End of day Prices (full format), 161061273600 Days for (JBM) JUBILEE MINES NL
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2008-Apr-24 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Apr-23 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Apr-22 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Apr-21 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Apr-18 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Apr-17 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Apr-16 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Apr-15 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Apr-14 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Apr-11 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Apr-10 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Apr-09 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Apr-08 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Apr-07 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Apr-04 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Apr-03 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Apr-02 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Apr-01 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-31 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-28 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-27 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-26 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-20 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-19 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-18 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-17 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-14 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-13 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-12 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-11 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-10 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-07 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-06 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-05 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-04 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-03 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Feb-28 Thu
| ###
| ###
| 23
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2008-Feb-27 Wed
| ###
| 23.2
| 23
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2008-Feb-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-25 Mon
| ###
| ###
| ###
| ###
| 30,751
| 0
| ###
| ###
| 0.0 |
2008-Feb-22 Fri
| ###
| ###
| ###
| ###
| 168,955
| 0
| 31.8
| 31.8
| 0.0 |
2008-Feb-21 Thu
| ###
| ###
| ###
| ###
| 12,284
| 0
| ###
| ###
| 0.0 |
2008-Feb-20 Wed
| ###
| ###
| ###
| ###
|
|
| 41.3
| 41.3
| 0.0 |
2008-Feb-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-18 Mon
| ###
| ###
| ###
| ###
| 120,558
| 0
| 74.8
| 74.8
| 0.0 |
2008-Feb-15 Fri
| 23
| 23
| ###
| ###
|
|
| 37.2
| 37.2
| 0.0 |
2008-Feb-14 Thu
| ###
| ###
| ###
| ###
| 370,121
| 0
| 67.1
| 67.1
| 0.0 |
2008-Feb-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-12 Tue
| ###
| ###
| ###
| ###
| 441,350
| 0
| 75.3
| 75.3
| 0.0 |
2008-Feb-11 Mon
| ###
| ###
| ###
| ###
| 185,542
| 0
| 49.1
| 49.1
| 0.0 |
2008-Feb-08 Fri
| ###
| ###
| ###
| ###
| 258,449
| 0
| 65.7
| 65.7
| 0.0 |
2008-Feb-07 Thu
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2008-Feb-06 Wed
| ###
| ###
| ###
| ###
| 504,558
| 0
| 43.1
| 43.1
| 0.0 |
2008-Feb-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-04 Mon
| ###
| ###
| ###
| ###
| 557,673
| 0
| 35.7
| 35.7
| 0.0 |
2008-Feb-01 Fri
| ###
| ###
| ###
| ###
| 1,490,740
| 0
| ###
| ###
| 0.0 |
2008-Jan-31 Thu
| 22.5
| ###
| 22.45
| 22.56
| 1,865,051
| ###
| 68.0
| 68.0
| ### |
2008-Jan-30 Wed
| 22.55
| 22.55
| 22.45
| 22.45
| 1,845,245
| ###
| 48.1
| 48.1
| ### |
2008-Jan-29 Tue
| 22.5
| 22.57
| 22.45
| 22.45
|
|
| 44.3
| 44.3
| ### |
2008-Jan-25 Fri
| 22.45
| 22.48
| ###
| 22.4
| 2,101,548
| ###
| ###
| ###
| ### |
2008-Jan-24 Thu
| 22.29
| 22.5
| ###
| 22.2
| 1,211,241
| ###
| ###
| ###
| 1.6 |
2008-Jan-23 Wed
| 22
| ###
| ###
| 22
| 2,698,447
| 0
| 58.3
| 58.3
| ### |
2008-Jan-22 Tue
| ###
| 22
| ###
| 21.8
|
|
| ###
| ###
| 1.6 |
2008-Jan-21 Mon
| 21
| 22.58
| 21
| ###
|
|
| 96.8
| 96.8
| 0.0 |
2008-Jan-18 Fri
| 22.82
| 22.83
| 22.74
| 22.79
|
|
| 43.9
| 43.9
| 1.6 |
2008-Jan-17 Thu
| 22.86
| 22.86
| 22.81
| 22.81
|
|
| 38.5
| 38.5
| ### |
2008-Jan-16 Wed
| 22.79
| 22.85
| 22.77
| 22.8
| 1,522,355
| ###
| ###
| ###
| 1.6 |
2008-Jan-15 Tue
| 22.79
| 22.8
| 22.74
| 22.8
| 168,843
| 3,844,555
| 75.9
| 75.9
| 1.6 |
2008-Jan-14 Mon
| 22.75
| 22.8
| 22.74
| 22.79
| 225,988
| 5,145,746
| 74.5
| 74.5
| 1.6 |
2008-Jan-11 Fri
| 22.77
| 22.77
| 22.72
| 22.74
| 582,143
| 13,240,842
| 51.6
| 51.6
| 1.6 |
2008-Jan-10 Thu
| 22.75
| 22.78
| 22.72
| 22.72
|
|
| ###
| ###
| 1.6 |
2008-Jan-09 Wed
| 22.73
| 22.78
| 22.71
| 22.71
| 794,071
| 18,061,144
| ###
| ###
| 1.6 |
2008-Jan-08 Tue
| 22.75
| 22.79
| 22.71
| 22.75
| 269,328
| ###
| ###
| ###
| 1.6 |
2008-Jan-07 Mon
| 22.78
| 22.79
| 22.7
| 22.71
| 90,852
| 2,066,428
| 43.7
| 43.7
| 1.6 |
2008-Jan-04 Fri
| 22.75
| 22.8
| 22.7
| 22.77
|
|
| 67.1
| 67.1
| ### |
2008-Jan-03 Thu
| 22.72
| 22.79
| ###
| 22.77
|
|
| ###
| ###
| ### |
2008-Jan-02 Wed
| 22.79
| 22.79
| ###
| ###
| 206,451
| ###
| 28.1
| 28.1
| 0.0 |
2007-Dec-31 Mon
| 22.79
| 22.79
| ###
| ###
| 443,182
| 5,050,058
| 23.0
| 23.0
| 0.0 |
2007-Dec-28 Fri
| ###
| 22.79
| ###
| 22.71
|
|
| ###
| ###
| 1.6 |
2007-Dec-27 Thu
| ###
| 22.72
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2007-Dec-24 Mon
| 22.79
| 22.79
| ###
| ###
| 193,954
| ###
| ###
| ###
| 0.0 |
2007-Dec-21 Fri
| ###
| 22.81
| ###
| 22.81
|
|
| ###
| ###
| ### |
2007-Dec-20 Thu
| ###
| ###
| ###
| ###
|
|
| 40.8
| 40.8
| 0.0 |
2007-Dec-19 Wed
| ###
| 22.74
| ###
| ###
| 1,298,585
| ###
| 34.4
| 34.4
| 0.0 |
2007-Dec-18 Tue
| ###
| ###
| ###
| ###
| 845,745
| 0
| ###
| ###
| 0.0 |
2007-Dec-17 Mon
| ###
| ###
| 22.59
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2007-Dec-14 Fri
| ###
| 22.74
| ###
| ###
|
|
| 50.3
| 50.3
| 0.0 |
2007-Dec-13 Thu
| ###
| 22.7
| 22.59
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-12 Wed
| 22.7
| 22.7
| ###
| ###
| 1,175,752
| 13,344,785
| 32.5
| 32.5
| 0.0 |
2007-Dec-11 Tue
| 22.74
| 22.74
| ###
| ###
| 210,924
| ###
| ###
| ###
| 0.0 |
2007-Dec-10 Mon
| 22.8
| 22.8
| 22.5
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2007-Dec-07 Fri
| ###
| ###
| 22.8
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-06 Thu
| 23
| 23
| ###
| ###
| 604,551
| ###
| 31.7
| 31.7
| 0.0 |
2007-Dec-05 Wed
| 23
| ###
| ###
| 23
|
|
| 68.6
| 68.6
| 1.6 |
2007-Dec-04 Tue
| 23
| ###
| 23
| ###
| 523,474
| 6,019,951
| ###
| ###
| 0.0 |
2007-Dec-03 Mon
| 23
| ###
| 23
| ###
| 1,244,624
| 14,313,176
| 70.1
| 70.1
| 0.0 |
2007-Nov-30 Fri
| ###
| ###
| 23
| ###
|
|
| 60.5
| 60.5
| 0.0 |
2007-Nov-29 Thu
| ###
| ###
| 23
| ###
| 1,992,274
| 22,911,151
| 40.8
| 40.8
| 0.0 |
2007-Nov-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-27 Tue
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2007-Nov-26 Mon
| 23
| ###
| 23
| ###
| 4,469,271
| ###
| 65.0
| 65.0
| 0.0 |
2007-Nov-23 Fri
| 23
| ###
| ###
| 23
| 1,247,687
| 0
| ###
| ###
| 1.6 |
2007-Nov-22 Thu
| 23
| ###
| ###
| 23
|
|
| 75.9
| 75.9
| 1.6 |
2007-Nov-21 Wed
| 23
| ###
| 23
| ###
| 1,213,388
| ###
| ###
| ###
| 0.0 |
2007-Nov-20 Tue
| ###
| ###
| 23
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-19 Mon
| ###
| ###
| 23
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-16 Fri
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2007-Nov-15 Thu
| ###
| 23.22
| ###
| ###
| 1,976,371
| ###
| 37.6
| 37.6
| 0.0 |
2007-Nov-14 Wed
| ###
| 23.2
| 23
| ###
| 3,642,025
| 84,130,777
| ###
| ###
| 0.0 |
2007-Nov-13 Tue
| 23.2
| 23.25
| ###
| ###
| 1,282,525
| 14,909,353
| 35.6
| 35.6
| 0.0 |
2007-Nov-12 Mon
| 23.21
| ###
| 23.2
| ###
| 959,043
| ###
| 81.6
| 81.6
| 0.0 |
2007-Nov-09 Fri
| ###
| 23.42
| 23.25
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2007-Nov-08 Thu
| 23.5
| 23.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-07 Wed
| ###
| ###
| 23.5
| 23.55
|
|
| ###
| ###
| 1.7 |
2007-Nov-06 Tue
| 23.56
| ###
| 23.56
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-05 Mon
| 23.5
| ###
| 23.5
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-02 Fri
| 23.7
| 23.74
| 23.55
| 23.55
| 1,317,389
| ###
| 26.7
| 26.7
| 1.7 |
2007-Nov-01 Thu
| 23.54
| ###
| 23.5
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2007-Oct-31 Wed
| 23.5
| 23.56
| 23.43
| 23.51
| 5,418,156
| 127,299,575
| 59.8
| 59.8
| ### |
2007-Oct-30 Tue
| 23.7
| 23.71
| ###
| 23.45
| 7,055,340
| 83,641,055
| ###
| ###
| 1.7 |
2007-Oct-29 Mon
| ###
| 24.25
| 23.75
| 23.82
| 9,135,371
| ###
| 28.8
| 28.8
| ### |
2007-Oct-26 Fri
| ###
| 17.2
| 16.89
| ###
| 2,905,827
| 49,529,821
| ###
| ###
| 0.0 |
2007-Oct-25 Thu
| 16.88
| 16.88
| 16.5
| 16.7
|
|
| 31.3
| 31.3
| 1.2 |
2007-Oct-24 Wed
| 16.57
| ###
| 16.51
| ###
| 1,529,349
| 12,624,775
| 86.1
| 86.1
| 0.0 |
2007-Oct-23 Tue
| 16.48
| ###
| 16.27
| ###
| 841,185
| ###
| 25.6
| 25.6
| 0.0 |
2007-Oct-22 Mon
| ###
| ###
| 15.84
| 16.22
|
|
| 73.0
| 73.0
| 1.2 |
2007-Oct-19 Fri
| 17.2
| 17.2
