End of day Prices (full format), 153600 Days for (IGP) INVESTOR GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2005-Oct-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-25 Tue
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2005-Oct-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-21 Fri
| ###
| ###
| ###
| ###
| 331,043
| 0
| ###
| ###
| 0.0 |
2005-Oct-20 Thu
| 4.87
| ###
| 4.87
| ###
| 227,152
| ###
| 83.8
| 83.8
| 0.0 |
2005-Oct-19 Wed
| 4.81
| 4.86
| 4.81
| 4.86
| 132,354
| ###
| ###
| ###
| 0.3 |
2005-Oct-18 Tue
| 4.76
| 4.76
| 4.76
| 4.76
|
|
| ###
| ###
| ### |
2005-Oct-17 Mon
| 4.8
| 4.8
| 4.76
| 4.76
|
|
| 25.9
| 25.9
| ### |
2005-Oct-14 Fri
| 4.75
| 4.8
| 4.73
| 4.8
| 10,751
| 51,228
| 81.6
| 81.6
| 0.3 |
2005-Oct-13 Thu
| 4.86
| 4.86
| 4.72
| 4.76
|
|
| 18.6
| 18.6
| ### |
2005-Oct-12 Wed
| ###
| ###
| 4.87
| 4.88
| 28,786
| ###
| ###
| ###
| 0.3 |
2005-Oct-11 Tue
| 4.85
| ###
| 4.84
| ###
| 32,546
| ###
| 80.6
| 80.6
| 0.0 |
2005-Oct-10 Mon
| 4.82
| 4.85
| 4.81
| 4.84
|
|
| 71.3
| 71.3
| 0.3 |
2005-Oct-07 Fri
| 4.84
| 4.84
| 4.8
| 4.8
| 22,654
| ###
| ###
| ###
| 0.3 |
2005-Oct-06 Thu
| 4.88
| 4.89
| 4.83
| 4.83
| 37,974
| 184,553
| ###
| ###
| 0.3 |
2005-Oct-05 Wed
| ###
| ###
| ###
| ###
| 515,087
| 0
| 39.7
| 39.7
| 0.0 |
2005-Oct-04 Tue
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2005-Oct-03 Mon
| ###
| ###
| ###
| ###
| 9,656
| 0
| 28.8
| 28.8
| 0.0 |
2005-Sep-30 Fri
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2005-Sep-29 Thu
| ###
| ###
| ###
| ###
| 36,821
| 0
| 65.2
| 65.2
| 0.0 |
2005-Sep-28 Wed
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2005-Sep-27 Tue
| ###
| ###
| ###
| ###
| 10,540
| 0
| ###
| ###
| 0.0 |
2005-Sep-26 Mon
| ###
| ###
| ###
| ###
| 10,670
| 0
| 65.4
| 65.4
| 0.0 |
2005-Sep-23 Fri
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2005-Sep-22 Thu
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2005-Sep-21 Wed
| ###
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2005-Sep-20 Tue
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2005-Sep-19 Mon
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2005-Sep-16 Fri
| 4.85
| ###
| 4.85
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2005-Sep-15 Thu
| 4.85
| 4.85
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
2005-Sep-14 Wed
| 4.83
| 4.85
| 4.82
| 4.85
|
|
| ###
| ###
| ### |
2005-Sep-13 Tue
| 4.83
| 4.86
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2005-Sep-12 Mon
| ###
| ###
| 4.83
| 4.86
|
|
| 16.5
| 16.5
| 0.3 |
2005-Sep-09 Fri
| ###
| ###
| 4.83
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2005-Sep-08 Thu
| 5
| 5
| 4.82
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-07 Wed
| 5
| 5
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2005-Sep-06 Tue
| 5
| 5
| ###
| ###
| 20,750
| 51,875
| ###
| ###
| 0.0 |
2005-Sep-05 Mon
| ###
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2005-Sep-02 Fri
| ###
| ###
| 4.87
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2005-Sep-01 Thu
| 4.85
| ###
| 4.84
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2005-Aug-31 Wed
| 4.89
| ###
| 4.8
| 4.85
| 88,540
| ###
| 25.0
| 25.0
| ### |
2005-Aug-30 Tue
| ###
| ###
| ###
| ###
| 252,241
| 0
| 25.5
| 25.5
| 0.0 |
2005-Aug-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-26 Fri
| ###
| ###
| 4.88
| ###
| 160,228
| 390,956
| ###
| ###
| 0.0 |
2005-Aug-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-24 Wed
| ###
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-23 Tue
| 5
| 5
| ###
| ###
| 43,251
| 108,127
| ###
| ###
| 0.0 |
2005-Aug-22 Mon
| ###
| ###
| ###
| ###
| 11,080
| 0
| ###
| ###
| 0.0 |
2005-Aug-19 Fri
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2005-Aug-18 Thu
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2005-Aug-17 Wed
| 4.78
| ###
| 4.78
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| 4.7
| 4.79
| 4.7
| 4.77
| 164,954
| ###
| 80.6
| 80.6
| ### |
2005-Aug-15 Mon
| 4.73
| 4.74
| 4.7
| 4.7
|
|
| ###
| ###
| 0.3 |
2005-Aug-12 Fri
| 4.73
| 4.73
| 4.7
| 4.73
|
|
| 68.6
| 68.6
| 0.3 |
2005-Aug-11 Thu
| 4.7
| 4.75
| ###
| 4.7
|
|
| 62.9
| 62.9
| 0.3 |
2005-Aug-10 Wed
| ###
| 4.7
| ###
| ###
| 138,579
| ###
| 72.9
| 72.9
| 0.0 |
2005-Aug-09 Tue
| ###
| ###
| ###
| ###
| 35,785
| 0
| 26.5
| 26.5
| 0.0 |
2005-Aug-08 Mon
| 4.58
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-05 Fri
| 4.55
| ###
| 4.55
| 4.55
| 94,447
| ###
| ###
| ###
| 0.3 |
2005-Aug-04 Thu
| 4.55
| 4.55
| 4.54
| 4.55
| 8,683
| ###
| ###
| ###
| 0.3 |
2005-Aug-03 Wed
| 4.59
| 4.59
| 4.55
| 4.58
| 20,942
| ###
| 35.8
| 35.8
| 0.3 |
2005-Aug-02 Tue
| ###
| ###
| 4.59
| 4.59
| 9,655
| 22,158
| 24.9
| 24.9
| 0.3 |
2005-Aug-01 Mon
| 4.58
| ###
| 4.58
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2005-Jul-29 Fri
| 4.58
| ###
| 4.55
| 4.59
| 43,056
| 97,952
| ###
| ###
| 0.3 |
2005-Jul-28 Thu
| ###
| ###
| 4.5
| 4.58
| 69,245
| ###
| 34.0
| 34.0
| 0.3 |
2005-Jul-27 Wed
| 4.59
| ###
| 4.59
| ###
| 85,546
| 196,328
| 69.4
| 69.4
| 0.0 |
2005-Jul-26 Tue
| 4.45
| 4.55
| 4.45
| 4.55
| 257,870
| ###
| 85.3
| 85.3
| 0.3 |
2005-Jul-25 Mon
| 4.43
| 4.5
| 4.43
| 4.43
|
|
| ###
| ###
| ### |
2005-Jul-22 Fri
| 4.44
| 4.46
| 4.43
| 4.43
| 31,324
| ###
| 28.0
| 28.0
| ### |
2005-Jul-21 Thu
| 4.5
| 4.5
| 4.45
| 4.45
| 607,158
| ###
| ###
| ###
| 0.3 |
2005-Jul-20 Wed
| 4.5
| 4.5
| 4.46
| 4.47
|
|
| 24.8
| 24.8
| ### |
2005-Jul-19 Tue
| 4.42
| 4.5
| 4.42
| 4.49
| 9,255
| 41,277
| ###
| ###
| ### |
2005-Jul-18 Mon
| ###
| 4.4
| ###
| 4.4
| 29,751
| 65,452
| ###
| ###
| 0.3 |
2005-Jul-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-14 Thu
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2005-Jul-13 Wed
| ###
| ###
| ###
| ###
| 5,240
| 0
| ###
| ###
| 0.0 |
2005-Jul-12 Tue
| 4.4
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-11 Mon
| 4.46
| 4.46
| 4.4
| 4.4
| 8,082
| ###
| 18.8
| 18.8
| 0.3 |
2005-Jul-08 Fri
| 4.4
| 4.46
| 4.4
| 4.45
|
|
| ###
| ###
| 0.3 |
2005-Jul-07 Thu
| ###
| 4.4
| ###
| 4.4
| 10,646
| 23,421
| 82.1
| 82.1
| 0.3 |
2005-Jul-06 Wed
| ###
| ###
| ###
| ###
| 20,728
| 0
| ###
| ###
| 0.0 |
2005-Jul-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-04 Mon
| 4.4
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-01 Fri
| 4.55
| 4.55
| 4.4
| 4.4
|
|
| 5.9
| 5.9
| 0.3 |
2005-Jun-30 Thu
| 4.57
| ###
| 4.5
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-29 Wed
| 4.55
| 4.57
| 4.5
| 4.57
| 22,324
| ###
| ###
| ###
| ### |
2005-Jun-28 Tue
| 4.5
| 4.55
| 4.5
| 4.55
|
|
| ###
| ###
| 0.3 |
2005-Jun-27 Mon
| 4.5
| ###
| 4.4
| 4.4
| 58,525
| 128,755
| ###
| ###
| 0.3 |
2005-Jun-24 Fri
| 4.5
| 4.55
| 4.5
| 4.55
|
|
| ###
| ###
| 0.3 |
2005-Jun-23 Thu
| 4.47
| 4.55
| 4.47
| 4.55
| 19,525
| 88,057
| 84.8
| 84.8
| 0.3 |
2005-Jun-22 Wed
| 4.5
| 4.5
| 4.47
| 4.47
| 15,185
| ###
| 32.6
| 32.6
| ### |
2005-Jun-21 Tue
| 4.5
| 4.54
| 4.48
| 4.5
| 481,525
| 2,171,677
| ###
| ###
| ### |
2005-Jun-20 Mon
| 4.53
| 4.56
| 4.51
| 4.51
| 16,923
| 76,745
| 37.6
| 37.6
| 0.3 |
2005-Jun-17 Fri
| 4.47
| 4.5
| 4.43
| 4.5
| 63,343
| 282,826
| 67.0
| 67.0
| ### |
2005-Jun-16 Thu
| 4.45
| 4.5
| 4.45
| 4.47
| 26,381
| 118,054
| 73.7
| 73.7
| ### |
2005-Jun-15 Wed
| 4.29
| 4.45
| 4.29
| 4.45
| 26,249
| ###
| ###
| ###
| 0.3 |
2005-Jun-14 Tue
| 4.26
| ###
| 4.26
| 4.29
|
|
| ###
| ###
| ### |
2005-Jun-10 Fri
| ###
| ###
| 4.25
| 4.29
|
|
| 31.3
| 31.3
| ### |
2005-Jun-09 Thu
| ###
| ###
| 4.28
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2005-Jun-08 Wed
| ###
| ###
| 4.28
| ###
| 23,584
| ###
| ###
| ###
| 0.0 |
2005-Jun-07 Tue
| ###
| ###
| 4.27
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2005-Jun-06 Mon
| ###
| ###
| 4.29
| ###
| 43,155
| ###
| 29.8
| 29.8
| 0.0 |
2005-Jun-03 Fri
| ###
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-30 Mon
| ###
| ###
| ###
| ###
| 32,425
| 0
| ###
| ###
| 0.0 |
2005-May-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-26 Thu
| ###
| ###
| ###
| ###
| 28,658
| 0
| 70.5
| 70.5
| 0.0 |
2005-May-25 Wed
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2005-May-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-23 Mon
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2005-May-20 Fri
| ###
| ###
| ###
| ###
| 124,273
| 0
| 26.6
| 26.6
| 0.0 |
2005-May-19 Thu
| ###
| ###
| ###
| ###
| 25,187
| 0
| ###
| ###
| 0.0 |
2005-May-18 Wed
| ###
| ###
| ###
| ###
| 32,852
| 0
| 75.5
| 75.5
| 0.0 |
2005-May-17 Tue
| 3.85
| ###
| 3.85
| ###
| 118,076
| ###
| ###
| ###
| 0.0 |
2005-May-16 Mon
| ###
| ###
| ###
| ###
| 76,556
| 0
| 26.3
| 26.3
| 0.0 |
2005-May-13 Fri
| ###
| 4
| ###
| 4
| 33,559
| ###
| ###
| ###
| 0.3 |
2005-May-12 Thu
| 4
| 4
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-11 Wed
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2005-May-10 Tue
| ###
| ###
| ###
| ###
| 201,974
| 0
| 72.8
| 72.8
| 0.0 |
2005-May-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-06 Fri
| ###
| ###
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2005-May-05 Thu
| ###
| ###
| ###
| ###
| 77,559
| 0
| ###
| ###
| 0.0 |
2005-May-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-03 Tue
| ###
| 4.2
| ###
| ###
| 88,484
| ###
| ###
| ###
| 0.0 |
2005-May-02 Mon
| 4.2
| 4.2
| ###
| 4.2
| 13,656
| 28,677
| 76.1
| 76.1
| ### |
2005-Apr-29 Fri
| 4.2
| 4.25
| ###
| 4.2
|
|
| ###
| ###
| ### |
2005-Apr-28 Thu
| ###
| ###
| 4.25
| 4.25
| 21,150
| 44,943
| ###
| ###
| ### |
2005-Apr-27 Wed
| 4.25
| ###
| 4.22
| 4.25
|
|
| 72.5
| 72.5
| ### |
2005-Apr-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-22 Fri
| ###
| 4.4
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2005-Apr-21 Thu
| ###
| 4.4
| ###
| 4.4
| 1,443
| 3,174
| ###
| ###
| 0.3 |
2005-Apr-20 Wed
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-19 Tue
| 4.22
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2005-Apr-18 Mon
| ###
| ###
| 4.25
| 4.25
| 83,288
| 176,987
| ###
| ###
| ### |
2005-Apr-15 Fri
| 4.5
| 4.5
| ###
| ###
| 106,885
| ###
| ###
| ###
| 0.0 |
2005-Apr-14 Thu
| ###
| 4.4
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2005-Apr-13 Wed
| 4.25
| ###
| 4.25
| ###
| 32,078
| ###
| 84.0
| 84.0
| 0.0 |
2005-Apr-12 Tue
| 4.27
| 4.27
| 4.25
| 4.26
| 33,881
| ###
| ###
| ###
| 0.3 |
2005-Apr-11 Mon
| 4.26
| 4.28
| 4.24
| 4.25
| 146,375
| 623,557
| ###
| ###
| ### |
2005-Apr-08 Fri
| 4.28
| 4.29
| 4.25
| 4.25
| 21,421
| ###
| ###
| ###
| ### |
2005-Apr-07 Thu
| 4.25
| 4.29
| 4.25
| 4.29
|
|
| 79.3
| 79.3
| ### |
2005-Apr-06 Wed
| ###
| ###
| 4.25
| 4.25
|
|
| 28.7
| 28.7
| ### |
2005-Apr-05 Tue
| 4.25
| ###
| 4.24
| 4.28
|
|
| 78.4
| 78.4
| 0.3 |
2005-Apr-04 Mon
| 4.2
| 4.26
| ###
| 4.25
|
|
| 84.5
| 84.5
| ### |
2005-Apr-01 Fri
| ###
| ###
| 4.2
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-31 Thu
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2005-Mar-30 Wed
| 4.22
| ###
| 4.21
| 4.27
|
|
| ###
| ###
| ### |
2005-Mar-29 Tue
| 4.55
| 4.55
| 4.24
| ###
| 66,280
| ###
| 17.0
| 17.0
| 0.0 |
2005-Mar-24 Thu
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2005-Mar-23 Wed
| 4.7
| 4.7
| 4.55
| ###
| 135,150
| ###
| 22.3
| 22.3
| 0.0 |
2005-Mar-22 Tue
| 4.7
| 4.7
| ###
| 4.7
| 30,245
| 71,075
| 76.4
| 76.4
| 0.3 |
2005-Mar-21 Mon
| 4.76
| 4.76
| 4.7
| 4.7
| 59,622
| ###
| ###
| ###
| 0.3 |
2005-Mar-18 Fri
| 4.74
| 4.8
| 4.7
| 4.75
|
|
| ###
| ###
| ### |
2005-Mar-17 Thu
| 4.75
| 4.78
| 4.74
| 4.74
|
|
| ###
| ###
| 0.3 |
2005-Mar-16 Wed
| ###
| 4.75
| ###
| 4.75
|
|
| 86.2
| 86.2
| ### |
2005-Mar-15 Tue
| ###
| ###
| ###
| ###
| 73,456
| 0
| ###
| ###
| 0.0 |
2005-Mar-14 Mon
| ###
| 4.7
| ###
| 4.7
|
|
| 78.5
| 78.5
| 0.3 |
2005-Mar-11 Fri
| 4.58
| ###
| 4.58
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2005-Mar-10 Thu
| 4.56
| 4.58
| 4.56
| 4.56
|
|
| ###
| ###
| 0.3 |
2005-Mar-09 Wed
| 4.57
| 4.58
| 4.55
| 4.55
|
|
| 33.1
| 33.1
| 0.3 |
2005-Mar-08 Tue
| 4.59
| ###
| 4.56
| 4.56
| 75,640
| 172,459
| ###
| ###
| 0.3 |
2005-Mar-07 Mon
| 4.55
| 4.58
| 4.55
| 4.58
|
|
| ###
| ###
| 0.3 |
2005-Mar-04 Fri
| 4.47
| 4.54
| 4.47
| 4.5
| 172,689
| ###
| ###
| ###
| ### |
2005-Mar-03 Thu
| 4.54
| 4.55
| 4.47
| 4.47
| 38,680
| 174,446
| 20.8
| 20.8
| ### |
2005-Mar-02 Wed
| 4.47
| 4.52
| 4.47
| 4.5
|
|
| 73.5
| 73.5
| ### |
2005-Mar-01 Tue
| 4.49
| 4.5
| 4.45
| 4.46
| 27,485
| ###
| ###
| ###
| 0.3 |
2005-Feb-28 Mon
| 4.45
| 4.49
| 4.4
| 4.49
| 47,456
| 210,941
| ###
| ###
| ### |
2005-Feb-25 Fri
| 4.5
| 4.5
| 4.45
| 4.45
| 163,224
| 730,427
| ###
| ###
| 0.3 |
2005-Feb-24 Thu
| 4.4
| 4.48
| 4.4
| 4.45
| 525,225
| ###
| ###
| ###
| 0.3 |
2005-Feb-23 Wed
| 4.23
| ###
| 4.2
| ###
|
|
| 93.1
| 93.1
| 0.0 |
2005-Feb-22 Tue
| ###
| ###
| 4.24
| ###
|
|
| 38.3
| 38.3
| 0.0 |
2005-Feb-21 Mon
| 4.24
| ###
| 4.24
| ###
| 104,158
| ###
| ###
| ###
| 0.0 |
2005-Feb-18 Fri
| ###
| ###
| ###
| ###
| 126,256
| 0
| ###
| ###
| 0.0 |
2005-Feb-17 Thu
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2005-Feb-16 Wed
| ###
| ###
| ###
| ###
| 6,687
| 0
| 28.0
| 28.0
| 0.0 |
2005-Feb-15 Tue
| ###
| ###
| ###
| ###
| 527,425
| 0
| 81.1
| 81.1
| 0.0 |
2005-Feb-14 Mon
| ###
| ###
| ###
| ###
| 153,984
| 0
| 33.3
| 33.3
| 0.0 |
2005-Feb-11 Fri
| ###
| ###
| ###
| ###
| 240,585
| 0
| 65.8
| 65.8
| 0.0 |
2005-Feb-10 Thu
| ###
| ###
| ###
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2005-Feb-09 Wed
| ###
| ###
| ###
| ###
| 7,284
| 0
| 76.6
| 76.6
| 0.0 |
2005-Feb-08 Tue
| ###
| ###
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2005-Feb-07 Mon
| ###
| ###
| ###
| ###
| 64,122
| 0
| 74.9
| 74.9
| 0.0 |
2005-Feb-04 Fri
| ###
| ###
| ###
| ###
| 69,385
| 0
| ###
| ###
| 0.0 |
2005-Feb-03 Thu
| ###
| ###
| ###
| ###
| 12,278
| 0
| 31.7
| 31.7
| 0.0 |
2005-Feb-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-01 Tue
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2005-Jan-31 Mon
| ###
| ###
| ###
| ###
| 66,587
| 0
| 76.4
| 76.4
| 0.0 |
2005-Jan-28 Fri
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2005-Jan-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-25 Tue
| ###
| ###
| 4
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2005-Jan-24 Mon
| ###
| 4
| ###
| ###
| 10,229
| 20,458
| 74.5
| 74.5
| 0.0 |
2005-Jan-21 Fri
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-20 Thu
| ###
| ###
| ###
| ###
| 129,671
| 0
| 72.4
| 72.4
| 0.0 |
2005-Jan-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-18 Tue
| ###
| ###
| ###
| ###
| 32,859
| 0
| ###
| ###
| 0.0 |
2005-Jan-17 Mon
| ###
| ###
| ###
| ###
| 201,324
| 0
| 78.1
| 78.1
| 0.0 |
2005-Jan-14 Fri
| ###
| ###
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2005-Jan-13 Thu
| ###
| ###
| ###
| ###
| 225,547
| 0
| 75.1
| 75.1
| 0.0 |
2005-Jan-12 Wed
| ###
| ###
| 3.89
| 3.89
| 17,827
| 34,673
| 28.6
| 28.6
| 0.3 |
2005-Jan-11 Tue
| 3.88
| ###
| 3.88
| ###
| 16,624
| 32,250
| ###
| ###
| 0.0 |
2005-Jan-10 Mon
| 3.88
| 3.88
| 3.85
| 3.88
| 73,452
| ###
| ###
| ###
| 0.3 |
2005-Jan-07 Fri
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-06 Thu
| ###
| ###
| 3.88
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2005-Jan-05 Wed
| ###
| ###
| 3.87
| 3.87
|
|
| ###
| ###
| ### |
2005-Jan-04 Tue
