
2003-Dec-05 Fri
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2003-Dec-04 Thu
| ###
| ###
| ###
| ###
| 18,381
| 0
| ###
| ###
| 0.0 |
2003-Dec-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-28 Fri
| ###
| ###
| ###
| ###
| 235,584
| 0
| ###
| ###
| 0.0 |
2003-Nov-27 Thu
| 1.28
| 1.28
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-26 Wed
| 1.25
| 1.28
| 1.25
| 1.26
| 112,457
| 142,258
| ###
| ###
| ### |
2003-Nov-25 Tue
| 1.25
| 1.26
| 1.25
| 1.25
| 30,050
| ###
| ###
| ###
| ### |
2003-Nov-24 Mon
| 1.26
| 1.26
| 1.25
| 1.25
|
|
| 32.8
| 32.8
| ### |
2003-Nov-21 Fri
| 1.26
| 1.27
| 1.25
| 1.25
| 42,124
| 53,076
| 33.7
| 33.7
| ### |
2003-Nov-20 Thu
| 1.26
| 1.27
| 1.26
| 1.26
|
|
| ###
| ###
| ### |
2003-Nov-19 Wed
| 1.26
| 1.27
| 1.25
| 1.26
|
|
| ###
| ###
| ### |
2003-Nov-18 Tue
| 1.26
| 1.27
| 1.25
| 1.26
|
|
| 78.7
| 78.7
| ### |
2003-Nov-17 Mon
| 1.26
| 1.29
| 1.26
| 1.29
|
|
| 91.3
| 91.3
| 0.1 |
2003-Nov-14 Fri
| 1.27
| 1.27
| 1.25
| 1.25
| 2,201,083
| ###
| 21.6
| 21.6
| ### |
2003-Nov-13 Thu
| 1.27
| ###
| 1.27
| 1.29
| 64,150
| ###
| ###
| ###
| 0.1 |
2003-Nov-12 Wed
| ###
| ###
| 1.27
| 1.27
|
|
| 17.8
| 17.8
| ### |
2003-Nov-11 Tue
| ###
| ###
| 1.29
| 1.29
| 47,270
| 30,489
| ###
| ###
| 0.1 |
2003-Nov-10 Mon
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2003-Nov-07 Fri
| ###
| ###
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2003-Nov-06 Thu
| ###
| ###
| ###
| ###
| 6,120
| 0
| ###
| ###
| 0.0 |
2003-Nov-05 Wed
| ###
| ###
| ###
| ###
| 49,770
| 0
| ###
| ###
| 0.0 |
2003-Nov-04 Tue
| ###
| ###
| ###
| ###
| 24,971
| 0
| 75.7
| 75.7
| 0.0 |
2003-Nov-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-31 Fri
| ###
| ###
| ###
| ###
| 39,350
| 0
| 81.9
| 81.9
| 0.0 |
2003-Oct-30 Thu
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2003-Oct-29 Wed
| ###
| ###
| ###
| ###
| 71,479
| 0
| 16.3
| 16.3
| 0.0 |
2003-Oct-28 Tue
| ###
| ###
| ###
| ###
| 66,227
| 0
| 92.4
| 92.4
| 0.0 |
2003-Oct-27 Mon
| 1.23
| ###
| 1.23
| ###
| 117,588
| ###
| 96.8
| 96.8
| 0.0 |
2003-Oct-24 Fri
| 1.29
| 1.29
| 1.22
| 1.23
| 109,672
| ###
| ###
| ###
| 0.1 |
2003-Oct-23 Thu
| ###
| ###
| 1.25
| 1.28
| 196,740
| ###
| ###
| ###
| ### |
2003-Oct-22 Wed
| ###
| 1.4
| ###
| ###
| 191,546
| 134,082
| 14.2
| 14.2
| 0.0 |
2003-Oct-21 Tue
| ###
| ###
| ###
| ###
| 233,453
| 0
| 92.5
| 92.5
| 0.0 |
2003-Oct-20 Mon
| 1.24
| ###
| 1.22
| ###
|
|
| 93.9
| 93.9
| 0.0 |
2003-Oct-17 Fri
| ###
| ###
| ###
| 1.22
|
|
| ###
| ###
| 0.1 |
2003-Oct-16 Thu
| ###
| ###
| ###
| ###
| 199,175
| 0
| 95.7
| 95.7
| 0.0 |
2003-Oct-15 Wed
| ###
| ###
| ###
| ###
| 129,179
| 0
| ###
| ###
| 0.0 |
2003-Oct-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-09 Thu
| 1
| ###
| 1
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2003-Oct-08 Wed
| 1
| 1
| 1
| 1
|
|
| ###
| ###
| ### |
2003-Oct-07 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Oct-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-02 Thu
| ###
| ###
| ###
| ###
| 40,082
| 0
| 87.8
| 87.8
| 0.0 |
2003-Oct-01 Wed
| ###
| ###
| ###
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2003-Sep-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-29 Mon
| ###
| ###
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2003-Sep-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-25 Thu
| ###
| ###
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2003-Sep-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-23 Tue
| 1
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-22 Mon
| 1
| ###
| 1
| ###
| 85,672
| ###
| 91.0
| 91.0
| 0.0 |
2003-Sep-19 Fri
| ###
| ###
| 1
| 1
|
|
| 25.5
| 25.5
| ### |
2003-Sep-18 Thu
| ###
| ###
| 1
| 1
| 84,778
| 42,389
| ###
| ###
| ### |
2003-Sep-17 Wed
| ###
| ###
| ###
| ###
|
|
| 90.8
| 90.8
| 0.0 |
2003-Sep-16 Tue
| ###
| ###
| ###
| ###
| 33,271
| 0
| 76.3
| 76.3
| 0.0 |
2003-Sep-15 Mon
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2003-Sep-12 Fri
| ###
| ###
| ###
| ###
| 30,821
| 0
| 69.9
| 69.9
| 0.0 |
2003-Sep-11 Thu
| ###
| ###
| ###
| ###
| 47,447
| 0
| ###
| ###
| 0.0 |
2003-Sep-10 Wed
| ###
| ###
| ###
| ###
| 108,370
| 0
| 92.3
| 92.3
| 0.0 |
2003-Sep-09 Tue
| ###
| ###
| 0.89
| ###
| 32,274
| ###
| ###
| ###
| 0.0 |
2003-Sep-08 Mon
| 0.89
| 0.89
| 0.89
| 0.89
|
|
| ###
| ###
| ### |
2003-Sep-05 Fri
| 0.89
| ###
| 0.89
| 0.89
| 31,026
| ###
| ###
| ###
| ### |
2003-Sep-04 Thu
| 0.89
| 0.89
| 0.89
| 0.89
| 26,474
| ###
| 63.6
| 63.6
| ### |
2003-Sep-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-02 Tue
| ###
| ###
| 0.89
| ###
| 45,170
| ###
| ###
| ###
| 0.0 |
2003-Sep-01 Mon
| ###
| ###
| 0.89
| ###
| 104,670
| 46,578
| ###
| ###
| 0.0 |
2003-Aug-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-28 Thu
| ###
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2003-Aug-27 Wed
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
|