| ###
| 16.59
|
|
| ###
| ###
| 1.2 |
2007-Oct-18 Thu
| 16.85
| ###
| 16.56
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2007-Oct-17 Wed
| 16.7
| 16.82
| 16.55
| 16.75
|
|
| ###
| ###
| ### |
2007-Oct-16 Tue
| ###
| ###
| ###
| 16.75
|
|
| 9.0
| 9.0
| ### |
2007-Oct-15 Mon
| 17.5
| 17.5
| ###
| 17.43
|
|
| ###
| ###
| 1.2 |
2007-Oct-12 Fri
| 17.48
| 17.53
| ###
| 17.4
| 1,260,125
| ###
| 31.1
| 31.1
| 1.2 |
2007-Oct-11 Thu
| ###
| 17.4
| 16.88
| 17.4
|
|
| 81.4
| 81.4
| 1.2 |
2007-Oct-10 Wed
| 16.48
| ###
| 16.43
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-09 Tue
| ###
| ###
| ###
| 16.28
|
|
| ###
| ###
| 1.2 |
2007-Oct-08 Mon
| ###
| 16.48
| 16.27
| 16.4
| 1,350,840
| ###
| 72.0
| 72.0
| ### |
2007-Oct-05 Fri
| 16.2
| ###
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2007-Oct-04 Thu
| ###
| 16.27
| ###
| 16.25
| 2,551,729
| ###
| 84.7
| 84.7
| ### |
2007-Oct-03 Wed
| 16.7
| 16.78
| 15.82
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-02 Tue
| ###
| ###
| 16.56
| 16.8
|
|
| ###
| ###
| 1.2 |
2007-Oct-01 Mon
| 17.28
| 17.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-28 Fri
| 17.54
| ###
| ###
| ###
| 4,927,043
| 0
| 22.6
| 22.6
| 0.0 |
2007-Sep-27 Thu
| 17.86
| ###
| ###
| 17.85
|
|
| ###
| ###
| 1.3 |
2007-Sep-26 Wed
| ###
| ###
| 17.56
| 17.84
|
|
| 73.6
| 73.6
| 1.3 |
2007-Sep-25 Tue
| 17.4
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2007-Sep-24 Mon
| 17.25
| ###
| ###
| 17.55
|
|
| 77.2
| 77.2
| ### |
2007-Sep-21 Fri
| ###
| 17.29
| ###
| 17.23
| 963,228
| ###
| 73.3
| 73.3
| ### |
2007-Sep-20 Thu
| ###
| ###
| ###
| 17.28
| 2,275,528
| 0
| 78.8
| 78.8
| 1.2 |
2007-Sep-19 Wed
| 16.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-18 Tue
| ###
| ###
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2007-Sep-17 Mon
| ###
| ###
| 16.52
| 16.56
| 869,957
| 7,185,844
| 16.5
| 16.5
| 1.2 |
2007-Sep-14 Fri
| 16.79
| ###
| 16.75
| 16.85
|
|
| 65.2
| 65.2
| ### |
2007-Sep-13 Thu
| ###
| 16.8
| ###
| ###
| 1,445,383
| ###
| 93.5
| 93.5
| 0.0 |
2007-Sep-12 Wed
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2007-Sep-11 Tue
| ###
| ###
| 15.49
| 15.7
| 1,266,844
| ###
| 22.1
| 22.1
| ### |
2007-Sep-10 Mon
| ###
| ###
| 15.51
| ###
| 1,108,782
| ###
| ###
| ###
| 0.0 |
2007-Sep-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-06 Thu
| 14.85
| 15.55
| 14.85
| 15.45
|
|
| ###
| ###
| ### |
2007-Sep-05 Wed
| 15.2
| 15.29
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2007-Sep-04 Tue
| ###
| ###
| 14.76
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-03 Mon
| 15.55
| 15.55
| ###
| ###
| 1,322,685
| 10,283,875
| 13.4
| 13.4
| 0.0 |
2007-Aug-31 Fri
| 15.2
| 15.79
| 15.2
| 15.42
|
|
| 67.4
| 67.4
| ### |
2007-Aug-30 Thu
| 15.5
| 15.55
| ###
| ###
|
|
| 14.0
| 14.0
| 0.0 |
2007-Aug-29 Wed
| ###
| 15.22
| ###
| ###
| 1,496,259
| ###
| ###
| ###
| 0.0 |
2007-Aug-28 Tue
| ###
| 14.8
| ###
| 14.8
|
|
| ###
| ###
| 1.1 |
2007-Aug-27 Mon
| ###
| ###
| 13.8
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| 13.5
| ###
| ###
| 13.2
| 1,221,255
| 0
| 21.0
| 21.0
| 0.9 |
2007-Aug-23 Thu
| 13.59
| 13.71
| 13.27
| ###
| 1,944,583
| 26,232,424
| ###
| ###
| 0.0 |
2007-Aug-22 Wed
| ###
| ###
| 12.49
| 12.75
| 1,087,089
| 6,788,870
| ###
| ###
| ### |
2007-Aug-21 Tue
| ###
| ###
| 11.81
| ###
| 968,277
| 5,717,675
| ###
| ###
| 0.0 |
2007-Aug-20 Mon
| 11.82
| ###
| 11.2
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-17 Fri
| ###
| 11.85
| ###
| ###
| 1,626,929
| 9,639,554
| 14.8
| 14.8
| 0.0 |
2007-Aug-16 Thu
| ###
| ###
| ###
| 11.89
|
|
| 33.3
| 33.3
| ### |
2007-Aug-15 Wed
| ###
| ###
| 12.2
| 12.5
| 1,067,988
| 6,514,726
| ###
| ###
| 0.9 |
2007-Aug-14 Tue
| 13.75
| 13.84
| 13.21
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2007-Aug-13 Mon
| ###
| ###
| ###
| ###
| 774,683
| 0
| ###
| ###
| 0.0 |
2007-Aug-10 Fri
| 13.5
| 13.5
| ###
| 13.2
| 1,469,372
| ###
| 23.7
| 23.7
| 0.9 |
2007-Aug-09 Thu
| ###
| 14.27
| 13.81
| ###
| 1,191,252
| 16,725,178
| ###
| ###
| 0.0 |
2007-Aug-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-07 Tue
| ###
| 14.4
| 13.89
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2007-Aug-06 Mon
| ###
| ###
| 13.8
| 13.87
|
|
| ###
| ###
| ### |
2007-Aug-03 Fri
| ###
| 14.5
| 13.81
| 14.5
|
|
| 85.5
| 85.5
| 1.0 |
2007-Aug-02 Thu
| ###
| ###
| 13.72
| 14.2
|
|
| 13.3
| 13.3
| 1.0 |
2007-Aug-01 Wed
| 15.54
| 15.59
| ###
| 14.73
|
|
| 26.5
| 26.5
| 1.1 |
2007-Jul-31 Tue
| 15.49
| 15.7
| ###
| 15.7
|
|
| ###
| ###
| ### |
2007-Jul-30 Mon
| ###
| 15.25
| 14.86
| 15.25
|
|
| ###
| ###
| ### |
2007-Jul-27 Fri
| ###
| ###
| ###
| 15.25
| 3,380,248
| 0
| 36.3
| 36.3
| ### |
2007-Jul-26 Thu
| ###
| 16.75
| ###
| ###
| 1,651,351
| ###
| 12.0
| 12.0
| 0.0 |
2007-Jul-25 Wed
| 16.8
| ###
| 16.76
| 16.79
| 400,321
| 3,354,689
| 36.1
| 36.1
| ### |
2007-Jul-24 Tue
| ###
| 17.4
| ###
| ###
| 545,473
| ###
| ###
| ###
| 0.0 |
2007-Jul-23 Mon
| 16.8
| ###
| ###
| ###
| 1,163,955
| 0
| ###
| ###
| 0.0 |
2007-Jul-20 Fri
| 16.52
| ###
| 16.4
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2007-Jul-19 Thu
| ###
| ###
| ###
| 16.22
| 421,124
| 0
| ###
| ###
| 1.2 |
2007-Jul-18 Wed
| ###
| 16.41
| ###
| 16.41
| 473,144
| 3,882,146
| 75.5
| 75.5
| 1.2 |
2007-Jul-17 Tue
| 16.22
| 16.41
| 16.2
| 16.25
|
|
| ###
| ###
| ### |
2007-Jul-16 Mon
| 16.45
| 16.58
| ###
| 16.4
| 712,656
| ###
| ###
| ###
| ### |
2007-Jul-13 Fri
| ###
| ###
| 16.42
| 16.55
|
|
| 32.9
| 32.9
| 1.2 |
2007-Jul-12 Thu
| 16.52
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-11 Wed
| ###
| ###
| 15.85
| ###
| 1,209,173
| ###
| ###
| ###
| 0.0 |
2007-Jul-10 Tue
| 16.84
| 16.84
| ###
| 16.45
|
|
| 17.2
| 17.2
| 1.2 |
2007-Jul-09 Mon
| ###
| 17.25
| 16.78
| ###
| 700,283
| ###
| ###
| ###
| 0.0 |
2007-Jul-06 Fri
| 16.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-05 Thu
| 16.76
| ###
| 16.54
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-04 Wed
| ###
| 16.8
| ###
| 16.8
| 851,348
| 7,151,323
| 89.1
| 89.1
| 1.2 |
2007-Jul-03 Tue
| 16.4
| 16.48
| ###
| 16.24
| 856,746
| 7,059,587
| 32.0
| 32.0
| ### |
2007-Jul-02 Mon
| ###
| ###
| 15.79
| 16.26
| 1,213,849
| ###
| ###
| ###
| ### |
2007-Jun-29 Fri
| ###
| 16.29
| ###
| ###
| 3,129,342
| ###
| ###
| ###
| 0.0 |
2007-Jun-28 Thu
| 16.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-27 Wed
| ###
| ###
| ###
| 16.49
|
|
| ###
| ###
| 1.2 |
2007-Jun-26 Tue
| ###
| 17.23
| ###
| ###
|
|
| 42.5
| 42.5
| 0.0 |
2007-Jun-25 Mon
| ###
| 17.24
| 16.75
| 16.85
| 845,140
| 14,363,154
| ###
| ###
| ### |
2007-Jun-22 Fri
| ###
| 17.43
| ###
| 17.22
| 759,042
| 6,615,051
| 31.8
| 31.8
| 1.2 |
2007-Jun-21 Thu
| ###
| ###
| 16.88
| ###
| 1,964,758
| 16,582,557
| ###
| ###
| 0.0 |
2007-Jun-20 Wed
| 17.4
| 17.49
| 17.29
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2007-Jun-19 Tue
| 17.41
| 17.71
| 17.25
| ###
| 1,388,322
| ###
| 80.5
| 80.5
| 0.0 |
2007-Jun-18 Mon
| 17.56
| ###
| 17.55
| 17.84
| 1,133,921
| 9,950,156
| ###
| ###
| 1.3 |
2007-Jun-15 Fri
| 17.81
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-14 Thu
| ###
| ###
| ###
| 17.81
|
|
| 25.0
| 25.0
| 1.3 |
2007-Jun-13 Wed
| 17.45
| 17.55
| ###
| ###
| 1,359,283
| ###
| 38.8
| 38.8
| 0.0 |
2007-Jun-12 Tue
| ###
| 18.2
| 17.81
| ###
| 904,151
| ###
| 39.4
| 39.4
| 0.0 |
2007-Jun-08 Fri
| 17.4
| 17.47
| ###
| ###
| 1,244,685
| 10,872,323
| 36.8
| 36.8
| 0.0 |
2007-Jun-07 Thu
| ###
| ###
| 17.83
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2007-Jun-06 Wed
| ###
| ###
| ###
| 18.2
| 859,172
| 0
| 69.2
| 69.2
| ### |
2007-Jun-05 Tue
| 17.89
| 18.44
| 17.88
| 18.43
| 1,259,923
| ###
| 87.7
| 87.7
| ### |
2007-Jun-04 Mon
| ###
| 17.8
| ###
| 17.72
|
|
| ###
| ###
| 1.3 |
2007-Jun-01 Fri
| ###
| 17.71
| ###
| 17.5
| 909,047
| ###
| ###
| ###
| 1.3 |
2007-May-31 Thu
| 17.25
| 17.54
| ###
| 17.4
|
|
| ###
| ###
| 1.2 |
2007-May-30 Wed
| 17.25
| 17.44
| 16.85
| ###
| 1,119,177
| 19,188,289
| 28.4
| 28.4
| 0.0 |
2007-May-29 Tue
| ###
| 17.44
| ###
| ###
| 1,054,287
| 9,193,382
| 31.5
| 31.5
| 0.0 |
2007-May-28 Mon
| 17.51
| ###
| ###
| 17.26
|
|
| ###
| ###
| 1.2 |
2007-May-25 Fri
| ###
| ###
| ###
| 17.2
| 2,850,948
| 0
| ###
| ###
| 1.2 |
2007-May-24 Thu
| ###
| ###
| 17.88
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-23 Wed
| ###
| ###
| ###
| ###
| 1,476,621
| 0
| 81.7
| 81.7
| 0.0 |
2007-May-22 Tue
| ###
| ###
| ###
| 18.28
|
|
| 76.3
| 76.3
| 1.3 |
2007-May-21 Mon
| 17.42
| ###
| 17.42
| ###
| 1,360,849
| ###
| ###
| ###
| 0.0 |
2007-May-18 Fri
| ###
| 17.28
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2007-May-17 Thu
| 17.75
| 17.88
| ###
| 17.5
|
|
| 21.3
| 21.3
| 1.3 |
2007-May-16 Wed
| ###
| ###
| 17.75
| 17.78
| 574,242
| ###
| 34.3
| 34.3
| 1.3 |
2007-May-15 Tue
| 17.81
| ###
| ###
| 17.7
| 727,959
| 0
| ###
| ###
| 1.3 |
2007-May-14 Mon
| ###
| 18.29
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2007-May-11 Fri
| ###
| ###
| 17.74
| 18.2
| 570,984
| 5,064,628
| ###
| ###
| ### |
2007-May-10 Thu
| ###
| ###
| 17.87
| ###
| 565,053
| 5,048,748
| 19.4
| 19.4
| 0.0 |
2007-May-09 Wed
| 17.48
| ###
| 17.45
| ###
|
|
| 92.5
| 92.5
| 0.0 |
2007-May-08 Tue
| 18.21
| 18.21
| 17.51
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-07 Mon
| ###
| 18.25