| ###
| ###
| ###
| ###
| 21,240
| 0
| ###
| ###
| 0.0 |
2004-Dec-31 Fri
| ###
| ###
| 3.88
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2004-Dec-30 Thu
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2004-Dec-29 Wed
| ###
| ###
| 3.88
| 3.88
| 31,679
| 61,457
| ###
| ###
| 0.3 |
2004-Dec-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-23 Thu
| 3.87
| ###
| 3.86
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2004-Dec-22 Wed
| 3.86
| 3.89
| 3.85
| 3.89
| 30,650
| ###
| ###
| ###
| 0.3 |
2004-Dec-21 Tue
| 3.88
| 3.88
| 3.86
| 3.88
|
|
| ###
| ###
| 0.3 |
2004-Dec-20 Mon
| 3.81
| 3.85
| 3.81
| 3.85
| 155,177
| 594,327
| 80.2
| 80.2
| 0.3 |
2004-Dec-17 Fri
| 3.83
| 3.85
| 3.81
| 3.81
|
|
| 26.9
| 26.9
| 0.3 |
2004-Dec-16 Thu
| 3.83
| 3.83
| 3.81
| 3.83
|
|
| ###
| ###
| ### |
2004-Dec-15 Wed
| 3.82
| 3.82
| 3.8
| 3.81
|
|
| ###
| ###
| 0.3 |
2004-Dec-14 Tue
| 3.74
| 3.8
| 3.74
| 3.8
| 117,673
| 443,627
| ###
| ###
| ### |
2004-Dec-13 Mon
| 3.79
| 3.79
| 3.72
| 3.76
| 8,985
| ###
| ###
| ###
| 0.3 |
2004-Dec-10 Fri
| ###
| 3.81
| 3.58
| 3.81
|
|
| ###
| ###
| 0.3 |
2004-Dec-09 Thu
| 3.8
| 3.81
| 3.7
| 3.7
|
|
| 16.5
| 16.5
| 0.3 |
2004-Dec-08 Wed
| ###
| ###
| 3.85
| 3.85
| 367,755
| 707,928
| ###
| ###
| 0.3 |
2004-Dec-07 Tue
| ###
| ###
| ###
| ###
|
|
| 41.3
| 41.3
| 0.0 |
2004-Dec-06 Mon
| ###
| ###
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2004-Dec-03 Fri
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2004-Dec-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-30 Tue
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2004-Nov-29 Mon
| 3.87
| ###
| 3.87
| ###
| 320,555
| 620,273
| 74.9
| 74.9
| 0.0 |
2004-Nov-26 Fri
| 3.85
| 3.85
| 3.84
| 3.85
| 40,482
| 155,653
| ###
| ###
| 0.3 |
2004-Nov-25 Thu
| 3.77
| 3.84
| 3.77
| 3.84
| 58,946
| 224,289
| ###
| ###
| 0.3 |
2004-Nov-24 Wed
| 3.75
| 3.79
| 3.75
| 3.77
| 34,347
| 129,488
| 67.0
| 67.0
| ### |
2004-Nov-23 Tue
| 3.75
| 3.78
| 3.74
| 3.75
| 70,647
| ###
| 65.0
| 65.0
| 0.3 |
2004-Nov-22 Mon
| 3.74
| 3.75
| 3.73
| 3.75
|
|
| 78.6
| 78.6
| 0.3 |
2004-Nov-19 Fri
| 3.75
| 3.75
| 3.73
| 3.74
|
|
| 32.8
| 32.8
| 0.3 |
2004-Nov-18 Thu
| 3.71
| 3.74
| 3.7
| 3.7
| 37,446
| ###
| 31.0
| 31.0
| 0.3 |
2004-Nov-17 Wed
| 3.71
| 3.71
| 3.7
| 3.71
| 35,076
| 129,956
| ###
| ###
| ### |
2004-Nov-16 Tue
| 3.7
| 3.75
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2004-Nov-15 Mon
| 3.74
| 3.75
| 3.7
| 3.75
|
|
| ###
| ###
| 0.3 |
2004-Nov-12 Fri
| 3.75
| 3.8
| 3.74
| 3.74
| 238,779
| ###
| ###
| ###
| 0.3 |
2004-Nov-11 Thu
| 3.71
| 3.75
| 3.71
| 3.75
|
|
| 77.2
| 77.2
| 0.3 |
2004-Nov-10 Wed
| ###
| 3.7
| ###
| 3.7
| 229,487
| 424,550
| ###
| ###
| 0.3 |
2004-Nov-09 Tue
| 3.73
| 3.73
| 3.59
| 3.7
| 276,342
| ###
| ###
| ###
| 0.3 |
2004-Nov-08 Mon
| 3.74
| 3.74
| 3.73
| 3.74
|
|
| ###
| ###
| 0.3 |
2004-Nov-05 Fri
| 3.8
| 3.84
| 3.76
| 3.76
| 232,553
| ###
| ###
| ###
| 0.3 |
2004-Nov-04 Thu
| 3.85
| 3.85
| 3.8
| 3.83
| 31,379
| 120,024
| ###
| ###
| ### |
2004-Nov-03 Wed
| 3.82
| 3.83
| 3.82
| 3.83
|
|
| ###
| ###
| ### |
2004-Nov-02 Tue
| 3.83
| 3.83
| 3.8
| 3.81
|
|
| ###
| ###
| 0.3 |
2004-Nov-01 Mon
| 3.87
| 3.87
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
2004-Oct-29 Fri
| 3.85
| 3.87
| 3.83
| 3.87
|
|
| 70.0
| 70.0
| ### |
2004-Oct-28 Thu
| 3.85
| ###
| 3.8
| 3.85
| 65,073
| ###
| ###
| ###
| 0.3 |
2004-Oct-27 Wed
| 3.73
| 3.8
| 3.73
| 3.8
|
|
| ###
| ###
| ### |
2004-Oct-26 Tue
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-25 Mon
| ###
| ###
| ###
| ###
| 116,650
| 0
| ###
| ###
| 0.0 |
2004-Oct-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-21 Thu
| ###
| ###
| ###
| ###
| 69,440
| 0
| ###
| ###
| 0.0 |
2004-Oct-20 Wed
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2004-Oct-19 Tue
| ###
| ###
| 3.58
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2004-Oct-18 Mon
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2004-Oct-15 Fri
| ###
| ###
| ###
| ###
| 48,025
| 0
| ###
| ###
| 0.0 |
2004-Oct-14 Thu
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2004-Oct-13 Wed
| ###
| ###
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-12 Tue
| 3.58
| 3.7
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-11 Mon
| 3.56
| 3.56
| 3.5
| 3.56
| 19,342
| 68,277
| 69.7
| 69.7
| 0.3 |
2004-Oct-08 Fri
| 3.56
| ###
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-07 Thu
| 3.57
| 3.57
| 3.56
| 3.56
|
|
| ###
| ###
| 0.3 |
2004-Oct-06 Wed
| 3.59
| 3.59
| 3.55
| 3.58
| 62,145
| 221,857
| 32.0
| 32.0
| 0.3 |
2004-Oct-05 Tue
| 3.59
| 3.59
| 3.54
| 3.59
|
|
| 70.1
| 70.1
| ### |
2004-Oct-04 Mon
| 3.55
| ###
| 3.55
| ###
| 12,080
| 21,442
| 82.7
| 82.7
| 0.0 |
2004-Oct-01 Fri
| ###
| ###
| 3.52
| 3.52
|
|
| ###
| ###
| ### |
2004-Sep-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-28 Tue
| 3.57
| 3.59
| 3.56
| 3.59
|
|
| 72.6
| 72.6
| ### |
2004-Sep-27 Mon
| 3.55
| 3.55
| 3.52
| 3.52
|
|
| ###
| ###
| ### |
2004-Sep-24 Fri
| 3.52
| 3.52
| 3.52
| 3.52
|
|
| 74.0
| 74.0
| ### |
2004-Sep-23 Thu
| 3.59
| 3.59
| 3.52
| 3.52
|
|
| 14.2
| 14.2
| ### |
2004-Sep-22 Wed
| 3.59
| ###
| 3.58
| ###
| 61,746
| 110,525
| 67.9
| 67.9
| 0.0 |
2004-Sep-21 Tue
| ###
| ###
| 3.59
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2004-Sep-20 Mon
| 3.5
| ###
| 3.49
| ###
|
|
| 90.9
| 90.9
| 0.0 |
2004-Sep-17 Fri
| 3.45
| 3.46
| 3.45
| 3.46
|
|
| ###
| ###
| 0.2 |
2004-Sep-16 Thu
| 3.4
| 3.42
| 3.4
| 3.4
|
|
| 62.6
| 62.6
| 0.2 |
2004-Sep-15 Wed
| ###
| 3.4
| ###
| 3.4
|
|
| 75.3
| 75.3
| 0.2 |
2004-Sep-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-13 Mon
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2004-Sep-10 Fri
| ###
| ###
| ###
| ###
| 50,626
| 0
| ###
| ###
| 0.0 |
2004-Sep-09 Thu
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2004-Sep-08 Wed
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2004-Sep-07 Tue
| ###
| ###
| ###
| ###
| 1,286
| 0
| ###
| ###
| 0.0 |
2004-Sep-06 Mon
| ###
| ###
| ###
| ###
| 37,150
| 0
| 32.8
| 32.8
| 0.0 |
2004-Sep-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-02 Thu
| ###
| ###
| ###
| ###
| 13,526
| 0
| 82.9
| 82.9
| 0.0 |
2004-Sep-01 Wed
| ###
| ###
| 3.27
| ###
| 28,050
| ###
| 70.2
| 70.2
| 0.0 |
2004-Aug-31 Tue
| ###
| ###
| ###
| ###
| 377,228
| 0
| ###
| ###
| 0.0 |
2004-Aug-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-26 Thu
| ###
| ###
| ###
| ###
| 23,681
| 0
| 70.6
| 70.6
| 0.0 |
2004-Aug-25 Wed
| ###
| 3.4
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2004-Aug-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-23 Mon
| ###
| ###
| 3.28
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2004-Aug-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-18 Wed
| 3.29
| ###
| 3.25
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2004-Aug-17 Tue
| 3.22
| 3.24
| 3.2
| 3.24
|
|
| ###
| ###
| ### |
2004-Aug-16 Mon
| 3.2
| 3.24
| 3.2
| 3.22
| 100,423
| ###
| ###
| ###
| 0.2 |
2004-Aug-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-12 Thu
| ###
| ###
| ###
| ###
| 53,682
| 0
| ###
| ###
| 0.0 |
2004-Aug-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-10 Tue
| ###
| ###
| ###
| ###
| 9,071
| 0
| ###
| ###
| 0.0 |
2004-Aug-09 Mon
| ###
| ###
| ###
| ###
| 49,081
| 0
| ###
| ###
| 0.0 |
2004-Aug-06 Fri
| ###
| ###
| ###
| ###
| 38,929
| 0
| 75.4
| 75.4
| 0.0 |
2004-Aug-05 Thu
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2004-Aug-04 Wed
| ###
| ###
| ###
| ###
| 5,872
| 0
| ###
| ###
| 0.0 |
2004-Aug-03 Tue
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2004-Aug-02 Mon
| ###
| ###
| ###
| ###
| 8,550
| 0
| 68.4
| 68.4
| 0.0 |
2004-Jul-30 Fri
| ###
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2004-Jul-29 Thu
| ###
| ###
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2004-Jul-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-27 Tue
| ###
| ###
| ###
| ###
| 187,956
| 0
| 76.7
| 76.7
| 0.0 |
2004-Jul-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-23 Fri
| ###
| ###
| ###
| ###
| 10,020
| 0
| ###
| ###
| 0.0 |
2004-Jul-22 Thu
| ###
| ###
| ###
| ###
| 68,554
| 0
| ###
| ###
| 0.0 |
2004-Jul-21 Wed
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-19 Mon
| ###
| ###
| ###
| 3
|
|
| 74.7
| 74.7
| 0.2 |
2004-Jul-16 Fri
| ###
| ###
| ###
| ###
| 342,348
| 0
| ###
| ###
| 0.0 |
2004-Jul-15 Thu
| ###
| ###
| ###
| ###
| 6,675
| 0
| ###
| ###
| 0.0 |
2004-Jul-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-13 Tue
| ###
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2004-Jul-12 Mon
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2004-Jul-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-08 Thu
| ###
| ###
| ###
| ###
| 23,241
| 0
| ###
| ###
| 0.0 |
2004-Jul-07 Wed
| 2.85
| ###
| 2.85
| ###
| 28,455
| 40,548
| 85.8
| 85.8
| 0.0 |
2004-Jul-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-05 Mon
| ###
| ###
| ###
| ###
| 281,220
| 0
| 80.4
| 80.4
| 0.0 |
2004-Jul-02 Fri
| ###
| ###
| ###
| ###
| 7,683
| 0
| ###
| ###
| 0.0 |
2004-Jul-01 Thu
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-30 Wed
| ###
| ###
| ###
| ###
| 22,458
| 0
| ###
| ###
| 0.0 |
2004-Jun-29 Tue
| 3
| 3
| ###
| ###
| 51,370
| 77,055
| ###
| ###
| 0.0 |
2004-Jun-28 Mon
| ###
| ###
| ###
| ###
| 14,350
| 0
| 74.2
| 74.2
| 0.0 |
2004-Jun-25 Fri
| ###
| ###
| ###
| ###
| 117,649
| 0
| 73.1
| 73.1
| 0.0 |
2004-Jun-24 Thu
| ###
| ###
| ###
| ###
| 205,672
| 0
| ###
| ###
| 0.0 |
2004-Jun-23 Wed
| ###
| ###
| ###
| ###
| 209,983
| 0
| ###
| ###
| 0.0 |
2004-Jun-22 Tue
| ###
| ###
| ###
| ###
| 12,486
| 0
| ###
| ###
| 0.0 |
2004-Jun-21 Mon
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2004-Jun-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-17 Thu
| 2.85
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-16 Wed
| ###
| ###
| 2.85
| 2.85
| 9,626
| ###
| ###
| ###
| ### |
2004-Jun-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-14 Mon
| ###
| ###
| ###
| ###
| 9,084
| 0
| 71.8
| 71.8
| 0.0 |
2004-Jun-11 Fri
| ###
| ###
| ###
| ###
| 9,084
| 0
| 71.9
| 71.9
| 0.0 |
2004-Jun-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-09 Wed
| ###
| ###
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2004-Jun-08 Tue
| ###
| ###
| ###
| ###
| 3,550
| 0
| ###
| ###
| 0.0 |
2004-Jun-07 Mon
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2004-Jun-04 Fri
| ###
| ###
| ###
| ###
| 14,684
| 0
| ###
| ###
| 0.0 |
2004-Jun-03 Thu
| 2.88
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-02 Wed
| 2.87
| 2.88
| 2.86
| 2.88
| 6,655
| ###
| 71.6
| 71.6
| 0.2 |
2004-Jun-01 Tue
| 2.86
| 2.86
| 2.85
| 2.85
| 44,857
| ###
| ###
| ###
| ### |
2004-May-31 Mon
| 2.8
| 2.86
| 2.8
| 2.84
|
|
| 83.8
| 83.8
| 0.2 |
2004-May-28 Fri
| 2.75
| 2.83
| 2.75
| 2.8
| 83,726
| ###
| ###
| ###
| 0.2 |
2004-May-27 Thu
| 2.71
| 2.74
| 2.7
| 2.74
| 45,075
| ###
| ###
| ###
| 0.2 |
2004-May-26 Wed
| ###
| 2.73
| ###
| 2.73
| 21,052
| ###
| 88.4
| 88.4
| ### |
2004-May-25 Tue
| ###
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2004-May-24 Mon
| ###
| ###
| ###
| ###
| 42,970
| 0
| ###
| ###
| 0.0 |
2004-May-21 Fri
| 2.7
| 2.71
| ###
| 2.7
| 106,582
| ###
| 66.5
| 66.5
| 0.2 |
2004-May-20 Thu
| 2.77
| 2.79
| 2.52
| 2.73
|
|
| 19.5
| 19.5
| ### |
2004-May-19 Wed
| 2.81
| 2.81
| ###
| 2.77
| 17,773
| 24,971
| 19.1
| 19.1
| 0.2 |
2004-May-18 Tue
| 2.86
| 2.86
| 2.85
| 2.85
| 8,371
| ###
| 33.2
| 33.2
| ### |
2004-May-17 Mon
| 2.88
| 2.88
| 2.85
| 2.88
|
|
| ###
| ###
| 0.2 |
2004-May-14 Fri
| 2.88
| 2.88
| 2.88
| 2.88
|
|
| 75.8
| 75.8
| 0.2 |
2004-May-13 Thu
| 2.83
| ###
| 2.83
| ###
| 22,729
| ###
| ###
| ###
| 0.0 |
2004-May-12 Wed
| ###
| ###
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2004-May-11 Tue
| ###
| ###
| ###
| ###
| 44,150
| 0
| 80.3
| 80.3
| 0.0 |
2004-May-10 Mon
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2004-May-07 Fri
| ###
| ###
| ###
| ###
| 15,885
| 0
| ###
| ###
| 0.0 |
2004-May-06 Thu
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-05 Wed
| ###
| ###
| ###
| ###
| 23,359
| 0
| ###
| ###
| 0.0 |
2004-May-04 Tue
| ###
| ###
| ###
| ###
| 28,047
| 0
| ###
| ###
| 0.0 |
2004-May-03 Mon
| ###
| ###
| ###
| ###
| 101,925
| 0
| ###
| ###
| 0.0 |
2004-Apr-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-29 Thu
| 3
| ###
| 3
| ###
| 30,458
| 45,687
| ###
| ###
| 0.0 |
2004-Apr-28 Wed
| 3
| 3
| ###
| 3
| 61,776
| ###
| ###
| ###
| 0.2 |
2004-Apr-27 Tue
| 3
| 3
| 3
| 3
|
|
| 74.4
| 74.4
| 0.2 |
2004-Apr-26 Mon
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2004-Apr-23 Fri
| 3
| 3
| ###
| 3
|
|
| 67.6
| 67.6
| 0.2 |
2004-Apr-22 Thu
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2004-Apr-21 Wed
| 3
| ###
| ###
| ###
| 76,987
| 0
| ###
| ###
| 0.0 |
2004-Apr-20 Tue
| ###
| ###
| 3
| 3
| 81,278
| ###
| 24.0
| 24.0
| 0.2 |
2004-Apr-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-15 Thu
| ###
| ###
| ###
| ###
| 2,678
| 0
| 30.6
| 30.6
| 0.0 |
2004-Apr-14 Wed
| 2.89
| ###
| 2.89
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2004-Apr-13 Tue
| 2.85
| 2.87
| 2.85
| 2.86
|
|
| ###
| ###
| 0.2 |
2004-Apr-08 Thu
| 2.87
| 2.87
| 2.87
| 2.87
|
|
| ###
| ###
| ### |
2004-Apr-07 Wed
| 2.85
| 2.85
| 2.85
| 2.85
| 3,370
| ###
| 77.0
| 77.0
| ### |
2004-Apr-06 Tue
| 2.89
| 2.89
| 2.85
| 2.85
|
|
| 24.3
| 24.3
| ### |
2004-Apr-05 Mon
| 2.89
| ###
| 2.8
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-02 Fri
| 2.88
| ###
| 2.88
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2004-Apr-01 Thu
| 2.88
| 2.88
| 2.88
| 2.88
|
|
| ###
| ###
| 0.2 |
2004-Mar-31 Wed
| 2.88
| 2.88
| 2.88
| 2.88
|
|
| 68.6
| 68.6
| 0.2 |
2004-Mar-30 Tue
| ###
| ###
| 2.88
| 2.88
| 6,676
| ###
| 26.7
| 26.7
| 0.2 |
2004-Mar-29 Mon
| ###
| ###
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2004-Mar-26 Fri
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-25 Thu
| 2.86
| ###
| 2.85
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2004-Mar-24 Wed
| ###
| ###
| 2.85
| 2.86
|
|
| 21.9
| 21.9
| 0.2 |
2004-Mar-23 Tue
| ###
| ###
| ###
| ###
| 9,327
| 0
| ###
| ###
| 0.0 |
2004-Mar-22 Mon
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2004-Mar-19 Fri
| ###
| 3
| ###
| ###
| 7,120
| 10,680
| 27.0
| 27.0
| 0.0 |
2004-Mar-18 Thu
| ###
| ###
| ###
| ###
| 1,040
| 0
| 74.7
| 74.7
| 0.0 |
2004-Mar-17 Wed
| ###
| 3
| ###
| 3
| 47,020
| ###
| 73.7
| 73.7
| 0.2 |
2004-Mar-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-15 Mon
| ###
| ###
| 3
| 3
|
|
| 29.2
| 29.2
| 0.2 |
2004-Mar-12 Fri
| ###
| ###
| 3
| ###
| 28,925
| 43,387
| 70.5
| 70.5
| 0.0 |
2004-Mar-11 Thu
| ###
| ###
| ###
| ###
| 16,925
| 0
| 80.7
| 80.7
| 0.0 |
2004-Mar-10 Wed
| 3
| ###
| 3
| ###
| 239,683
| 359,524
| ###
| ###
| 0.0 |
2004-Mar-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-08 Mon
| 3
| 3
| ###
| ###
| 260,883
| 391,324
| 16.9
| 16.9
| 0.0 |
2004-Mar-05 Fri
| 4.47
| 4.54
| 4.47
| 4.5
| 172,689
| ###
| 73.1
| 73.1
| ### |
2004-Mar-04 Thu
| 3
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2004-Mar-03 Wed
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2004-Mar-02 Tue
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2004-Mar-01 Mon
