End of day Prices (full format), 600 Days for (ION) IONDRIVE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.13 |
2004-Jun-30 Wed
| 1.71
| 1.75
| 1.71
| 1.74
|
|
| ###
| ###
| 0.1 |
2004-Jun-29 Tue
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-28 Mon
| 1.71
| 1.71
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2004-Jun-25 Fri
| 1.76
| 1.76
| 1.7
| 1.7
|
|
| 8.2
| 8.2
| ### |
2004-Jun-24 Thu
| 1.77
| 1.8
| 1.76
| 1.76
|
|
| ###
| ###
| 0.1 |
2004-Jun-23 Wed
| 1.75
| 1.77
| 1.74
| 1.77
| 4,463,740
| ###
| 80.6
| 80.6
| ### |
2004-Jun-22 Tue
| ###
| 1.73
| ###
| 1.72
| 2,538,559
| 2,195,853
| 85.5
| 85.5
| 0.1 |
2004-Jun-21 Mon
| ###
| ###
| ###
| ###
| 1,424,270
| 0
| ###
| ###
| 0.0 |
2004-Jun-18 Fri
| ###
| ###
| ###
| ###
| 1,695,654
| 0
| 71.7
| 71.7
| 0.0 |
2004-Jun-17 Thu
| ###
| ###
| ###
| ###
| 2,064,243
| 0
| 25.8
| 25.8
| 0.0 |
2004-Jun-16 Wed
| ###
| ###
| ###
| ###
| 2,626,920
| 0
| ###
| ###
| 0.0 |
2004-Jun-15 Tue
| 1.59
| ###
| 1.59
| 1.59
| 682,652
| ###
| ###
| ###
| ### |
2004-Jun-14 Mon
| ###
| ###
| 1.59
| 1.59
|
|
| 14.0
| 14.0
| ### |
2004-Jun-11 Fri
| ###
| ###
| 1.59
| 1.59
|
|
| ###
| ###
| ### |
2004-Jun-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-09 Wed
| ###
| ###
| 1.59
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2004-Jun-08 Tue
| 1.55
| ###
| 1.55
| ###
| 2,282,845
| ###
| ###
| ###
| 0.0 |
2004-Jun-07 Mon
| 1.55
| 1.56
| 1.54
| 1.55
|
|
| 74.2
| 74.2
| ### |
2004-Jun-04 Fri
| 1.57
| 1.57
| 1.54
| 1.54
| 904,323
| 1,406,222
| ###
| ###
| ### |
2004-Jun-03 Thu
| 1.59
| ###
| 1.54
| 1.56
|
|
| 15.8
| 15.8
| ### |
2004-Jun-02 Wed
| 1.49
| 1.58
| 1.49
| 1.57
|
|
| ###
| ###
| 0.1 |
2004-Jun-01 Tue
| 1.5
| 1.5
| 1.49
| 1.49
| 634,421
| 948,459
| 30.6
| 30.6
| ### |
2004-May-31 Mon
| 1.49
| 1.5
| 1.48
| 1.49
|
|
| ###
| ###
| ### |
2004-May-28 Fri
| 1.5
| 1.51
| 1.49
| 1.49
| 967,385
| 1,451,077
| ###
| ###
| ### |
2004-May-27 Thu
| 1.5
| 1.51
| 1.49
| 1.5
| 559,521
| 839,281
| 64.3
| 64.3
| 0.1 |
2004-May-26 Wed
| 1.48
| 1.51
| 1.47
| 1.5
| 1,307,588
| ###
| ###
| ###
| 0.1 |
2004-May-25 Tue
| 1.5
| 1.5
| 1.47
| 1.47
|
|
| ###
| ###
| ### |
2004-May-24 Mon
| 1.44
| 1.49
| 1.44
| 1.49
|
|
| 93.7
| 93.7
| ### |
2004-May-21 Fri
| 1.41
| 1.44
| 1.41
| 1.44
|
|
| 85.5
| 85.5
| 0.1 |
2004-May-20 Thu
| 1.43
| 1.43
| 1.41
| 1.41
|
|
| 19.9
| 19.9
| ### |
2004-May-19 Wed
| 1.43
| 1.44
| 1.41
| 1.42
|
|
| 26.6
| 26.6
| ### |
2004-May-18 Tue
| 1.42
| 1.44
| 1.4
| 1.41
| 1,100,125
| 1,562,177
| ###
| ###
| ### |
2004-May-17 Mon
| 1.47
| 1.48
| 1.43
| 1.44
|
|
| ###
| ###
| 0.1 |
2004-May-14 Fri
| 1.47
| 1.48
| 1.45
| 1.47
|
|
| 75.8
| 75.8
| ### |
2004-May-13 Thu
| 1.47
| 1.47
| 1.45
| 1.46
|
|
| 29.3
| 29.3
| 0.1 |
2004-May-12 Wed
| 1.45
| 1.48
| 1.45
| 1.46
|
|
| ###
| ###
| 0.1 |
2004-May-11 Tue
| 1.42
| 1.44
| 1.41
| 1.42
|
|
| 71.2
| 71.2
| ### |
2004-May-10 Mon
| 1.44
| 1.45
| 1.42
| 1.43
| 1,194,583
| 1,714,226
| ###
| ###
| 0.1 |
2004-May-07 Fri
| ###
| 1.46
| ###
| 1.46
|
|
| ###
| ###
| 0.1 |
2004-May-06 Thu
| 1.44
| 1.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-05 Wed
| 1.46
| 1.48
| 1.43
| 1.44
| 1,618,576
| 2,355,028
| 17.9
| 17.9
| 0.1 |
2004-May-04 Tue
| 1.51
| 1.51
| 1.45
| 1.47
| 1,471,280
| ###
| 14.0
| 14.0
| ### |
2004-May-03 Mon
| 1.52
| 1.52
| 1.49
| 1.49
|
|
| 21.3
| 21.3
| ### |
2004-Apr-30 Fri
| 1.5
| 1.52
| 1.49
| 1.52
| 1,949,124
| ###
| ###
| ###
| 0.1 |
2004-Apr-29 Thu
| 1.51
| 1.53
| 1.47
| 1.5
|
|
| ###
| ###
| 0.1 |
2004-Apr-28 Wed
| ###
| ###
| 1.5
| 1.51
|
|
| ###
| ###
| 0.1 |
2004-Apr-27 Tue
| 1.48
| ###
| 1.41
| ###
| 14,843,851
| ###
| ###
| ###
| 0.0 |
2004-Apr-26 Mon
| ###
| 1.48
| ###
| 1.45
| 2,427,282
| 1,796,188
| 94.8
| 94.8
| ### |
2004-Apr-23 Fri
| 1.42
| 1.42
| ###
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2004-Apr-22 Thu
| 1.5
| 1.5
| ###
| 1.43
|
|
| ###
| ###
| 0.1 |
2004-Apr-21 Wed
| 1.52
| 1.52
| 1.48
| 1.51
|
|
| ###
| ###
| 0.1 |
2004-Apr-20 Tue
| 1.53
| 1.54
| 1.52
| 1.54
| 1,055,748
| ###
| ###
| ###
| ### |
2004-Apr-19 Mon
| 1.55
| 1.55
| 1.51
| 1.54
| 1,853,425
| 2,835,740
| ###
| ###
| ### |
2004-Apr-16 Fri
| 1.56
| 1.56
| 1.52
| 1.55
|
|
| ###
| ###
| ### |
2004-Apr-15 Thu
| 1.58
| 1.58
| 1.55
| 1.56
| 1,089,146
| ###
| 26.6
| 26.6
| ### |
2004-Apr-14 Wed
| 1.58
| ###
| 1.57
| 1.57
| 869,220
| ###
| ###
| ###
| 0.1 |
2004-Apr-13 Tue
| ###
| ###
| 1.58
| 1.58
| 1,115,051
| ###
| ###
| ###
| 0.1 |
2004-Apr-08 Thu
| ###
| ###
| 1.59
| ###
| 1,780,789
| 1,415,727
| 18.2
| 18.2
| 0.0 |
2004-Apr-07 Wed
| ###
| ###
| ###
| ###
| 1,499,372
| 0
| 15.3
| 15.3
| 0.0 |
2004-Apr-06 Tue
| ###
| ###
| ###
| ###
| 2,978,358
| 0
| ###
| ###
| 0.0 |
2004-Apr-05 Mon
| ###
| ###
| 1.58
| ###
| 1,753,320
| 1,385,122
| 82.7
| 82.7
| 0.0 |
2004-Apr-02 Fri
| 1.57
| ###
| 1.56
| 1.58
|
|
| ###
| ###
| 0.1 |
2004-Apr-01 Thu
| 1.58
| 1.58
| 1.56
| 1.56
| 1,753,551
| 2,753,075
| 19.2
| 19.2
| ### |
2004-Mar-31 Wed
| 1.57
| 1.59
| 1.54
| 1.57
| 1,575,270
| ###
| 68.6
| 68.6
| 0.1 |
2004-Mar-30 Tue
| ###
| ###
| 1.55
| 1.56
|
|
| 12.1
| 12.1
| ### |
2004-Mar-29 Mon
| ###
| ###
| 1.59
| ###
| 1,583,251
| 1,258,684
| 23.5
| 23.5
| 0.0 |
2004-Mar-26 Fri
| ###
| ###
| ###
| ###
| 1,339,777
| 0
| ###
| ###
| 0.0 |
2004-Mar-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-24 Wed
| ###
| ###
| ###
| ###
| 1,545,981
| 0
| ###
| ###
| 0.0 |
2004-Mar-23 Tue
| ###
| ###
| 1.58
| ###
| 5,061,651
| ###
| ###
| ###
| 0.0 |
2004-Mar-22 Mon
| 1.74