| 17.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-04 Fri
| ###
| ###
| ###
| 17.85
|
|
| 24.9
| 24.9
| 1.3 |
2007-May-03 Thu
| ###
| ###
| 16.57
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-02 Wed
| 16.57
| 16.89
| 16.57
| 16.8
|
|
| 76.1
| 76.1
| 1.2 |
2007-May-01 Tue
| 16.78
| 16.87
| 16.48
| ###
| 721,358
| 12,028,644
| 35.1
| 35.1
| 0.0 |
2007-Apr-30 Mon
| ###
| ###
| ###
| ###
| 1,236,274
| 0
| 70.5
| 70.5
| 0.0 |
2007-Apr-27 Fri
| ###
| 17.45
| 16.8
| 16.86
| 1,933,378
| ###
| 22.7
| 22.7
| 1.2 |
2007-Apr-26 Thu
| ###
| 17.77
| 17.25
| 17.46
| 845,928
| ###
| 27.6
| 27.6
| 1.2 |
2007-Apr-24 Tue
| 17.89
| 17.89
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2007-Apr-23 Mon
| 17.57
| 17.84
| 17.57
| 17.8
|
|
| 79.7
| 79.7
| ### |
2007-Apr-20 Fri
| 17.25
| 17.56
| ###
| 17.47
| 454,258
| 3,988,385
| 77.3
| 77.3
| 1.2 |
2007-Apr-19 Thu
| 17.8
| 17.8
| 17.25
| 17.25
|
|
| ###
| ###
| 1.2 |
2007-Apr-18 Wed
| ###
| ###
| 17.51
| 17.75
|
|
| ###
| ###
| 1.3 |
2007-Apr-17 Tue
| ###
| ###
| 17.23
| 17.41
|
|
| 20.8
| 20.8
| ### |
2007-Apr-16 Mon
| 17.54
| 17.86
| 17.41
| 17.86
|
|
| 79.2
| 79.2
| 1.3 |
2007-Apr-13 Fri
| 17.8
| 17.85
| 17.28
| ###
| 561,156
| ###
| ###
| ###
| 0.0 |
2007-Apr-12 Thu
| ###
| ###
| 17.8
| 17.86
| 446,379
| 3,972,773
| 24.6
| 24.6
| 1.3 |
2007-Apr-11 Wed
| ###
| 18.26
| 17.85
| 18.24
| 618,750
| ###
| ###
| ###
| 1.3 |
2007-Apr-10 Tue
| ###
| ###
| 17.73
| 17.8
|
|
| 27.0
| 27.0
| ### |
2007-Apr-05 Thu
| 17.56
| ###
| 17.56
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-04 Wed
| ###
| ###
| ###
| ###
| 1,796,129
| 0
| ###
| ###
| 0.0 |
2007-Apr-03 Tue
| 17.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-02 Mon
| ###
| ###
| 17.25
| 17.25
|
|
| ###
| ###
| 1.2 |
2007-Mar-30 Fri
| 17.48
| ###
| ###
| 17.52
|
|
| ###
| ###
| ### |
2007-Mar-29 Thu
| ###
| 17.29
| ###
| 17.22
|
|
| 69.4
| 69.4
| 1.2 |
2007-Mar-28 Wed
| 17.46
| 17.7
| ###
| ###
| 946,687
| 8,378,179
| 30.9
| 30.9
| 0.0 |
2007-Mar-27 Tue
| 16.5
| 17.7
| 16.5
| ###
| 1,519,983
| ###
| ###
| ###
| 0.0 |
2007-Mar-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-23 Fri
| 16.4
| ###
| ###
| 16.4
| 604,388
| 0
| ###
| ###
| ### |
2007-Mar-22 Thu
| ###
| 16.47
| ###
| ###
| 668,745
| ###
| ###
| ###
| 0.0 |
2007-Mar-21 Wed
| ###
| ###
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2007-Mar-20 Tue
| 16.49
| 16.49
| ###
| 16.45
|
|
| ###
| ###
| 1.2 |
2007-Mar-19 Mon
| ###
| 16.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-16 Fri
| 16.25
| ###
| ###
| ###
| 566,585
| 0
| ###
| ###
| 0.0 |
2007-Mar-15 Thu
| ###
| 16.2
| ###
| ###
| 1,141,729
| ###
| ###
| ###
| 0.0 |
2007-Mar-14 Wed
| 15.45
| 15.8
| 15.27
| 15.75
| 612,488
| ###
| 86.3
| 86.3
| 1.1 |
2007-Mar-13 Tue
| ###
| 16.25
| 15.81
| 15.87
|
|
| 26.2
| 26.2
| ### |
2007-Mar-12 Mon
| ###
| ###
| 15.7
| ###
| 810,888
| 6,365,470
| 67.2
| 67.2
| 0.0 |
2007-Mar-09 Fri
| ###
| ###
| 15.81
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-08 Thu
| ###
| ###
| ###
| 15.82
| 630,474
| 0
| ###
| ###
| ### |
2007-Mar-07 Wed
| ###
| 15.81
| 15.27
| 15.81
| 872,473
| ###
| 86.5
| 86.5
| ### |
2007-Mar-06 Tue
| 14.46
| 15.23
| 14.41
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2007-Mar-05 Mon
| ###
| ###
| ###
| 14.87
|
|
| ###
| ###
| 1.1 |
2007-Mar-02 Fri
| 15.23
| ###
| ###
| 15.29
| 1,309,922
| 0
| 72.9
| 72.9
| 1.1 |
2007-Mar-01 Thu
| 16.22
| 16.22
| 15.5
| 15.59
| 2,108,054
| ###
| ###
| ###
| ### |
2007-Feb-28 Wed
| ###
| 16.59
| ###
| 16.4
|
|
| 89.1
| 89.1
| ### |
2007-Feb-27 Tue
| ###
| ###
| ###
| 17.25
| 708,046
| 0
| 21.8
| 21.8
| 1.2 |
2007-Feb-26 Mon
| ###
| 17.7
| 17.26
| 17.5
|
|
| 74.2
| 74.2
| 1.3 |
2007-Feb-23 Fri
| ###
| ###
| ###
| ###
| 1,037,357
| 0
| ###
| ###
| 0.0 |
2007-Feb-22 Thu
| ###
| ###
| 16.77
| 16.84
|
|
| ###
| ###
| 1.2 |
2007-Feb-21 Wed
| 17.2
| ###
| 16.55
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-20 Tue
| 16.85
| ###
| 16.75
| ###
| 411,681
| 3,447,828
| ###
| ###
| 0.0 |
2007-Feb-19 Mon
| 16.46
| 16.8
| 16.46
| 16.78
| 595,658
| ###
| ###
| ###
| 1.2 |
2007-Feb-16 Fri
| 16.52
| ###
| 16.46
| 16.53
|
|
| 70.0
| 70.0
| ### |
2007-Feb-15 Thu
| 16.57
| ###
| 16.22
| ###
| 504,076
| 4,088,056
| ###
| ###
| 0.0 |
2007-Feb-14 Wed
| 16.4
| 16.54
| 16.25
| 16.4
| 1,131,027
| 18,543,187
| 67.0
| 67.0
| ### |
2007-Feb-13 Tue
| 15.8
| 16.22
| ###
| ###
| 942,386
| 7,642,750
| 87.0
| 87.0
| 0.0 |
2007-Feb-12 Mon
| 15.52
| ###
| 15.41
| ###
| 433,980
| ###
| 87.8
| 87.8
| 0.0 |
2007-Feb-09 Fri
| 15.59
| 15.7
| ###
| 15.55
| 838,724
| 6,583,983
| ###
| ###
| ### |
2007-Feb-08 Thu
| ###
| ###
| 15.71
| 15.75
| 794,976
| ###
| ###
| ###
| 1.1 |
2007-Feb-07 Wed
| 15.85
| 16.2
| 15.8
| 16.2
| 964,251
| ###
| 85.9
| 85.9
| 1.2 |
2007-Feb-06 Tue
| 15.84
| 15.86
| 15.57
| 15.73
|
|
| 33.2
| 33.2
| ### |
2007-Feb-05 Mon
| 16.28
| 16.4
| 15.85
| 16.24
| 1,154,151
| 18,610,684
| ###
| ###
| ### |
2007-Feb-02 Fri
| ###
| ###
| ###
| 16.28
|
|
| 73.4
| 73.4
| 1.2 |
2007-Feb-01 Thu
| 16.4
| 16.4
| ###
| 16.22
| 703,454
| 5,768,322
| 29.8
| 29.8
| 1.2 |
2007-Jan-31 Wed
| 16.2
| ###
| ###
| ###
| 836,626
| 0
| 78.4
| 78.4
| 0.0 |
2007-Jan-30 Tue
| 16.7
| 16.7
| ###
| 16.5
|
|
| ###
| ###
| 1.2 |
2007-Jan-29 Mon
| ###
| 16.55
| 16.23
| 16.54
|
|
| 82.6
| 82.6
| ### |
2007-Jan-25 Thu
| 16.2
| ###
| ###
| 16.23
|
|
| ###
| ###
| ### |
2007-Jan-24 Wed
| ###
| ###
| ###
| ###
| 851,180
| 0
| 83.0
| 83.0
| 0.0 |
2007-Jan-23 Tue
| 15.5
| 15.75
| 15.42
| ###
| 580,273
| 9,043,554
| 76.5
| 76.5
| 0.0 |
2007-Jan-22 Mon
| 15.55
| 15.58
| 15.41
| 15.52
|
|
| ###
| ###
| 1.1 |
2007-Jan-19 Fri
| 15.45
| 15.53
| ###
| 15.45
|
|
| 63.9
| 63.9
| ### |
2007-Jan-18 Thu
| 15.59
| 15.7
| ###
| 15.4
|
|
| 23.5
| 23.5
| ### |
2007-Jan-17 Wed
| ###
| ###
| 15.26
| ###
| 634,027
| 4,837,626
| ###
| ###
| 0.0 |
2007-Jan-16 Tue
| 15.5
| 15.74
| ###
| ###
| 834,443
| ###
| ###
| ###
| 0.0 |
2007-Jan-15 Mon
| ###
| 15.24
| 14.87
| 15.21
|
|
| ###
| ###
| ### |
2007-Jan-12 Fri
| 14.8
| ###
| 14.8
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2007-Jan-11 Thu
| 14.75
| 14.79
| 14.5
| 14.51
|
|
| ###
| ###
| ### |
2007-Jan-10 Wed
| ###
| 14.41
| 14.22
| ###
| 1,352,272
| 19,357,773
| ###
| ###
| 0.0 |
2007-Jan-09 Tue
| 14.75
| 14.79
| 14.22
| ###
| 1,589,146
| ###
| 27.9
| 27.9
| 0.0 |
2007-Jan-08 Mon
| 14.86
| ###
| 14.46
| 14.52
| 689,549
| ###
| 20.5
| 20.5
| 1.0 |
2007-Jan-05 Fri
| ###
| 15.49
| ###
| 15.25
| 876,179
| ###
| 81.3
| 81.3
| ### |
2007-Jan-04 Thu
| 15.5
| 15.5
| 14.85
| ###
| 1,921,981
| ###
| 14.2
| 14.2
| 0.0 |
2007-Jan-03 Wed
| 15.81
| 15.85
| 15.42
| ###
| 437,772
| ###
| 28.3
| 28.3
| 0.0 |
2007-Jan-02 Tue
| ###
| ###
| ###
| 15.76
|
|
| ###
| ###
| 1.1 |
2006-Dec-29 Fri
| ###
| ###
| ###
| 15.76
|
|
| ###
| ###
| 1.1 |
2006-Dec-28 Thu
| ###
| ###
| 15.75
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-27 Wed
| ###
| 15.85
| ###
| 15.82
| 279,271
| 2,213,222
| ###
| ###
| ### |
2006-Dec-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-21 Thu
| ###
| 15.2
| 14.85
| ###
| 946,744
| 14,224,828
| 82.3
| 82.3
| 0.0 |
2006-Dec-20 Wed
| 14.72
| ###
| 14.7
| 14.81
|
|
| ###
| ###
| 1.1 |
2006-Dec-19 Tue
| ###
| 14.83
| ###
| 14.79
| 1,513,882
| ###
| ###
| ###
| ### |
2006-Dec-18 Mon
| 13.82
| ###
| 13.8
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2006-Dec-15 Fri
| ###
| ###
| 13.87
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-13 Wed
| ###
| 13.86
| ###
| 13.76
|
|
| ###
| ###
| 1.0 |
2006-Dec-12 Tue
| 13.7
| 13.8
| 13.54
| ###
| 435,420
| ###
| 33.1
| 33.1
| 0.0 |
2006-Dec-11 Mon
| 13.43
| 13.8
| 13.43
| 13.7
| 597,489
| ###
| ###
| ###
| 1.0 |
2006-Dec-08 Fri
| 13.5
| ###
| 13.27
| 13.27
| 692,172
| ###
| ###
| ###
| 0.9 |
2006-Dec-07 Thu
| 14.2
| 14.2
| ###
| 13.7
|
|
| 9.6
| 9.6
| 1.0 |
2006-Dec-06 Wed
| ###
| ###
| ###
| 14.2
|
|
| 72.5
| 72.5
| 1.0 |
2006-Dec-05 Tue
| ###
| 14.2
| 13.77
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2006-Dec-04 Mon
| 13.7
| ###
| 13.43
| ###
| 655,689
| 4,402,951
| 91.0
| 91.0
| 0.0 |
2006-Dec-01 Fri
| 13.75
| 13.78
| 13.5
| 13.72
|
|
| 39.2
| 39.2
| ### |
2006-Nov-30 Thu
| ###
| 13.75
| 13.5
| 13.7
| 353,753
| 4,819,884
| ###
| ###
| 1.0 |
2006-Nov-29 Wed
| 13.48
| ###
| ###
| 13.51
| 913,681
| 0
| 60.2
| 60.2
| ### |
2006-Nov-28 Tue
| ###
| 13.49
| ###
| 13.23
| 1,018,657
| 6,870,841
| ###
| ###
| 0.9 |
2006-Nov-27 Mon
| 13.8
| 13.88
| ###
| 13.45
|
|
| ###
| ###
| ### |
2006-Nov-24 Fri
| 13.79
| ###
| ###
| 13.71
|
|
| ###
| ###
| ### |
2006-Nov-23 Thu
| ###
| 13.54
| ###
| 13.54
|
|
| ###
| ###
| 1.0 |
2006-Nov-22 Wed
| 12.8
| 13.25
| 12.8
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2006-Nov-21 Tue
| 11.5
| ###
| 11.45
| 12.5
|
|
| ###
| ###
| 0.9 |
2006-Nov-20 Mon
| ###
| 12.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-17 Fri
| 11.84
| ###
| 11.43
| 12.27
|
|
| 90.6
| 90.6
| ### |
2006-Nov-16 Thu
| 12.4
| 12.48
| ###
| ###
| 541,447
| 3,378,629
| 20.8
| 20.8
| 0.0 |
2006-Nov-15 Wed
| ###
| 12.81
| 12.23
| ###
| 946,649
| 11,852,045
| 18.3
| 18.3
| 0.0 |
2006-Nov-14 Tue
| ###
| ###
| ###
| 12.75
|
|
| 76.9
| 76.9
| ### |
2006-Nov-13 Mon
| 13.41
| 13.5
| ###
| 12.7
| 662,327
| ###
| ###
| ###
| 0.9 |
2006-Nov-10 Fri
| ###
| 13.74
| 13.46
| ###
| 778,578
| ###
| 62.0
| 62.0
| 0.0 |