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-27 Fri
| ###
| ###
| 2.88
| 2.88
|
|
| 30.5
| 30.5
| 0.2 |
2004-Feb-26 Thu
| 2.88
| ###
| 2.88
| 2.88
| 412,140
| 593,481
| 73.5
| 73.5
| 0.2 |
2004-Feb-25 Wed
| ###
| ###
| 2.86
| 2.86
|
|
| ###
| ###
| 0.2 |
2004-Feb-24 Tue
| 2.86
| ###
| 2.86
| ###
| 32,053
| ###
| ###
| ###
| 0.0 |
2004-Feb-23 Mon
| 2.87
| 2.87
| 2.87
| 2.87
|
|
| 71.8
| 71.8
| ### |
2004-Feb-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-19 Thu
| 2.88
| ###
| 2.88
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2004-Feb-18 Wed
| 2.82
| 2.88
| 2.82
| 2.88
|
|
| ###
| ###
| 0.2 |
2004-Feb-17 Tue
| 2.85
| 2.85
| 2.84
| 2.85
|
|
| ###
| ###
| ### |
2004-Feb-16 Mon
| ###
| ###
| 2.85
| 2.85
|
|
| 13.6
| 13.6
| ### |
2004-Feb-13 Fri
| 2.89
| ###
| 2.87
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2004-Feb-12 Thu
| 2.76
| 2.8
| 2.76
| 2.8
| 14,846
| 41,271
| ###
| ###
| 0.2 |
2004-Feb-11 Wed
| 2.75
| 2.79
| 2.75
| 2.76
| 23,988
| 66,446
| 70.1
| 70.1
| 0.2 |
2004-Feb-10 Tue
| 2.73
| 2.75
| 2.73
| 2.75
| 184,250
| 504,845
| 74.5
| 74.5
| ### |
2004-Feb-09 Mon
| 2.73
| 2.73
| 2.73
| 2.73
| 1,324
| ###
| 71.2
| 71.2
| ### |
2004-Feb-06 Fri
| 2.73
| 2.73
| 2.73
| 2.73
| 3,676
| ###
| 66.1
| 66.1
| ### |
2004-Feb-05 Thu
| 2.74
| 2.74
| 2.74
| 2.74
|
|
| 74.1
| 74.1
| 0.2 |
2004-Feb-04 Wed
| 2.72
| 2.75
| 2.72
| 2.75
| 24,943
| ###
| 80.8
| 80.8
| ### |
2004-Feb-03 Tue
| 2.74
| 2.74
| 2.72
| 2.72
| 13,953
| ###
| ###
| ###
| 0.2 |
2004-Feb-02 Mon
| 2.74
| 2.76
| 2.74
| 2.76
|
|
| 77.8
| 77.8
| 0.2 |
2004-Jan-30 Fri
| 2.78
| 2.78
| 2.74
| 2.74
|
|
| ###
| ###
| 0.2 |
2004-Jan-29 Thu
| 2.71
| 2.75
| 2.71
| 2.75
|
|
| ###
| ###
| ### |
2004-Jan-28 Wed
| ###
| 2.72
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
2004-Jan-27 Tue
| 2.7
| 2.7
| ###
| 2.7
|
|
| 78.7
| 78.7
| 0.2 |
2004-Jan-23 Fri
| 2.72
| 2.72
| 2.71
| 2.72
|
|
| 64.1
| 64.1
| 0.2 |
2004-Jan-22 Thu
| 2.7
| 2.71
| 2.7
| 2.71
| 289,246
| ###
| 68.9
| 68.9
| ### |
2004-Jan-21 Wed
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| 70.2
| 70.2
| 0.2 |
2004-Jan-20 Tue
| 2.72
| 2.72
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2004-Jan-19 Mon
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| 73.6
| 73.6
| 0.2 |
2004-Jan-16 Fri
| 2.7
| 2.74
| 2.7
| 2.72
| 44,455
| ###
| ###
| ###
| 0.2 |
2004-Jan-15 Thu
| ###
| ###
| ###
| ###
| 15,380
| 0
| 87.9
| 87.9
| 0.0 |
2004-Jan-14 Wed
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2004-Jan-13 Tue
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2004-Jan-12 Mon
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2004-Jan-09 Fri
| 2.7
| 2.7
| 2.7
| 2.7
| 26,070
| 70,389
| ###
| ###
| 0.2 |
2004-Jan-08 Thu
| ###
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2004-Jan-07 Wed
| ###
| ###
| ###
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2004-Jan-06 Tue
| ###
| ###
| ###
| ###
| 17,344
| 0
| 80.0
| 80.0
| 0.0 |
2004-Jan-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-30 Tue
| ###
| ###
| ###
| ###
| 2,228
| 0
| 13.9
| 13.9
| 0.0 |
2003-Dec-29 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Dec-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-19 Fri
| ###
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2003-Dec-18 Thu
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2003-Dec-17 Wed
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2003-Dec-16 Tue
| 2.57
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-15 Mon
| 2.59
| ###
| 2.57
| 2.57
|
|
| ###
| ###
| ### |
2003-Dec-12 Fri
| 2.59
| ###
| 2.59
| ###
| 4,250
| ###
| ###
| ###
| 0.0 |
2003-Dec-11 Thu
| 2.56
| 2.56
| 2.56
| 2.56
| 6,280
| 16,076
| 76.2
| 76.2
| 0.2 |
2003-Dec-10 Wed
| ###
| ###
| 2.56
| 2.59
| 63,141
| 80,820
| 35.4
| 35.4
| 0.2 |
2003-Dec-09 Tue
| ###
| ###
| ###
| ###
| 85,728
| 0
| ###
| ###
| 0.0 |
2003-Dec-08 Mon
| ###
| ###
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2003-Dec-05 Fri
| ###
| ###
| ###
| ###
| 164,581
| 0
| 70.4
| 70.4
| 0.0 |
2003-Dec-04 Thu
| 2.7
| 2.7
| ###
| 2.7
| 8,785
| 11,859
| 71.5
| 71.5
| 0.2 |
2003-Dec-03 Wed
| 2.7
| 2.75
| 2.7
| 2.7
| 17,785
| ###
| ###
| ###
| 0.2 |
2003-Dec-02 Tue
| 2.7
| 2.7
| 2.7
| 2.7
| 33,649
| 90,852
| ###
| ###
| 0.2 |
2003-Dec-01 Mon
| 2.7
| 2.7
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2003-Nov-28 Fri
| ###
| 2.7
| ###
| 2.7
|
|
| 88.4
| 88.4
| 0.2 |
2003-Nov-27 Thu
| ###
| ###
| ###
| ###
| 26,581
| 0
| 67.7
| 67.7
| 0.0 |
2003-Nov-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-25 Tue
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2003-Nov-24 Mon
| ###
| ###
| ###
| ###
| 29,043
| 0
| ###
| ###
| 0.0 |
2003-Nov-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-20 Thu
| ###
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2003-Nov-19 Wed
| ###
| ###
| ###
| ###
| 177,947
| 0
| ###
| ###
| 0.0 |
2003-Nov-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-17 Mon
| ###
| ###
| ###
| ###
| 32,347
| 0
| 80.8
| 80.8
| 0.0 |
2003-Nov-14 Fri
| ###
| ###
| ###
| ###
| 39,325
| 0
| ###
| ###
| 0.0 |
2003-Nov-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-12 Wed
| ###
| ###
| ###
| ###
| 74,027
| 0
| ###
| ###
| 0.0 |
2003-Nov-11 Tue
| ###
| ###
| ###
| ###
| 19,186
| 0
| ###
| ###
| 0.0 |
2003-Nov-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-07 Fri
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2003-Nov-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-04 Tue
| 2.55
| ###
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-03 Mon
| 2.58
| ###
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-31 Fri
| 2.5
| 2.52
| 2.5
| 2.5
| 149,747
| ###
| 70.3
| 70.3
| 0.2 |
2003-Oct-30 Thu
| 2.44
| 2.49
| 2.44
| 2.49
|
|
| ###
| ###
| 0.2 |
2003-Oct-29 Wed
| 2.4
| 2.43
| 2.4
| 2.43
|
|
| 79.2
| 79.2
| ### |
2003-Oct-28 Tue
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2003-Oct-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-24 Fri
| ###
| ###
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2003-Oct-23 Thu
| ###
| ###
| ###
| ###
| 8,955
| 0
| ###
| ###
| 0.0 |
2003-Oct-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-21 Tue
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2003-Oct-20 Mon
| ###
| ###
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2003-Oct-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-16 Thu
| ###
| ###
| ###
| ###
| 133,475
| 0
| 68.6
| 68.6
| 0.0 |
2003-Oct-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-14 Tue
| ###
| ###
| ###
| ###
| 81,146
| 0
| 69.4
| 69.4
| 0.0 |
2003-Oct-13 Mon
| ###
| 2.4
| ###
| ###
| 23,129
| 27,754
| 66.3
| 66.3
| 0.0 |
2003-Oct-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-09 Thu
| ###
| ###
| ###
| ###
| 23,572
| 0
| ###
| ###
| 0.0 |
2003-Oct-08 Wed
| 2.28
| ###
| 2.28
| ###
| 38,242
| ###
| 73.9
| 73.9
| 0.0 |
2003-Oct-07 Tue
| 2.27
| 2.27
| 2.26
| 2.26
|
|
| ###
| ###
| ### |
2003-Oct-06 Mon
| 2.26
| ###
| 2.26
| 2.26
|
|
| 69.9
| 69.9
| ### |
2003-Oct-03 Fri
| 2.25
| 2.26
| 2.25
| 2.26
|
|
| 68.6
| 68.6
| ### |
2003-Oct-02 Thu
| 2.26
| 2.26
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2003-Oct-01 Wed
| ###
| 2.25
| ###
| 2.25
| 64,251
| 72,282
| ###
| ###
| ### |
2003-Sep-30 Tue
| ###
| ###
| ###
| ###
| 3,981
| 0
| ###
| ###
| 0.0 |
2003-Sep-29 Mon
| ###
| ###
| ###
| ###
| 28,650
| 0
| 29.2
| 29.2
| 0.0 |
2003-Sep-26 Fri
| ###
| ###
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2003-Sep-25 Thu
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2003-Sep-24 Wed
| 2.2
| 2.2
| 2.2
| 2.2
| 521
| 1,146
| 64.9
| 64.9
| 0.2 |
2003-Sep-23 Tue
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2003-Sep-22 Mon
| ###
| ###
| ###
| ###
| 17,689
| 0
| ###
| ###
| 0.0 |
2003-Sep-19 Fri
| 2.25
| 2.25
| ###
| ###
| 35,387
| ###
| 6.9
| 6.9
| 0.0 |
2003-Sep-18 Thu
| ###
| ###
| 2.27
| 2.27
|
|
| 23.1
| 23.1
| 0.2 |
2003-Sep-17 Wed
| ###
| ###
| ###
| ###
| 15,821
| 0
| ###
| ###
| 0.0 |
2003-Sep-16 Tue
| ###
| ###
| 2.28
| 2.28
| 12,150
| 13,850
| 27.2
| 27.2
| 0.2 |
2003-Sep-15 Mon
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2003-Sep-12 Fri
| ###
| ###
| ###
| ###
| 18,150
| 0
| ###
| ###
| 0.0 |
2003-Sep-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-10 Wed
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-09 Tue
| ###
| ###
| 2.27
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2003-Sep-08 Mon
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2003-Sep-05 Fri
| ###
| ###
| ###
| ###
| 55,628
| 0
| ###
| ###
| 0.0 |
2003-Sep-04 Thu
| ###
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2003-Sep-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-02 Tue
| ###
| 2.45
| ###
| 2.4
| 39,470
| 48,350
| ###
| ###
| ### |
2003-Sep-01 Mon
| ###
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-29 Fri
| 2.25
| ###
| 2.25
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2003-Aug-28 Thu
| 2.22
| 2.25
| 2.2
| 2.21
| 486,981
| ###
| ###
| ###
| 0.2 |
2003-Aug-27 Wed
| ###
| 2.2
| ###
| 2.2
| 146,140
| 160,754
| 81.8
| 81.8
| 0.2 |
2003-Aug-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-21 Thu
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2003-Aug-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-19 Tue
| ###
| ###
| ###
| ###
| 10,150
| 0
| 72.4
| 72.4
| 0.0 |
2003-Aug-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-15 Fri
| ###
| ###
| ###
| ###
| 102,854
| 0
| 87.7
| 87.7
| 0.0 |
2003-Aug-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-12 Tue
| ###
| ###
| ###
| ###
| 414,480
| 0
| ###
| ###
| 0.0 |
2003-Aug-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-08 Fri
| ###
| ###
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2003-Aug-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-06 Wed
| ###
| ###
| ###
| ###
| 18,840
| 0
| ###
| ###
| 0.0 |
2003-Aug-05 Tue
| ###
| ###
| ###
| ###
| 121,954
| 0
| ###
| ###
| 0.0 |
2003-Aug-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-01 Fri
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2003-Jul-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-30 Wed
| ###
| ###
| ###
| ###
| 235,740
| 0
| 76.4
| 76.4
| 0.0 |
2003-Jul-29 Tue
| ###
| ###
| ###
| ###
| 33,546
| 0
| ###
| ###
| 0.0 |
2003-Jul-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-24 Thu
| ###
| ###
| ###
| ###
| 180,941
| 0
| 69.0
| 69.0
| 0.0 |
2003-Jul-23 Wed
| 1.87
| ###
| 1.87
| ###
| 11,041
| 10,323
| 82.2
| 82.2
| 0.0 |
2003-Jul-22 Tue
| ###
| ###
| 1.87
| 1.87
| 14,949
| 13,977
| ###
| ###
| ### |
2003-Jul-21 Mon
| ###
| ###
| 1.86
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-17 Thu
| ###
| ###
| ###
| ###
| 141,626
| 0
| 81.7
| 81.7
| 0.0 |
2003-Jul-16 Wed
| ###
| ###
| 1.85
| 1.85
| 101,958
| ###
| 9.4
| 9.4
| 0.1 |
2003-Jul-15 Tue
| 1.8
| ###
| 1.8
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-14 Mon
| 1.73
| 1.79
| 1.73
| 1.79
| 43,645
| ###
| ###
| ###
| 0.1 |
2003-Jul-11 Fri
| 1.7
| 1.7
| 1.7
| 1.7
| 127,277
| 216,370
| 66.9
| 66.9
| ### |
2003-Jul-10 Thu
| 1.7
| 1.73
| 1.7
| 1.7
|
|
| 68.8
| 68.8
| ### |
2003-Jul-09 Wed
| ###
| 1.7
| ###
| 1.7
|
|
| 71.8
| 71.8
| ### |
2003-Jul-08 Tue
| 1.7
| 1.7
| ###
| 1.7
| 25,281
| 21,488
| 74.3
| 74.3
| ### |
2003-Jul-07 Mon
| ###
| 1.7
| ###
| 1.7
| 27,750
| 23,587
| 77.4
| 77.4
| ### |
2003-Jul-04 Fri
| ###
| 1.7
| ###
| ###
| 60,750
| ###
| ###
| ###
| 0.0 |
2003-Jul-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-02 Wed
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2003-Jul-01 Tue
| 1.57
| ###
| 1.57
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-30 Mon
| 1.51
| 1.58
| 1.5
| 1.54
|
|
| ###
| ###
| ### |
2003-Jun-27 Fri
| 1.53
| 1.53
| 1.51
| 1.52
|
|
| 24.5
| 24.5
| 0.1 |
2003-Jun-25 Wed
| 1.58
| 1.58
| 1.5
| 1.5
| 35,520
| ###
| ###
| ###
| 0.1 |
2003-Jun-24 Tue
| 1.59
| 1.59
| 1.59
| 1.59
|
|
| ###
| ###
| ### |
2003-Jun-23 Mon
| ###
| ###
| 1.59
| ###
| 65,388
| 51,983
| 72.4
| 72.4
| 0.0 |
2003-Jun-20 Fri
| 1.59
| ###
| 1.58
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2003-Jun-19 Thu
| 1.55
| 1.59
| 1.55
| 1.59
| 70,720
| ###
| 88.5
| 88.5
| ### |
2003-Jun-18 Wed
| 1.5
| 1.52
| 1.5
| 1.52
| 261,627
| 395,056
| ###
| ###
| 0.1 |
2003-Jun-17 Tue
| 1.5
| 1.51
| 1.47
| 1.47
|
|
| 18.2
| 18.2
| ### |
2003-Jun-16 Mon
| 1.45
| 1.45
| 1.45
| 1.45
| 9,858
| ###
| 64.8
| 64.8
| ### |
2003-Jun-13 Fri
| 1.45
| 1.47
| 1.44
| 1.47
| 20,147
| ###
| 79.1
| 79.1
| ### |
2003-Jun-12 Thu
| 1.47
| 1.47
| 1.44
| 1.46
| 64,870
| 94,385
| ###
| ###
| 0.1 |
2003-Jun-11 Wed
| 1.44
| 1.46
| 1.44
| 1.46
| 22,988
| ###
| ###
| ###
| 0.1 |
2003-Jun-10 Tue
| 1.46
| 1.46
| 1.43
| 1.43
| 33,578
| 48,520
| ###
| ###
| 0.1 |
2003-Jun-06 Fri
| 1.45
| 1.47
| 1.45
| 1.45
| 100,958
| ###
| ###
| ###
| ### |
2003-Jun-05 Thu
| 1.45
| 1.45
| 1.44
| 1.45
| 13,487
| 19,488
| ###
| ###
| ### |
2003-Jun-04 Wed
| 1.45
| 1.47
| 1.44
| 1.45
| 94,573
| ###
| 74.2
| 74.2
| ### |
2003-Jun-03 Tue
| 1.49
| 1.49
| 1.46
| 1.47
|
|
| ###
| ###
| ### |
2003-Jun-02 Mon
| 1.47
| 1.5
| 1.46
| 1.46
|
|
| ###
| ###
| 0.1 |
2003-May-30 Fri
| 1.47
| 1.49
| 1.47
| 1.47
|
|
| 70.8
| 70.8
| ### |
2003-May-29 Thu
| 1.47
| 1.47
| 1.43
| 1.43
|
|
| ###
| ###
| 0.1 |
2003-May-28 Wed
| 1.47
| 1.49
| 1.47
| 1.47
|
|
| 73.3
| 73.3
| ### |
2003-May-27 Tue
| 1.46
| 1.5
| 1.46
| 1.47
| 3,950
| 5,846
| 79.6
| 79.6
| ### |
2003-May-26 Mon
| 1.49
| 1.49
| 1.42
| 1.42
| 118,250
| 172,053
| 7.3
| 7.3
| ### |
2003-May-23 Fri
| 1.48
| 1.49
| 1.48
| 1.49
|
|
| 74.3
| 74.3
| ### |
2003-May-22 Thu
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2003-May-21 Wed
| 1.45
| 1.5
| 1.45
| 1.5
|
|
| 91.4
| 91.4
| 0.1 |
2003-May-20 Tue
| 1.42
| 1.44
| 1.41
| 1.44
|
|
| ###
| ###
| 0.1 |
2003-May-19 Mon
| 1.45
| 1.45
| 1.42
| 1.42
|
|
| ###
| ###
| ### |
2003-May-16 Fri
| 1.46
| 1.46
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2003-May-15 Thu
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2003-May-14 Wed
| 1.52
| 1.52
| 1.5
| 1.52
|
|
| ###
| ###
| 0.1 |
2003-May-13 Tue
| 1.52
| 1.53
| 1.52
| 1.53
| 13,680
| ###
| ###
| ###
| ### |
2003-May-12 Mon
| 1.51
| 1.52
| 1.51
| 1.52
|
|
| ###
| ###
| 0.1 |
2003-May-09 Fri
| 1.55
| 1.57
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2003-May-08 Thu
| 1.57
| 1.57
| 1.56
| 1.56
|
|
| 28.0
| 28.0
| ### |
2003-May-07 Wed
| 1.59
| 1.59
| 1.59
| 1.59
|
|
| 70.6
| 70.6
| ### |
2003-May-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-05 Mon
| ###
| ###
| 1.57
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2003-May-02 Fri
| ###
| ###
| ###
| ###
|
|
| 9.1
| 9.1
| 0.0 |
2003-May-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-30 Wed
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2003-Apr-29 Tue
| ###
| ###
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2003-Apr-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-24 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-22 Tue
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2003-Apr-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-16 Wed
| 1.7
| 1.7
| 1.7
| 1.7
| 0
|
|
|
| ### |
2003-Apr-15 Tue
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| 74.4
| 74.4
| ### |
2003-Apr-14 Mon
