End of day Prices (full format), 600 Days for (IGP) INVESTOR GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
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 |
|