2006-Nov-09 Thu
| 13.44
| ###
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2006-Nov-08 Wed
| 13.75
| 13.77
| 13.52
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-07 Tue
| ###
| ###
| 13.79
| 13.82
|
|
| ###
| ###
| 1.0 |
2006-Nov-06 Mon
| 13.25
| 13.82
| ###
| 13.78
| 653,782
| ###
| ###
| ###
| 1.0 |
2006-Nov-03 Fri
| ###
| ###
| ###
| 13.2
| 554,188
| 0
| ###
| ###
| 0.9 |
2006-Nov-02 Thu
| 12.86
| 13.25
| ###
| ###
| 755,575
| 5,005,684
| 81.3
| 81.3
| 0.0 |
2006-Nov-01 Wed
| ###
| 13.2
| ###
| ###
| 672,243
| ###
| ###
| ###
| 0.0 |
2006-Oct-31 Tue
| ###
| ###
| 12.75
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-30 Mon
| ###
| ###
| 12.56
| 12.81
|
|
| ###
| ###
| ### |
2006-Oct-27 Fri
| 12.28
| ###
| 12.23
| ###
| 2,488,583
| 15,217,685
| 86.5
| 86.5
| 0.0 |
2006-Oct-26 Thu
| 12.21
| 12.58
| ###
| 12.4
| 526,322
| ###
| 79.7
| 79.7
| 0.9 |
2006-Oct-25 Wed
| ###
| ###
| ###
| 12.28
|
|
| ###
| ###
| 0.9 |
2006-Oct-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-23 Mon
| 12.51
| ###
| 12.51
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2006-Oct-20 Fri
| ###
| 12.57
| ###
| 12.4
| 950,874
| 5,976,243
| ###
| ###
| 0.9 |
2006-Oct-19 Thu
| 11.8
| ###
| 11.75
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-17 Tue
| 11.75
| 11.88
| ###
| 11.72
| 498,147
| ###
| ###
| ###
| 0.8 |
2006-Oct-16 Mon
| 11.55
| 11.77
| 11.5
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-13 Fri
| ###
| 11.42
| ###
| ###
| 989,247
| ###
| 88.7
| 88.7
| 0.0 |
2006-Oct-12 Thu
| 10.8
| ###
| 10.8
| 10.86
|
|
| ###
| ###
| 0.8 |
2006-Oct-11 Wed
| ###
| ###
| 10.74
| 10.87
|
|
| ###
| ###
| ### |
2006-Oct-10 Tue
| ###
| ###
| 10.76
| ###
| 560,926
| 3,017,781
| ###
| ###
| 0.0 |
2006-Oct-09 Mon
| ###
| ###
| ###
| ###
| 740,159
| 0
| ###
| ###
| 0.0 |
2006-Oct-06 Fri
| 10.5
| 10.7
| 10.48
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2006-Oct-05 Thu
| 10.29
| 10.44
| 10.21
| 10.44
|
|
| 80.3
| 80.3
| 0.7 |
2006-Oct-04 Wed
| 10.21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-03 Tue
| 10.45
| 10.45
| 10.21
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2006-Oct-02 Mon
| 10.21
| 10.49
| 10.21
| 10.47
|
|
| ###
| ###
| 0.7 |
2006-Sep-29 Fri
| ###
| 10.28
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2006-Sep-28 Thu
| ###
| 10.23
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2006-Sep-27 Wed
| 9.72
| ###
| 9.71
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2006-Sep-26 Tue
| 9.78
| 9.78
| ###
| 9.72
|
|
| ###
| ###
| 0.7 |
2006-Sep-25 Mon
| 9.55
| 9.75
| 9.55
| 9.71
| 479,227
| 4,624,540
| 83.4
| 83.4
| ### |
2006-Sep-22 Fri
| 9.5
| ###
| 9.5
| 9.5
|
|
| ###
| ###
| 0.7 |
2006-Sep-21 Thu
| 9.75
| 9.78
| 9.49
| 9.57
| 860,643
| ###
| ###
| ###
| ### |
2006-Sep-20 Wed
| 9.5
| 9.72
| 9.46
| 9.7
|
|
| 87.5
| 87.5
| 0.7 |
2006-Sep-19 Tue
| 9.76
| 9.79
| ###
| ###
| 470,326
| 2,302,245
| 19.4
| 19.4
| 0.0 |
2006-Sep-18 Mon
| ###
| ###
| ###
| ###
| 635,628
| 0
| 97.8
| 97.8
| 0.0 |
2006-Sep-15 Fri
| ###
| 9.5
| ###
| 9.49
| 844,088
| ###
| ###
| ###
| 0.7 |
2006-Sep-14 Thu
| 9.4
| 9.52
| ###
| 9.5
|
|
| 72.3
| 72.3
| 0.7 |
2006-Sep-13 Wed
| 9.41
| 9.41
| 9.25
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-12 Tue
| ###
| 9.44
| ###
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2006-Sep-11 Mon
| ###
| ###
| 9.23
| 9.23
|
|
| ###
| ###
| ### |
2006-Sep-08 Fri
| 9.58
| 9.75
| 9.43
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-07 Thu
| ###
| 9.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-06 Wed
| 9.55
| 9.81
| 9.21
| 9.21
|
|
| 7.8
| 7.8
| 0.7 |
2006-Sep-05 Tue
| ###
| 9.88
| ###
| 9.83
| 1,263,370
| 6,241,047
| ###
| ###
| 0.7 |
2006-Sep-04 Mon
| 9
| ###
| ###
| 9.29
|
|
| 90.1
| 90.1
| ### |
2006-Sep-01 Fri
| 9.28
| ###
| 9.22
| 9.25
| 1,474,628
| ###
| 34.5
| 34.5
| ### |
2006-Aug-31 Thu
| 9
| 9.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-30 Wed
| ###
| ###
| ###
| ###
| 1,374,873
| 0
| ###
| ###
| 0.0 |
2006-Aug-29 Tue
| ###
| 9.2
| ###
| ###
| 1,095,725
| ###
| 66.5
| 66.5
| 0.0 |
2006-Aug-28 Mon
| ###
| ###
| ###
| ###
| 380,585
| 0
| 80.8
| 80.8
| 0.0 |
2006-Aug-25 Fri
| 8.8
| ###
| 8.8
| 8.86
|
|
| ###
| ###
| 0.6 |
2006-Aug-24 Thu
| ###
| ###
| 8.76
| 8.76
| 753,573
| 3,300,649
| ###
| ###
| 0.6 |
2006-Aug-23 Wed
| ###
| 9.2
| ###
| ###
| 1,002,478
| ###
| 22.2
| 22.2
| 0.0 |
2006-Aug-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-21 Mon
| 8.85
| ###
| 8.8
| 8.87
| 492,754
| ###
| ###
| ###
| ### |
2006-Aug-18 Fri
| 8.76
| 8.8
| ###
| 8.75
|
|
| 28.1
| 28.1
| 0.6 |
2006-Aug-17 Thu
| 8.72
| 8.89
| 8.7
| 8.85
|
|
| ###
| ###
| 0.6 |
2006-Aug-16 Wed
| 8.83
| 8.83
| 8.48
| 8.51
| 529,888
| 4,586,180
| ###
| ###
| 0.6 |
2006-Aug-15 Tue
| ###
| ###
| ###
| ###
| 325,846
| 0
| ###
| ###
| 0.0 |
2006-Aug-14 Mon
| 8.88
| ###
| 8.76
| 8.86
|
|
| ###
| ###
| 0.6 |
2006-Aug-11 Fri
| 8.76
| ###
| 8.71
| 8.78
|
|
| ###
| ###
| 0.6 |
2006-Aug-10 Thu
| 8.59
| 8.8
| 8.59
| 8.72
| 1,050,259
| ###
| ###
| ###
| 0.6 |
2006-Aug-09 Wed
| 8.72
| 8.73
| 8.57
| 8.59
|
|
| ###
| ###
| ### |
2006-Aug-08 Tue
| 8.52
| 8.75
| 8.52
| 8.74
|
|
| ###
| ###
| 0.6 |
2006-Aug-07 Mon
| ###
| 8.73
| 8.57
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2006-Aug-04 Fri
| 8.46
| 8.5
| ###
| 8.48
| 799,785
| 3,399,086
| ###
| ###
| 0.6 |
2006-Aug-03 Thu
| 8.5
| 8.74
| 8.5
| 8.56
|
|
| ###
| ###
| ### |
2006-Aug-02 Wed
| 8.42
| 8.46
| 8.28
| 8.4
| 944,141
| ###
| ###
| ###
| ### |
2006-Aug-01 Tue
| 8.5
| 8.56
| 8.42
| 8.51
|
|
| 73.5
| 73.5
| 0.6 |
2006-Jul-31 Mon
| 8.58
| ###
| 8.52
| 8.52
|
|
| ###
| ###
| 0.6 |
2006-Jul-28 Fri
| 8.55
| 8.7
| 8.42
| 8.49
| 2,596,122
| ###
| ###
| ###
| ### |
2006-Jul-27 Thu
| ###
| ###
| 8.57
| ###
| 3,867,846
| 16,573,720
| 7.7
| 7.7
| 0.0 |
2006-Jul-26 Wed
| ###
| ###
| ###
| ###
| 431,925
| 0
| 27.3
| 27.3
| 0.0 |
2006-Jul-25 Tue
| ###
| ###
| ###
| ###
| 1,245,380
| 0
| 31.5
| 31.5
| 0.0 |
2006-Jul-24 Mon
| 9.25
| 9.25
| 8.82
| ###
| 1,077,872
| 9,738,573
| 14.4
| 14.4
| 0.0 |
2006-Jul-21 Fri
| ###
| 9.44
| 9.2
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-20 Thu
| ###
| 9.4
| ###
| 9.4
|
|
| ###
| ###
| ### |
2006-Jul-19 Wed
| ###
| ###
| 8.76
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2006-Jul-18 Tue
| 8.89
| ###
| 8.87
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2006-Jul-17 Mon
| ###
| ###
| ###
| ###
|
|
| 39.3
| 39.3
| 0.0 |
2006-Jul-14 Fri
| 8.8
| 9.25
| 8.75
| ###
| 1,201,472
| 10,813,248
| ###
| ###
| 0.0 |
2006-Jul-13 Thu
| ###
| ###
| ###
| ###
| 1,083,826
| 0
| ###
| ###
| 0.0 |
2006-Jul-12 Wed
| 8.72
| 9.27
| 8.72
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-11 Tue
| 8.45
| ###
| ###
| ###
| 1,594,843
| 0
| ###
| ###
| 0.0 |
2006-Jul-10 Mon
| ###
| 8.45
| ###
| ###
| 939,020
| 3,967,359
| ###
| ###
| 0.0 |
2006-Jul-07 Fri
| 8.25
| 8.44
| 8.21
| ###
| 1,555,850
| 12,952,451
| 73.2
| 73.2
| 0.0 |
2006-Jul-06 Thu
| ###
| 8.25
| ###
| ###
| 472,975
| 1,951,021
| ###
| ###
| 0.0 |
2006-Jul-05 Wed
| ###
| 8.24
| ###
| ###
| 563,549
| 2,321,821
| ###
| ###
| 0.0 |
2006-Jul-04 Tue
| 8.25
| ###
| ###
| ###
| 794,676
| 0
| 8.6
| 8.6
| 0.0 |
2006-Jul-03 Mon
| ###
| 8.24
| ###
| 8.22
| 473,444
| 1,950,589
| ###
| ###
| 0.6 |
2006-Jun-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-28 Wed
| ###
| ###
| 7.52
| ###
| 370,686
| 1,393,779
| ###
| ###
| 0.0 |
2006-Jun-27 Tue
| 7.84
| ###
| 7.77
| 7.78
|
|
| 31.4
| 31.4
| 0.6 |
2006-Jun-26 Mon
| ###
| 7.59
| ###
| 7.58
| 445,952
| 1,692,387
| 90.5
| 90.5
| ### |
2006-Jun-23 Fri
| ###
| ###
| ###
| ###
| 455,351
| 0
| ###
| ###
| 0.0 |
2006-Jun-22 Thu
| ###
| ###
| ###
| 7.27
|
|
| 75.7
| 75.7
| ### |
2006-Jun-21 Wed
| ###
| ###
| ###
| ###
| 470,147
| 0
| ###
| ###
| 0.0 |
2006-Jun-20 Tue
| ###
| ###
| 6.82
| 6.82
| 780,475
| ###
| 14.7
| 14.7
| 0.5 |
2006-Jun-19 Mon
| 7.26
| 7.26
| ###
| ###
| 379,729
| ###
| ###
| ###
| 0.0 |
2006-Jun-16 Fri
| ###
| 7.43
| 7.25
| ###
| 640,151
| ###
| 60.0
| 60.0
| 0.0 |
2006-Jun-15 Thu
| ###
| ###
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2006-Jun-14 Wed
| 6.4
| ###
| 6.25
| 6.88
| 1,253,475
| ###
| ###
| ###
| ### |
2006-Jun-13 Tue
| ###
| ###
| ###
| ###
| 624,950
| 0
| 43.3
| 43.3
| 0.0 |
2006-Jun-09 Fri
| ###
| 7.25
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2006-Jun-08 Thu
| 7.48
| 7.58
| 7.27
| 7.27
| 405,258
| 3,009,040
| ###
| ###
| ### |
2006-Jun-07 Wed
| ###
| ###
| ###
| 7.52
| 729,558
| 0
| ###
| ###
| 0.5 |
2006-Jun-06 Tue
| 7.28
| 7.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-05 Mon
| ###
| ###
| 7.25
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2006-Jun-02 Fri
| 7.25
| 7.25
| ###
| 7.21
|
|
| 32.4
| 32.4
| ### |
2006-Jun-01 Thu
| ###
| 7.42
| 7.21
| 7.27
| 199,583
| 1,459,949
| 28.7
| 28.7
| ### |
2006-May-31 Wed
| ###
| 7.28
| ###
| 7.24
| 481,854
| 1,753,948
| ###
| ###
| 0.5 |
2006-May-30 Tue
| 7.42
| 7.42
| 7.24
| 7.24
| 586,487
| 4,298,949
| ###
| ###
| 0.5 |
2006-May-29 Mon
| 7.45
| 7.56
| 7.42
| 7.49
|
|
| ###
| ###
| ### |
2006-May-26 Fri
| 7.29
| ###
| ###
| 7.29
|
|
| ###
| ###
| ### |
2006-May-25 Thu
| ###
| 7.2
| 6.86
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2006-May-24 Wed
| 7.45
| 7.5
| ###
| ###
| 1,112,056
| ###
| ###
| ###
| 0.0 |
2006-May-23 Tue
| 6.89
| ###
| 6.79