| 1.7
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-11 Fri
| 1.7
| 1.7
| 1.7
| 1.7
| 0
|
|
|
| ### |
2003-Apr-10 Thu
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| 63.9
| 63.9
| ### |
2003-Apr-09 Wed
| 1.7
| 1.7
| ###
| ###
| 4,225
| ###
| 15.8
| 15.8
| 0.0 |
2003-Apr-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-07 Mon
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| 64.3
| 64.3
| ### |
2003-Apr-04 Fri
| 1.7
| 1.7
| 1.7
| 1.7
| 0
|
|
|
| ### |
2003-Apr-03 Thu
| 1.7
| 1.7
| ###
| 1.7
|
|
| 72.4
| 72.4
| ### |
2003-Apr-02 Wed
| 1.7
| 1.7
| 1.7
| 1.7
| 250
| 425
| 78.6
| 78.6
| ### |
2003-Apr-01 Tue
| 1.7
| 1.75
| 1.7
| 1.75
|
|
| ###
| ###
| 0.1 |
2003-Mar-31 Mon
| 1.75
| 1.75
| ###
| 1.7
| 34,057
| ###
| ###
| ###
| ### |
2003-Mar-28 Fri
| 1.71
| 1.71
| 1.7
| 1.7
| 35,740
| ###
| 23.5
| 23.5
| ### |
2003-Mar-27 Thu
| 1.7
| 1.7
| 1.7
| 1.7
| 14,644
| ###
| 71.1
| 71.1
| ### |
2003-Mar-26 Wed
| 1.7
| 1.7
| 1.7
| 1.7
| 3,170
| 5,389
| ###
| ###
| ### |
2003-Mar-25 Tue
| 1.7
| 1.7
| 1.7
| 1.7
| 0
|
|
|
| ### |
2003-Mar-24 Mon
| ###
| 1.7
| ###
| 1.7
| 29,426
| ###
| ###
| ###
| ### |
2003-Mar-21 Fri
| ###
| 1.7
| ###
| 1.7
|
|
| 70.7
| 70.7
| ### |
2003-Mar-20 Thu
| 1.7
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2003-Mar-19 Wed
| 1.73
| 1.73
| 1.72
| 1.73
|
|
| 69.3
| 69.3
| ### |
2003-Mar-18 Tue
| 1.75
| 1.75
| 1.73
| 1.73
|
|
| ###
| ###
| ### |
2003-Mar-17 Mon
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2003-Mar-14 Fri
| 1.55
| 1.7
| 1.55
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-13 Thu
| 1.5
| 1.55
| 1.5
| 1.55
|
|
| 90.4
| 90.4
| ### |
2003-Mar-12 Wed
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2003-Mar-11 Tue
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| 82.4
| 82.4
| 0.1 |
2003-Mar-10 Mon
| 1.5
| 1.5
| 1.49
| 1.5
|
|
| ###
| ###
| 0.1 |
2003-Mar-07 Fri
| 1.5
| 1.5
| 1.5
| 1.5
| 0
|
|
|
| 0.1 |
2003-Mar-06 Thu
| 1.5
| 1.51
| 1.5
| 1.5
| 28,147
| ###
| 78.6
| 78.6
| 0.1 |
2003-Mar-05 Wed
| 1.5
| 1.5
| 1.5
| 1.5
| 23,240
| ###
| 78.7
| 78.7
| 0.1 |
2003-Mar-04 Tue
| 1.5
| 1.5
| 1.48
| 1.5
| 36,744
| 54,748
| ###
| ###
| 0.1 |
2003-Mar-03 Mon
| 1.5
| 1.5
| 1.45
| 1.5
|
|
| 74.9
| 74.9
| 0.1 |
2003-Feb-28 Fri
| 1.5
| 1.5
| 1.48
| 1.5
| 69,750
| 103,927
| 76.7
| 76.7
| 0.1 |
2003-Feb-27 Thu
| 1.5
| 1.5
| 1.48
| 1.5
|
|
| ###
| ###
| 0.1 |
2003-Feb-26 Wed
| 1.5
| 1.5
| 1.5
| 1.5
| 26,282
| 39,423
| ###
| ###
| 0.1 |
2003-Feb-25 Tue
| 1.55
| 1.55
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2003-Feb-24 Mon
| ###
| ###
| 1.5
| ###
| 249,625
| ###
| ###
| ###
| 0.0 |
2003-Feb-21 Fri
| ###
| ###
| 1.5
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2003-Feb-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-19 Wed
| 1.75
| 1.75
| 1.7
| 1.71
|
|
| 12.8
| 12.8
| 0.1 |
2003-Feb-18 Tue
| ###
| 1.71
| ###
| 1.71
| 23,579
| ###
| 91.0
| 91.0
| 0.1 |
2003-Feb-17 Mon
| 1.81
| 1.81
| 1.75
| 1.75
|
|
| 11.0
| 11.0
| 0.1 |
2003-Feb-14 Fri
| 1.8
| 1.85
| 1.75
| 1.85
|
|
| 87.7
| 87.7
| 0.1 |
2003-Feb-13 Thu
| 1.8
| 1.85
| 1.8
| 1.85
| 3,170
| 5,785
| 93.0
| 93.0
| 0.1 |
2003-Feb-12 Wed
| 1.8
| 1.85
| 1.8
| 1.85
| 18,378
| ###
| ###
| ###
| 0.1 |
2003-Feb-11 Tue
| 1.81
| 1.81
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2003-Feb-10 Mon
| 1.8
| 1.8
| 1.8
| 1.8
| 20,184
| ###
| ###
| ###
| 0.1 |
2003-Feb-07 Fri
| ###
| ###
| 1.8
| 1.85
|
|
| 13.3
| 13.3
| 0.1 |
2003-Feb-06 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Feb-05 Wed
| ###
| ###
| ###
| ###
| 8,279
| 0
| 28.1
| 28.1
| 0.0 |
2003-Feb-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-03 Mon
| 2
| 2
| ###
| ###
| 172,271
| 172,271
| 14.3
| 14.3
| 0.0 |
2003-Jan-31 Fri
| ###
| ###
| 2
| 2
| 3,846
| 3,846
| ###
| ###
| 0.1 |
2003-Jan-30 Thu
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2003-Jan-29 Wed
| ###
| ###
| ###
| ###
| 19,459
| 0
| 9.2
| 9.2
| 0.0 |
2003-Jan-28 Tue
| ###
| ###
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2003-Jan-24 Fri
| ###
| ###
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2003-Jan-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-20 Mon
| ###
| ###
| ###
| ###
| 173,850
| 0
| ###
| ###
| 0.0 |
2003-Jan-17 Fri
| ###
| ###
| ###
| ###
| 73,784
| 0
| ###
| ###
| 0.0 |
2003-Jan-16 Thu
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2003-Jan-15 Wed
| ###
| ###
| ###
| ###
| 41,550
| 0
| ###
| ###
| 0.0 |
2003-Jan-14 Tue
| ###
| ###
| ###
| ###
| 16,979
| 0
| ###
| ###
| 0.0 |
2003-Jan-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jan-08 Wed
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2003-Jan-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-03 Fri
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2003-Jan-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-31 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-30 Mon
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2002-Dec-27 Fri
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2002-Dec-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-23 Mon
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2002-Dec-20 Fri
| ###
| ###
| ###
| ###
|
|
| 11.3
| 11.3
| 0.0 |
2002-Dec-19 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-18 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-17 Tue
| ###
| ###
| ###
| ###
|
|
| 92.9
| 92.9
| 0.0 |
2002-Dec-16 Mon
| ###
| ###
| ###
| ###
|
|
| 5.9
| 5.9
| 0.0 |
2002-Dec-13 Fri
| ###
| ###
| ###
| ###
| 10,122
| 0
| ###
| ###
| 0.0 |
2002-Dec-12 Thu
| ###
| ###
| ###
| ###
| 7,284
| 0
| ###
| ###
| 0.0 |
2002-Dec-11 Wed
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2002-Dec-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-09 Mon
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2002-Dec-06 Fri
| ###
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2002-Dec-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-04 Wed
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2002-Dec-03 Tue
| ###
| ###
| ###
| ###
| 56,525
| 0
| 83.0
| 83.0
| 0.0 |
2002-Dec-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-29 Fri
| ###
| ###
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2002-Nov-28 Thu
| ###
| ###
| ###
| ###
|
|
| 8.1
| 8.1
| 0.0 |
2002-Nov-27 Wed
| ###
| ###
| ###
| ###
| 6,472
| 0
| 13.8
| 13.8
| 0.0 |
2002-Nov-26 Tue
| ###
| ###
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2002-Nov-25 Mon
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2002-Nov-22 Fri
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2002-Nov-21 Thu
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2002-Nov-20 Wed
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-19 Tue
| 2.2
| 2.25
| 2.2
| 2.25
|
|
| ###
| ###
| ### |
2002-Nov-18 Mon
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2002-Nov-15 Fri
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| 69.7
| 69.7
| 0.2 |
2002-Nov-14 Thu
| 2.29
| 2.29
| 2.29
| 2.29
| 0
|
|
|
| ### |
2002-Nov-13 Wed
| 2.29
| 2.29
| 2.29
| 2.29
| 0
|
|
|
| ### |
2002-Nov-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-11 Mon
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-08 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-07 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-06 Wed
| ###
| ###
| ###
| ###
| 1,584
| 0
| ###
| ###
| 0.0 |
2002-Nov-05 Tue
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2002-Nov-04 Mon
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2002-Nov-01 Fri
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| 74.6
| 74.6
| ### |
2002-Oct-31 Thu
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2002-Oct-30 Wed
| 2.25
| 2.25
| 2.25
| 2.25
| 14,727
| ###
| 74.5
| 74.5
| ### |
2002-Oct-29 Tue
| 2.25
| 2.28
| 2.25
| 2.25
| 12,542
| ###
| ###
| ###
| ### |
2002-Oct-28 Mon
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| 73.4
| 73.4
| ### |
2002-Oct-25 Fri
| 2.25
| 2.25
| 2.25
| 2.25
| 2
| 4
| ###
| ###
| ### |
2002-Oct-24 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Oct-23 Wed
| 2.2
| 2.21
| ###
| ###
|
|
| 8.9
| 8.9
| 0.0 |
2002-Oct-22 Tue
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2002-Oct-21 Mon
| 2.25
| 2.25
| 2.21
| 2.21
|
|
| ###
| ###
| 0.2 |
2002-Oct-18 Fri
| 2.25
| 2.25
| 2.24
| 2.24
|
|
| 32.6
| 32.6
| ### |
2002-Oct-17 Thu
| 2.25
| 2.25
| 2.25
| 2.25
| 38,687
| 87,045
| ###
| ###
| ### |
2002-Oct-16 Wed
| 2.25
| ###
| 2.25
| 2.25
|
|
| 73.1
| 73.1
| ### |
2002-Oct-15 Tue
| 2.25
| ###
| 2.25
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2002-Oct-14 Mon
| 2.22
| 2.22
| 2.22
| 2.22
|
|
| 74.4
| 74.4
| 0.2 |
2002-Oct-11 Fri
| 2.25
| 2.25
| 2.2
| 2.2
| 522,050
| ###
| 14.4
| 14.4
| 0.2 |
2002-Oct-10 Thu
| ###
| ###
| ###
| ###
| 1,275,955
| 0
| ###
| ###
| 0.0 |
2002-Oct-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-04 Fri
| ###
| ###
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2002-Oct-03 Thu
| ###
| ###
| ###
| ###
| 55,970
| 0
| ###
| ###
| 0.0 |
2002-Oct-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-01 Tue
| ###
| ###
| ###
| ###
| 1,050
| 0
| ###
| ###
| 0.0 |
2002-Sep-30 Mon
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2002-Sep-27 Fri
| ###
| ###
| ###
| ###
| 80,925
| 0
| 69.5
| 69.5
| 0.0 |
2002-Sep-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-25 Wed
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2002-Sep-24 Tue
| ###
| ###
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2002-Sep-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-20 Fri
| ###
| ###
| ###
| ###
| 367,586
| 0
| ###
| ###
| 0.0 |
2002-Sep-19 Thu
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 79.1
| 79.1
| ### |
2002-Sep-18 Wed
| 2.4
| 2.42
| 2.4
| 2.4
| 76,276
| 183,825
| 74.9
| 74.9
| ### |
2002-Sep-17 Tue
| 2.4
| 2.42
| ###
| 2.42
|
|
| ###
| ###
| 0.2 |
2002-Sep-16 Mon
| ###
| 2.42
| ###
| 2.42
|
|
| 89.5
| 89.5
| 0.2 |
2002-Sep-13 Fri
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2002-Sep-12 Thu
| ###
| 2.4
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2002-Sep-11 Wed
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2002-Sep-10 Tue
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2002-Sep-09 Mon
| ###
| ###
| ###
| ###
| 14,482
| 0
| ###
| ###
| 0.0 |
2002-Sep-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-04 Wed
| ###
| ###
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2002-Sep-03 Tue
| ###
| ###
| ###
| ###
| 33,325
| 0
| ###
| ###
| 0.0 |
2002-Sep-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-29 Thu
| 2.4
| 2.41
| ###
| 2.41
|
|
| 75.6
| 75.6
| 0.2 |
2002-Aug-28 Wed
| 2.41
| 2.41
| ###
| 2.41
|
|
| 72.3
| 72.3
| 0.2 |
2002-Aug-27 Tue
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 72.5
| 72.5
| ### |
2002-Aug-26 Mon
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-22 Thu
| ###
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2002-Aug-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-20 Tue
| 2.45
| 2.45
| 2.4
| 2.4
| 21,050
| 51,046
| ###
| ###
| ### |
2002-Aug-19 Mon
| ###
| 2.5
| ###
| 2.44
| 50,726
| ###
| 96.4
| 96.4
| 0.2 |
2002-Aug-16 Fri
| 2.25
| 2.28
| 2.25
| 2.28
|
|
| 78.3
| 78.3
| 0.2 |
2002-Aug-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-13 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-12 Mon
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2002-Aug-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-08 Thu
| ###
| ###
| ###
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2002-Aug-07 Wed
| ###
| ###
| ###
| ###
| 16,470
| 0
| ###
| ###
| 0.0 |
2002-Aug-06 Tue
| ###
| ###
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2002-Aug-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-01 Thu
| ###
| 2
| ###
| 2
| 7,848
| 7,848
| 76.9
| 76.9
| 0.1 |
2002-Jul-31 Wed
| ###
| ###
| ###
| ###
| 11,821
| 0
| ###
| ###
| 0.0 |
2002-Jul-30 Tue
| ###
| ###
| 1.81
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2002-Jul-29 Mon
| 1.88
| 1.88
| 1.87
| 1.87
| 142,059
| ###
| ###
| ###
| ### |
2002-Jul-26 Fri
| ###
| ###
| 1.87
| 1.88
| 1,383,149
| 1,293,244
| 33.5
| 33.5
| 0.1 |
2002-Jul-25 Thu
| 2
| 2
| ###
| ###
| 80,979
| 80,979
| 6.2
| 6.2
| 0.0 |
2002-Jul-24 Wed
| ###
| ###
| ###
| ###
| 41,477
| 0
| ###
| ###
| 0.0 |
2002-Jul-23 Tue
| 2
| 2
| ###
| ###
| 65,823
| 65,823
| ###
| ###
| 0.0 |
2002-Jul-22 Mon
| ###
| ###
| ###
| ###
| 6,682
| 0
| 18.7
| 18.7
| 0.0 |
2002-Jul-19 Fri
| ###
| ###
| ###
| ###
| 209,673
| 0
| ###
| ###
| 0.0 |
2002-Jul-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-17 Wed
| ###
| ###
| 2.2
| 2.2
| 6,870
| 7,557
| 12.9
| 12.9
| 0.2 |
2002-Jul-16 Tue
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2002-Jul-15 Mon
| 2.2
| 2.25
| 2.2
| 2.25
| 7,658
| ###
| ###
| ###
| ### |
2002-Jul-12 Fri
| ###
| 2.2
| ###
| 2.2
|
|
| 88.7
| 88.7
| 0.2 |
2002-Jul-11 Thu
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2002-Jul-10 Wed
| 2.22
| 2.22
| 2.2
| 2.2
|
|
| 25.1
| 25.1
| 0.2 |
2002-Jul-09 Tue
| 2.27
| 2.27
| 2.27
| 2.27
|
|
| 68.2
| 68.2
| 0.2 |
2002-Jul-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-05 Fri
| 2.21
| 2.21
| 2.21
| 2.21
| 0
|
|
|
| 0.2 |
2002-Jul-04 Thu
| 2.27
| 2.27
| 2.21
| 2.21
| 12,387
| 27,746
| ###
| ###
| 0.2 |
2002-Jul-03 Wed
| ###
| ###
| 2.27
| 2.27
| 10,480
| ###
| ###
| ###
| 0.2 |
2002-Jul-02 Tue
| ###
| ###
| ###
| ###
| 1,850
| 0
| 75.7
| 75.7
| 0.0 |
2002-Jul-01 Mon
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 71.8
| 71.8
| ### |
2002-Jun-28 Fri
| 2.25
| 2.4
| 2.25
| 2.4
|
|
| 90.9
| 90.9
| ### |
2002-Jun-27 Thu
| 2.2
| 2.2
| 2.2
| 2.2
| 0
|
|
|
| 0.2 |
2002-Jun-26 Wed
| 2.2
| 2.2
| 2.2
| 2.2
| 6,748
| 14,845
| 82.4
| 82.4
| 0.2 |
2002-Jun-25 Tue
| ###
| 2.42
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2002-Jun-24 Mon
| 2.45
| 2.45
| ###
| ###
| 12,854
| 15,746
| 12.8
| 12.8
| 0.0 |
2002-Jun-21 Fri
| 2.43
| 2.49
| 2.42
| 2.49
|
|
| 87.1
| 87.1
| 0.2 |
2002-Jun-20 Thu
| 2.4
| 2.43
| 2.4
| 2.4
| 4,427
| ###
| 73.2
| 73.2
| ### |
2002-Jun-19 Wed
| 2.5
| 2.5
| 2.43
| 2.43
| 44,355
| ###
| 14.7
| 14.7
| ### |
2002-Jun-18 Tue
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2002-Jun-17 Mon
| 2.43
| 2.43
| 2.43
| 2.43
|
|
| ###
| ###
| ### |
2002-Jun-14 Fri
| 2.42
| 2.45
| 2.42
| 2.45
| 8,020
| 19,528
| 81.5
| 81.5
| 0.2 |
2002-Jun-13 Thu
| 2.4
| 2.4
| 2.4
| 2.4
| 0
|
|
|
| ### |
2002-Jun-12 Wed
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2002-Jun-11 Tue
| 2.54
| 2.54
| 2.5
| 2.5
|
|
| 27.4
| 27.4
| 0.2 |
2002-Jun-07 Fri
| 2.57
| 2.57
| 2.57
| 2.57
| 0
|
|
|
| ### |
2002-Jun-06 Thu
| 2.52
| 2.57
| 2.5
| 2.57
| 51,528
| 130,623
| ###
| ###
| ### |
2002-Jun-05 Wed
| 2.55
| 2.58
| 2.55
| 2.58
|
|
| 81.6
| 81.6
| 0.2 |
2002-Jun-04 Tue
| 2.59
| 2.59
| 2.57
| 2.59
|
|
| 79.2
| 79.2
| 0.2 |
2002-Jun-03 Mon
| 2.57
| 2.59
| 2.57
| 2.59
|
|
| 77.8
| 77.8
| 0.2 |
2002-May-31 Fri
| 2.43
| 2.59
| 2.43
| 2.59
|
|
| ###
| ###
| 0.2 |
2002-May-30 Thu
| 2.49
| 2.5
| 2.49
| 2.49
| 9,773
| 24,383
| ###
| ###
| 0.2 |
2002-May-29 Wed
| 2.49
| 2.49
| 2.49
| 2.49
| 0
|
|
|
| 0.2 |
2002-May-28 Tue
| 2.55
| 2.55
| 2.49
| 2.49
| 24,483
| ###
| ###
| ###
| 0.2 |
2002-May-27 Mon
| 2.57
| 2.57
| 2.55
| 2.55
| 10,274
| ###