| 1.76
| ###
| ###
| 2,505,882
| 2,205,176
| ###
| ###
| 0.0 |
2004-Mar-19 Fri
| ###
| 1.73
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
2004-Mar-18 Thu
| ###
| ###
| 1.54
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-17 Wed
| ###
| ###
| ###
| ###
| 3,921,271
| 0
| 8.0
| 8.0
| 0.0 |
2004-Mar-16 Tue
| 1.73
| 1.73
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2004-Mar-15 Mon
| 1.8
| 1.8
| 1.73
| 1.75
| 2,169,450
| 3,829,079
| ###
| ###
| 0.1 |
2004-Mar-12 Fri
| 1.77
| 1.82
| 1.76
| 1.8
| 1,421,424
| 2,544,348
| 83.7
| 83.7
| 0.1 |
2004-Mar-11 Thu
| 1.75
| 1.77
| 1.74
| 1.77
| 1,396,571
| 2,450,982
| 81.8
| 81.8
| ### |
2004-Mar-10 Wed
| 1.79
| 1.79
| 1.71
| 1.76
|
|
| ###
| ###
| 0.1 |
2004-Mar-09 Tue
| 1.85
| 1.85
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2004-Mar-08 Mon
| 1.87
| 1.87
| 1.83
| 1.84
| 862,077
| 1,594,842
| ###
| ###
| ### |
2004-Mar-05 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Mar-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-02 Tue
| ###
| ###
| ###
| ###
| 2,185,873
| 0
| 18.0
| 18.0
| 0.0 |
2004-Mar-01 Mon
| ###
| ###
| 1.89
| ###
| 2,835,373
| 2,679,427
| 90.7
| 90.7
| 0.0 |
2004-Feb-27 Fri
| ###
| ###
| 1.88
| 1.89
| 4,795,656
| ###
| ###
| ###
| ### |
2004-Feb-26 Thu
| ###
| ###
| ###
| ###
| 2,611,274
| 0
| 35.0
| 35.0
| 0.0 |
2004-Feb-25 Wed
| ###
| ###
| ###
| ###
| 6,950,874
| 0
| 28.4
| 28.4
| 0.0 |
2004-Feb-24 Tue
| ###
| ###
| ###
| ###
| 6,529,645
| 0
| 71.2
| 71.2
| 0.0 |
2004-Feb-23 Mon
| 2
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-18 Wed
| ###
| ###
| 2.29
| ###
| 808,550
| 925,789
| 26.7
| 26.7
| 0.0 |
2004-Feb-17 Tue
| ###
| ###
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2004-Feb-16 Mon
| ###
| ###
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2004-Feb-13 Fri
| ###
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2004-Feb-12 Thu
| ###
| ###
| ###
| ###
| 317,953
| 0
| ###
| ###
| 0.0 |
2004-Feb-11 Wed
| ###
| ###
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2004-Feb-10 Tue
| ###
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2004-Feb-09 Mon
| ###
| ###
| ###
| ###
| 558,254
| 0
| ###
| ###
| 0.0 |
2004-Feb-06 Fri
| ###
| ###
| ###
| ###
| 403,248
| 0
| 24.7
| 24.7
| 0.0 |
2004-Feb-05 Thu
| ###
| ###
| ###
| ###
| 510,770
| 0
| 20.6
| 20.6
| 0.0 |
2004-Feb-04 Wed
| ###
| ###
| ###
| ###
| 315,742
| 0
| 34.6
| 34.6
| 0.0 |
2004-Feb-03 Tue
| 2.27
| ###
| 2.27
| ###
| 388,672
| 441,142
| 90.6
| 90.6
| 0.0 |
2004-Feb-02 Mon
| 2.27
| 2.29
| 2.25
| 2.25
| 5,281,488
| 11,988,977
| 29.4
| 29.4
| ### |
2004-Jan-30 Fri
| 2.26
| ###
| 2.25
| 2.25
| 1,011,473
| ###
| 32.9
| 32.9
| ### |
2004-Jan-29 Thu
| ###
| ###
| 2.23
| 2.25
| 1,142,727
| 1,274,140
| ###
| ###
| ### |
2004-Jan-28 Wed
| ###
| ###
| ###
| ###
| 817,250
| 0
| ###
| ###
| 0.0 |
2004-Jan-27 Tue
| 2.41
| 2.41
| ###
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2004-Jan-23 Fri
| ###
| 2.42
| ###
| 2.41
| 774,027
| 936,572
| ###
| ###
| 0.2 |
2004-Jan-22 Thu
| 2.43
| 2.43
| 2.4
| 2.4
| 527,882
| ###
| 21.3
| 21.3
| ### |
2004-Jan-21 Wed
| 2.44
| 2.44
| 2.41
| 2.43
|
|
| ###
| ###
| ### |
2004-Jan-20 Tue
| 2.43
| 2.44
| 2.42
| 2.44
|
|
| 70.8
| 70.8
| 0.2 |
2004-Jan-19 Mon
| 2.44
| 2.45
| 2.43
| 2.43
| 578,371
| 1,411,225
| ###
| ###
| ### |
2004-Jan-16 Fri
| 2.44
| 2.45
| 2.42
| 2.45
| 447,570
| ###
| ###
| ###
| 0.2 |
2004-Jan-15 Thu
| 2.45
| 2.45
| 2.42
| 2.43
|
|
| 23.2
| 23.2
| ### |
2004-Jan-14 Wed
| 2.43
| 2.46
| 2.42
| 2.43
|
|
| 72.1
| 72.1
| ### |
2004-Jan-13 Tue
| 2.45
| 2.46
| 2.41
| 2.44
|
|
| ###
| ###
| 0.2 |
2004-Jan-12 Mon
| 2.44
| 2.45
| 2.41
| 2.44
|
|
| 69.5
| 69.5
| 0.2 |
2004-Jan-09 Fri
| 2.4
| 2.45
| 2.4
| 2.44
| 778,841
| 1,888,689
| ###
| ###
| 0.2 |
2004-Jan-08 Thu
| ###
| 2.4
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2004-Jan-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-05 Mon
| ###
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2004-Jan-02 Fri
| ###
| ###
| ###
| ###
| 144,841
| 0
| ###
| ###
| 0.0 |
2003-Dec-31 Wed
| ###
| 2.4
| ###
| ###
| 325,982
| 391,178
| 21.7
| 21.7
| 0.0 |
2003-Dec-30 Tue
| ###
| ###
| ###
| ###
| 647,876
| 0
| ###
| ###
| 0.0 |
2003-Dec-29 Mon
| ###
| ###
| ###
| ###
| 201,385
| 0
| ###
| ###
| 0.0 |
2003-Dec-24 Wed
| 2.29
| ###
| 2.29
| ###
| 383,881
| 439,543
| 72.8
| 72.8
| 0.0 |
2003-Dec-23 Tue
| 2.26
| 2.29
| 2.25
| 2.29
| 558,982
| 1,268,889
| ###
| ###
| ### |
2003-Dec-22 Mon
| 2.21
| 2.26
| 2.2
| 2.23
| 436,178
| 972,676
| 75.1
| 75.1
| ### |
2003-Dec-19 Fri
| 2.2
| 2.23
| ###
| 2.2
| 857,450
| 956,056
| ###
| ###
| 0.2 |
2003-Dec-18 Thu
| ###
| ###
| ###
| ###
| 1,727,489
| 0
| ###
| ###
| 0.0 |
2003-Dec-17 Wed
| ###
| ###
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2003-Dec-16 Tue
| ###
| ###
| ###
| ###
| 631,221
| 0
| 72.7
| 72.7
| 0.0 |
2003-Dec-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-11 Thu
| ###
| ###
| ###
| ###
| 1,495,583
| 0
| 14.9
| 14.9
| 0.0 |
2003-Dec-10 Wed
| 2.2
| 2.2
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2003-Dec-09 Tue
| 2.21
| 2.21
| ###
| 2.2
|
|
| 34.9
| 34.9
| 0.2 |
2003-Dec-08 Mon
| 2.21
| 2.22
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2003-Dec-05 Fri
| 2.21
| 2.24
| ###
| 2.21
|
|
| 70.4
| 70.4
| 0.2 |
2003-Dec-04 Thu
| 2.27
| ###
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2003-Dec-03 Wed
| 2.29
| ###
| 2.26
| 2.26
|
|
| 23.5
| 23.5
| ### |
2003-Dec-02 Tue
| ###
| ###
| 2.27
| 2.27
|