| ###
|
|
| 89.7
| 89.7
| 0.0 |
2006-May-22 Mon
| ###
| ###
| 6.82
| 6.89
|
|
| ###
| ###
| 0.5 |
2006-May-19 Fri
| ###
| ###
| ###
| 7.52
|
|
| 81.3
| 81.3
| 0.5 |
2006-May-18 Thu
| ###
| 7.46
| ###
| 7.4
| 796,447
| 2,970,747
| 81.9
| 81.9
| 0.5 |
2006-May-17 Wed
| 7.46
| 7.76
| 7.46
| 7.7
| 561,540
| ###
| 86.3
| 86.3
| 0.6 |
2006-May-16 Tue
| 7.52
| 7.54
| 7.41
| 7.46
|
|
| ###
| ###
| 0.5 |
2006-May-15 Mon
| ###
| 7.82
| ###
| ###
| 276,428
| ###
| ###
| ###
| 0.0 |
2006-May-12 Fri
| ###
| ###
| 7.86
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-11 Thu
| 8.2
| 8.27
| 7.86
| ###
|
|
| 11.9
| 11.9
| 0.0 |
2006-May-10 Wed
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2006-May-09 Tue
| 8
| 8
| 7.76
| ###
| 487,050
| 3,837,954
| 29.3
| 29.3
| 0.0 |
2006-May-08 Mon
| 7.85
| ###
| 7.85
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-05 Fri
| ###
| 7.84
| ###
| 7.84
|
|
| ###
| ###
| 0.6 |
2006-May-04 Thu
| ###
| ###
| 7.47
| 7.57
| 758,379
| 2,832,545
| 42.4
| 42.4
| ### |
2006-May-03 Wed
| ###
| 7.84
| 7.52
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2006-May-02 Tue
| ###
| ###
| 7.79
| 7.79
|
|
| 16.5
| 16.5
| ### |
2006-May-01 Mon
| ###
| ###
| ###
| ###
| 488,985
| 0
| ###
| ###
| 0.0 |
2006-Apr-28 Fri
| ###
| ###
| 7.81
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2006-Apr-27 Thu
| ###
| ###
| 8
| 8.24
| 674,846
| 2,699,384
| ###
| ###
| 0.6 |
2006-Apr-26 Wed
| 8.45
| ###
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2006-Apr-24 Mon
| 8.4
| 8.48
| 8.29
| ###
| 797,940
| 6,690,726
| ###
| ###
| 0.0 |
2006-Apr-21 Fri
| ###
| 8.27
| ###
| ###
| 669,423
| ###
| 65.8
| 65.8
| 0.0 |
2006-Apr-20 Thu
| 8.4
| 8.52
| ###
| 8.46
| 717,881
| 3,058,173
| ###
| ###
| 0.6 |
2006-Apr-19 Wed
| 8.48
| 8.51
| 8.42
| 8.43
| 1,049,525
| 8,884,229
| ###
| ###
| 0.6 |
2006-Apr-18 Tue
| ###
| ###
| ###
| ###
| 495,875
| 0
| 77.6
| 77.6
| 0.0 |
2006-Apr-13 Thu
| 8.45
| 8.5
| ###
| 8.2
| 288,687
| ###
| ###
| ###
| 0.6 |
2006-Apr-11 Tue
| ###
| 8.57
| ###
| 8.57
|
|
| ###
| ###
| 0.6 |
2006-Apr-10 Mon
| 8.2
| 8.28
| ###
| 8.25
| 407,687
| 1,687,824
| ###
| ###
| ### |
2006-Apr-07 Fri
| ###
| 8.41
| 8.23
| 8.4
| 1,031,458
| ###
| 68.1
| 68.1
| ### |
2006-Apr-06 Thu
| ###
| ###
| ###
| ###
| 933,343
| 0
| ###
| ###
| 0.0 |
2006-Apr-05 Wed
| 8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-04 Tue
| 7.86
| ###
| 7.86
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-03 Mon
| 7.7
| 7.78
| ###
| 7.78
|
|
| ###
| ###
| 0.6 |
2006-Mar-31 Fri
| 7.56
| 7.85
| 7.4
| 7.79
|
|
| ###
| ###
| ### |
2006-Mar-30 Thu
| 7.55
| 7.56
| 7.4
| 7.54
| 553,023
| ###
| 35.5
| 35.5
| 0.5 |
2006-Mar-29 Wed
| ###
| 7.57
| ###
| 7.57
| 1,328,370
| 5,027,880
| ###
| ###
| ### |
2006-Mar-28 Tue
| 7.42
| 7.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-27 Mon
| ###
| 7.43
| ###
| 7.4
| 795,480
| ###
| ###
| ###
| 0.5 |
2006-Mar-24 Fri
| 7.4
| 7.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-23 Thu
| 7.42
| 7.42
| ###
| 7.4
| 588,388
| ###
| 30.8
| 30.8
| 0.5 |
2006-Mar-22 Wed
| 7.46
| 7.46
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2006-Mar-21 Tue
| 7.29
| 7.42
| 7.25
| ###
| 522,554
| ###
| 80.9
| 80.9
| 0.0 |
2006-Mar-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-17 Fri
| 7
| ###
| 7
| ###
| 593,556
| 2,077,446
| 78.6
| 78.6
| 0.0 |
2006-Mar-16 Thu
| ###
| 7
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2006-Mar-15 Wed
| 6.89
| ###
| 6.85
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2006-Mar-14 Tue
| 6.84
| ###
| 6.82
| 6.86
|
|
| ###
| ###
| 0.5 |
2006-Mar-13 Mon
| 6.72
| 6.85
| 6.7
| 6.84
| 383,041
| ###
| ###
| ###
| 0.5 |
2006-Mar-10 Fri
| 6.78
| 6.78
| ###
| 6.71
|
|
| 23.4
| 23.4
| ### |
2006-Mar-09 Thu
| 6.73
| 6.77
| ###
| 6.77
|
|
| 69.0
| 69.0
| ### |
2006-Mar-08 Wed
| 6.76
| 6.78
| ###
| 6.77
| 538,650
| 1,826,023
| 68.6
| 68.6
| ### |
2006-Mar-07 Tue
| 6.75
| 6.86
| 6.7
| 6.86
|
|
| ###
| ###
| 0.5 |
2006-Mar-06 Mon
| 6.77
| 6.78
| 6.7
| 6.78
|
|
| 67.5
| 67.5
| 0.5 |
2006-Mar-03 Fri
| 6.88
| ###
| 6.7
| 6.7
|
|
| 10.4
| 10.4
| 0.5 |
2006-Mar-02 Thu
| ###
| ###
| ###
| 6.89
| 1,216,229
| 0
| 89.2
| 89.2
| 0.5 |
2006-Mar-01 Wed
| 6.75
| 6.75
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2006-Feb-28 Tue
| 6.74
| 6.8
| ###
| 6.8
|
|
| ###
| ###
| 0.5 |
2006-Feb-27 Mon
| ###
| 6.83
| 6.56
| 6.8
| 823,641
| 5,514,276
| 86.2
| 86.2
| 0.5 |
2006-Feb-24 Fri
| 6.85
| 6.86
| ###
| ###
| 1,141,754
| ###
| 13.1
| 13.1
| 0.0 |
2006-Feb-23 Thu
| ###
| ###
| ###
| 7
| 468,652
| 0
| 14.5
| 14.5
| 0.5 |
2006-Feb-22 Wed
| ###
| ###
| ###
| ###
| 341,378
| 0
| ###
| ###
| 0.0 |
2006-Feb-21 Tue
| 7.2
| 7.26
| ###
| 7.21
|
|
| 64.0
| 64.0
| ### |
2006-Feb-20 Mon
| 6.59
| ###
| 6.51
| ###
| 753,941
| 2,454,077
| 97.4
| 97.4
| 0.0 |
2006-Feb-17 Fri
| 6.46
| ###
| ###
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2006-Feb-16 Thu
| ###
| ###
| ###
| 6.4
| 942,753
| 0
| 14.4
| 14.4
| 0.5 |
2006-Feb-15 Wed
| 6.8
| ###
| ###
| 6.72
| 502,079
| 0
| 27.1
| 27.1
| 0.5 |
2006-Feb-14 Tue
| 6.82
| ###
| ###
| 6.72
|
|
| 22.2
| 22.2
| 0.5 |
2006-Feb-13 Mon
| 6.84
| 6.88
| 6.78
| 6.85
|
|
| 78.6
| 78.6
| ### |
2006-Feb-10 Fri
| 6.76
| ###
| 6.76
| ###
| 634,342
| 2,144,075
| 88.5
| 88.5
| 0.0 |
2006-Feb-09 Thu
| ###
| ###
| 6.57
| 6.57
| 601,653
| ###
| ###
| ###
| ### |
2006-Feb-08 Wed
| 6.81
| 6.81
| 6.51
| 6.51
| 697,679
| 4,646,542
| ###
| ###
| ### |
2006-Feb-07 Tue
| ###
| ###
| 6.86
| 6.89
|
|
| ###
| ###
| 0.5 |
2006-Feb-06 Mon
| ###
| ###
| 6.84
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-03 Fri
| ###
| ###
| 6.83
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2006-Feb-02 Thu
| 6.87
| ###
| 6.86
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2006-Feb-01 Wed
| ###
| ###
| 6.81
| 6.86
|
|
| ###
| ###
| 0.5 |
2006-Jan-31 Tue
| 7.51
| 7.51
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2006-Jan-30 Mon
| 7.8
| 7.84
| 7.52
| 7.52
|
|
| 12.0
| 12.0
| 0.5 |
2006-Jan-27 Fri
| 7.59
| 7.77
| 7.59
| 7.77
|
|
| ###
| ###
| 0.6 |
2006-Jan-25 Wed
| 7.5
| 7.59
| 7.5
| 7.56
|
|
| ###
| ###
| 0.5 |
2006-Jan-24 Tue
| 7.5
| 7.55
| 7.45
| 7.5
|
|
| 68.8
| 68.8
| 0.5 |
2006-Jan-23 Mon
| 7.5
| 7.59
| ###
| 7.55
| 724,588
| ###
| 75.5
| 75.5
| ### |
2006-Jan-20 Fri
| 7.72
| 7.77
| ###
| ###
| 688,477
| ###
| 27.2
| 27.2
| 0.0 |
2006-Jan-19 Thu
| ###
| 7.7
| 7.57
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-18 Wed
| ###
| ###
| 7.5
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-17 Tue
| ###
| 7.72
| ###
| ###
| 329,728
| 1,272,750
| 66.3
| 66.3
| 0.0 |
2006-Jan-16 Mon
| 7.53
| ###
| 7.53
| ###
| 653,244
| ###
| 77.4
| 77.4
| 0.0 |
2006-Jan-13 Fri
| 7.7
| 7.7
| 7.47
| 7.58
|
|
| 13.8
| 13.8
| ### |
2006-Jan-12 Thu
| 7.74
| 7.78
| ###
| 7.78
|
|
| ###
| ###
| 0.6 |
2006-Jan-11 Wed
| 7.77
| 7.8
| 7.73
| 7.79
|
|
| 66.0
| 66.0
| ### |
2006-Jan-10 Tue
| 7.55
| 7.77
| 7.55
| ###
| 2,151,144
| ###
| 86.0
| 86.0
| 0.0 |
2006-Jan-09 Mon
| 7.47
| 7.55
| 7.44
| 7.47
|
|
| ###
| ###
| ### |
2006-Jan-06 Fri
| 7.59
| 7.59
| 7.45
| 7.45
|
|
| 15.6
| 15.6
| 0.5 |
2006-Jan-05 Thu
| ###
| ###
| 7.52
| 7.55
| 392,076
| ###
| 25.1
| 25.1
| ### |
2006-Jan-04 Wed
| 7.7
| 7.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-03 Tue
| ###
| ###
| 7.58
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2005-Dec-30 Fri
| ###
| ###
| 7.52
| 7.52
| 370,078
| ###
| ###
| ###
| 0.5 |
2005-Dec-29 Thu
| ###
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2005-Dec-28 Wed
| 7.49
| ###
| 7.46
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2005-Dec-27 Tue
| 7.54
| 7.55
| ###
| 7.54
| 958,528
| 3,618,443
| 68.0
| 68.0
| 0.5 |
2005-Dec-23 Fri
| 7.54
| 7.55
| ###
| 7.54
| 958,528
| 3,618,443
| 68.0
| 68.0
| 0.5 |
2005-Dec-22 Thu
| 7.54
| ###
| 7.49
| 7.55
|
|
| ###
| ###
| ### |
2005-Dec-21 Wed
| ###
| 7.55
| 7.29
| 7.54
| 1,510,384
| 11,207,049
| ###
| ###
| 0.5 |
2005-Dec-20 Tue
| ###
| ###
| ###
| ###
| 736,472
| 0
| ###
| ###
| 0.0 |
2005-Dec-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-16 Fri
| ###
| ###
| ###
| ###
| 384,673
| 0
| 68.4
| 68.4
| 0.0 |
2005-Dec-15 Thu
| 7.25
| 7.25
| ###
| ###
| 923,170
| ###
| ###
| ###
| 0.0 |
2005-Dec-14 Wed
| ###
| 7.26
| ###
| 7.25
|
|
| 81.0
| 81.0
| 0.5 |
2005-Dec-13 Tue
| 7.29
| 7.29
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2005-Dec-12 Mon
| ###
| ###
| 7.27
| 7.29
| 1,019,556
| 3,706,086
| 32.3
| 32.3
| ### |
2005-Dec-09 Fri
| ###
| 7.43
| 7.27
| 7.29
| 899,354
| 6,610,251
| 23.9
| 23.9
| ### |
2005-Dec-08 Thu
| ###
| ###
| 7.22
| ###
| 1,130,952
| ###
| ###
| ###
| 0.0 |
2005-Dec-07 Wed
| 7.25
| ###
| 7.21
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2005-Dec-06 Tue
| 7.27
| ###
| ###
| 7.2
| 994,776
| 0
| 27.3
| 27.3
| 0.5 |
2005-Dec-05 Mon
| 7.2
| ###
| 7.2
| 7.28
| 428,557
| ###
| ###
| ###
| 0.5 |
2005-Dec-02 Fri
| 7.21
| ###
| ###
| ###
| 626,472
| 0
| ###
| ###
| 0.0 |
2005-Dec-01 Thu
| 7.2
| 7.22
| ###
| ###
| 1,462,421
| ###
| ###
| ###
| 0.0 |
2005-Nov-30 Wed
| ###
| 7.25
| ###
| 7.25
| 973,188
| ###
| 84.4
| 84.4
| 0.5 |
2005-Nov-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-28 Mon
| ###
| 7.2
| ###
| 7.2
| 1,610,848
| 5,799,052
| 83.0
| 83.0
| 0.5 |
2005-Nov-25 Fri
| 6.81
| ###
| 6.79
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-24 Thu