| ###
| ###
| 0.2 |
2002-May-24 Fri
| 2.58
| 2.58
| 2.58
| 2.58
|
|
| 65.4
| 65.4
| 0.2 |
2002-May-23 Thu
| ###
| ###
| ###
| ###
| 34,180
| 0
| 75.6
| 75.6
| 0.0 |
2002-May-22 Wed
| 2.57
| ###
| 2.57
| ###
| 36,988
| 47,529
| 77.2
| 77.2
| 0.0 |
2002-May-21 Tue
| 2.58
| 2.58
| 2.55
| 2.55
| 17,970
| ###
| ###
| ###
| 0.2 |
2002-May-20 Mon
| 2.57
| 2.58
| 2.57
| 2.58
|
|
| ###
| ###
| 0.2 |
2002-May-17 Fri
| 2.5
| 2.55
| 2.5
| 2.55
| 21,073
| ###
| 80.9
| 80.9
| 0.2 |
2002-May-16 Thu
| 2.55
| ###
| 2.5
| 2.5
| 22,240
| ###
| 16.4
| 16.4
| 0.2 |
2002-May-15 Wed
| 2.4
| 2.5
| 2.4
| 2.5
| 14,482
| 35,480
| 91.9
| 91.9
| 0.2 |
2002-May-14 Tue
| 2.4
| 2.4
| ###
| ###
| 15,950
| 19,140
| ###
| ###
| 0.0 |
2002-May-13 Mon
| ###
| 2.4
| ###
| ###
| 42,925
| ###
| 79.4
| 79.4
| 0.0 |
2002-May-10 Fri
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-09 Thu
| ###
| 2.5
| ###
| ###
| 43,778
| 54,722
| ###
| ###
| 0.0 |
2002-May-08 Wed
| 2.25
| ###
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2002-May-07 Tue
| 2.2
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2002-May-06 Mon
| 2.25
| 2.25
| 2.2
| 2.2
|
|
| 19.6
| 19.6
| 0.2 |
2002-May-03 Fri
| 2.25
| 2.25
| 2.2
| 2.25
|
|
| ###
| ###
| ### |
2002-May-02 Thu
| 2.25
| 2.25
| 2.25
| 2.25
| 20,750
| 46,687
| 74.7
| 74.7
| ### |
2002-May-01 Wed
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2002-Apr-30 Tue
| 2.21
| 2.21
| 2.21
| 2.21
|
|
| 76.8
| 76.8
| 0.2 |
2002-Apr-29 Mon
| 2.25
| 2.25
| 2.25
| 2.25
| 0
|
|
|
| ### |
2002-Apr-26 Fri
| 2.25
| 2.29
| 2.25
| 2.25
|
|
| 68.8
| 68.8
| ### |
2002-Apr-24 Wed
| 2.29
| 2.29
| 2.25
| 2.29
| 6,188
| 14,046
| ###
| ###
| ### |
2002-Apr-23 Tue
| 2.29
| ###
| 2.29
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2002-Apr-22 Mon
| 2.25
| ###
| 2.25
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2002-Apr-19 Fri
| ###
| ###
| 2.25
| 2.25
| 49,550
| 55,743
| ###
| ###
| ### |
2002-Apr-18 Thu
| ###
| ###
| ###
| ###
| 12,888
| 0
| 75.6
| 75.6
| 0.0 |
2002-Apr-17 Wed
| ###
| ###
| ###
| ###
| 2,271
| 0
| ###
| ###
| 0.0 |
2002-Apr-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-15 Mon
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2002-Apr-12 Fri
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2002-Apr-11 Thu
| ###
| ###
| ###
| ###
| 194,975
| 0
| ###
| ###
| 0.0 |
2002-Apr-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-09 Tue
| 2.4
| 2.4
| 2.4
| 2.4
| 5,450
| 13,080
| ###
| ###
| ### |
2002-Apr-08 Mon
| ###
| ###
| ###
| ###
| 226,244
| 0
| ###
| ###
| 0.0 |
2002-Apr-05 Fri
| ###
| ###
| 2.29
| ###
| 23,128
| 26,481
| ###
| ###
| 0.0 |
2002-Apr-04 Thu
| 2.45
| 2.45
| ###
| ###
| 6,281
| ###
| 14.1
| 14.1
| 0.0 |
2002-Apr-03 Wed
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2002-Apr-02 Tue
| 2.48
| 2.49
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2002-Mar-28 Thu
| 2.5
| 2.5
| 2.45
| 2.45
| 72,273
| 178,875
| 16.9
| 16.9
| 0.2 |
2002-Mar-27 Wed
| 2.56
| 2.56
| 2.56
| 2.56
| 0
|
|
|
| 0.2 |
2002-Mar-26 Tue
| 2.55
| 2.56
| 2.55
| 2.56
|
|
| 79.4
| 79.4
| 0.2 |
2002-Mar-25 Mon
| 2.56
| 2.56
| 2.53
| 2.53
| 12,180
| ###
| ###
| ###
| ### |
2002-Mar-22 Fri
| 2.56
| 2.56
| 2.56
| 2.56
|
|
| 66.9
| 66.9
| 0.2 |
2002-Mar-21 Thu
| 2.56
| 2.56
| 2.56
| 2.56
|
|
| ###
| ###
| 0.2 |
2002-Mar-20 Wed
| 2.56
| 2.56
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2002-Mar-19 Tue
| 2.7
| 2.7
| 2.7
| 2.7
| 0
|
|
|
| 0.2 |
2002-Mar-18 Mon
| 2.55
| 2.7
| 2.55
| 2.7
| 2,040
| 5,355
| ###
| ###
| 0.2 |
2002-Mar-15 Fri
| ###
| ###
| 2.5
| 2.5
|
|
| 6.4
| 6.4
| 0.2 |
2002-Mar-14 Thu
| 2.5
| 2.5
| 2.49
| 2.5
| 21,976
| ###
| 71.1
| 71.1
| 0.2 |
2002-Mar-13 Wed
| 2.55
| 2.55
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2002-Mar-12 Tue
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2002-Mar-11 Mon
| 2.74
| 2.74
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2002-Mar-08 Fri
| 2.7
| 2.74
| 2.7
| 2.74
|
|
| 81.0
| 81.0
| 0.2 |
2002-Mar-07 Thu
| 2.74
| 2.74
| ###
| ###
| 12,889
| 17,657
| 9.5
| 9.5
| 0.0 |
2002-Mar-06 Wed
| 2.76
| 2.76
| 2.74
| 2.74
|
|
| ###
| ###
| 0.2 |
2002-Mar-05 Tue
| 2.8
| 2.8
| 2.76
| 2.76
| 36,177
| 100,572
| 26.3
| 26.3
| 0.2 |
2002-Mar-04 Mon
| 2.757
| 2.85
| 2.757
| 2.8
|
|
| ###
| ###
| 0.2 |
2002-Mar-01 Fri
| 2.74
| 2.74
| ###
| ###
|
|
| 12.7
| 12.7
| 0.0 |
2002-Feb-28 Thu
| ###
| 2.75
| ###
| 2.74
| 29,552
| ###
| 79.4
| 79.4
| 0.2 |
2002-Feb-27 Wed
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2002-Feb-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-25 Mon
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2002-Feb-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-21 Thu
| 2.74
| 2.74
| 2.74
| 2.74
| 0
|
|
|
| 0.2 |
2002-Feb-20 Wed
| 2.75
| 2.75
| 2.74
| 2.74
| 3,220
| ###
| 36.8
| 36.8
| 0.2 |
2002-Feb-19 Tue
| ###
| 2.75
| ###
| 2.75
| 24,358
| ###
| ###
| ###
| ### |
2002-Feb-18 Mon
| 2.7
| 2.7
| 2.7
| 2.7
| 510,850
| ###
| ###
| ###
| 0.2 |
2002-Feb-15 Fri
| 2.75
| 2.75
| 2.72
| 2.72
| 6,327
| ###
| 27.0
| 27.0
| 0.2 |
2002-Feb-14 Thu
| 2.75
| 2.75
| 2.75
| 2.75
| 8,880
| 24,420
| 70.7
| 70.7
| ### |
2002-Feb-13 Wed
| 2.71
| 2.71
| 2.7
| 2.7
|
|
| 31.1
| 31.1
| 0.2 |
2002-Feb-12 Tue
| 2.76
| 2.76
| 2.7
| 2.7
| 504,456
| ###
| ###
| ###
| 0.2 |
2002-Feb-11 Mon
| 2.75
| 2.8
| 2.75
| 2.8
|
|
| 80.9
| 80.9
| 0.2 |
2002-Feb-08 Fri
| 2.8
| 2.8
| 2.76
| 2.8
| 59,749
| ###
| ###
| ###
| 0.2 |
2002-Feb-07 Thu
| 2.7
| 2.8
| 2.7
| 2.8
|
|
| 89.6
| 89.6
| 0.2 |
2002-Feb-06 Wed
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2002-Feb-05 Tue
| 2.51
| ###
| 2.5
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-04 Mon
| 2.51
| 2.51
| 2.51
| 2.51
| 0
|
|
|
| ### |
2002-Feb-01 Fri
| 2.59
| 2.59
| 2.51
| 2.51
|
|
| 14.7
| 14.7
| ### |
2002-Jan-31 Thu
| 2.5
| 2.52
| 2.5
| 2.5
|
|
| 66.2
| 66.2
| 0.2 |
2002-Jan-30 Wed
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
2002-Jan-29 Tue
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
2002-Jan-28 Mon
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
2002-Jan-25 Fri
| 2.55
| ###
| 2.5
| 2.5
|
|
| 14.3
| 14.3
| 0.2 |
2002-Jan-24 Thu
| 2.49
| ###
| 2.49
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-23 Wed
| 2.4
| 2.49
| 2.4
| 2.49
|
|
| 89.7
| 89.7
| 0.2 |
2002-Jan-22 Tue
| 2.4
| 2.45
| ###
| ###
| 11,556
| 14,156
| 17.5
| 17.5
| 0.0 |
2002-Jan-21 Mon
| ###
| ###
| 2.5
| 2.5
| 5,054
| ###
| ###
| ###
| 0.2 |
2002-Jan-18 Fri
| ###
| ###
| ###
| ###
| 17,888
| 0
| 29.8
| 29.8
| 0.0 |
2002-Jan-17 Thu
| 2.7
| 2.7
| 2.7
| 2.7
| 0
|
|
|
| 0.2 |
2002-Jan-16 Wed
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2002-Jan-15 Tue
| 2.7
| 2.7
| 2.7
| 2.7
| 48,683
| 131,444
| ###
| ###
| 0.2 |
2002-Jan-14 Mon
| 2.7
| 2.7
| ###
| 2.7
|
|
| 77.7
| 77.7
| 0.2 |
2002-Jan-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-10 Thu
| 2.76
| 2.76
| 2.7
| 2.7
|
|
| 16.3
| 16.3
| 0.2 |
2002-Jan-09 Wed
| 2.77
| 2.77
| 2.77
| 2.77
|
|
| 71.0
| 71.0
| 0.2 |
2002-Jan-08 Tue
| 2.8
| 2.8
| 2.8
| 2.8
| 0
|
|
|
| 0.2 |
2002-Jan-07 Mon
| 2.79
| 2.8
| 2.79
| 2.8
|
|
| 72.8
| 72.8
| 0.2 |
2002-Jan-04 Fri
| 2.8
| 2.8
| 2.8
| 2.8
| 0
|
|
|
| 0.2 |
2002-Jan-03 Thu
| 2.8
| 2.8
| 2.8
| 2.8
| 0
|
|
|
| 0.2 |
2002-Jan-02 Wed
| 2.79
| 2.8
| 2.79
| 2.8
|
|
| 64.6
| 64.6
| 0.2 |
2001-Dec-31 Mon
| ###
| 2.79
| ###
| 2.79
| 20,650
| ###
| ###
| ###
| ### |
2001-Dec-28 Fri
| 2.8
| 2.8
| 2.8
| 2.8
| 0
|
|
|
| 0.2 |
2001-Dec-27 Thu
| 2.8
| 2.8
| 2.8
| 2.8
| 1,750
| ###
| 62.2
| 62.2
| 0.2 |
2001-Dec-24 Mon
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| 68.3
| 68.3
| 0.2 |
2001-Dec-21 Fri
| 2.8
| 2.82
| 2.8
| 2.82
| 5,250
| 14,752
| 70.8
| 70.8
| ### |
2001-Dec-20 Thu
| 2.81
| 2.85
| 2.81
| 2.82
| 13,020
| 36,846
| 75.8
| 75.8
| ### |
2001-Dec-19 Wed
| 2.85
| 2.85
| 2.85
| 2.85
| 4,143
| ###
| ###
| ###
| ### |
2001-Dec-18 Tue
| 2.88
| 2.88
| 2.85
| 2.88
| 7,470
| ###
| 70.2
| 70.2
| 0.2 |
2001-Dec-17 Mon
| ###
| ###
| 2.85
| 2.85
|
|
| 23.5
| 23.5
| ### |
2001-Dec-14 Fri
| ###
| ###
| ###
| ###
| 9,948
| 0
| ###
| ###
| 0.0 |
2001-Dec-13 Thu
| ###
| ###
| ###
| ###
| 63,647
| 0
| 84.5
| 84.5
| 0.0 |
2001-Dec-12 Wed
| ###
| ###
| ###
| ###
| 16,220
| 0
| ###
| ###
| 0.0 |
2001-Dec-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-10 Mon
| ###
| ###
| ###
| ###
| 24,477
| 0
| 70.5
| 70.5
| 0.0 |
2001-Dec-07 Fri
| ###
| ###
| 2.85
| ###
| 19,028
| ###
| 67.6
| 67.6
| 0.0 |
2001-Dec-06 Thu
| ###
| ###
| 2.85
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2001-Dec-05 Wed
| ###
| ###
| 2.85
| 2.85
| 15,383
| 21,920
| 11.1
| 11.1
| ### |
2001-Dec-04 Tue
| ###
| 3
| ###
| ###
| 9,143
| ###
| 27.5
| 27.5
| 0.0 |
2001-Dec-03 Mon
| ###
| ###
| ###
| ###
| 56,540
| 0
| 33.2
| 33.2
| 0.0 |
2001-Nov-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-29 Thu
| ###
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2001-Nov-28 Wed
| ###
| ###
| ###
| ###
| 11,675
| 0
| 27.4
| 27.4
| 0.0 |
2001-Nov-27 Tue
| ###
| ###
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2001-Nov-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-23 Fri
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-22 Thu
| ###
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2001-Nov-21 Wed
| 2.81
| ###
| 2.8
| ###
| 18,670
| ###
| 89.5
| 89.5
| 0.0 |
2001-Nov-20 Tue
| 2.8
| 2.85
| 2.8
| 2.85
|
|
| 82.2
| 82.2
| ### |
2001-Nov-19 Mon
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| 64.4
| 64.4
| 0.2 |
2001-Nov-16 Fri
| 2.773
| 2.8
| 2.7
| 2.8
| 105,988
| ###
| 79.4
| 79.4
| 0.2 |
2001-Nov-15 Thu
| 2.76
| 2.79
| 2.75
| 2.79
| 28,972
| 80,252
| 77.6
| 77.6
| ### |
2001-Nov-14 Wed
| 2.75
| 2.76
| 2.75
| 2.75
| 12,778
| ###
| 67.1
| 67.1
| ### |
2001-Nov-13 Tue
| 2.74
| 2.75
| 2.7
| 2.75
|
|
| 76.7
| 76.7
| ### |
2001-Nov-12 Mon
| 2.7
| 2.7
| 2.7
| 2.7
| 0
|
|
|
| 0.2 |
2001-Nov-09 Fri
| ###
| 2.7
| ###
| 2.7
| 29,142
| 39,341
| ###
| ###
| 0.2 |
2001-Nov-08 Thu
| 2.7
| 2.7
| 2.7
| 2.7
| 0
|
|
|
| 0.2 |
2001-Nov-07 Wed
| ###
| 2.7
| ###
| 2.7
| 12,345
| ###
| 92.3
| 92.3
| 0.2 |
2001-Nov-06 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Nov-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-02 Fri
| 2.55
| 2.55
| 2.55
| 2.55
| 0
|
|
|
| 0.2 |
2001-Nov-01 Thu
| 2.55
| 2.55
| 2.5
| 2.55
|
|
| 71.2
| 71.2
| 0.2 |
2001-Oct-31 Wed
| 2.544
| 2.544
| 2.5
| 2.5
|
|
| 19.9
| 19.9
| 0.2 |
2001-Oct-30 Tue
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2001-Oct-29 Mon
| 2.5
| 2.51
| 2.5
| 2.5
| 83,277
| ###
| 70.1
| 70.1
| 0.2 |
2001-Oct-26 Fri
| 2.5
| 2.5
| 2.49
| 2.49
|
|
| 28.3
| 28.3
| 0.2 |
2001-Oct-25 Thu
| ###
| 2.5
| ###
| 2.5
| 10,375
| ###
| 94.1
| 94.1
| 0.2 |
2001-Oct-24 Wed
| ###
| ###
| ###
| ###
| 18,488
| 0
| ###
| ###
| 0.0 |
2001-Oct-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-22 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Oct-19 Fri
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2001-Oct-18 Thu
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2001-Oct-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-15 Mon
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-12 Fri
| ###
| ###
| ###
| ###
| 93,178
| 0
| ###
| ###
| 0.0 |
2001-Oct-11 Thu
| ###
| ###
| ###
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2001-Oct-10 Wed
| 2.25
| 2.4
| 2.25
| 2.4
|
|
| ###
| ###
| ### |
2001-Oct-09 Tue
| 2.25
| 2.25
| 2.25
| 2.25
| 0
|
|
|
| ### |
2001-Oct-08 Mon
| 2.25
| 2.25
| 2.25
| 2.25
| 0
|
|
|
| ### |
2001-Oct-05 Fri
| 2.24
| 2.25
| 2.24
| 2.25
|
|
| ###
| ###
| ### |
2001-Oct-04 Thu
| ###
| ###
| 2.24
| 2.24
|
|
| ###
| ###
| ### |
2001-Oct-03 Wed
| 2.27
| 2.27
| 2.27
| 2.27
|
|
| 73.4
| 73.4
| 0.2 |
2001-Oct-02 Tue
| ###
| ###
| ###
| ###
| 5,084
| 0
| 21.8
| 21.8
| 0.0 |
2001-Oct-01 Mon
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2001-Sep-28 Fri
| 2.22
| 2.22
| 2.22
| 2.22
| 5,049
| ###
| 61.2
| 61.2
| 0.2 |
2001-Sep-27 Thu
| 2.22
| 2.22
| 2.22
| 2.22
|
|
| ###
| ###
| 0.2 |
2001-Sep-26 Wed
| 2.25
| 2.25
| 2.22
| 2.22
| 20,024
| 44,753
| ###
| ###
| 0.2 |
2001-Sep-25 Tue
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| 68.4
| 68.4
| ### |
2001-Sep-24 Mon
| 2.22
| 2.25
| 2.22
| 2.25
|
|
| ###
| ###
| ### |
2001-Sep-21 Fri
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| 70.4
| 70.4
| ### |
2001-Sep-20 Thu
| 2.45
| 2.45
| 2.45
| 2.45
| 0
|
|
|
| 0.2 |
2001-Sep-19 Wed
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| 63.8
| 63.8
| 0.2 |
2001-Sep-18 Tue
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
2001-Sep-17 Mon
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 88.5
| 88.5
| 0.2 |
2001-Sep-14 Fri
| 2.5
| 2.5
| 2.4
| 2.4
|
|
| 25.5
| 25.5
| ### |
2001-Sep-13 Thu
| 2.56
| ###
| 2.55
| ###
| 23,951
| ###
| 80.7
| 80.7
| 0.0 |
2001-Sep-12 Wed
| ###
| ###
| 2.4
| 2.4
|
|
| 2.4
| 2.4
| ### |
2001-Sep-11 Tue
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| 70.7
| 70.7
| 0.2 |
2001-Sep-10 Mon
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| 69.4
| 69.4
| 0.2 |
2001-Sep-07 Fri
| 2.57
| 2.8
| 2.56
| 2.8
|
|
| ###
| ###
| 0.2 |
2001-Sep-06 Thu
| 2.56
| 2.57
| 2.55
| 2.57
| 34,688
| ###
| ###
| ###
| ### |
2001-Sep-05 Wed
| ###
| ###
| 2.56
| 2.56
|
|
| 10.6
| 10.6
| 0.2 |
2001-Sep-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-03 Mon
| ###
| ###
| ###
| ###
| 2,385
| 0
| ###
| ###
| 0.0 |
2001-Aug-31 Fri
| 2.7
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-30 Thu
| ###
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2001-Aug-29 Wed
| 2.78
| 2.78
| 2.75
| 2.75
| 172,084
| ###
| 28.2
| 28.2
| ### |
2001-Aug-28 Tue
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| 75.1
| 75.1
| 0.2 |
2001-Aug-27 Mon
| 2.8
| 2.8
| 2.8
| 2.8
| 111,449
| 312,057
| 70.7
| 70.7
| 0.2 |
2001-Aug-24 Fri
| 2.8
| 2.8
| 2.8
| 2.8
| 1,226
| ###
| ###
| ###
| 0.2 |
2001-Aug-23 Thu
| 2.89
| ###
| 2.89
| ###
| 6,250
| ###
| ###
| ###
| 0.0 |
2001-Aug-22 Wed
| 2.85
| ###
| 2.85
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2001-Aug-21 Tue
| 2.76
| 2.8
| 2.76
| 2.8
| 19,674
| ###
| ###
| ###
| 0.2 |
2001-Aug-20 Mon
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2001-Aug-17 Fri
| 2.78
| 2.8
| 2.78
| 2.8
|
|
| 75.2
| 75.2
| 0.2 |
2001-Aug-16 Thu
| 2.76
| 2.76
| 2.76
| 2.76
| 0
|
|
|
| 0.2 |
2001-Aug-14 Tue
| 2.8
| 2.8
| 2.76
| 2.76
|
|
| ###
| ###
| 0.2 |
2001-Aug-13 Mon
| 2.8
| 2.85
| 2.8
| 2.8
|
|
| 72.9
| 72.9
| 0.2 |
2001-Aug-10 Fri
| 2.78
| 2.8
| 2.78
| 2.8
| 16,750
| ###
| ###
| ###
| 0.2 |
2001-Aug-09 Thu
| 2.75
| 2.85
| 2.75
| 2.85
|
|
| 91.0
| 91.0
| ### |
2001-Aug-08 Wed
| 2.842
| 2.842
| 2.8
| 2.8
| 4,881
| ###
| 21.5
| 21.5
| 0.2 |
2001-Aug-07 Tue
| 2.75
| 2.83
| 2.73
| 2.8
|
|
| 85.4
| 85.4
| 0.2 |
2001-Aug-06 Mon
| ###
| ###
| 2.75
| 2.75
|
|
| 6.4
| 6.4
| ### |
2001-Aug-03 Fri
| 3
| 3
| ###
| ###
| 1,470
| ###
| ###
| ###
| 0.0 |
2001-Aug-02 Thu
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2001-Aug-01 Wed
| ###
| ###
| ###
| ###
| 8,052
| 0
| ###
| ###
| 0.0 |
2001-Jul-31 Tue
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2001-Jul-30 Mon
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2001-Jul-27 Fri
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2001-Jul-26 Thu