|
| ###
| ###
| 0.2 |
2003-Dec-01 Mon
| 2.28
| ###
| 2.28
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2003-Nov-28 Fri
| 2.29
| ###
| 2.28
| 2.29
| 606,050
| ###
| ###
| ###
| ### |
2003-Nov-27 Thu
| ###
| ###
| 2.28
| 2.28
|
|
| ###
| ###
| 0.2 |
2003-Nov-26 Wed
| ###
| ###
| 2.29
| 2.29
|
|
| ###
| ###
| ### |
2003-Nov-25 Tue
| 2.29
| ###
| 2.28
| ###
| 391,352
| 446,141
| ###
| ###
| 0.0 |
2003-Nov-24 Mon
| ###
| ###
| 2.26
| 2.28
| 197,982
| ###
| ###
| ###
| 0.2 |
2003-Nov-21 Fri
| ###
| ###
| 2.27
| 2.29
| 1,133,222
| ###
| ###
| ###
| ### |
2003-Nov-20 Thu
| ###
| ###
| ###
| ###
| 376,582
| 0
| 19.2
| 19.2
| 0.0 |
2003-Nov-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-13 Thu
| ###
| ###
| ###
| ###
| 230,251
| 0
| 71.7
| 71.7
| 0.0 |
2003-Nov-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-11 Tue
| 2.4
| 2.4
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2003-Nov-10 Mon
| ###
| 2.4
| ###
| ###
| 484,572
| 581,486
| ###
| ###
| 0.0 |
2003-Nov-07 Fri
| ###
| ###
| ###
| ###
| 549,681
| 0
| ###
| ###
| 0.0 |
2003-Nov-06 Thu
| ###
| ###
| ###
| ###
| 1,116,421
| 0
| ###
| ###
| 0.0 |
2003-Nov-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-04 Tue
| 2.4
| 2.4
| ###
| ###
| 308,785
| 370,542
| 17.4
| 17.4
| 0.0 |
2003-Nov-03 Mon
| 2.4
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2003-Oct-31 Fri
| ###
| 2.4
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2003-Oct-30 Thu
| ###
| 2.4
| ###
| ###
| 901,146
| 1,081,375
| 29.5
| 29.5
| 0.0 |
2003-Oct-29 Wed
| ###
| ###
| ###
| ###
| 1,538,459
| 0
| ###
| ###
| 0.0 |
2003-Oct-28 Tue
| 2.24
| ###
| 2.23
| ###
|
|
| 92.5
| 92.5
| 0.0 |
2003-Oct-27 Mon
| 2.23
| 2.26
| 2.22
| 2.24
| 2,618,343
| 5,865,088
| ###
| ###
| ### |
2003-Oct-24 Fri
| 2.23
| 2.24
| 2.22
| 2.23
|
|
| 74.3
| 74.3
| ### |
2003-Oct-23 Thu
| 2.22
| 2.23
| 2.22
| 2.23
| 1,779,941
| ###
| 74.6
| 74.6
| ### |
2003-Oct-22 Wed
| 2.23
| 2.24
| 2.21
| 2.22
|
|
| ###
| ###
| 0.2 |
2003-Oct-21 Tue
| 2.22
| 2.24
| ###
| 2.23
| 1,345,550
| ###
| ###
| ###
| ### |
2003-Oct-20 Mon
| ###
| 2.24
| ###
| 2.2
| 2,661,178
| ###
| ###
| ###
| 0.2 |
2003-Oct-17 Fri
| 2.28
| 2.29
| ###
| ###
| 3,600,948
| 4,123,085
| ###
| ###
| 0.0 |
2003-Oct-16 Thu
| 2.25
| 2.27
| 2.24
| 2.27
|
|
| 74.9
| 74.9
| 0.2 |
2003-Oct-15 Wed
| 2.23
| 2.25
| 2.22
| 2.23
|
|
| ###
| ###
| ### |
2003-Oct-14 Tue
| 2.24
| 2.25
| 2.21
| 2.22
|
|
| ###
| ###
| 0.2 |
2003-Oct-13 Mon
| 2.25
| 2.28
| 2.23
| 2.23
| 597,123
| ###
| ###
| ###
| ### |
2003-Oct-10 Fri
| 2.27
| 2.29
| 2.25
| 2.25
| 695,641
| ###
| 24.9
| 24.9
| ### |
2003-Oct-09 Thu
| ###
| ###
| 2.26
| 2.26
|
|
| 14.2
| 14.2
| ### |
2003-Oct-08 Wed
| 2.28
| ###
| 2.28
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2003-Oct-07 Tue
| ###
| ###
| 2.27
| 2.28
|
|
| 26.3
| 26.3
| 0.2 |
2003-Oct-06 Mon
| ###
| ###
| 2.27
| ###
| 196,729
| 223,287
| 69.9
| 69.9
| 0.0 |
2003-Oct-03 Fri
| ###
| ###
| 2.27
| ###
| 479,449
| 544,174
| 26.2
| 26.2
| 0.0 |
2003-Oct-02 Thu
| 2.27
| ###
| 2.27
| ###
| 844,528
| ###
| ###
| ###
| 0.0 |
2003-Oct-01 Wed
| 2.21
| ###
| 2.21
| 2.26
| 1,070,344
| ###
| ###
| ###
| ### |
2003-Sep-30 Tue
| 2.24
| 2.25
| ###
| 2.21
| 1,415,559
| ###
| 21.5
| 21.5
| 0.2 |
2003-Sep-29 Mon
| 2.23
| 2.25
| 2.22
| 2.23
|
|
| 70.9
| 70.9
| ### |
2003-Sep-26 Fri
| 2.25
| 2.28
| 2.23
| 2.23
|
|
| ###
| ###
| ### |
2003-Sep-25 Thu
| ###
| ###
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2003-Sep-24 Wed
| ###
| ###
| ###
| ###
| 769,421
| 0
| 64.9
| 64.9
| 0.0 |
2003-Sep-23 Tue
| 2.29
| ###
| 2.29
| ###
| 851,447
| ###
| ###
| ###
| 0.0 |
2003-Sep-22 Mon
| ###
| ###
| 2.29
| 2.29
| 280,083
| ###
| 28.5
| 28.5
| ### |
2003-Sep-19 Fri
| ###
| ###
| 2.29
| ###
| 572,755
| ###
| 22.8
| 22.8
| 0.0 |
2003-Sep-18 Thu
| 2.26
| ###
| 2.25
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2003-Sep-17 Wed
| 2.26
| 2.28
| 2.24
| 2.24
|
|
| ###
| ###
| ### |
2003-Sep-16 Tue
| ###
| ###
| 2.23
| 2.23
|
|
| ###
| ###
| ### |
2003-Sep-15 Mon
| ###
| ###
| ###
| ###
| 655,787
| 0
| ###
| ###
| 0.0 |
2003-Sep-12 Fri
| 2.29
| ###
| 2.29
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2003-Sep-11 Thu
| 2.23
| 2.29
| 2.22
| 2.27
|
|
| 84.8
| 84.8
| 0.2 |
2003-Sep-10 Wed
| 2.25
| 2.26
| 2.22
| 2.22
|
|
| 26.5
| 26.5
| 0.2 |
2003-Sep-09 Tue
| 2.26
| 2.27
| 2.22
| 2.25
| 482,844
| 1,083,984
| 31.7
| 31.7
| ### |
2003-Sep-08 Mon
| 2.25
| 2.26
| 2.23
| 2.24
|
|
| ###
| ###
| ### |
2003-Sep-05 Fri
| 2.27
| 2.28
| 2.23
| 2.24
| 1,330,974
| 3,001,346
| ###
| ###
| ### |
2003-Sep-04 Thu
| 2.23
| 2.25
| 2.22
| 2.24
|
|
| ###
| ###
| ### |
2003-Sep-03 Wed
| 2.23
| 2.24
| 2.21
| 2.21
| 983,687
| ###
| 26.9
| 26.9
| 0.2 |
2003-Sep-02 Tue
| 2.25
| 2.26
| 2.21
| 2.23
|
|
| ###
| ###
| ### |
2003-Sep-01 Mon
| ###
| ###
| 2.23
| 2.25
|
|
| ###
| ###
| ### |
2003-Aug-29 Fri
| 2.43
| 2.47
| ###
| ###
| 1,494,972
| ###
| 11.5
| 11.5
| 0.0 |
2003-Aug-28 Thu
| ###
| 2.42
| ###
| 2.4
|
|
| ###
| ###
| ### |
2003-Aug-27 Wed
| ###
| ###
| ###
| ###
| 3,103,759
| 0
| 21.1
| 21.1
| 0.0 |
2003-Aug-26 Tue
| 2.52
| 2.55
| ###
| ###
| 3,073,929
| 3,919,259
| 4.3
| 4.3
| 0.0 |
2003-Aug-25 Mon
| 2.46
| 2.52
| 2.46
| 2.49
|
|
| 75.2
| 75.2
| 0.2 |
2003-Aug-22 Fri
| 2.46
| 2.47
| 2.42
| 2.44
|
|
| ###
| ###
| 0.2 |
2003-Aug-21 Thu
| 2.55
| 2.55
| 2.46
| 2.46
| 467,084
| 1,170,045
| 14.4
| 14.4
| 0.2 |
2003-Aug-20 Wed
| 2.57
| 2.58
| 2.5
| 2.51
|
|
| ###
| ###
| ### |
2003-Aug-19 Tue
| 2.58
| ###
| 2.55
| 2.57