| 6.81
| 6.85
| ###
| ###
| 836,780
| 2,865,971
| 16.3
| 16.3
| 0.0 |
2005-Nov-23 Wed
| 6.89
| 6.89
| 6.72
| 6.77
| 1,298,384
| ###
| 16.6
| 16.6
| ### |
2005-Nov-22 Tue
| 7
| ###
| 6.83
| 6.88
|
|
| 20.2
| 20.2
| ### |
2005-Nov-21 Mon
| 6.56
| 6.7
| 6.56
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-18 Fri
| ###
| 6.47
| ###
| 6.45
|
|
| 82.8
| 82.8
| ### |
2005-Nov-17 Thu
| 6.29
| ###
| 6.24
| 6.28
| 565,623
| 1,764,743
| ###
| ###
| 0.4 |
2005-Nov-16 Wed
| 6.27
| ###
| 6.24
| ###
| 1,542,647
| 4,813,058
| ###
| ###
| 0.0 |
2005-Nov-15 Tue
| ###
| ###
| 6.22
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2005-Nov-14 Mon
| ###
| 6.49
| 6.29
| ###
| 1,052,577
| ###
| ###
| ###
| 0.0 |
2005-Nov-11 Fri
| 6.49
| 6.49
| 6.29
| ###
| 933,188
| 5,963,071
| ###
| ###
| 0.0 |
2005-Nov-10 Thu
| 6.5
| 6.55
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2005-Nov-09 Wed
| ###
| 6.49
| ###
| 6.49
|
|
| ###
| ###
| ### |
2005-Nov-08 Tue
| 6.22
| ###
| 6.22
| ###
| 1,610,780
| 5,009,525
| 85.1
| 85.1
| 0.0 |
2005-Nov-07 Mon
| ###
| 6.24
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2005-Nov-04 Fri
| 6.26
| 6.26
| ###
| ###
| 1,079,951
| 3,380,246
| ###
| ###
| 0.0 |
2005-Nov-03 Thu
| ###
| 6.45
| 6.27
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2005-Nov-02 Wed
| 6.49
| 6.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-01 Tue
| 6.48
| 6.5
| 6.29
| 6.5
| 539,975
| 3,453,140
| 74.2
| 74.2
| 0.5 |
2005-Oct-31 Mon
| ###
| ###
| 6.22
| 6.48
|
|
| ###
| ###
| 0.5 |
2005-Oct-28 Fri
| 6.75
| 6.76
| 6.5
| 6.5
|
|
| 9.2
| 9.2
| 0.5 |
2005-Oct-27 Thu
| 6.8
| ###
| 6.79
| 6.87
|
|
| 80.6
| 80.6
| ### |
2005-Oct-26 Wed
| 6.75
| 6.84
| 6.7
| 6.77
|
|
| 65.4
| 65.4
| ### |
2005-Oct-25 Tue
| ###
| 7
| 6.72
| 6.74
|
|
| 11.9
| 11.9
| ### |
2005-Oct-24 Mon
| 6.88
| ###
| 6.75
| 6.84
| 831,544
| ###
| ###
| ###
| 0.5 |
2005-Oct-21 Fri
| ###
| ###
| 6.8
| ###
| 1,140,371
| ###
| 70.3
| 70.3
| 0.0 |
2005-Oct-20 Thu
| 7.26
| 7.28
| ###
| ###
| 1,367,042
| ###
| ###
| ###
| 0.0 |
2005-Oct-19 Wed
| 7.22
| 7.27
| ###
| 7.26
| 1,406,079
| ###
| 81.4
| 81.4
| 0.5 |
2005-Oct-18 Tue
| 7.2
| 7.28
| ###
| 7.21
| 2,402,341
| 8,744,521
| ###
| ###
| ### |
2005-Oct-17 Mon
| ###
| ###
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2005-Oct-14 Fri
| ###
| ###
| ###
| ###
| 1,133,371
| 0
| 28.4
| 28.4
| 0.0 |
2005-Oct-13 Thu
| 7.2
| 7.27
| ###
| 7.2
|
|
| 70.9
| 70.9
| 0.5 |
2005-Oct-12 Wed
| ###
| ###
| ###
| 7.26
|
|
| 93.0
| 93.0
| 0.5 |
2005-Oct-11 Tue
| ###
| ###
| ###
| ###
| 1,018,988
| 0
| 23.8
| 23.8
| 0.0 |
2005-Oct-10 Mon
| ###
| 7.2
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2005-Oct-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-06 Thu
| ###
| ###
| 6.83
| 6.88
|
|
| 21.5
| 21.5
| ### |
2005-Oct-05 Wed
| 7.7
| 7.7
| 7.27
| ###
| 1,069,174
| ###
| 9.1
| 9.1
| 0.0 |
2005-Oct-04 Tue
| ###
| 7.71
| 7.52
| 7.7
|
|
| ###
| ###
| 0.6 |
2005-Oct-03 Mon
| 7.7
| 7.73
| 7.52
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-30 Fri
| 7.56
| 7.76
| 7.55
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2005-Sep-29 Thu
| ###
| 7.73
| 7.45
| 7.51
|
|
| ###
| ###
| ### |
2005-Sep-28 Wed
| 7.7
| 7.72
| 7.56
| 7.59
|
|
| ###
| ###
| 0.5 |
2005-Sep-27 Tue
| 7.71
| 7.79
| ###
| 7.72
|
|
| ###
| ###
| ### |
2005-Sep-26 Mon
| 7.45
| 7.71
| 7.41
| 7.71
|
|
| 91.2
| 91.2
| ### |
2005-Sep-23 Fri
| 7.51
| 7.53
| ###
| 7.45
|
|
| 23.7
| 23.7
| 0.5 |
2005-Sep-22 Thu
| ###
| ###
| 7.52
| 7.52
|
|
| 21.9
| 21.9
| 0.5 |
2005-Sep-21 Wed
| 7.85
| 7.85
| ###
| ###
| 548,747
| ###
| ###
| ###
| 0.0 |
2005-Sep-20 Tue
| 7.26
| 7.85
| 7.26
| 7.8
| 1,503,258
| ###
| ###
| ###
| 0.6 |
2005-Sep-19 Mon
| 7.24
| 7.24
| ###
| ###
| 620,755
| ###
| ###
| ###
| 0.0 |
2005-Sep-16 Fri
| 7.2
| ###
| ###
| 7.24
| 586,843
| 0
| ###
| ###
| 0.5 |
2005-Sep-15 Thu
| 7.4
| 7.42
| 7.28
| 7.28
| 851,077
| ###
| ###
| ###
| 0.5 |
2005-Sep-14 Wed
| 7.25
| 7.48
| 7.21
| ###
| 598,787
| ###
| 83.5
| 83.5
| 0.0 |
2005-Sep-13 Tue
| 7.29
| ###
| 7.22
| 7.28
|
|
| ###
| ###
| 0.5 |
2005-Sep-12 Mon
| ###
| 7.43
| ###
| 7.27
|
|
| ###
| ###
| ### |
2005-Sep-09 Fri
| ###
| 7.4
| 6.76
| ###
| 2,125,383
| ###
| ###
| ###
| 0.0 |
2005-Sep-08 Thu
| ###
| ###
| ###
| ###
| 1,744,644
| 0
| 5.4
| 5.4
| 0.0 |
2005-Sep-07 Wed
| 7.81
| 7.81
| 7.5
| 7.5
|
|
| 6.2
| 6.2
| 0.5 |
2005-Sep-06 Tue
| 7.8
| 7.89
| 7.79
| 7.81
|
|
| 72.3
| 72.3
| 0.6 |
2005-Sep-05 Mon
| 7.85
| ###
| 7.75
| 7.8
| 406,020
| 1,573,327
| ###
| ###
| 0.6 |
2005-Sep-02 Fri
| 7.71
| 7.86
| ###
| 7.86
| 806,756
| 3,170,551
| ###
| ###
| ### |
2005-Sep-01 Thu
| ###
| ###
| 7.56
| 7.59
|
|
| ###
| ###
| 0.5 |
2005-Aug-31 Wed
| 7.75
| 7.8
| 7.52
| 7.54
|
|
| 11.5
| 11.5
| 0.5 |
2005-Aug-30 Tue
| ###
| 7.75
| ###
| 7.72
| 1,169,952
| ###
| 72.3
| 72.3
| ### |
2005-Aug-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-26 Fri
| 7.84
| ###
| 7.75
| ###
| 1,098,122
| 4,255,222
| ###
| ###
| 0.0 |
2005-Aug-25 Thu
| ###
| ###
| 7.81
| 7.86
| 676,887
| 2,643,243
| ###
| ###
| ### |
2005-Aug-24 Wed
| ###
| 8.25
| ###
| ###
| 355,355
| ###
| ###
| ###
| 0.0 |
2005-Aug-23 Tue
| 8.45
| 8.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-22 Mon
| ###
| ###
| ###
| ###
| 1,373,974
| 0
| ###
| ###
| 0.0 |
2005-Aug-19 Fri
| ###
| ###
| 7.5
| ###
| 2,305,154
| 8,644,327
| ###
| ###
| 0.0 |
2005-Aug-18 Thu
| 8.51
| 8.59
| ###
| ###
| 1,111,049
| 4,771,955
| ###
| ###
| 0.0 |
2005-Aug-17 Wed
| 8.85
| 8.85
| 8.57
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| 8.81
| ###
| 8.81
| 8.85
|
|
| 69.3
| 69.3
| 0.6 |
2005-Aug-15 Mon
| 8.48
| 8.8
| 8.46
| 8.8
|
|
| ###
| ###
| 0.6 |
2005-Aug-12 Fri
| 8.58
| ###
| 8.41
| 8.41
| 596,323
| ###
| ###
| ###
| ### |
2005-Aug-11 Thu
| 8.5
| ###
| 8.5
| 8.52
| 344,945
| ###
| ###
| ###
| 0.6 |
2005-Aug-10 Wed
| ###
| 8.7
| 8.5
| 8.5
| 452,246
| ###
| 20.6
| 20.6
| 0.6 |
2005-Aug-09 Tue
| 8.43
| ###
| 8.43
| 8.53
| 360,128
| ###
| 80.3
| 80.3
| ### |
2005-Aug-08 Mon
| ###
| 8.47
| ###
| 8.42
|
|
| ###
| ###
| ### |
2005-Aug-05 Fri
| ###
| 8.44
| ###
| 8.4
|
|
| 69.3
| 69.3
| ### |
2005-Aug-04 Thu
| 8.2
| 8.46
| 8.2
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-03 Wed
| 8.55
| ###
| ###
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2005-Aug-02 Tue
| ###
| 8.56
| ###
| 8.56
| 917,053
| 3,924,986
| 95.8
| 95.8
| ### |
2005-Aug-01 Mon
| ###
| ###
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2005-Jul-29 Fri
| ###
| ###
| ###
| 8
|
|
| ###
| ###
| ### |
2005-Jul-28 Thu
| 8.2
| 8.23
| 8
| ###
| 836,677
| ###
| ###
| ###
| 0.0 |
2005-Jul-27 Wed
| 8
| 8.42
| 8
| 8.2
|
|
| 86.7
| 86.7
| 0.6 |
2005-Jul-26 Tue
| 7.88
| 8
| 7.87
| 8
|
|
| ###
| ###
| ### |
2005-Jul-25 Mon
| 7.85
| ###
| 7.8
| ###
| 503,627
| 1,964,145
| 75.9
| 75.9
| 0.0 |
2005-Jul-22 Fri
| 7.8
| ###
| 7.8
| 7.88
| 533,449
| 2,080,451
| ###
| ###
| 0.6 |
2005-Jul-21 Thu
| ###
| 7.8
| ###
| 7.77
| 363,753
| ###
| ###
| ###
| 0.6 |
2005-Jul-20 Wed
| 7.7
| 7.7
| 7.58
| ###
| 895,559
| 6,842,070
| ###
| ###
| 0.0 |
2005-Jul-19 Tue
| 7.57
| ###
| 7.51
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-18 Mon
| 7.21
| 7.44
| 7.21
| 7.44
| 513,741
| 3,763,152
| ###
| ###
| ### |
2005-Jul-15 Fri
| 7.26
| ###
| ###
| 7.2
| 992,041
| 0
| ###
| ###
| 0.5 |
2005-Jul-14 Thu
| 7.29
| 7.47
| ###
| 7.25
| 567,925
| ###
| 25.3
| 25.3
| 0.5 |
2005-Jul-13 Wed
| 7.4
| 7.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-12 Tue
| 7.45
| 7.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-11 Mon
| 7.46
| 7.55
| 7.42
| 7.43
| 297,748
| 2,228,643
| 28.9
| 28.9
| ### |
2005-Jul-08 Fri
| 7.48
| 7.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-07 Thu
| 7.4
| 7.55
| ###
| 7.55
|
|
| 86.3
| 86.3
| ### |
2005-Jul-06 Wed
| 7.4
| 7.45
| 7.23
| ###
| 573,243
| ###
| 28.4
| 28.4
| 0.0 |
2005-Jul-05 Tue
| 7.25
| ###
| 7.2
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2005-Jul-04 Mon
| ###
| 7.2
| ###
| 7.2
|
|
| 89.6
| 89.6
| 0.5 |
2005-Jul-01 Fri
| ###
| ###
| ###
| ###
| 457,658
| 0
| 18.1
| 18.1
| 0.0 |
2005-Jun-30 Thu
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2005-Jun-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-28 Tue
| 6.7
| 7
| 6.7
| 7
| 560,122
| ###
| 92.0
| 92.0
| 0.5 |
2005-Jun-27 Mon
| 6.7
| 6.8
| ###
| 6.74
|
|
| ###
| ###
| ### |
2005-Jun-24 Fri
| 6.86
| ###
| 6.71
| 6.78
| 1,077,624
| 3,615,428
| ###
| ###
| 0.5 |
2005-Jun-23 Thu
| 6.8
| ###
| 6.8
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-22 Wed
| ###
| ###
| 6.75
| 6.82
|
|
| ###
| ###
| 0.5 |
2005-Jun-21 Tue
| ###
| 7.25
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2005-Jun-20 Mon
| 7
| ###
| 7
| ###
| 655,975
| ###
| ###
| ###
| 0.0 |
2005-Jun-17 Fri
| 7
| ###
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2005-Jun-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-15 Wed
| 6.78
| ###
| 6.78
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-14 Tue
| ###
| 6.75
| ###
| 6.74
| 558,323
| 1,884,340
| ###
| ###
| ### |
2005-Jun-10 Fri
| ###
| ###
| 6.57
| 6.57
|
|
| ###
| ###
| ### |
2005-Jun-09 Thu
| 6.54
| 6.72
| 6.54
| ###
| 1,389,582
| 9,212,928
| ###
| ###
| 0.0 |
2005-Jun-08 Wed
| 6.44
| 6.57
| 6.44
| 6.52
| 1,196,555
| ###
| 77.5
| 77.5
| 0.5 |
2005-Jun-07 Tue
| 6.59
| 6.59
| 6.43
| 6.45
| 1,295,875