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2001-Jul-25 Wed
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2001-Jul-24 Tue
| ###
| ###
| ###
| ###
| 5,777
| 0
| ###
| ###
| 0.0 |
2001-Jul-23 Mon
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-20 Fri
| ###
| 3.2
| ###
| 3.2
| 11,325
| 18,120
| 91.5
| 91.5
| 0.2 |
2001-Jul-19 Thu
| 3
| ###
| 3
| 3
| 80,778
| ###
| 73.2
| 73.2
| 0.2 |
2001-Jul-18 Wed
| ###
| ###
| 3
| 3
|
|
| 34.0
| 34.0
| 0.2 |
2001-Jul-17 Tue
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| 74.5
| 74.5
| 0.2 |
2001-Jul-16 Mon
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2001-Jul-13 Fri
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2001-Jul-12 Thu
| ###
| ###
| ###
| ###
| 6,358
| 0
| 27.1
| 27.1
| 0.0 |
2001-Jul-11 Wed
| ###
| ###
| ###
| ###
| 2,940
| 0
| ###
| ###
| 0.0 |
2001-Jul-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-09 Mon
| ###
| 3.4
| ###
| 3.4
|
|
| 88.4
| 88.4
| 0.2 |
2001-Jul-06 Fri
| 3.47
| 3.5
| 3.45
| 3.5
|
|
| ###
| ###
| 0.3 |
2001-Jul-05 Thu
| 3.46
| 3.47
| 3.46
| 3.47
|
|
| 70.4
| 70.4
| 0.2 |
2001-Jul-04 Wed
| 3.47
| 3.5
| 3.47
| 3.5
|
|
| ###
| ###
| 0.3 |
2001-Jul-03 Tue
| 3.47
| 3.48
| 3.47
| 3.48
|
|
| 68.1
| 68.1
| 0.2 |
2001-Jul-02 Mon
| 3.48
| 3.48
| 3.48
| 3.48
|
|
| 67.8
| 67.8
| 0.2 |
2001-Jun-29 Fri
| 3.55
| 3.55
| ###
| 3.5
| 8,175
| ###
| 21.9
| 21.9
| 0.3 |
2001-Jun-28 Thu
| ###
| 3.5
| ###
| 3.5
| 64,827
| 113,447
| 90.6
| 90.6
| 0.3 |
2001-Jun-27 Wed
| 3.2
| ###
| 3.2
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-26 Tue
| 3.24
| ###
| 3.2
| 3.29
|
|
| ###
| ###
| ### |
2001-Jun-25 Mon
| 3.26
| 3.26
| 3.24
| 3.24
| 30,587
| ###
| ###
| ###
| ### |
2001-Jun-22 Fri
| ###
| ###
| 3.27
| 3.27
| 2,154
| 3,521
| ###
| ###
| ### |
2001-Jun-21 Thu
| ###
| ###
| ###
| ###
| 2,546
| 0
| ###
| ###
| 0.0 |
2001-Jun-20 Wed
| ###
| ###
| 3.26
| 3.26
| 5,949
| ###
| 19.1
| 19.1
| 0.2 |
2001-Jun-19 Tue
| ###
| ###
| ###
| ###
| 11,971
| 0
| ###
| ###
| 0.0 |
2001-Jun-18 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jun-15 Fri
| ###
| ###
| ###
| ###
| 7,125
| 0
| 77.3
| 77.3
| 0.0 |
2001-Jun-14 Thu
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-13 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jun-12 Tue
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-11 Mon
| 3.4
| 3.4
| 3.4
| 3.4
| 0
|
|
|
| 0.2 |
2001-Jun-08 Fri
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2001-Jun-07 Thu
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2001-Jun-06 Wed
| ###
| ###
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2001-Jun-05 Tue
| 3.49
| 3.49
| 3.48
| 3.49
|
|
| ###
| ###
| ### |
2001-Jun-04 Mon
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2001-Jun-01 Fri
| 3.5
| 3.5
| 3.5
| 3.5
| 64,182
| ###
| ###
| ###
| 0.3 |
2001-May-31 Thu
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2001-May-30 Wed
| 3.49
| 3.55
| 3.49
| 3.5
|
|
| ###
| ###
| 0.3 |
2001-May-29 Tue
| 3.5
| 3.5
| 3.49
| 3.49
| 13,820
| ###
| 36.0
| 36.0
| ### |
2001-May-28 Mon
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2001-May-25 Fri
| 3.5
| 3.5
| 3.5
| 3.5
| 455
| ###
| ###
| ###
| 0.3 |
2001-May-24 Thu
| 3.5
| 3.5
| 3.48
| 3.48
|
|
| 30.1
| 30.1
| 0.2 |
2001-May-23 Wed
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2001-May-22 Tue
| 3.49
| 3.5
| 3.49
| 3.5
| 51,377
| ###
| ###
| ###
| 0.3 |
2001-May-21 Mon
| ###
| 3.5
| ###
| 3.5
| 35,156
| 61,523
| ###
| ###
| 0.3 |
2001-May-18 Fri
| 3.56
| 3.56
| 3.5
| 3.5
| 6,643
| 23,449
| ###
| ###
| 0.3 |
2001-May-17 Thu
| 3.58
| ###
| 3.56
| 3.56
|
|
| 32.9
| 32.9
| 0.3 |
2001-May-16 Wed
| 3.58
| 3.58
| 3.58
| 3.58
|
|
| ###
| ###
| 0.3 |
2001-May-15 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-May-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-11 Fri
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2001-May-10 Thu
| ###
| ###
| ###
| ###
| 2,680
| 0
| 68.7
| 68.7
| 0.0 |
2001-May-09 Wed
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2001-May-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-07 Mon
| ###
| ###
| 3.55
| 3.55
| 2,750
| 4,881
| 15.8
| 15.8
| ### |
2001-May-04 Fri
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2001-May-03 Thu
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2001-May-02 Wed
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2001-May-01 Tue
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2001-Apr-30 Mon
| ###
| 3.7
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2001-Apr-27 Fri
| ###
| 3.74
| ###
| 3.74
|
|
| 86.7
| 86.7
| 0.3 |
2001-Apr-26 Thu
| ###
| 3.74
| ###
| 3.74
| 53,752
| ###
| ###
| ###
| 0.3 |
2001-Apr-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-24 Tue
| 3.7
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-23 Mon
| 3.75
| 3.75
| 3.75
| 3.75
| 0
|
|
|
| 0.3 |
2001-Apr-20 Fri
| 3.75
| 3.75
| 3.75
| 3.75
| 0
|
|
|
| 0.3 |
2001-Apr-19 Thu
| 3.75
| 3.75
| 3.75
| 3.75
| 7,574
| ###
| ###
| ###
| 0.3 |
2001-Apr-18 Wed
| ###
| 3.75
| ###
| 3.75
| 17,426
| 32,673
| 83.9
| 83.9
| 0.3 |
2001-Apr-17 Tue
| ###
| ###
| ###
| ###
| 1,988
| 0
| 76.6
| 76.6
| 0.0 |
2001-Apr-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-12 Thu
| 3.55
| ###
| 3.55
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2001-Apr-11 Wed
| ###
| ###
| ###
| ###
| 4,045
| 0
| ###
| ###
| 0.0 |
2001-Apr-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-09 Mon
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2001-Apr-06 Fri
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2001-Apr-05 Thu
| ###
| ###
| ###
| ###
| 42,974
| 0
| 27.6
| 27.6
| 0.0 |
2001-Apr-04 Wed
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2001-Apr-03 Tue
| 3.74
| 3.74
| 3.74
| 3.74
| 1,040
| 3,889
| 73.6
| 73.6
| 0.3 |
2001-Apr-02 Mon
| 3.74
| 3.75
| 3.74
| 3.75
|
|
| 69.4
| 69.4
| 0.3 |
2001-Mar-30 Fri
| ###
| 3.74
| ###
| 3.74
|
|
| 72.4
| 72.4
| 0.3 |
2001-Mar-29 Thu
| ###
| 3.74
| ###
| 3.74
|
|
| ###
| ###
| 0.3 |
2001-Mar-28 Wed
| ###
| 3.75
| ###
| 3.75
| 73,740
| ###
| 86.7
| 86.7
| 0.3 |
2001-Mar-27 Tue
| 3.75
| 3.75
| ###
| ###
| 4,680
| 8,775
| 18.2
| 18.2
| 0.0 |
2001-Mar-26 Mon
| 3.75
| 3.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-23 Fri
| 3.75
| 3.85
| 3.75
| 3.85
|
|
| ###
| ###
| 0.3 |
2001-Mar-22 Thu
| 3.845
| 3.85
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2001-Mar-21 Wed
| 3.888
| 3.888
| 3.888
| 3.888
|
|
| 73.0
| 73.0
| 0.3 |
2001-Mar-20 Tue
| 4
| 4
| ###
| ###
| 21,340
| 42,680
| 21.6
| 21.6
| 0.0 |
2001-Mar-19 Mon
| 4.2
| 4.2
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2001-Mar-16 Fri
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2001-Mar-15 Thu
| 4
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-14 Wed
| 3.952
| 4
| ###
| ###
| 29,846
| ###
| ###
| ###
| 0.0 |
2001-Mar-13 Tue
| ###
| ###
| 3.85
| ###
| 18,678
| 35,955
| 76.8
| 76.8
| 0.0 |
2001-Mar-12 Mon
| 3.75
| ###
| 3.75
| ###
| 22,320
| 41,850
| 96.3
| 96.3
| 0.0 |
2001-Mar-09 Fri
| 3.75
| 3.75
| 3.7
| 3.75
| 30,154
| 112,323
| ###
| ###
| 0.3 |
2001-Mar-08 Thu
| ###
| 3.75
| ###
| 3.75
|
|
| 90.2
| 90.2
| 0.3 |
2001-Mar-07 Wed
| 3.56
| ###
| 3.54
| 3.55
| 21,271
| 37,649
| ###
| ###
| ### |
2001-Mar-06 Tue
| ###
| ###
| 3.56
| 3.56
| 2,970
| 5,286
| ###
| ###
| 0.3 |
2001-Mar-05 Mon
| 3.7
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-02 Fri
| 3.72
| 3.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-01 Thu
| 3.74
| 3.74
| 3.72
| 3.72
|
|
| 27.8
| 27.8
| 0.3 |
2001-Feb-28 Wed
| 3.75
| 3.75
| 3.7
| 3.74
| 15,528
| 57,841
| 28.8
| 28.8
| 0.3 |
2001-Feb-27 Tue
| 3.8
| 3.8
| 3.75
| 3.8
|
|
| ###
| ###
| ### |
2001-Feb-26 Mon
| 3.87
| 3.87
| 3.87
| 3.87
| 3,050
| ###
| 72.9
| 72.9
| ### |
2001-Feb-23 Fri
| 3.87
| ###
| 3.8
| 3.85
| 25,544
| ###
| ###
| ###
| 0.3 |
2001-Feb-22 Thu
| ###
| ###
| 3.87
| 3.87
| 35,772
| ###
| ###
| ###
| ### |
2001-Feb-21 Wed
| ###
| ###
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
2001-Feb-20 Tue
| 3.75
| 3.8
| 3.75
| 3.8
| 15,029
| ###
| ###
| ###
| ### |
2001-Feb-19 Mon
| 3.7
| 3.75
| 3.7
| 3.7
| 21,923
| ###
| 77.3
| 77.3
| 0.3 |
2001-Feb-16 Fri
| 3.7
| 3.75
| 3.7
| 3.7
|
|
| 72.4
| 72.4
| 0.3 |
2001-Feb-15 Thu
| ###
| 3.7
| ###
| 3.7
| 43,240
| ###
| ###
| ###
| 0.3 |
2001-Feb-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-13 Tue
| ###
| ###
| 3.55
| 3.55
| 9,425
| 16,729
| ###
| ###
| ### |
2001-Feb-12 Mon
| 3.7
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-09 Fri
| ###
| 3.7
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2001-Feb-08 Thu
| 3.7
| 3.75
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2001-Feb-07 Wed
| 3.55
| 3.7
| 3.55
| 3.7
|
|
| ###
| ###
| 0.3 |
2001-Feb-06 Tue
| ###
| ###
| 3.5
| 3.55
| 101,989
| 178,480
| 22.3
| 22.3
| ### |
2001-Feb-05 Mon
| ###
| ###
| ###
| 3.7
| 15,440
| 0
| 22.1
| 22.1
| 0.3 |
2001-Feb-02 Fri
| ###
| 3.75
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
2001-Feb-01 Thu
| 3.54
| ###
| 3.54
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2001-Jan-31 Wed
| 3.57
| 3.57
| 3.53
| 3.53
|
|
| ###
| ###
| 0.3 |
2001-Jan-30 Tue
| 3.55
| 3.55
| 3.54
| 3.55
|
|
| ###
| ###
| ### |
2001-Jan-29 Mon
| 3.4
| 3.5
| 3.4
| 3.5
|
|
| 90.5
| 90.5
| 0.3 |
2001-Jan-25 Thu
| ###
| 3.42
| ###
| 3.42
|
|
| 83.7
| 83.7
| 0.2 |
2001-Jan-24 Wed
| 3.357
| 3.4
| ###
| ###
| 28,989
| 49,281
| 30.6
| 30.6
| 0.0 |
2001-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-22 Mon
| 3.29
| ###
| 3.28
| ###
| 152,281
| 249,740
| 68.1
| 68.1
| 0.0 |
2001-Jan-19 Fri
| 3.2
| 3.25
| 3.2
| 3.25
|
|
| ###
| ###
| 0.2 |
2001-Jan-18 Thu
| 3.2
| 3.23
| 3.2
| 3.23
|
|
| 68.5
| 68.5
| ### |
2001-Jan-17 Wed
| 3.2
| 3.2
| 3.2
| 3.2
| 32,550
| ###
| ###
| ###
| 0.2 |
2001-Jan-16 Tue
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2001-Jan-15 Mon
| 3.25
| 3.25
| 3.2
| 3.2
| 13,450
| 43,376
| 29.8
| 29.8
| 0.2 |
2001-Jan-12 Fri
| ###
| 3.25
| ###
| 3.2
|
|
| 74.8
| 74.8
| 0.2 |
2001-Jan-11 Thu
| 3.2
| 3.2
| ###
| 3.2
| 83,084
| ###
| 75.6
| 75.6
| 0.2 |
2001-Jan-10 Wed
| ###
| ###
| ###
| ###
| 19,484
| 0
| ###
| ###
| 0.0 |
2001-Jan-08 Mon
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2001-Jan-04 Thu
| ###
| ###
| ###
| ###
| 1,540
| 0
| ###
| ###
| 0.0 |
2001-Jan-03 Wed
| 3.21
| 3.21
| 3.21
| 3.21
|
|
| ###
| ###
| ### |
2001-Jan-02 Tue
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2001-Jan-01 Mon
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2000-Dec-29 Fri
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2000-Dec-26 Tue
| 3.26
| 3.26
| 3.21
| 3.21
|
|
| ###
| ###
| ### |
2000-Dec-25 Mon
| 3.26
| 3.26
| 3.21
| 3.21
|
|
| ###
| ###
| ### |
2000-Dec-22 Fri
| 3.26
| 3.26
| 3.21
| 3.21
|
|
| ###
| ###
| ### |
2000-Dec-21 Thu
| ###
| ###
| 3.26
| 3.26
| 6,775
| 11,043
| ###
| ###
| 0.2 |
2000-Dec-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-19 Tue
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2000-Dec-18 Mon
| ###
| ###
| 3.26
| 3.26
|
|
| 28.5
| 28.5
| 0.2 |
2000-Dec-15 Fri
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2000-Dec-14 Thu
| ###
| ###
| ###
| ###
| 109,085
| 0
| 71.1
| 71.1
| 0.0 |
2000-Dec-13 Wed
| 3.26
| ###
| 3.26
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2000-Dec-12 Tue
| 3.26
| ###
| 3.26
| ###
| 245,944
| 400,888
| ###
| ###
| 0.0 |
2000-Dec-11 Mon
| 3.26
| 3.26
| 3.26
| 3.26
| 1,484
| ###
| ###
| ###
| 0.2 |
2000-Dec-08 Fri
| 3.26
| 3.26
| 3.26
| 3.26
|
|
| ###
| ###
| 0.2 |
2000-Dec-07 Thu
| ###
| ###
| ###
| 3.28
| 35,050
| 0
| ###
| ###
| 0.2 |
2000-Dec-06 Wed
| 3.21
| ###
| 3.21
| ###
| 9,757
| 15,659
| 91.1
| 91.1
| 0.0 |
2000-Dec-05 Tue
| 3.21
| ###
| 3.21
| 3.23
|
|
| ###
| ###
| ### |
2000-Dec-04 Mon
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2000-Dec-01 Fri
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2000-Nov-30 Thu
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2000-Nov-29 Wed
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2000-Nov-28 Tue
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2000-Nov-23 Thu
| ###
| ###
| ###
| ###
| 22,686
| 0
| 38.6
| 38.6
| 0.0 |
2000-Nov-22 Wed
| ###
| ###
| ###
| ###
| 9,754
| 0
| 72.3
| 72.3
| 0.0 |
2000-Nov-21 Tue
| ###
| ###
| ###
| ###
| 8,881
| 0
| ###
| ###
| 0.0 |
2000-Nov-20 Mon
| ###
| ###
| 3.25
| ###
| 115,353
| 187,448
| 75.4
| 75.4
| 0.0 |
2000-Nov-17 Fri
| 3.25
| ###
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-16 Thu
| 3.25
| 3.25
| 3.25
| 3.25
| 9,645
| 31,346
| ###
| ###
| 0.2 |
2000-Nov-15 Wed
| ###
| ###
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2000-Nov-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-10 Fri
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2000-Nov-08 Wed
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2000-Nov-07 Tue
| ###
| ###
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2000-Nov-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-03 Fri
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2000-Nov-02 Thu
| ###
| 3.4
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2000-Nov-01 Wed
| ###
| ###
| ###
| ###
| 1,450
| 0
| ###
| ###
| 0.0 |
2000-Oct-31 Tue
| 3.2
| ###
| 3.2
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2000-Oct-30 Mon
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2000-Oct-27 Fri
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| 68.9
| 68.9
| 0.2 |
2000-Oct-26 Thu
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2000-Oct-25 Wed
| ###
| 3.22
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2000-Oct-24 Tue
| ###
| ###
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2000-Oct-23 Mon
| ###
| ###
| ###
| ###
| 25,022
| 0
| 73.7
| 73.7
| 0.0 |
2000-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2000-Oct-19 Thu
| ###
| ###
| ###
| ###
| 14,870
| 0
| 34.2
| 34.2
| 0.0 |
2000-Oct-18 Wed
| ###
| ###
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2000-Oct-17 Tue
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-16 Mon
| ###
| ###
| ###
| ###
| 53,142
| 0
| 66.4
| 66.4
| 0.0 |
2000-Oct-13 Fri
| ###
| ###
| ###
| ###
| 9,147
| 0
| 68.6
| 68.6
| 0.0 |
2000-Oct-12 Thu
| ###
| ###
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2000-Oct-10 Tue
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2000-Oct-06 Fri
| ###
| 3.4
| ###
| 3.4
| 11,747
| ###
| 84.6
| 84.6
| 0.2 |
2000-Oct-05 Thu
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| 69.3
| 69.3
| 0.2 |
2000-Oct-03 Tue
| 3.26
| 3.26
| 3.25
| 3.25
|
|
| 29.0
| 29.0
| 0.2 |
2000-Oct-02 Mon
| ###
| ###
| ###
| ###
| 9,058
| 0
| ###
| ###
| 0.0 |
2000-Sep-29 Fri
| 3.28
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-26 Tue
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2000-Sep-25 Mon
| ###
| ###
| 3.25
| 3.25
|
|
| 20.4
| 20.4
| 0.2 |
2000-Sep-22 Fri
| ###
| ###
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2000-Sep-21 Thu
| ###
| ###
| ###
| ###
| 417,952
| 0
| ###
| ###
| 0.0 |
2000-Sep-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-19 Tue
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2000-Sep-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-15 Fri
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-13 Wed
| 3.42
| 3.42
| 3.42