| 934,387
| 1,191,343
| 33.5
| 33.5
| ### |
2003-Aug-18 Mon
| 2.46
| 2.52
| 2.46
| 2.52
| 715,182
| ###
| ###
| ###
| ### |
2003-Aug-15 Fri
| 2.44
| 2.46
| 2.42
| 2.44
| 2,648,826
| ###
| 69.2
| 69.2
| 0.2 |
2003-Aug-14 Thu
| 2.46
| 2.46
| 2.41
| 2.44
| 532,122
| ###
| ###
| ###
| 0.2 |
2003-Aug-13 Wed
| 2.5
| 2.52
| 2.45
| 2.47
| 423,853
| 1,053,274
| 19.3
| 19.3
| ### |
2003-Aug-12 Tue
| 2.52
| 2.52
| 2.49
| 2.5
| 465,058
| 1,164,970
| 27.7
| 27.7
| 0.2 |
2003-Aug-11 Mon
| 2.46
| 2.53
| 2.46
| 2.49
|
|
| ###
| ###
| 0.2 |
2003-Aug-08 Fri
| 2.46
| 2.46
| 2.43
| 2.45
| 473,276
| 1,157,159
| 26.2
| 26.2
| 0.2 |
2003-Aug-07 Thu
| 2.49
| 2.5
| 2.44
| 2.44
| 773,885
| ###
| 16.2
| 16.2
| 0.2 |
2003-Aug-06 Wed
| 2.4
| 2.54
| 2.4
| 2.48
|
|
| ###
| ###
| 0.2 |
2003-Aug-05 Tue
| 2.4
| 2.45
| ###
| 2.4
|
|
| ###
| ###
| ### |
2003-Aug-04 Mon
| ###
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2003-Aug-01 Fri
| 2.27
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-31 Thu
| 2.22
| 2.29
| 2.22
| 2.25
|
|
| ###
| ###
| ### |
2003-Jul-30 Wed
| ###
| 2.24
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2003-Jul-29 Tue
| 2.24
| 2.25
| 2.2
| 2.2
|
|
| 14.4
| 14.4
| 0.2 |
2003-Jul-28 Mon
| 2.22
| 2.25
| 2.22
| 2.25
|
|
| 78.4
| 78.4
| ### |
2003-Jul-25 Fri
| 2.25
| 2.27
| 2.22
| 2.22
|
|
| 16.4
| 16.4
| 0.2 |
2003-Jul-24 Thu
| 2.25
| ###
| 2.24
| 2.27
|
|
| ###
| ###
| 0.2 |
2003-Jul-23 Wed
| ###
| 2.24
| ###
| 2.24
| 1,221,421
| ###
| ###
| ###
| ### |
2003-Jul-22 Tue
| ###
| ###
| ###
| ###
| 1,193,085
| 0
| 85.8
| 85.8
| 0.0 |
2003-Jul-21 Mon
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2003-Jul-18 Fri
| ###
| ###
| ###
| ###
| 1,378,441
| 0
| 24.6
| 24.6
| 0.0 |
2003-Jul-17 Thu
| ###
| ###
| ###
| ###
| 1,024,283
| 0
| ###
| ###
| 0.0 |
2003-Jul-16 Wed
| ###
| ###
| ###
| ###
| 1,612,953
| 0
| ###
| ###
| 0.0 |
2003-Jul-15 Tue
| 2
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2003-Jul-14 Mon
| ###
| 2
| ###
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2003-Jul-11 Fri
| ###
| ###
| ###
| ###
| 2,377,878
| 0
| ###
| ###
| 0.0 |
2003-Jul-10 Thu
| ###
| 2
| ###
| ###
| 829,482
| 829,482
| 68.8
| 68.8
| 0.0 |
2003-Jul-09 Wed
| ###
| ###
| 2
| 2
| 942,523
| 942,523
| ###
| ###
| 0.1 |
2003-Jul-08 Tue
| ###
| ###
| 2
| ###
| 683,088
| 683,088
| ###
| ###
| 0.0 |
2003-Jul-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-03 Thu
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-01 Tue
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2003-Jun-30 Mon
| ###
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2003-Jun-27 Fri
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-25 Wed
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-24 Tue
| ###
| ###
| 2
| 2
|
|
| 24.3
| 24.3
| 0.1 |
2003-Jun-23 Mon
| ###
| ###
| ###
| ###
| 962,781
| 0
| 72.4
| 72.4
| 0.0 |
2003-Jun-20 Fri
| ###
| ###
| ###
| ###
| 577,043
| 0
| ###
| ###
| 0.0 |
2003-Jun-19 Thu
| ###
| ###
| ###
| ###
| 1,219,850
| 0
| ###
| ###
| 0.0 |
2003-Jun-18 Wed
| ###
| ###
| ###
| ###
| 490,857
| 0
| ###
| ###
| 0.0 |
2003-Jun-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-16 Mon
| ###
| ###
| ###
| ###
| 1,679,258
| 0
| 64.8
| 64.8
| 0.0 |
2003-Jun-13 Fri
| 2
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2003-Jun-12 Thu
| ###
| ###
| ###
| ###
| 980,577
| 0
| ###
| ###
| 0.0 |
2003-Jun-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-10 Tue
| 2
| ###
| ###
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2003-Jun-06 Fri
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2003-Jun-05 Thu
| ###
| ###
| 2
| ###
| 1,427,943
| 1,427,943
| 6.4
| 6.4
| 0.0 |
2003-Jun-04 Wed
| ###
| ###
| ###
| ###
| 644,527
| 0
| 77.1
| 77.1
| 0.0 |
2003-Jun-03 Tue
| ###
| ###
| ###
| ###
| 820,276
| 0
| ###
| ###
| 0.0 |
2003-Jun-02 Mon
| ###
| ###
| 2
| ###
| 655,023
| 655,023
| ###
| ###
| 0.0 |
2003-May-30 Fri
| ###
| ###
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2003-May-29 Thu
| ###
| ###
| ###
| ###
|
|
| 9.4
| 9.4
| 0.0 |
2003-May-28 Wed
| ###
| ###
| ###
| ###
| 319,326
| 0
| 73.3
| 73.3
| 0.0 |
2003-May-27 Tue
| ###
| ###
| ###
| ###
| 473,185
| 0
| 78.1
| 78.1
| 0.0 |
2003-May-26 Mon
| ###
| ###
| ###
| ###
| 245,023
| 0
| 73.7
| 73.7
| 0.0 |
2003-May-23 Fri
| ###
| ###
| ###
| ###
| 740,958
| 0
| ###
| ###
| 0.0 |
2003-May-22 Thu
| ###
| ###
| ###
| ###
| 950,975
| 0
| 19.8
| 19.8
| 0.0 |
2003-May-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-20 Tue
| ###
| ###
| ###
| ###
| 813,623
| 0
| ###
| ###
| 0.0 |
2003-May-19 Mon
| 2.2
| 2.2
| ###
| ###
| 868,575
| ###
| 28.5
| 28.5
| 0.0 |
2003-May-16 Fri
| 2.23
| 2.24
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2003-May-15 Thu
| 2.22
| 2.23
| 2.2
| 2.22
|
|
| ###
| ###
| 0.2 |
2003-May-14 Wed
| ###
| 2.23
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2003-May-13 Tue
| ###
| ###
| ###
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2003-May-12 Mon
| ###
| ###
| ###
| ###
| 221,672
| 0
| ###
| ###
| 0.0 |
2003-May-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-08 Thu
| 2.2
| 2.2
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2003-May-07 Wed
| 2.2
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-06 Tue
| 2.2
| 2.21
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2003-May-05 Mon
| ###
| 2.22
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2003-May-02 Fri
| 2.2
| 2.2
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2003-May-01 Thu