| 8,436,146
| ###
| ###
| ### |
2005-Jun-06 Mon
| 6.42
| ###
| ###
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2005-Jun-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-02 Thu
| ###
| ###
| ###
| ###
|
|
| 8.1
| 8.1
| 0.0 |
2005-Jun-01 Wed
| 5.89
| ###
| 5.86
| 6.2
|
|
| 95.1
| 95.1
| 0.4 |
2005-May-31 Tue
| ###
| ###
| 5.85
| 5.89
| 505,849
| ###
| ###
| ###
| ### |
2005-May-30 Mon
| ###
| ###
| 5.83
| ###
| 273,529
| ###
| 68.9
| 68.9
| 0.0 |
2005-May-27 Fri
| 5.78
| ###
| 5.78
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-26 Thu
| 5.8
| 5.86
| 5.71
| 5.78
|
|
| ###
| ###
| 0.4 |
2005-May-25 Wed
| ###
| ###
| 5.79
| 5.87
|
|
| 32.0
| 32.0
| ### |
2005-May-24 Tue
| 5.71
| 5.89
| 5.71
| 5.87
|
|
| 85.6
| 85.6
| ### |
2005-May-23 Mon
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2005-May-20 Fri
| 5.7
| 5.7
| ###
| ###
| 640,984
| ###
| ###
| ###
| 0.0 |
2005-May-19 Thu
| ###
| ###
| 5.58
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-18 Wed
| 5.49
| ###
| 5.49
| 5.59
| 545,986
| ###
| 82.7
| 82.7
| ### |
2005-May-17 Tue
| 5.4
| 5.53
| ###
| 5.48
| 482,228
| ###
| 86.5
| 86.5
| ### |
2005-May-16 Mon
| 5.42
| 5.44
| 5.26
| ###
| 908,025
| ###
| 23.1
| 23.1
| 0.0 |
2005-May-13 Fri
| 5.5
| 5.57
| 5.45
| 5.53
|
|
| ###
| ###
| ### |
2005-May-12 Thu
| 5.7
| 5.7
| 5.57
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-11 Wed
| 5.55
| 5.72
| 5.55
| ###
| 1,179,376
| 6,645,783
| 84.5
| 84.5
| 0.0 |
2005-May-10 Tue
| 5.46
| 5.52
| 5.46
| 5.5
|
|
| ###
| ###
| 0.4 |
2005-May-09 Mon
| ###
| 5.41
| ###
| 5.4
| 202,387
| 547,456
| 82.1
| 82.1
| 0.4 |
2005-May-06 Fri
| ###
| ###
| 5.25
| 5.28
| 447,184
| 1,173,858
| 22.4
| 22.4
| 0.4 |
2005-May-05 Thu
| 5.2
| 5.4
| ###
| 5.27
| 832,981
| 2,249,048
| ###
| ###
| ### |
2005-May-04 Wed
| ###
| ###
| ###
| ###
| 420,151
| 0
| 23.7
| 23.7
| 0.0 |
2005-May-03 Tue
| 5.44
| 5.53
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2005-May-02 Mon
| ###
| 5.48
| ###
| 5.44
| 488,179
| ###
| 82.6
| 82.6
| 0.4 |
2005-Apr-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-28 Thu
| 5.45
| 5.45
| 5.2
| 5.2
|
|
| ###
| ###
| ### |
2005-Apr-27 Wed
| 5.51
| 5.51
| 5.41
| 5.47
|
|
| 31.7
| 31.7
| ### |
2005-Apr-26 Tue
| 5.5
| 5.54
| 5.49
| 5.5
| 710,772
| ###
| ###
| ###
| 0.4 |
2005-Apr-22 Fri
| 5.43
| 5.52
| ###
| 5.4
|
|
| 31.2
| 31.2
| 0.4 |
2005-Apr-21 Thu
| 5.43
| 5.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-20 Wed
| 5.53
| 5.59
| 5.4
| 5.4
|
|
| ###
| ###
| 0.4 |
2005-Apr-19 Tue
| ###
| 5.53
| ###
| 5.45
| 802,188
| 2,218,049
| 76.5
| 76.5
| ### |
2005-Apr-18 Mon
| ###
| ###
| ###
| ###
| 800,881
| 0
| ###
| ###
| 0.0 |
2005-Apr-15 Fri
| 5.52
| 5.52
| 5.25
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2005-Apr-14 Thu
| ###
| ###
| 5.56
| ###
| 783,927
| ###
| ###
| ###
| 0.0 |
2005-Apr-13 Wed
| 5.79
| 5.79
| 5.71
| 5.75
|
|
| 33.0
| 33.0
| ### |
2005-Apr-12 Tue
| 5.55
| 5.75
| 5.54
| 5.71
| 1,164,979
| ###
| ###
| ###
| 0.4 |
2005-Apr-11 Mon
| 5.7
| 5.73
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-08 Fri
| ###
| 5.78
| ###
| 5.77
| 951,443
| 2,749,670
| ###
| ###
| 0.4 |
2005-Apr-07 Thu
| ###
| 5.8
| 5.58
| 5.58
|
|
| ###
| ###
| 0.4 |
2005-Apr-06 Wed
| 5.41
| ###
| 5.41
| 5.58
|
|
| 92.0
| 92.0
| 0.4 |
2005-Apr-05 Tue
| 5.58
| 5.58
| 5.42
| 5.44
|
|
| 14.4
| 14.4
| 0.4 |
2005-Apr-04 Mon
| ###
| ###
| 5.59
| ###
| 705,272
| ###
| 36.6
| 36.6
| 0.0 |
2005-Apr-01 Fri
| 5.5
| 5.58
| 5.5
| 5.57
|
|
| 76.3
| 76.3
| 0.4 |
2005-Mar-31 Thu
| ###
| 5.53
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2005-Mar-30 Wed
| 5.29
| 5.29
| ###
| 5.23
|
|
| ###
| ###
| ### |
2005-Mar-29 Tue
| 5.44
| 5.57
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2005-Mar-24 Thu
| 5.49
| 5.49
| 5.4
| 5.41
| 509,556
| ###
| 25.6
| 25.6
| ### |
2005-Mar-23 Wed
| 5.7
| 5.7
| 5.5
| 5.58
| 672,542
| ###
| 22.4
| 22.4
| 0.4 |
2005-Mar-22 Tue
| 5.78
| 5.83
| 5.74
| 5.76
|
|
| ###
| ###
| ### |
2005-Mar-21 Mon
| 5.71
| 5.82
| 5.71
| 5.8
| 304,324
| 1,754,427
| 83.5
| 83.5
| 0.4 |
2005-Mar-18 Fri
| 5.81
| 5.88
| ###
| 5.7
|
|
| 14.7
| 14.7
| 0.4 |
2005-Mar-17 Thu
| 5.7
| 5.8
| 5.7
| 5.79
|
|
| ###
| ###
| ### |
2005-Mar-16 Wed
| 5.85
| 5.89
| 5.7
| 5.78
|
|
| ###
| ###
| 0.4 |
2005-Mar-15 Tue
| ###
| ###
| 5.81
| 5.81
| 1,247,985
| ###
| ###
| ###
| ### |
2005-Mar-14 Mon
| 5.8
| 6
| 5.8
| ###
| 847,285
| 4,998,981
| 89.2
| 89.2
| 0.0 |
2005-Mar-11 Fri
| ###
| 5.82
| ###
| 5.8
| 1,154,887
| 3,360,721
| 84.6
| 84.6
| 0.4 |
2005-Mar-10 Thu
| 5.78
| 5.79
| ###
| ###
| 578,428
| 1,674,549
| 15.8
| 15.8
| 0.0 |
2005-Mar-09 Wed
| 5.49
| 5.7
| 5.49
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-08 Tue
| 5.4
| 5.59
| 5.4
| 5.54
| 1,068,386
| 5,870,781
| 88.2
| 88.2
| 0.4 |
2005-Mar-07 Mon
| ###
| 5.44
| ###
| 5.42
|
|
| 78.1
| 78.1
| 0.4 |
2005-Mar-04 Fri
| 5.44
| 5.45
| ###
| 5.41
|
|
| 29.3
| 29.3
| ### |
2005-Mar-03 Thu
| 5.43
| 5.45
| 5.26
| 5.44
| 386,271
| 2,068,481
| 69.3
| 69.3
| 0.4 |
2005-Mar-02 Wed
| 5.5
| 5.53
| 5.44
| 5.45
|
|
| 27.4
| 27.4
| ### |
2005-Mar-01 Tue
| ###
| 5.53
| ###
| 5.53
| 950,155
| 2,627,178
| ###
| ###
| ### |
2005-Feb-28 Mon
| ###
| 5.21
| ###
| ###
| 1,199,485
| 3,124,658
| 81.0
| 81.0
| 0.0 |
2005-Feb-25 Fri
| 5.24
| 5.24
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2005-Feb-24 Thu
| 5.2
| ###
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2005-Feb-23 Wed
| ###
| ###
| ###
| ###
|
|
| 12.2
| 12.2
| 0.0 |
2005-Feb-22 Tue
| ###
| ###
| ###
| ###
| 751,957
| 0
| 7.9
| 7.9
| 0.0 |
2005-Feb-21 Mon
| 5.45
| ###
| 5.42
| ###
| 1,869,120
| ###
| ###
| ###
| 0.0 |
2005-Feb-18 Fri
| ###
| 5.79
| ###
| ###
| 1,871,577
| ###
| ###
| ###
| 0.0 |
2005-Feb-17 Thu
| 5.56
| ###
| 5.52
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-16 Wed
| 5.5
| 5.58
| 5.49
| 5.55
|
|
| 78.4
| 78.4
| ### |
2005-Feb-15 Tue
| 5.55
| 5.55
| 5.41
| 5.44
|
|
| ###
| ###
| 0.4 |
2005-Feb-14 Mon
| 5.73
| 5.73
| 5.56
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2005-Feb-11 Fri
| ###
| 5.8
| ###
| 5.8
| 1,371,923
| 3,978,576
| ###
| ###
| 0.4 |
2005-Feb-10 Thu
| 5.29
| 5.44
| 5.23
| ###
| 1,464,076
| 7,810,845
| ###
| ###
| 0.0 |
2005-Feb-09 Wed
| 5.4
| 5.49
| ###
| 5.29
|
|
| ###
| ###
| 0.4 |
2005-Feb-08 Tue
| 5.45
| 5.45
| ###
| ###
| 1,020,179
| 2,779,987
| ###
| ###
| 0.0 |
2005-Feb-07 Mon
| 5.25
| 5.46
| 5.24
| 5.46
|
|
| ###
| ###
| ### |
2005-Feb-04 Fri
| ###
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-03 Thu
| ###
| 5.21
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2005-Feb-02 Wed
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2005-Feb-01 Tue
| ###
| ###
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2005-Jan-31 Mon
| ###
| ###
| ###
| ###
| 1,914,342
| 0
| ###
| ###
| 0.0 |
2005-Jan-28 Fri
| 4.8
| ###
| 4.79
| ###
|
|
| 89.7
| 89.7
| 0.0 |
2005-Jan-27 Thu
| 4.78
| 4.83
| 4.75
| 4.81
|
|
| ###
| ###
| ### |
2005-Jan-25 Tue
| 4.8
| 4.85
| 4.76
| 4.78
| 448,953
| ###
| 32.9
| 32.9
| ### |
2005-Jan-24 Mon
| 4.87
| 4.88
| 4.79
| 4.87
|
|
| ###
| ###
| 0.3 |
2005-Jan-21 Fri
| 4.86
| ###
| 4.75
| ###
| 714,076
| ###
| 74.3
| 74.3
| 0.0 |
2005-Jan-20 Thu
| 4.78
| 4.85
| 4.74
| 4.85
| 954,859
| 4,578,548
| ###
| ###
| ### |
2005-Jan-19 Wed
| ###
| 4.72
| ###
| 4.72
|
|
| 90.6
| 90.6
| 0.3 |
2005-Jan-18 Tue
| ###
| ###
| 4.55
| 4.55
|
|
| ###
| ###
| 0.3 |
2005-Jan-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-13 Thu
| ###
| ###
| 4.58
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2005-Jan-12 Wed
| 4.71
| 4.71
| 4.55
| 4.56
| 985,687
| ###
| 8.8
| 8.8
| 0.3 |
2005-Jan-11 Tue
| 4.51
| ###
| 4.51
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2005-Jan-10 Mon
| 4.44
| 4.5
| 4.44
| 4.5
| 832,521
| ###
| ###
| ###
| ### |
2005-Jan-07 Fri
| 4.41
| 4.46
| 4.4
| 4.42
|
|
| ###
| ###
| 0.3 |
2005-Jan-06 Thu
| 4.42
| 4.45
| 4.41
| 4.41
|
|
| 27.1
| 27.1
| ### |
2005-Jan-05 Wed
| 4.41
| 4.41
| ###
| 4.4
| 401,340
| 884,954
| 30.3
| 30.3
| 0.3 |
2005-Jan-04 Tue
| 4.46
| 4.47
| 4.43
| 4.47
| 353,859
| 1,574,672
| 70.5
| 70.5
| ### |
2004-Dec-31 Fri
| 4.45
| 4.45
| 4.42
| 4.45
| 134,656
| ###
| ###
| ###
| 0.3 |
2004-Dec-30 Thu
| 4.4
| 4.44
| 4.4
| 4.43
|
|
| ###
| ###
| ### |
2004-Dec-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-24 Fri
| ###
| ###
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2004-Dec-23 Thu
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-22 Wed
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-20 Mon
| 4.26
| ###
| 4.25
| 4.29
| 335,958
| ###
| ###
| ###
| ### |
2004-Dec-17 Fri
| ###
| 4.27
| ###
| 4.26
| 305,926
| 653,152
| ###
| ###
| 0.3 |
2004-Dec-16 Thu
| 4.2
| 4.2
| ###
| ###
| 448,157
| 941,129
| ###
| ###
| 0.0 |
2004-Dec-15 Wed
| ###
| ###
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2004-Dec-14 Tue
| 4.2
| 4.2
| ###
| ###
| 463,157
| 972,629
| 30.8
| 30.8
| 0.0 |
2004-Dec-13 Mon
| ###
| 4.28
| ###
| 4.22
| 530,483
| ###
| ###
| ###
| ### |
2004-Dec-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-09 Thu
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2004-Dec-08 Wed
| ###
| ###
| 4
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2004-Dec-07 Tue
| 4.27
| 4.28
| ###
| ###
| 1,388,988
| ###
| 17.2
| 17.2
| 0.0 |
2004-Dec-06 Mon
| ###
| ###
| 4.23
| 4.24
| 530,642