| 3.42
|
|
| ###
| ###
| 0.2 |
2000-Sep-12 Tue
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-11 Mon
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2000-Sep-08 Fri
| ###
| 3.4
| ###
| 3.4
| 4,280
| 7,276
| ###
| ###
| 0.2 |
2000-Sep-07 Thu
| ###
| 3.42
| ###
| 3.4
|
|
| 76.7
| 76.7
| 0.2 |
2000-Sep-06 Wed
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| 77.8
| 77.8
| 0.2 |
2000-Sep-05 Tue
| 3.4
| 3.4
| 3.4
| 3.4
| 260,788
| 886,679
| 73.3
| 73.3
| 0.2 |
2000-Sep-04 Mon
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2000-Sep-01 Fri
| 3.4
| 3.4
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2000-Aug-31 Thu
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| 76.9
| 76.9
| 0.2 |
2000-Aug-30 Wed
| 3.45
| 3.45
| 3.4
| 3.4
| 229,529
| ###
| 27.7
| 27.7
| 0.2 |
2000-Aug-29 Tue
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2000-Aug-28 Mon
| 3.4
| 3.47
| 3.4
| 3.45
| 118,276
| 406,278
| ###
| ###
| ### |
2000-Aug-25 Fri
| 3.45
| 3.45
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2000-Aug-24 Thu
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2000-Aug-23 Wed
| 3.45
| 3.45
| 3.45
| 3.45
| 5,650
| ###
| 75.6
| 75.6
| ### |
2000-Aug-22 Tue
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| 68.8
| 68.8
| ### |
2000-Aug-21 Mon
| 3.47
| 3.47
| 3.47
| 3.47
|
|
| ###
| ###
| 0.2 |
2000-Aug-18 Fri
| 3.4
| 3.45
| 3.4
| 3.45
|
|
| ###
| ###
| ### |
2000-Aug-16 Wed
| 3.4
| 3.5
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2000-Aug-15 Tue
| 3.4
| 3.45
| 3.4
| 3.4
| 60,854
| 208,424
| 73.2
| 73.2
| 0.2 |
2000-Aug-14 Mon
| 3.47
| 3.47
| 3.41
| 3.41
|
|
| ###
| ###
| ### |
2000-Aug-11 Fri
| 3.5
| 3.53
| 3.47
| 3.47
| 11,580
| ###
| 27.6
| 27.6
| 0.2 |
2000-Aug-10 Thu
| 3.49
| 3.55
| 3.49
| 3.5
|
|
| ###
| ###
| 0.3 |
2000-Aug-09 Wed
| 3.4
| 3.5
| 3.4
| 3.46
|
|
| ###
| ###
| 0.2 |
2000-Aug-08 Tue
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2000-Aug-07 Mon
| ###
| ###
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2000-Aug-04 Fri
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2000-Aug-03 Thu
| ###
| ###
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2000-Aug-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-31 Mon
| ###
| ###
| ###
| ###
| 44,340
| 0
| ###
| ###
| 0.0 |
2000-Jul-28 Fri
| 3.27
| ###
| 3.27
| ###
| 60,251
| ###
| 87.5
| 87.5
| 0.0 |
2000-Jul-27 Thu
| 3.23
| 3.25
| 3.23
| 3.25
|
|
| 78.6
| 78.6
| 0.2 |
2000-Jul-26 Wed
| 3.23
| 3.25
| 3.23
| 3.25
|
|
| ###
| ###
| 0.2 |
2000-Jul-25 Tue
| 3.23
| 3.23
| 3.23
| 3.23
|
|
| ###
| ###
| ### |
2000-Jul-21 Fri
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2000-Jul-20 Thu
| 3.2
| 3.2
| ###
| 3.2
| 20,075
| 32,120
| ###
| ###
| 0.2 |
2000-Jul-19 Wed
| 3.2
| 3.2
| 3.2
| 3.2
| 40,148
| 128,473
| ###
| ###
| 0.2 |
2000-Jul-18 Tue
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2000-Jul-17 Mon
| ###
| ###
| ###
| ###
| 10,580
| 0
| 26.4
| 26.4
| 0.0 |
2000-Jul-14 Fri
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2000-Jul-13 Thu
| ###
| 3.2
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2000-Jul-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-11 Tue
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2000-Jul-10 Mon
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2000-Jul-07 Fri
| ###
| ###
| ###
| ###
| 1,750
| 0
| 65.5
| 65.5
| 0.0 |
2000-Jul-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-04 Tue
| ###
| ###
| ###
| ###
|
|
| 59.8
| 59.8
| 0.0 |
2000-Jun-30 Fri
| ###
| ###
| ###
| ###
| 78,428
| 0
| 64.4
| 64.4
| 0.0 |
2000-Jun-29 Thu
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-27 Tue
| ###
| ###
| ###
| ###
| 20,621
| 0
| ###
| ###
| 0.0 |
2000-Jun-26 Mon
| ###
| ###
| ###
| ###
|
|
| 37.6
| 37.6
| 0.0 |
2000-Jun-23 Fri
| 3.154
| 3.154
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-22 Thu
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2000-Jun-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-20 Tue
| ###
| ###
| ###
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2000-Jun-19 Mon
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2000-Jun-16 Fri
| ###
| ###
| ###
| ###
| 93,545
| 0
| ###
| ###
| 0.0 |
2000-Jun-15 Thu
| ###
| 3.2
| ###
| 3.2
| 261,855
| ###
| 79.5
| 79.5
| 0.2 |
2000-Jun-14 Wed
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2000-Jun-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Jun-08 Thu
| ###
| ###
| ###
| ###
| 4,641
| 0
| 64.8
| 64.8
| 0.0 |
2000-Jun-07 Wed
| ###
| ###
| ###
| ###
| 12,350
| 0
| 27.8
| 27.8
| 0.0 |
2000-Jun-05 Mon
| ###
| ###
| 3.25
| 3.25
|
|
| 28.3
| 28.3
| 0.2 |
2000-Jun-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-31 Wed
| 3.2
| 3.25
| ###
| 3.25
| 30,077
| 48,875
| 80.0
| 80.0
| 0.2 |
2000-May-26 Fri
| 3.25
| 3.25
| 3.2
| 3.2
| 41,720
| 134,547
| ###
| ###
| 0.2 |
2000-May-24 Wed
| ###
| 3.2
| ###
| 3.2
| 10,475
| ###
| ###
| ###
| 0.2 |
2000-May-19 Fri
| 3.2
| 3.2
| 3.2
| 3.2
| 10,225
| 32,720
| ###
| ###
| 0.2 |
2000-May-18 Thu
| ###
| 3.2
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2000-May-17 Wed
| 3.2
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2000-May-16 Tue
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| 71.6
| 71.6
| 0.2 |
2000-May-15 Mon
| 3.2
| 3.25
| 3.2
| 3.2
|
|
| 76.2
| 76.2
| 0.2 |
2000-May-12 Fri
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2000-May-11 Thu
| 3
| 3.2
| 3
| 3.2
| 22,528
| ###
| ###
| ###
| 0.2 |
2000-May-10 Wed
| 3.2
| 3.2
| 3
| 3
|
|
| 11.8
| 11.8
| 0.2 |
2000-May-09 Tue
| 3.2
| 3.2
| 3.2
| 3.2
| 4,120
| 13,184
| 77.6
| 77.6
| 0.2 |
2000-May-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-05 Fri
| 3.2
| 3.2
| 3.2
| 3.2
| 5,053
| ###
| 59.1
| 59.1
| 0.2 |
2000-May-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-03 Wed
| ###
| ###
| ###
| ###
| 6,757
| 0
| ###
| ###
| 0.0 |
2000-May-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-27 Thu
| ###
| 3.2
| ###
| 3.2
| 8,320
| ###
| 88.5
| 88.5
| 0.2 |
2000-Apr-26 Wed
| 3.29
| 3.29
| ###
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2000-Apr-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-19 Wed
| 3.25
| ###
| 3.2
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-18 Tue
| 3.048
| ###
| 3.048
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2000-Apr-17 Mon
| 3
| 3
| 3
| 3
|
|
| 73.4
| 73.4
| 0.2 |
2000-Apr-12 Wed
| 3.25
| ###
| 3.2
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2000-Apr-11 Tue
| 3.25
| ###
| 3.25
| ###
|
|
| 92.6
| 92.6
| 0.0 |
2000-Apr-06 Thu
| ###
| ###
| 3.2
| ###
| 5,850
| ###
| ###
| ###
| 0.0 |
2000-Apr-05 Wed
| ###
| ###
| 3.2
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2000-Apr-04 Tue
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2000-Apr-03 Mon
| 3.42
| 3.42
| 3.4
| 3.4
| 289
| 985
| ###
| ###
| 0.2 |
2000-Mar-30 Thu
| 3.42
| 3.42
| ###
| 3.4
| 11,381
| ###
| 45.5
| 45.5
| 0.2 |
2000-Mar-29 Wed
| 3.42
| 3.42
| 3.42
| 3.42
| 350
| ###
| ###
| ###
| 0.2 |
2000-Mar-24 Fri
| 3.4
| 3.4
| ###
| ###
| 2,152
| 3,658
| ###
| ###
| 0.0 |
2000-Mar-23 Thu
| 3.4
| 3.51
| 3.4
| 3.4
| 17,178
| 59,349
| 68.5
| 68.5
| 0.2 |
2000-Mar-21 Tue
| 3.5
| 3.5
| 3.5
| 3.5
| 8,622
| 30,177
| 71.7
| 71.7
| 0.3 |
2000-Mar-20 Mon
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2000-Mar-17 Fri
| 3.55
| 3.55
| 3.55
| 3.55
| 1,378
| ###
| ###
| ###
| ### |
2000-Mar-16 Thu
| 3.55
| ###
| 3.55
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2000-Mar-15 Wed
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2000-Mar-14 Tue
| ###
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-10 Fri
| ###
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-09 Thu
| 3.48
| 3.55
| 3.42
| 3.55
|
|
| 76.1
| 76.1
| ### |
2000-Mar-08 Wed
| 3.5
| 3.55
| 3.5
| 3.55
|
|
| ###
| ###
| ### |
2000-Mar-07 Tue
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2000-Mar-06 Mon
| 3.54
| 3.55
| 3.5
| 3.5
| 11,829
| ###
| 34.0
| 34.0
| 0.3 |
2000-Mar-03 Fri
| 3.45
| 3.55
| 3.45
| 3.54
| 7,981
| ###
| ###
| ###
| 0.3 |
2000-Mar-02 Thu
| 3.5
| 3.5
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2000-Mar-01 Wed
| 3.55
| ###
| 3.55
| ###
| 20,050
| 35,588
| ###
| ###
| 0.0 |
2000-Feb-29 Tue
| ###
| ###
| 3.5
| 3.5
| 6,250
| ###
| 22.5
| 22.5
| 0.3 |
2000-Feb-28 Mon
| 3.5
| 3.55
| 3.5
| 3.55
| 16,051
| 56,579
| ###
| ###
| ### |
2000-Feb-25 Fri
| 3.45
| 3.5
| 3.4
| 3.45
|
|
| 70.5
| 70.5
| ### |
2000-Feb-24 Thu
| ###
| 3.45
| ###
| 3.45
| 7,284
| ###
| 85.7
| 85.7
| ### |
2000-Feb-23 Wed
| 3.46
| 3.46
| 3.46
| 3.46
|
|
| ###
| ###
| 0.2 |
2000-Feb-22 Tue
| ###
| 3.55
| ###
| 3.5
|
|
| 92.9
| 92.9
| 0.3 |
2000-Feb-21 Mon
| 3.45
| 3.45
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2000-Feb-18 Fri
| ###
| 3.4
| ###
| 3.4
| 8,272
| ###
| ###
| ###
| 0.2 |
2000-Feb-17 Thu
| 3.26
| 3.26
| ###
| 3.25
| 9,684
| 15,784
| 37.9
| 37.9
| 0.2 |
2000-Feb-16 Wed
| 3.25
| 3.26
| 3.25
| 3.26
|
|
| 69.1
| 69.1
| 0.2 |
2000-Feb-15 Tue
| 3.24
| 3.26
| 3.24
| 3.25
|
|
| 65.5
| 65.5
| 0.2 |
2000-Feb-14 Mon
| 3.25
| 3.25
| ###
| 3.24
|
|
| 36.0
| 36.0
| ### |
2000-Feb-11 Fri
| 3.25
| 3.26
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2000-Feb-10 Thu
| 3.2
| 3.25
| 3.2
| 3.25
|
|
| ###
| ###
| 0.2 |
2000-Feb-09 Wed
| ###
| ###
| ###
| ###
| 350
| 0
| ###
| ###
| 0.0 |
2000-Feb-08 Tue
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2000-Feb-07 Mon
| 3.146
| 3.2
| 3.146
| 3.2
|
|
| 78.3
| 78.3
| 0.2 |
2000-Feb-04 Fri
| 3.241
| 3.241
| 3.24
| 3.24
|
|
| ###
| ###
| ### |
2000-Feb-03 Thu
| 3.2
| 3.2
| 3.2
| 3.2
| 5,544
| 17,740
| 71.3
| 71.3
| 0.2 |
2000-Feb-02 Wed
| 3.24
| 3.24
| ###
| ###
| 3,480
| ###
| 8.3
| 8.3
| 0.0 |
2000-Feb-01 Tue
| ###
| 3.25
| ###
| 3.24
| 7,540
| 12,252
| 89.1
| 89.1
| ### |
2000-Jan-31 Mon
| 3.25
| 3.25
| ###
| 3.25
|
|
| 64.7
| 64.7
| 0.2 |
2000-Jan-28 Fri
| 3.24
| ###
| 3.24
| 3.27
|
|
| 73.7
| 73.7
| ### |
2000-Jan-27 Thu
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| 65.1
| 65.1
| 0.2 |
2000-Jan-25 Tue
| 3.21
| 3.21
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2000-Jan-24 Mon
| 3.24
| 3.24
| 3.24
| 3.24
|
|
| ###
| ###
| ### |
2000-Jan-21 Fri
| 3.25
| 3.25
| 3.21
| 3.21
|
|
| ###
| ###
| ### |
2000-Jan-20 Thu
| 3.2
| 3.27
| 3.2
| 3.27
|
|
| ###
| ###
| ### |
2000-Jan-19 Wed
| ###
| 3.23
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2000-Jan-18 Tue
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| 68.5
| 68.5
| 0.2 |
2000-Jan-13 Thu
| 3.25
| ###
| ###
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2000-Jan-12 Wed
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2000-Jan-07 Fri
| ###
| ###
| ###
| ###
| 12,173
| 0
| 38.1
| 38.1
| 0.0 |
2000-Jan-06 Thu
| ###
| ###
| ###
| ###
| 15,146
| 0
| 71.9
| 71.9
| 0.0 |
2000-Jan-05 Wed
| ###
| ###
| ###
| ###
| 2,122
| 0
| ###
| ###
| 0.0 |
2000-Jan-04 Tue
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| 70.4
| 70.4
| 0.3 |
1999-Dec-31 Fri
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| 63.7
| 63.7
| 0.3 |
1999-Dec-30 Thu
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| 63.7
| 63.7
| 0.3 |
1999-Dec-29 Wed
| 3.5
| 3.5
| 3.5
| 3.5
| 7,885
| ###
| ###
| ###
| 0.3 |
1999-Dec-28 Tue
| 3.5
| 3.5
| 3.48
| 3.5
|
|
| ###
| ###
| 0.3 |
1999-Dec-27 Mon
| 3.5
| 3.5
| 3.48
| 3.5
|
|
| ###
| ###
| 0.3 |
1999-Dec-24 Fri
| 3.5
| 3.5
| 3.48
| 3.5
|
|
| ###
| ###
| 0.3 |
1999-Dec-23 Thu
| 3.4
| 3.5
| 3.4
| 3.5
| 10,683
| 36,856
| ###
| ###
| 0.3 |
1999-Dec-22 Wed
| 3.45
| 3.45
| 3.4
| 3.45
|
|
| 62.8
| 62.8
| ### |
1999-Dec-21 Tue
| 3.45
| 3.5
| 3.45
| 3.5
|
|
| ###
| ###
| 0.3 |
1999-Dec-20 Mon
| ###
| 3.49
| ###
| 3.47
| 54,752
| 95,542
| 93.8
| 93.8
| 0.2 |
1999-Dec-17 Fri
| ###
| ###
| ###
| ###
| 2,940
| 0
| 68.4
| 68.4
| 0.0 |
1999-Dec-16 Thu
| ###
| ###
| 3.2
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-15 Wed
| 3.21
| 3.21
| 3.21
| 3.21
|
|
| 68.6
| 68.6
| ### |
1999-Dec-14 Tue
| ###
| ###
| 3.21
| ###
| 6,240
| ###
| ###
| ###
| 0.0 |
1999-Dec-13 Mon
| ###
| ###
| 3.25
| 3.25
|
|
| 14.9
| 14.9
| 0.2 |
1999-Dec-10 Fri
| ###
| ###
| 3.26
| 3.26
|
|
| ###
| ###
| 0.2 |
1999-Dec-09 Thu
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
1999-Dec-08 Wed
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
1999-Dec-06 Mon
| ###
| 3.4
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-03 Fri
| ###
| ###
| ###
| ###
| 82,471
| 0
| ###
| ###
| 0.0 |
1999-Dec-02 Thu
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| 68.2
| 68.2
| 0.2 |
1999-Dec-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-30 Tue
| ###
| 3.2
| ###
| ###
| 31,978
| ###
| ###
| ###
| 0.0 |
1999-Nov-29 Mon
| ###
| ###
| ###
| ###
|
|
| 13.8
| 13.8
| 0.0 |
1999-Nov-26 Fri
| 3.25
| 3.25
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
1999-Nov-25 Thu
| ###
| 3.4
| ###
| ###
| 13,941
| ###
| 24.0
| 24.0
| 0.0 |
1999-Nov-24 Wed
| 3.48
| 3.49
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
1999-Nov-23 Tue
| 3.48
| 3.5
| 3.48
| 3.48
| 6,850
| ###
| 69.3
| 69.3
| 0.2 |
1999-Nov-22 Mon
| 3.5
| 3.55
| 3.48
| 3.48
|
|
| 32.4
| 32.4
| 0.2 |
1999-Nov-19 Fri
| 3.542
| ###
| 3.542
| 3.55
|
|
| ###
| ###
| ### |
1999-Nov-18 Thu
| ###
| ###
| 3.5
| 3.5
| 102,451
| 179,289
| ###
| ###
| 0.3 |
1999-Nov-17 Wed
| 3.21
| 3.55
| 3.21
| 3.55
|
|
| 97.5
| 97.5
| ### |
1999-Nov-16 Tue
| ###
| ###
| ###
| ###
| 3,573
| 0
| 26.7
| 26.7
| 0.0 |
1999-Nov-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-11 Thu
| ###
| ###
| ###
| 3
|
|
| 84.8
| 84.8
| 0.2 |
1999-Nov-10 Wed
| 2.8
| 2.85
| 2.8
| 2.85
| 17,686
| ###
| 79.9
| 79.9
| ### |
1999-Nov-09 Tue
| ###
| 2.8
| 2.75
| 2.8
| 20,186
| ###
| ###
| ###
| 0.2 |
1999-Nov-08 Mon
| ###
| 2.8
| ###
| 2.8
|
|
| ###
| ###
| 0.2 |
1999-Nov-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-04 Thu
| ###
| ###
| ###
| ###
| 12,576
| 0
| 72.2
| 72.2
| 0.0 |
1999-Nov-03 Wed
| ###
| ###
| ###
| ###
| 12,424
| 0
| 18.7
| 18.7
| 0.0 |
1999-Nov-01 Mon
| ###
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
1999-Oct-29 Fri
| ###
| 2.7
| ###
| 2.7
|
|
| 84.6
| 84.6
| 0.2 |
1999-Oct-28 Thu
| ###
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
1999-Oct-27 Wed
| ###
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
1999-Oct-26 Tue
| 2.7
| 2.75
| ###
| ###
| 15,873
| 21,825
| 33.5
| 33.5
| 0.0 |
1999-Oct-25 Mon
| 2.547
| 2.7
| 2.547
| ###
|
|
| 91.9
| 91.9
| 0.0 |
1999-Oct-22 Fri
| 2.455
| 2.5
| 2.455
| 2.5
| 15,447
| ###
| ###
| ###
| 0.2 |
1999-Oct-21 Thu
| 2.4
| 2.4
| 2.4
| 2.4
| 7,750
| ###
| 76.6
| 76.6
| ### |
1999-Oct-20 Wed
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 64.0
| 64.0
| ### |
1999-Oct-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-15 Fri
| ###
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
1999-Oct-14 Thu
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
1999-Oct-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-11 Mon
| ###
| ###
| ###
| ###
| 352
| 0
| 68.9
| 68.9
| 0.0 |
1999-Oct-08 Fri
| 2.45
| 2.45
| 2.4
| 2.4
| 20,148
| 48,858
| 19.2
| 19.2
| ### |
1999-Oct-07 Thu
| ###
| 2.5
| 2.48
| 2.48
|
|
| 29.3
| 29.3
| 0.2 |
1999-Oct-06 Wed
| 2.486
| 2.55
| 2.486
| 2.5
|
|
| 76.5
| 76.5
| 0.2 |
1999-Oct-05 Tue