| ###
| 2.23
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2003-Apr-30 Wed
| ###
| ###
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2003-Apr-29 Tue
| ###
| ###
| ###
| ###
| 373,056
| 0
| 72.4
| 72.4
| 0.0 |
2003-Apr-28 Mon
| ###
| ###
| ###
| ###
| 548,051
| 0
| ###
| ###
| 0.0 |
2003-Apr-24 Thu
| ###
| ###
| ###
| ###
| 2,543,483
| 0
| 95.5
| 95.5
| 0.0 |
2003-Apr-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-22 Tue
| ###
| ###
| ###
| ###
| 646,479
| 0
| ###
| ###
| 0.0 |
2003-Apr-17 Thu
| 2
| 2
| ###
| ###
| 347,344
| 347,344
| ###
| ###
| 0.0 |
2003-Apr-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-15 Tue
| ###
| ###
| ###
| ###
| 358,176
| 0
| 10.3
| 10.3
| 0.0 |
2003-Apr-14 Mon
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-11 Fri
| ###
| ###
| ###
| ###
| 848,149
| 0
| ###
| ###
| 0.0 |
2003-Apr-10 Thu
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2003-Apr-09 Wed
| ###
| ###
| ###
| ###
| 300,958
| 0
| 29.4
| 29.4
| 0.0 |
2003-Apr-08 Tue
| ###
| ###
| ###
| ###
| 349,684
| 0
| ###
| ###
| 0.0 |
2003-Apr-07 Mon
| ###
| ###
| ###
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2003-Apr-04 Fri
| ###
| ###
| ###
| ###
| 484,880
| 0
| ###
| ###
| 0.0 |
2003-Apr-03 Thu
| ###
| ###
| 1.88
| 1.89
| 842,984
| ###
| ###
| ###
| ### |
2003-Apr-02 Wed
| ###
| ###
| 1.88
| 1.88
| 316,948
| ###
| 17.4
| 17.4
| 0.1 |
2003-Apr-01 Tue
| ###
| ###
| 1.89
| ###
|
|
| 11.2
| 11.2
| 0.0 |
2003-Mar-31 Mon
| ###
| ###
| ###
| ###
| 1,720,648
| 0
| 73.1
| 73.1
| 0.0 |
2003-Mar-28 Fri
| ###
| ###
| ###
| ###
| 661,885
| 0
| ###
| ###
| 0.0 |
2003-Mar-27 Thu
| ###
| ###
| ###
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2003-Mar-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-25 Tue
| ###
| ###
| 1.88
| ###
| 479,927
| ###
| 72.0
| 72.0
| 0.0 |
2003-Mar-24 Mon
| 2
| ###
| ###
| ###
| 706,682
| 0
| 11.1
| 11.1
| 0.0 |
2003-Mar-21 Fri
| ###
| ###
| ###
| 2
| 188,551
| 0
| ###
| ###
| 0.1 |
2003-Mar-20 Thu
| ###
| ###
| ###
| ###
| 527,147
| 0
| 91.3
| 91.3
| 0.0 |
2003-Mar-19 Wed
| ###
| 2
| ###
| ###
| 259,688
| 259,688
| ###
| ###
| 0.0 |
2003-Mar-18 Tue
| ###
| ###
| ###
| ###
| 784,478
| 0
| 91.0
| 91.0
| 0.0 |
2003-Mar-17 Mon
| 1.86
| 1.89
| 1.85
| 1.88
| 252,827
| 472,786
| 82.9
| 82.9
| 0.1 |
2003-Mar-14 Fri
| ###
| ###
| 1.86
| 1.86
|
|
| 8.1
| 8.1
| 0.1 |
2003-Mar-13 Thu
| ###
| ###
| 1.87
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2003-Mar-12 Wed
| 1.88
| ###
| 1.87
| ###
| 479,448
| 448,283
| ###
| ###
| 0.0 |
2003-Mar-11 Tue
| 1.77
| 1.88
| 1.7
| 1.84
|
|
| 95.4
| 95.4
| ### |
2003-Mar-10 Mon
| ###
| ###
| 1.81
| 1.82
| 564,629
| 510,989
| 1.6
| 1.6
| ### |
2003-Mar-07 Fri
| ###
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2003-Mar-06 Thu
| ###
| ###
| 2
| ###
| 496,588
| 496,588
| 80.6
| 80.6
| 0.0 |
2003-Mar-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-28 Fri
| 2.24
| 2.25
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2003-Feb-27 Thu
| 2.27
| 2.28
| 2.23
| 2.24
| 756,171
| ###
| 21.5
| 21.5
| ### |
2003-Feb-26 Wed
| 2.21
| 2.27
| 2.21
| 2.26
|
|
| 88.3
| 88.3
| ### |
2003-Feb-25 Tue
| ###
| ###
| ###
| 2.2
|
|
| 86.3
| 86.3
| 0.2 |
2003-Feb-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-21 Fri
| ###
| ###
| ###
| ###
| 197,978
| 0
| 30.0
| 30.0
| 0.0 |
2003-Feb-20 Thu
| 2.2
| 2.2
| ###
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2003-Feb-19 Wed
| 2.2
| 2.23
| 2.2
| 2.2
|
|
| 73.7
| 73.7
| 0.2 |
2003-Feb-18 Tue
| ###
| ###
| ###
| ###
| 201,743
| 0
| 84.9
| 84.9
| 0.0 |
2003-Feb-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-14 Fri
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2003-Feb-13 Thu
| ###
| ###
| ###
| ###
| 217,740
| 0
| 86.1
| 86.1
| 0.0 |
2003-Feb-12 Wed
| ###
| ###
| ###
| ###
| 238,687
| 0
| 12.2
| 12.2
| 0.0 |
2003-Feb-11 Tue
| ###
| ###
| ###
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2003-Feb-10 Mon
| ###
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2003-Feb-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-06 Thu
| ###
| ###
| ###
| ###
| 549,543
| 0
| ###
| ###
| 0.0 |
2003-Feb-05 Wed
| ###
| ###
| ###
| ###
| 1,424,884
| 0
| ###
| ###
| 0.0 |
2003-Feb-04 Tue
| ###
| ###
| ###
| ###
| 962,645
| 0
| ###
| ###
| 0.0 |
2003-Feb-03 Mon
| ###
| ###
| ###
| ###
|
|
| 12.9
| 12.9
| 0.0 |
2003-Jan-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-29 Wed
| ###
| ###
| ###
| ###
| 529,374
| 0
| ###
| ###
| 0.0 |
2003-Jan-28 Tue
| 2.26
| 2.26
| ###
| ###
| 861,779
| ###
| 9.8
| 9.8
| 0.0 |
2003-Jan-24 Fri
| 2.23
| 2.25
| 2.23
| 2.24
|
|
| ###
| ###
| ### |
2003-Jan-23 Thu
| 2.23
| 2.24
| 2.22
| 2.23
| 1,913,350
| 4,266,770
| ###
| ###
| ### |
2003-Jan-22 Wed
| 2.26
| ###
| 2.23
| 2.23
|
|
| 23.1
| 23.1
| ### |
2003-Jan-21 Tue
| 2.28
| 2.29
| 2.26
| 2.26
|
|
| ###
| ###
| ### |
2003-Jan-20 Mon
| 2.28
| ###
| 2.27
| 2.27
| 189,948
| ###
| 25.1
| 25.1
| 0.2 |
2003-Jan-17 Fri
| ###
| ###
| 2.28
| 2.28
|
|
| 12.5
| 12.5
| 0.2 |
2003-Jan-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-15 Wed
| ###
| ###
| ###
| ###
| 355,029
| 0
| ###
| ###
| 0.0 |
2003-Jan-14 Tue
| 2.44
| 2.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-13 Mon
| ###
| 2.49
| ###
| 2.42
| 1,068,785
| ###
| 85.0
| 85.0
| 0.2 |
2003-Jan-10 Fri
| 2.29
| ###
| 2.29
| ###
| 1,770,986
| 2,027,778
| 88.9
| 88.9
| 0.0 |
2003-Jan-09 Thu
| 2.21
| 2.28
| 2.21
| 2.28
| 1,584,872
| ###
| ###
| ###
| 0.2 |
2003-Jan-08 Wed