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| 72.5
| 72.5
| 0.2 |
1999-Oct-04 Mon
| 2.455
| 2.5
| 2.45
| 2.45
|
|
| 32.1
| 32.1
| 0.2 |
1999-Oct-01 Fri
| 2.4
| 2.44
| 2.4
| 2.44
| 54,052
| ###
| ###
| ###
| 0.2 |
1999-Sep-30 Thu
| 2.45
| 2.45
| 2.4
| 2.4
|
|
| 19.9
| 19.9
| ### |
1999-Sep-29 Wed
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
1999-Sep-28 Tue
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
1999-Sep-27 Mon
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
1999-Sep-22 Wed
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-17 Fri
| ###
| ###
| ###
| ###
| 2,170
| 0
| ###
| ###
| 0.0 |
1999-Sep-16 Thu
| 2.29
| ###
| 2.29
| ###
|
|
| 78.6
| 78.6
| 0.0 |
1999-Sep-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-14 Tue
| 2.2
| 2.25
| 2.2
| 2.25
| 31,188
| ###
| ###
| ###
| ### |
1999-Sep-13 Mon
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
1999-Sep-09 Thu
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
1999-Sep-06 Mon
| 2.24
| 2.24
| 2.24
| 2.24
|
|
| ###
| ###
| ### |
1999-Sep-03 Fri
| 2.24
| 2.24
| 2.22
| 2.22
|
|
| ###
| ###
| 0.2 |
1999-Sep-02 Thu
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
1999-Sep-01 Wed
| 2.082
| ###
| 2.082
| ###
|
|
| 87.5
| 87.5
| 0.0 |
1999-Aug-31 Tue
| ###
| ###
| 2
| 2
|
|
| 5.2
| 5.2
| 0.1 |
1999-Aug-30 Mon
| 2.2
| 2.2
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
1999-Aug-26 Thu
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
1999-Aug-25 Wed
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
1999-Aug-24 Tue
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
1999-Aug-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-19 Thu
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| 71.7
| 71.7
| 0.2 |
1999-Aug-17 Tue
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
1999-Aug-16 Mon
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
1999-Aug-13 Fri
| 2.2
| 2.24
| 2.2
| 2.24
| 7,925
| ###
| 85.8
| 85.8
| ### |
1999-Aug-12 Thu
| ###
| ###
| ###
| ###
| 12,359
| 0
| 67.8
| 67.8
| 0.0 |
1999-Aug-11 Wed
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
1999-Aug-10 Tue
| ###
| 2.24
| ###
| 2.2
| 11,075
| ###
| ###
| ###
| 0.2 |
1999-Aug-09 Mon
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-06 Fri
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
1999-Aug-05 Thu
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
1999-Aug-04 Wed
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| 75.7
| 75.7
| ### |
1999-Aug-03 Tue
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
1999-Aug-02 Mon
| 2.25
| 2.25
| 2.25
| 2.25
| 3,146
| 7,078
| 76.5
| 76.5
| ### |
1999-Jul-30 Fri
| ###
| ###
| ###
| ###
| 2,222
| 0
| 69.5
| 69.5
| 0.0 |
1999-Jul-27 Tue
| 2.4
| 2.4
| ###
| ###
|
|
| 7.5
| 7.5
| 0.0 |
1999-Jul-26 Mon
| 2.28
| 2.28
| 2.28
| 2.28
| 1,570
| 3,579
| 73.0
| 73.0
| 0.2 |
1999-Jul-23 Fri
| ###
| ###
| 2.2
| 2.2
|
|
| 7.3
| 7.3
| 0.2 |
1999-Jul-22 Thu
| ###
| ###
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
1999-Jul-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-19 Mon
| 2.4
| 2.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-16 Fri
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
1999-Jul-15 Thu
| 2.45
| 2.45
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
1999-Jul-14 Wed
| 2.5
| 2.5
| 2.45
| 2.45
|
|
| 16.1
| 16.1
| 0.2 |
1999-Jul-13 Tue
| 2.4
| 2.5
| 2.4
| 2.5
|
|
| 93.2
| 93.2
| 0.2 |
1999-Jul-12 Mon
| 2.4
| 2.4
| 2.4
| 2.4
| 5,423
| ###
| 65.7
| 65.7
| ### |
1999-Jul-09 Fri
| ###
| ###
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
1999-Jul-08 Thu
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
1999-Jul-07 Wed
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
1999-Jul-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-02 Fri
| ###
| ###
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
1999-Jun-30 Wed
| 2.2
| 2.25
| 2.2
| 2.25
|
|
| ###
| ###
| ### |
1999-Jun-29 Tue
| 2.42
| 2.45
| 2.4
| 2.45
|
|
| 81.2
| 81.2
| 0.2 |
1999-Jun-28 Mon
| ###
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
1999-Jun-25 Fri
| ###
| ###
| 2.2
| 2.2
|
|
| 8.3
| 8.3
| 0.2 |
1999-Jun-24 Thu
| 2.4
| 2.4
| 2.4
| 2.4
| 12,120
| 29,088
| ###
| ###
| ### |
1999-Jun-23 Wed
| ###
| 2.4
| ###
| 2.4
|
|
| 84.9
| 84.9
| ### |
1999-Jun-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-21 Mon
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
1999-Jun-18 Fri
| 2.45
| 2.45
| 2.4
| 2.45
|
|
| ###
| ###
| 0.2 |
1999-Jun-16 Wed
| 2.5
| 2.5
| 2.45
| 2.45
|
|
| 21.7
| 21.7
| 0.2 |
1999-Jun-11 Fri
| 2.4
| 2.49
| 2.4
| 2.49
|
|
| 89.5
| 89.5
| 0.2 |
1999-Jun-10 Thu
| 2.49
| 2.5
| 2.45
| 2.45
|
|
| 21.4
| 21.4
| 0.2 |
1999-Jun-09 Wed
| 2.48
| 2.48
| 2.48
| 2.48
|
|
| ###
| ###
| 0.2 |
1999-Jun-08 Tue
| 2.49
| 2.49
| 2.49
| 2.49
|
|
| 68.7
| 68.7
| 0.2 |
1999-Jun-07 Mon
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 74.8
| 74.8
| 0.2 |
1999-Jun-04 Fri
| 2.25
| 2.5
| 2.25
| 2.5
| 155,028
| ###
| ###
| ###
| 0.2 |
1999-Jun-03 Thu
| 2.25
| 2.27
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
1999-Jun-02 Wed
| 2.2
| 2.26
| 2.2
| 2.25
|
|
| ###
| ###
| ### |
1999-Jun-01 Tue
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
1999-May-31 Mon
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| 74.2
| 74.2
| ### |
1999-May-28 Fri
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| 70.2
| 70.2
| ### |
1999-May-27 Thu
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| 79.8
| 79.8
| ### |
1999-May-26 Wed
| ###
| 2.25
| ###
| 2.25
|
|
| ###
| ###
| ### |
1999-May-25 Tue
| 2.2
| 2.25
| 2.2
| 2.25
|
|
| 87.8
| 87.8
| ### |
1999-May-24 Mon
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
1999-May-21 Fri
| ###
| 2.2
| ###
| ###
| 12,149
| ###
| ###
| ###
| 0.0 |
1999-May-20 Thu
| ###
| ###
| ###
| ###
| 4,459
| 0
| ###
| ###
| 0.0 |
1999-May-19 Wed
| 2.21
| 2.21
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
1999-May-18 Tue
| 2.25
| 2.25
| ###
| 2.2
|
|
| 11.8
| 11.8
| 0.2 |
1999-May-17 Mon
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-14 Fri
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
1999-May-13 Thu
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-12 Wed
| 2.45
| 2.45
| 2.4
| 2.4
| 8,520
| ###
| 14.1
| 14.1
| ### |
1999-May-11 Tue
| 2.5
| 2.5
| 2.45
| 2.45
|
|
| 20.3
| 20.3
| 0.2 |
1999-May-10 Mon
| 2.55
| 2.55
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
1999-May-07 Fri
| 2.59
| ###
| 2.5
| 2.5
|
|
| 13.9
| 13.9
| 0.2 |
1999-May-06 Thu
| ###
| ###
| 2.5
| ###
| 131,141
| 163,926
| 68.5
| 68.5
| 0.0 |
1999-May-05 Wed
| ###
| 2.5
| ###
| 2.5
| 84,320
| ###
| 96.5
| 96.5
| 0.2 |
1999-May-04 Tue
| ###
| 2.4
| ###
| 2.4
|
|
| 93.3
| 93.3
| ### |
1999-May-03 Mon
| 2.49
| 2.49
| 2.2
| 2.27
| 134,470
| ###
| ###
| ###
| 0.2 |
1999-Apr-29 Thu
| ###
| 2
| ###
| 2
| 66,272
| 66,272
| 94.7
| 94.7
| 0.1 |
1999-Apr-28 Wed
| ###
| ###
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
1999-Apr-27 Tue
| ###
| ###
| ###
| ###
| 20,388
| 0
| 88.7
| 88.7
| 0.0 |
1999-Apr-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-23 Fri
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
1999-Apr-22 Thu
| 1.89
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-21 Wed
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
1999-Apr-20 Tue
| 1.89
| 1.89
| 1.89
| 1.89
|
|
| ###
| ###
| ### |
1999-Apr-19 Mon
| 1.85
| 1.89
| 1.85
| 1.89
|
|
| 81.4
| 81.4
| ### |
1999-Apr-16 Fri
| ###
| 1.85
| ###
| 1.85
|
|
| ###
| ###
| 0.1 |
1999-Apr-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-14 Wed
| ###
| ###
| ###
| ###
|
|
| 94.7
| 94.7
| 0.0 |
1999-Apr-13 Tue
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
1999-Apr-12 Mon
| ###
| ###
| 1.58
| ###
| 58,850
| ###
| 76.5
| 76.5
| 0.0 |
1999-Apr-09 Fri
| 1.55
| 1.55
| 1.55
| 1.55
| 4,950
| 7,672
| ###
| ###
| ### |
1999-Apr-07 Wed
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
1999-Apr-06 Tue
| 1.57
| 1.57
| 1.5
| 1.5
|
|
| 4.6
| 4.6
| 0.1 |
1999-Mar-30 Tue
| 1.58
| 1.58
| 1.58
| 1.58
|
|
| ###
| ###
| 0.1 |
1999-Mar-29 Mon
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
1999-Mar-26 Fri
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
1999-Mar-25 Thu
| ###
| ###
| 1.5
| 1.5
|
|
| 2.6
| 2.6
| 0.1 |
1999-Mar-24 Wed
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
1999-Mar-23 Tue
| ###
| ###
| ###
| ###
| 25,750
| 0
| 11.3
| 11.3
| 0.0 |
1999-Mar-22 Mon
| 1.59
| ###
| 1.59
| ###
| 48,250
| 38,358
| ###
| ###
| 0.0 |
1999-Mar-19 Fri
| 1.59
| 1.59
| 1.56
| 1.59
| 11,750
| ###
| 70.8
| 70.8
| ### |
1999-Mar-18 Thu
| 1.51
| 1.55
| 1.51
| 1.55
|
|
| ###
| ###
| ### |
1999-Mar-17 Wed
| ###
| ###
| 1.51
| 1.51
|
|
| 3.3
| 3.3
| 0.1 |
1999-Mar-16 Tue
| 1.75
| 1.75
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
1999-Mar-15 Mon
| 1.72
| 2
| 1.72
| 1.75
|
|
| 84.9
| 84.9
| 0.1 |
1999-Mar-12 Fri
| ###
| 1.7
| ###
| 1.7
|
|
| 87.0
| 87.0
| ### |
1999-Mar-11 Thu
| 1.45
| ###
| 1.45
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-10 Wed
| 1.28
| ###
| 1.28
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-09 Tue
| 1.25
| 1.28
| 1.22
| 1.28
|
|
| 90.2
| 90.2
| ### |
1999-Mar-08 Mon
| 1.2
| 1.2
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
1999-Mar-05 Fri
| 1.2
| 1.28
| 1.2
| 1.2
|
|
| 70.8
| 70.8
| 0.1 |
1999-Mar-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-03 Wed
| ###
| ###
| ###
| ###
| 11,420
| 0
| ###
| ###
| 0.0 |
1999-Mar-02 Tue
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
1999-Mar-01 Mon
| ###
| ###
| ###
| ###
| 13,250
| 0
| ###
| ###
| 0.0 |
1999-Feb-26 Fri
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
1999-Feb-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-24 Wed
| 1.21
| 1.21
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
1999-Feb-23 Tue
| 1.21
| 1.21
| 1.2
| 1.2
|
|
| 28.8
| 28.8
| 0.1 |
1999-Feb-22 Mon
| ###
| 1.26
| 1.2
| 1.2
|
|
| 30.4
| 30.4
| 0.1 |
1999-Feb-19 Fri
| 1.2
| 1.2
| ###
| 1.2
|
|
| 65.3
| 65.3
| 0.1 |
1999-Feb-18 Thu
| ###
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-17 Wed
| ###
| ###
| 1
| ###
|
|
| 92.8
| 92.8
| 0.0 |
1999-Feb-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-11 Thu
| 0.85
| ###
| 0.85
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-10 Wed
| 0.85
| 0.85
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
1999-Feb-09 Tue
| 0.84
| 0.84
| 0.84
| 0.84
|
|
| ###
| ###
| ### |
1999-Feb-08 Mon
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
1999-Feb-02 Tue
| 0.73
| 0.73
| 0.73
| 0.73
|
|
| 75.8
| 75.8
| 0.1 |
1999-Jan-29 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1999-Jan-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-15 Fri
| 0.7
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-13 Wed
| ###
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
1998-Dec-23 Wed
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
1998-Dec-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-17 Thu
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
1998-Dec-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-09 Wed
| ###
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
1998-Dec-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-01 Tue
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
1998-Nov-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-24 Tue
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
1998-Nov-23 Mon
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
1998-Nov-18 Wed
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 75.1
| 75.1
| ### |
1998-Nov-10 Tue
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
1998-Nov-09 Mon
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
1998-Nov-02 Mon
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| 71.2
| 71.2
| 0.0 |
1998-Oct-15 Thu
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
1998-Oct-14 Wed
| 0.44
| 0.45
| 0.44
| 0.45
|
|
| ###
| ###
| 0.0 |
1998-Oct-09 Fri
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| 69.6
| 69.6
| ### |
1998-Oct-02 Fri
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| 68.1
| 68.1
| ### |
1998-Oct-01 Thu
| 0.41
| 0.43
| 0.41
| 0.43
| 67,870
| ###
| 96.1
| 96.1
| ### |
1998-Sep-29 Tue
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| 70.6
| 70.6
| ### |
1998-Sep-25 Fri
| 0.4
| 0.42
| 0.4
| 0.42
| 0
|
|
|
| ### |
1998-Sep-24 Thu
| 0.4
| 0.42
| 0.4
| 0.42
|
|
| 96.4
| 96.4
| ### |
1998-Sep-23 Wed
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 63.9
| 63.9
| 0.0 |
1998-Sep-22 Tue
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
1998-Sep-11 Fri
| 0.42
| 0.42
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
1998-Sep-09 Wed
| 0.44
| 0.44
| 0.44
| 0.44
| 2,270
| ###
| ###
| ###
| ### |
1998-Sep-08 Tue
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
1998-Aug-24 Mon
| 0.4
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-17 Mon
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
1998-Aug-07 Fri
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 81.0
| 81.0
| 0.0 |
1998-Aug-06 Thu
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
1998-Aug-05 Wed
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
1998-Jul-29 Wed
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
1998-Jul-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-07 Tue
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
1998-Jul-01 Wed
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 59.8
| 59.8
| 0.0 |
1998-Jun-24 Wed
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
1998-Jun-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-16 Tue
| ###
| ###
| ###
| ###
| 250
| 0
| 76.1
| 76.1
| 0.0 |
1998-Jun-11 Thu
| ###
| ###
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
1998-Jun-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-04 Thu
| 0.4
| 0.4
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
1998-Jun-01 Mon
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 83.9
| 83.9
| 0.0 |
1998-May-28 Thu
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 68.7
| 68.7
| 0.0 |
1998-May-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-21 Thu
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
1998-May-20 Wed
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
1998-May-19 Tue
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 73.2
| 73.2
| 0.0 |
1998-May-18 Mon
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 84.0
| 84.0
| 0.0 |
1998-May-06 Wed
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
1998-May-04 Mon
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 77.4
| 77.4
| 0.0 |
1998-Apr-30 Thu
| 0.4
| 0.42
| 0.4
| 0.42
| 4,874
| ###
| 93.0
| 93.0
| ### |
1998-Apr-27 Mon
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| 75.5
| 75.5
| ### |
1998-Apr-23 Thu
| 0.42
| 0.42
| 0.42
| 0.42
| 11,250
| 4,725
| ###
| ###
| ### |
1998-Apr-21 Tue
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
1998-Apr-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-08 Wed
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
1998-Apr-07 Tue
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 74.5
| 74.5
| 0.0 |
1998-Apr-06 Mon
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
|