| ###
| 2.23
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2003-Jan-07 Tue
| 2.23
| 2.23
| ###
| ###
| 301,373
| ###
| ###
| ###
| 0.0 |
2003-Jan-06 Mon
| ###
| 2.23
| ###
| 2.2
| 489,348
| 545,623
| 78.4
| 78.4
| 0.2 |
2003-Jan-03 Fri
| ###
| ###
| ###
| ###
| 384,544
| 0
| ###
| ###
| 0.0 |
2003-Jan-02 Thu
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2002-Dec-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-30 Mon
| ###
| ###
| ###
| ###
| 85,852
| 0
| ###
| ###
| 0.0 |
2002-Dec-27 Fri
| ###
| ###
| ###
| ###
| 32,250
| 0
| 73.6
| 73.6
| 0.0 |
2002-Dec-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-23 Mon
| ###
| ###
| ###
| ###
| 343,250
| 0
| ###
| ###
| 0.0 |
2002-Dec-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-19 Thu
| ###
| ###
| ###
| ###
| 1,042,022
| 0
| ###
| ###
| 0.0 |
2002-Dec-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-17 Tue
| ###
| ###
| ###
| ###
| 181,458
| 0
| ###
| ###
| 0.0 |
2002-Dec-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-13 Fri
| ###
| ###
| ###
| ###
| 520,982
| 0
| 69.2
| 69.2
| 0.0 |
2002-Dec-12 Thu
| ###
| ###
| ###
| ###
| 171,270
| 0
| 81.2
| 81.2
| 0.0 |
2002-Dec-11 Wed
| ###
| ###
| ###
| ###
| 342,345
| 0
| 25.5
| 25.5
| 0.0 |
2002-Dec-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-09 Mon
| ###
| ###
| ###
| ###
| 752,888
| 0
| ###
| ###
| 0.0 |
2002-Dec-06 Fri
| ###
| ###
| ###
| ###
| 821,252
| 0
| ###
| ###
| 0.0 |
2002-Dec-05 Thu
| ###
| ###
| ###
| ###
| 408,626
| 0
| 17.0
| 17.0
| 0.0 |
2002-Dec-04 Wed
| ###
| ###
| ###
| ###
| 241,385
| 0
| 7.4
| 7.4
| 0.0 |
2002-Dec-03 Tue
| ###
| ###
| ###
| ###
| 491,754
| 0
| ###
| ###
| 0.0 |
2002-Dec-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-28 Thu
| ###
| ###
| ###
| ###
| 697,688
| 0
| ###
| ###
| 0.0 |
2002-Nov-27 Wed
| ###
| ###
| ###
| ###
| 1,330,689
| 0
| ###
| ###
| 0.0 |
2002-Nov-26 Tue
| ###
| ###
| ###
| ###
| 801,878
| 0
| ###
| ###
| 0.0 |
2002-Nov-25 Mon
| ###
| ###
| ###
| ###
| 303,544
| 0
| 12.1
| 12.1
| 0.0 |
2002-Nov-22 Fri
| ###
| ###
| ###
| ###
| 243,158
| 0
| 20.7
| 20.7
| 0.0 |
2002-Nov-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-19 Tue
| ###
| ###
| ###
| ###
| 114,387
| 0
| ###
| ###
| 0.0 |
2002-Nov-18 Mon
| ###
| ###
| ###
| ###
| 398,849
| 0
| 27.2
| 27.2
| 0.0 |
2002-Nov-15 Fri
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2002-Nov-14 Thu
| ###
| ###
| ###
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2002-Nov-13 Wed
| ###
| ###
| ###
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2002-Nov-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-11 Mon
| 2.21
| 2.22
| ###
| ###
| 1,596,242
| 1,771,828
| ###
| ###
| 0.0 |
2002-Nov-08 Fri
| 2.25
| 2.25
| 2.21
| 2.21
|
|
| ###
| ###
| 0.2 |
2002-Nov-07 Thu
| ###
| ###
| 2.25
| 2.27
|
|
| 19.0
| 19.0
| 0.2 |
2002-Nov-06 Wed
| 2.26
| ###
| 2.25
| 2.29
| 1,815,327
| 2,042,242
| 86.9
| 86.9
| ### |
2002-Nov-05 Tue
| 2.27
| 2.27
| 2.24
| 2.25
| 249,473
| ###
| 20.0
| 20.0
| ### |
2002-Nov-04 Mon
| ###
| ###
| 2.27
| 2.27
|
|
| ###
| ###
| 0.2 |
2002-Nov-01 Fri
| ###
| ###
| 2.27
| ###
| 686,085
| ###
| 74.6
| 74.6
| 0.0 |
2002-Oct-31 Thu
| 2.29
| ###
| 2.24
| 2.28
|
|
| ###
| ###
| 0.2 |
2002-Oct-30 Wed
| 2.21
| 2.24
| ###
| 2.21
|
|
| 74.5
| 74.5
| 0.2 |
2002-Oct-29 Tue
| ###
| 2.23
| ###
| 2.23
|
|
| 93.3
| 93.3
| ### |
2002-Oct-28 Mon
| ###
| ###
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2002-Oct-25 Fri
| ###
| ###
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2002-Oct-24 Thu
| 2.21
| 2.25
| 2.2
| 2.2
| 354,028
| ###
| 30.0
| 30.0
| 0.2 |
2002-Oct-23 Wed
| ###
| 2.21
| ###
| 2.2
| 514,244
| ###
| 88.2
| 88.2
| 0.2 |
2002-Oct-22 Tue
| ###
| ###
| ###
| ###
| 605,252
| 0
| ###
| ###
| 0.0 |
2002-Oct-21 Mon
| ###
| ###
| ###
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2002-Oct-18 Fri
| ###
| ###
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2002-Oct-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-15 Tue
| ###
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2002-Oct-14 Mon
| ###
| ###
| ###
| ###
| 248,424
| 0
| ###
| ###
| 0.0 |
2002-Oct-11 Fri
| ###
| ###
| ###
| ###
| 484,484
| 0
| ###
| ###
| 0.0 |
2002-Oct-10 Thu
| 2
| ###
| ###
| ###
| 649,387
| 0
| ###
| ###
| 0.0 |
2002-Oct-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-08 Tue
| ###
| ###
| ###
| ###
| 144,926
| 0
| ###
| ###
| 0.0 |
2002-Oct-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-04 Fri
| ###
| ###
| ###
| ###
| 549,846
| 0
| ###
| ###
| 0.0 |
2002-Oct-03 Thu
| 2.2
| 2.2
| ###
| ###
| 580,670
| ###
| 17.8
| 17.8
| 0.0 |
2002-Oct-02 Wed
| 2.26
| 2.27
| 2.21
| 2.23
|
|
| 23.2
| 23.2
| ### |
2002-Oct-01 Tue
| ###
| 2.24
| ###
| 2.23
| 372,745
| 417,474
| ###
| ###
| ### |
2002-Sep-30 Mon
| ###
| 2.2
| ###
| 2.2
|
|
| 89.7
| 89.7
| 0.2 |
2002-Sep-27 Fri
| ###
| 2.2
| ###
| ###
| 392,387
| 431,625
| 89.1
| 89.1
| 0.0 |
2002-Sep-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-25 Wed
| ###
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2002-Sep-24 Tue
| ###
| ###
| ###
| ###
| 289,629
| 0
| 82.4
| 82.4
| 0.0 |
2002-Sep-23 Mon
| ###
| 2.25
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2002-Sep-20 Fri
| 2.2
| 2.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-19 Thu
| 2.26
| 2.26
| 2.2
| 2.2
| 537,448
| ###
| ###
| ###
| 0.2 |
2002-Sep-18 Wed
| ###
| ###
| 2.22
| 2.26
| 706,422
| 784,128
| ###
| ###
| ### |
2002-Sep-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-16 Mon
| ###
| ###
| ###
| ###
|
|
| 91.2
| 91.2
| 0.0 |
2002-Sep-13 Fri
| ###
| ###
| ###
| ###
| 304,923
| 0
| 14.4
| 14.4
| 0.0 |
2002-Sep-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-11 Wed
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-10 Tue
| ###
| ###
| ###
| ###
| 870,223
| 0
| ###
| ###
| 0.0 |
2002-Sep-09 Mon
| ###
| ###
| ###
| ###
|
|
| 12.7
| 12.7
| 0.0 |
2002-Sep-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-05 Thu
| ###
| ###
| ###
| ###
| 455,853
| 0
| ###
| ###
| 0.0 |
2002-Sep-04 Wed
| ###
| ###
| ###
| ###
| 595,857
| 0
| ###
| ###
| 0.0 |
2002-Sep-03 Tue
| 2.23
| 2.23
| 2.2
| 2.22
| 226,824
| ###
| ###
| ###
| 0.2 |
2002-Sep-02 Mon
| 2.24
| 2.24
| 2.24
| 2.24
| 0
|
|
|
| ### |
2002-Aug-30 Fri
| 2.2
| 2.24
| ###
| 2.24
| 313,452
| ###
| ###
| ###
| ### |
2002-Aug-29 Thu
| 2.22
| 2.23
| ###
| 2.2
|
|
| 28.5
| 28.5
| 0.2 |
2002-Aug-28 Wed
| 2.27
| 2.28
| 2.21
| 2.22
| 377,988
| 848,583
| 14.7
| 14.7
| 0.2 |
2002-Aug-27 Tue
| ###
| 2.4
| 2.27
| 2.27
| 628,383
| 1,467,274
| 12.2
| 12.2
| 0.2 |
2002-Aug-26 Mon
| 2.26
| ###
| 2.25
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-23 Fri
| 2.28
| ###
| 2.25
| 2.27
| 899,875
| 1,012,359
| 29.7
| 29.7
| 0.2 |
2002-Aug-22 Thu
| 2.2
| 2.27
| ###
| 2.26
|
|
| ###
| ###
| ### |
2002-Aug-21 Wed
| ###
| ###
| ###
| ###
| 1,077,625
| 0
| ###
| ###
| 0.0 |
2002-Aug-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-19 Mon
| ###
| ###
| 2.26
| 2.28
| 554,053
| 626,079
| 6.2
| 6.2
| 0.2 |
2002-Aug-16 Fri
| ###
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-14 Wed
| ###
| ###
| 2.23
| 2.29
|
|
| 0.4
| 0.4
| ### |
2002-Aug-13 Tue
| ###
| ###
| 2.57
| 2.59
| 788,625
| 1,013,383
| ###
| ###
| 0.2 |
2002-Aug-12 Mon
| 2.51
| 2.58
| 2.49
| 2.58
|
|
| 90.5
| 90.5
| 0.2 |
2002-Aug-09 Fri
| 2.45
| 2.52
| 2.45
| 2.51
|
|
| 88.6
| 88.6
| ### |
2002-Aug-08 Thu
| 2.47
| 2.49
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2002-Aug-07 Wed
| 2.45
| 2.49
| 2.44
| 2.45
|
|
| 71.9
| 71.9
| 0.2 |
2002-Aug-06 Tue
| 2.4
| 2.45
| ###
| 2.43
|
|
| 89.2
| 89.2
| ### |
2002-Aug-05 Mon
| 2.55
| 2.56
| 2.45
| 2.46
| 202,889
| ###
| 10.8
| 10.8
| 0.2 |
2002-Aug-02 Fri
| ###
| ###
| 2.56
| 2.56
| 224,654
| 287,557
| 22.0
| 22.0
| 0.2 |
2002-Aug-01 Thu
| ###
| ###
| ###
| ###
| 680,178
| 0
| ###
| ###
| 0.0 |
2002-Jul-31 Wed
| ###
| 2.7
| ###
| ###
| 453,980
| 612,873
| 30.2
| 30.2
| 0.0 |
2002-Jul-30 Tue
| ###
| ###
| ###
| ###
| 384,180
| 0
| ###
| ###
| 0.0 |
2002-Jul-29 Mon
| 2.49
| 2.56
| 2.49
| 2.56
|
|
| 89.2
| 89.2
| 0.2 |
2002-Jul-26 Fri
| 2.48
| 2.49
| 2.44
| 2.46
| 324,188
| 799,123
| 36.8
| 36.8
| 0.2 |
2002-Jul-25 Thu
| 2.48
| 2.49
| 2.43
| 2.47
|
|
| 29.2
| 29.2
| ### |
2002-Jul-24 Wed
| 2.44
| 2.44
| ###
| ###
| 507,582
| 619,250
| ###
| ###
| 0.0 |
2002-Jul-23 Tue
| 2.41
| 2.48
| 2.4
| 2.46
| 810,852
| 1,978,478
| ###
| ###
| 0.2 |
2002-Jul-22 Mon
| 2.45
| 2.49
| ###
| 2.44
| 758,423
| ###
| ###
| ###
| 0.2 |
2002-Jul-19 Fri
| 2.71
| 2.71
| 2.56
| 2.56
| 419,348
| 1,104,981
| 5.9
| 5.9
| 0.2 |
2002-Jul-18 Thu
| ###
| 2.79
| ###
| 2.7
|
|
| 73.6
| 73.6
| 0.2 |
2002-Jul-17 Wed
| ###
| ###
| ###
| ###
| 483,658
| 0
| 92.9
| 92.9
| 0.0 |
2002-Jul-16 Tue
| ###
| ###
| ###
| ###
| 376,074
| 0
| ###
| ###
| 0.0 |
2002-Jul-15 Mon
| ###
| ###
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-12 Fri
| 2.74
| 2.74
| ###
| ###
|
|
| 11.3
| 11.3
| 0.0 |
2002-Jul-11 Thu
| 2.75
| 2.78
| 2.73
| 2.77
|
|
| 81.4
| 81.4
| 0.2 |
2002-Jul-10 Wed
| 2.8
| 2.82
| 2.8
| 2.81
|
|
| ###
| ###
| ### |
2002-Jul-09 Tue
| ###
| ###
| 2.81
| 2.83
|
|
| ###
| ###
| 0.2 |
2002-Jul-08 Mon
| ###
| ###
| 2.87
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2002-Jul-05 Fri
| ###
| ###
| 2.86
| 2.88
|
|
| 17.8
| 17.8
| 0.2 |
2002-Jul-04 Thu
| 2.84
| ###
| 2.84
| ###
| 954,155
| ###
| 88.7
| 88.7
| 0.0 |
2002-Jul-03 Wed
| 2.81
| 2.83
| 2.8
| 2.83
| 540,226
| ###
| 79.4
| 79.4
| 0.2 |
2002-Jul-02 Tue
| 2.8
| 2.83
| 2.78
| 2.82
|
|
| 79.5
| 79.5
| ### |
2002-Jul-01 Mon
| 2.82
| 2.82
| 2.75
| 2.8
|
|
| 32.9
| 32.9
| 0.2 |
2002-Jun-28 Fri
| 2.82
| 2.86
| 2.76
| 2.82
|
|
| 63.2
| 63.2
| ### |
2002-Jun-27 Thu
| 2.49
| 2.74
| 2.45
| 2.73
| 918,472
| ###
| 97.0
| 97.0
| ### |
2002-Jun-26 Wed
| ###
| ###
| 2.45
| 2.49
|
|
| ###
| ###
| 0.2 |
2002-Jun-25 Tue
| 2.85
| 2.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-24 Mon
| 2.84
| 2.87
| 2.82
| 2.85
| 379,321
| ###
| 78.0
| 78.0
| ### |
2002-Jun-21 Fri
| ###
| ###
| 2.85
| ###
| 403,923
| ###
| ###
| ###
| 0.0 |
2002-Jun-20 Thu
| ###
| ###
| ###
| ###
| 695,973
| 0
| 89.1
| 89.1
| 0.0 |
2002-Jun-19 Wed
| 2.82
| ###
| 2.81
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-18 Tue
| ###
| ###
| 2.78
| 2.84
| 1,008,976
| 1,402,476
| ###
| ###
| 0.2 |
2002-Jun-17 Mon
| ###
| ###
| 2.87
| ###
| 565,543
| 811,554
| ###
| ###
| 0.0 |
2002-Jun-14 Fri
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2002-Jun-13 Thu
| ###
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2002-Jun-12 Wed
| ###
| ###
| ###
| ###
| 901,427
| 0
| ###
| ###
| 0.0 |
2002-Jun-11 Tue
| ###
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2002-Jun-07 Fri
| ###
| ###
| ###
| ###
| 277,282
| 0
| 28.7
| 28.7
| 0.0 |
2002-Jun-06 Thu
| ###
| ###
| ###
| ###
| 1,072,348
| 0
| ###
| ###
| 0.0 |
2002-Jun-05 Wed
| ###
| ###
| 2.78
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2002-Jun-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-03 Mon
| ###
| ###
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2002-May-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-30 Thu
| ###
| ###
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2002-May-29 Wed
| ###
| ###
| ###
| ###
| 348,725
| 0
| 72.0
| 72.0
| 0.0 |
2002-May-28 Tue
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2002-May-27 Mon
| ###
| ###
| ###
| ###
| 800,475
| 0
| ###
| ###
| 0.0 |
2002-May-24 Fri
| ###
| ###
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2002-May-23 Thu
| ###
| ###
| ###
| ###
| 881,173
| 0
| ###
| ###
| 0.0 |
2002-May-22 Wed
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2002-May-21 Tue
| ###
| ###
| ###
| ###
| 730,477
| 0
| 28.6
| 28.6
| 0.0 |
2002-May-20 Mon
| ###
| ###
| ###
| ###
| 706,583
| 0
| ###
| ###
| 0.0 |
2002-May-17 Fri
| ###
| ###
| ###
| ###
| 1,088,945
| 0
| 83.0
| 83.0
| 0.0 |
2002-May-16 Thu
| ###
| ###
| ###
| ###
| 397,654
| 0
| ###
| ###
| 0.0 |
2002-May-15 Wed
| ###
| ###
| ###
| ###
| 622,529
| 0
| ###
| ###
| 0.0 |
2002-May-14 Tue
| ###
| ###
| ###
| ###
| 709,421
| 0
| ###
| ###
| 0.0 |
2002-May-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-10 Fri
| 2.88
| ###
| 2.88
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2002-May-09 Thu
| 2.85
| 2.86
| 2.84
| 2.86
| 637,928
| ###
| 80.0
| 80.0
| 0.2 |
2002-May-08 Wed
| 2.83
| 2.87
| 2.83
| 2.84
|
|
| ###
| ###
| 0.2 |
2002-May-07 Tue
| ###
| ###
| 2.82
| 2.85
| 1,778,788
| ###
| ###
| ###
| ### |
2002-May-06 Mon
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2002-May-03 Fri
| 2.86
| ###
| 2.85
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2002-May-02 Thu
| 2.84
| 2.85
| 2.82
| 2.84
|
|
| 74.7
| 74.7
| 0.2 |
2002-May-01 Wed
| 2.78
| 2.83
| 2.78
| 2.83
| 684,379
| 1,919,683
| 85.8
| 85.8
| 0.2 |
2002-Apr-30 Tue
| 2.77
| 2.77
| 2.73
| 2.75
|
|
| ###
| ###
| ### |
2002-Apr-29 Mon
| 2.82
| 2.82
| 2.77
| 2.79
|
|
| 30.8
| 30.8
| ### |
2002-Apr-26 Fri
| 2.83
| 2.85
| 2.82
| 2.83
|
|
| 68.8
| 68.8
| 0.2 |
2002-Apr-24 Wed
| 2.8
| 2.88
| 2.8
| 2.83
| 1,237,656
| 3,514,943
| 84.0
| 84.0
| 0.2 |
2002-Apr-23 Tue
| 2.78
| 2.81
| 2.77
| 2.8
|
|
| ###
| ###
| 0.2 |
2002-Apr-22 Mon
| 2.73
| 2.77
| 2.72
| 2.77
|
|
| ###
| ###
| 0.2 |
2002-Apr-19 Fri
| 2.72
| 2.76
| 2.71
| 2.73
| 565,125
| ###
| 71.7
| 71.7
| ### |
2002-Apr-18 Thu
| 2.79
| 2.79
| 2.7
| 2.7
| 3,089,487
| 8,480,641
| 9.8
| 9.8
| 0.2 |
2002-Apr-17 Wed
| 2.8
| 2.82
| 2.77
| 2.8
|
|
| ###
| ###
| 0.2 |
2002-Apr-16 Tue
| 2.72
| 2.78
| ###
| 2.76
|
|
| ###
| ###
| 0.2 |
2002-Apr-15 Mon
| 2.82
| 2.84
| 2.72
| 2.74
|
|
| 12.3
| 12.3
| 0.2 |
2002-Apr-12 Fri
| 2.84
| 2.86
| 2.81
| 2.82
|
|
| 26.4
| 26.4
| ### |
2002-Apr-11 Thu
| 2.79
| 2.89
| 2.77
| 2.85
|
|
| ###
| ###
| ### |
2002-Apr-10 Wed
| ###
| ###
| 2.76
| 2.78
|
|
| ###
| ###
| 0.2 |
2002-Apr-09 Tue
| ###
| 3
| 2.8
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2002-Apr-08 Mon
| 2.53
| 2.53
| 2.53
| 2.53
| 0
|
|
|
| ### |
2002-Apr-05 Fri
| 2.56
| 2.57
| 2.52
| 2.53
|
|
| 22.3
| 22.3
| ### |
2002-Apr-04 Thu
| 2.54
| 2.57
| 2.54
| 2.56
|
|
| ###
| ###
| 0.2 |
2002-Apr-03 Wed
| 2.53
| 2.56
| 2.52
| 2.54
|
|
| 77.0
| 77.0
| ### |
2002-Apr-02 Tue
| 2.58
| 2.58
| 2.51
| 2.52
|
|
| ###
| ###
| ### |
2002-Mar-28 Thu
| 2.59
| 2.59
| 2.56
| 2.58
|
|
| ###
| ###
| 0.2 |
2002-Mar-27 Wed
| 2.53
| 2.58
| 2.51
| 2.58
|
|
| ###
| ###
| 0.2 |
2002-Mar-26 Tue
| 2.59
| 2.59
| 2.49
| 2.53
|
|
| 18.2
| 18.2
| ### |
2002-Mar-25 Mon
| 2.57
| ###
| 2.55
| 2.59
| 514,575
| 656,083
| ###
| ###
| 0.2 |
2002-Mar-22 Fri
| 2.52
| 2.58
| 2.52
| 2.55
| 790,527
| 2,015,843
| ###
| ###
| 0.2 |
2002-Mar-21 Thu
| 2.46
| 2.51
| 2.46
| 2.51
| 324,657
| 806,772
| ###
| ###
| ### |
2002-Mar-20 Wed
| 2.48
| 2.49
| 2.45
| 2.47
| 445,251
| ###
| 31.4
| 31.4
| ### |
2002-Mar-19 Tue
| 2.46
| 2.49
| 2.46
| 2.48
|
|
| ###
| ###
| 0.2 |
2002-Mar-18 Mon
| 2.4
| 2.45
| ###
| 2.44
| 492,122
| 602,849
| 85.0
| 85.0
| 0.2 |
2002-Mar-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-14 Thu
| ###
| 2.387
| ###
| 2.387
|
|
| ###
| ###
| ### |
2002-Mar-13 Wed
| ###
| ###
| ###
| ###
| 655,345
| 0
| ###
| ###
| 0.0 |
2002-Mar-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-08 Fri
| ###
| ###
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2002-Mar-07 Thu
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2002-Mar-06 Wed
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2002-Mar-05 Tue
| ###
| ###
| ###
| ###
| 745,423
| 0
| ###
| ###
| 0.0 |
2002-Mar-04 Mon
| 2.27
| ###
| 2.26
| ###
| 510,350
| ###
| 85.8
| 85.8
| 0.0 |
2002-Mar-01 Fri
| 2.23
| 2.25
| 2.21
| 2.25
|
|
| 73.7
| 73.7
| ### |
2002-Feb-28 Thu
| ###
| 2.24
| ###
| 2.23
|
|
| ###
| ###
| ### |
2002-Feb-27 Wed
| ###
| ###
| ###
| ###
| 556,888
| 0
| ###
| ###
| 0.0 |
2002-Feb-26 Tue
| ###
| 2.25
| ###
| 2.24
|
|
| 95.9
| 95.9
| ### |
2002-Feb-25 Mon
| 2.342
| 2.342
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-21 Thu
| ###
| ###
| ###
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2002-Feb-20 Wed
| ###
| ###
| 2.21
| ###
| 745,172
| ###
| ###
| ###
| 0.0 |
2002-Feb-19 Tue
| 2.42
| 2.42
| ###
| ###
| 499,657
| 604,584
| 15.8
| 15.8
| 0.0 |
2002-Feb-18 Mon
| 2.45
| 2.45
| 2.41
| 2.42
|
|
| ###
| ###
| 0.2 |
2002-Feb-15 Fri
| 2.4
| 2.47
| ###
| 2.44
| 512,659
| ###
| ###
| ###
| 0.2 |
2002-Feb-14 Thu
| ###
| 2.47
| ###
| ###
| 2,679,448
| ###
| 70.7
| 70.7
| 0.0 |
2002-Feb-13 Wed
| 2.5
| 2.56
| ###
| ###
| 1,869,559
| ###
| ###
| ###
| 0.0 |
|