| ###
| 19.3
| 19.3
| 0.3 |
2004-Dec-03 Fri
| 4.44
| 4.44
| ###
| ###
| 601,987
| ###
| 20.1
| 20.1
| 0.0 |
2004-Dec-02 Thu
| ###
| 4.47
| ###
| 4.47
| 552,429
| 1,234,678
| ###
| ###
| ### |
2004-Dec-01 Wed
| 4.41
| 4.41
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2004-Nov-30 Tue
| 4.44
| 4.45
| 4.4
| 4.43
|
|
| ###
| ###
| ### |
2004-Nov-29 Mon
| 4.46
| 4.47
| ###
| 4.46
|
|
| 70.2
| 70.2
| 0.3 |
2004-Nov-26 Fri
| 4.42
| 4.45
| ###
| 4.45
|
|
| 72.7
| 72.7
| 0.3 |
2004-Nov-25 Thu
| ###
| 4.42
| ###
| 4.4
|
|
| 74.7
| 74.7
| 0.3 |
2004-Nov-24 Wed
| 4.43
| 4.43
| ###
| ###
|
|
| 11.1
| 11.1
| 0.0 |
2004-Nov-23 Tue
| 4.43
| 4.43
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2004-Nov-22 Mon
| 4.42
| 4.43
| ###
| 4.43
|
|
| ###
| ###
| ### |
2004-Nov-19 Fri
| 4.45
| 4.48
| 4.41
| 4.42
| 128,371
| ###
| 28.8
| 28.8
| 0.3 |
2004-Nov-18 Thu
| 4.45
| 4.45
| 4.4
| 4.4
| 390,172
| ###
| 23.3
| 23.3
| 0.3 |
2004-Nov-17 Wed
| 4.51
| 4.51
| 4.43
| 4.45
| 281,282
| ###
| 21.0
| 21.0
| 0.3 |
2004-Nov-16 Tue
| 4.5
| 4.5
| 4.43
| 4.5
| 471,154
| ###
| ###
| ###
| ### |
2004-Nov-15 Mon
| 4.44
| 4.51
| 4.44
| 4.5
| 509,753
| 2,281,144
| 80.5
| 80.5
| ### |
2004-Nov-12 Fri
| 4.4
| 4.44
| 4.4
| 4.42
|
|
| ###
| ###
| 0.3 |
2004-Nov-11 Thu
| 4.28
| 4.43
| 4.28
| 4.4
| 584,388
| ###
| 87.3
| 87.3
| 0.3 |
2004-Nov-10 Wed
| ###
| ###
| 4.2
| 4.25
|
|
| ###
| ###
| ### |
2004-Nov-09 Tue
| 4.4
| 4.46
| ###
| ###
| 1,210,449
| ###
| ###
| ###
| 0.0 |
2004-Nov-08 Mon
| 4.42
| 4.42
| ###
| ###
| 646,579
| ###
| ###
| ###
| 0.0 |
2004-Nov-05 Fri
| 4.46
| 4.48
| 4.4
| 4.42
|
|
| 25.1
| 25.1
| 0.3 |
2004-Nov-04 Thu
| ###
| 4.45
| ###
| 4.45
| 720,426
| 1,602,947
| 83.9
| 83.9
| 0.3 |
2004-Nov-03 Wed
| 4.4
| 4.4
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2004-Nov-02 Tue
| 4.45
| 4.52
| 4.41
| 4.42
| 238,527
| 1,065,023
| 26.4
| 26.4
| 0.3 |
2004-Nov-01 Mon
| 4.53
| 4.59
| 4.45
| 4.49
|
|
| 25.9
| 25.9
| ### |
2004-Oct-29 Fri
| 4.51
| 4.59
| 4.51
| 4.55
|
|
| ###
| ###
| 0.3 |
2004-Oct-28 Thu
| 4.49
| 4.73
| 4.49
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2004-Oct-27 Wed
| ###
| 4.5
| ###
| 4.47
|
|
| 86.9
| 86.9
| ### |
2004-Oct-26 Tue
| 4.42
| 4.42
| ###
| ###
| 466,546
| ###
| ###
| ###
| 0.0 |
2004-Oct-25 Mon
| 4.48
| 4.52
| 4.42
| 4.44
| 434,955
| 1,944,248
| 27.9
| 27.9
| 0.3 |
2004-Oct-22 Fri
| 4.49
| 4.51
| 4.46
| 4.46
|
|
| 23.3
| 23.3
| 0.3 |
2004-Oct-21 Thu
| 4.45
| 4.5
| 4.45
| 4.48
| 463,827
| 2,075,625
| ###
| ###
| ### |
2004-Oct-20 Wed
| 4.48
| 4.48
| ###
| 4.41
| 1,172,321
| ###
| 22.3
| 22.3
| ### |
2004-Oct-19 Tue
| 4.52
| 4.52
| 4.45
| 4.47
|
|
| 22.4
| 22.4
| ### |
2004-Oct-18 Mon
| 4.44
| ###
| 4.44
| 4.49
|
|
| ###
| ###
| ### |
2004-Oct-15 Fri
| ###
| 4.44
| ###
| 4.44
| 866,786
| ###
| 80.7
| 80.7
| 0.3 |
2004-Oct-14 Thu
| ###
| 4.46
| ###
| 4.4
| 2,131,625
| 4,753,523
| ###
| ###
| 0.3 |
2004-Oct-13 Wed
| ###
| ###
| 4.55
| 4.59
|
|
| ###
| ###
| 0.3 |
2004-Oct-12 Tue
| 4.7
| 4.7
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2004-Oct-11 Mon
| 4.72
| 4.75
| ###
| 4.7
| 314,386
| ###
| 29.7
| 29.7
| 0.3 |
2004-Oct-08 Fri
| 4.75
| 4.79
| ###
| 4.73
|
|
| ###
| ###
| 0.3 |
2004-Oct-07 Thu
| ###
| 4.75
| ###
| 4.74
|
|
| ###
| ###
| 0.3 |
2004-Oct-06 Wed
| ###
| ###
| 4.59
| ###
| 1,079,071
| ###
| 79.1
| 79.1
| 0.0 |
2004-Oct-05 Tue
| 4.49
| 4.57
| 4.49
| 4.56
|
|
| ###
| ###
| 0.3 |
2004-Oct-04 Mon
| 4.47
| 4.47
| ###
| 4.47
| 311,040
| 695,174
| ###
| ###
| ### |
2004-Oct-01 Fri
| 4.54
| 4.55
| 4.41
| 4.5
|
|
| ###
| ###
| ### |
2004-Sep-30 Thu
| 4.5
| ###
| 4.45
| 4.47
| 877,321
| ###
| 27.5
| 27.5
| ### |
2004-Sep-29 Wed
| 4.44
| 4.5
| 4.44
| 4.49
|
|
| 76.6
| 76.6
| ### |
2004-Sep-28 Tue
| 4.28
| 4.48
| 4.27
| 4.4
|
|
| ###
| ###
| 0.3 |
2004-Sep-27 Mon
| ###
| ###
| 4.24
| 4.27
|
|
| ###
| ###
| ### |
2004-Sep-24 Fri
| 4.41
| 4.41
| ###
| ###
| 689,450
| ###
| ###
| ###
| 0.0 |
2004-Sep-23 Thu
| 4.42
| 4.45
| ###
| ###
| 567,729
| ###
| ###
| ###
| 0.0 |
2004-Sep-22 Wed
| 4.45
| 4.45
| ###
| 4.42
| 357,427
| 795,275
| 24.2
| 24.2
| 0.3 |
2004-Sep-21 Tue
| ###
| 4.45
| ###
| 4.44
| 788,143
| ###
| ###
| ###
| 0.3 |
2004-Sep-20 Mon
| ###
| ###
| ###
| ###
| 572,447
| 0
| 77.3
| 77.3
| 0.0 |
2004-Sep-17 Fri
| ###
| ###
| 4.25
| ###
| 227,558
| ###
| 23.3
| 23.3
| 0.0 |
2004-Sep-16 Thu
| ###
| ###
| 4.28
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2004-Sep-15 Wed
| ###
| ###
| 4.28
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2004-Sep-14 Tue
| 4.25
| ###
| 4.24
| ###
| 762,021
| 1,615,484
| 78.6
| 78.6
| 0.0 |
2004-Sep-13 Mon
| 4.21
| 4.26
| ###
| 4.22
|
|
| 70.0
| 70.0
| ### |
2004-Sep-10 Fri
| ###
| 4.2
| ###
| ###
| 724,946
| 1,522,386
| 79.6
| 79.6
| 0.0 |
2004-Sep-09 Thu
| ###
| ###
| ###
| ###
| 376,284
| 0
| 72.2
| 72.2
| 0.0 |
2004-Sep-08 Wed
| ###
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2004-Sep-07 Tue
| 3.89
| ###
| 3.89
| ###
| 1,060,442
| 2,062,559
| 93.7
| 93.7
| 0.0 |
2004-Sep-06 Mon
| ###
| ###
| 3.84
| 3.86
| 1,269,247
| 2,436,954
| 14.7
| 14.7
| 0.3 |
2004-Sep-03 Fri
| ###
| ###
| ###
| ###
| 1,056,852
| 0
| 22.5
| 22.5
| 0.0 |
2004-Sep-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-01 Wed
| ###
| ###
| ###
| ###
| 661,589
| 0
| ###
| ###
| 0.0 |
2004-Aug-31 Tue
| ###
| ###
| ###
| ###
| 412,288
| 0
| 70.8
| 70.8
| 0.0 |
2004-Aug-30 Mon
| ###
| ###
| ###
| ###
| 613,189
| 0
| ###
| ###
| 0.0 |
2004-Aug-27 Fri
| 4.23
| ###
| 4.22
| 4.29
|
|
| ###
| ###
| ### |
2004-Aug-26 Thu
| 4.23
| 4.25
| ###
| 4.21
| 1,184,679
| 2,517,442
| ###
| ###
| ### |
2004-Aug-25 Wed
| ###
| ###
| 4.53
| 4.56
| 1,808,428
| 4,096,089
| 25.0
| 25.0
| 0.3 |
2004-Aug-24 Tue
| ###
| ###
| 4.55
| 4.57
| 1,122,953
| ###
| 16.5
| 16.5
| ### |
2004-Aug-23 Mon
| ###
| ###
| 4.53
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-20 Fri
| 4.5
| ###
| 4.49
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-19 Thu
| 4.4
| 4.45
| 4.27
| 4.44
|
|
| ###
| ###
| 0.3 |
2004-Aug-18 Wed
| 4.41
| 4.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-17 Tue
| ###
| 4.41
| ###
| 4.4
| 528,224
| ###
| 82.1
| 82.1
| 0.3 |
2004-Aug-16 Mon
| 4.25
| ###
| 4.25
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2004-Aug-13 Fri
| ###
| ###
| 4.25
| 4.28
|
|
| ###
| ###
| 0.3 |
2004-Aug-12 Thu
| 4.28
| ###
| 4.28
| ###
| 239,546
| 512,628
| 77.1
| 77.1
| 0.0 |
2004-Aug-11 Wed
| ###
| ###
| 4.27
| 4.27
|
|
| 16.3
| 16.3
| ### |
2004-Aug-10 Tue
| ###
| ###
| 4.26
| 4.27
|
|
| ###
| ###
| ### |
2004-Aug-09 Mon
| 4.29
| ###
| 4.26
| 4.27
| 322,976
| ###
| ###
| ###
| ### |
2004-Aug-06 Fri
| ###
| ###
| 4.26
| ###
| 572,780
| 1,220,021
| 76.3
| 76.3
| 0.0 |
2004-Aug-05 Thu
| ###
| ###
| ###
| ###
| 463,047
| 0
| 30.1
| 30.1
| 0.0 |
2004-Aug-04 Wed
| 4.41
| 4.44
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2004-Aug-03 Tue
| ###
| 4.43
| ###
| 4.41
| 767,843
| 1,700,772
| 77.0
| 77.0
| ### |
2004-Aug-02 Mon
| ###
| ###
| 4.29
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2004-Jul-30 Fri
| 4.29
| ###
| 4.29
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-29 Thu
| 4.25
| ###
| 4.24
| 4.26
|
|
| 72.9
| 72.9
| 0.3 |
2004-Jul-28 Wed
| 4.23
| ###
| 4.22
| 4.24
| 667,350
| ###
| 71.9
| 71.9
| 0.3 |
2004-Jul-27 Tue
| 4.2
| 4.27
| ###
| 4.22
|
|
| 71.7
| 71.7
| ### |
2004-Jul-26 Mon
| 4.25
| 4.25
| ###
| ###
| 1,228,420
| ###
| 18.3
| 18.3
| 0.0 |
2004-Jul-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-22 Thu
| ###
| ###
| 4.27
| ###
| 947,279
| 2,022,440
| 13.3
| 13.3
| 0.0 |
2004-Jul-21 Wed
| 4.49
| 4.52
| 4.4
| 4.43
| 1,347,751
| ###
| ###
| ###
| ### |
2004-Jul-20 Tue
| ###
| 4.44
| 4.26
| 4.41
| 1,701,844
| 7,403,021
| 91.9
| 91.9
| ### |
2004-Jul-19 Mon
| 4.21
| ###
| 4.21
| ###
| 409,346
| 861,673
| 87.9
| 87.9
| 0.0 |
2004-Jul-16 Fri
| ###
| 4.24
| ###
| 4.2
| 393,758
| ###
| ###
| ###
| ### |
2004-Jul-15 Thu
| ###
| 4.2
| ###
| ###
| 432,343
| 907,920
| 85.9
| 85.9
| 0.0 |
2004-Jul-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-13 Tue
| 4.2
| 4.24
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2004-Jul-12 Mon
| ###
| ###
| 4.21
| 4.25
|
|
| ###
| ###
| ### |
2004-Jul-09 Fri
| ###
| 4.45
| ###
| ###
| 695,289
| ###
| ###
| ###
| 0.0 |
2004-Jul-08 Thu
| ###
| 4.43
| ###
| ###
| 1,243,383
| ###
| ###
| ###
| 0.0 |
2004-Jul-07 Wed
| ###
| ###
| 4.28
| ###
| 682,746
| 1,461,076
| 68.0
| 68.0
| 0.0 |
2004-Jul-06 Tue
| 4.4
| 4.42
| ###
| ###
| 586,979
| 1,297,223
| ###
| ###
| 0.0 |
2004-Jul-05 Mon
| ###
| 4.42
| 4.29
| 4.42
| 987,728
| 4,301,555
| ###
| ###
| 0.3 |
2004-Jul-02 Fri
| 4.23
| ###
| ###
| ###
| 1,345,689
| 0
| ###
| ###
| 0.0 |
2004-Jul-01 Thu
| ###
| 4.24
| ###
| 4.22
|
|
| ###
| ###
| ### |
2004-Jun-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-25 Fri
| ###
| 4.2
| ###
| ###
| 915,641
| 1,922,846
| 14.0
| 14.0
| 0.0 |
2004-Jun-24 Thu
| 4.25
| 4.25
| ###
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2004-Jun-23 Wed
| 3.79
| ###
| 3.79
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-22 Tue
| 3.85
| 3.89
| 3.79
| 3.79
| 748,773
| 2,875,288
| ###
| ###
| ### |
2004-Jun-21 Mon
| 3.81
| 3.83
| 3.78
| 3.82
|
|
| 73.0
| 73.0
| 0.3 |
2004-Jun-18 Fri
| 3.8
| 3.82
| 3.71
| 3.72
| 1,520,253
| 5,723,752
| ###
| ###
| 0.3 |
2004-Jun-17 Thu
| 3.74
| 3.74
| 3.7
| 3.72
|
|
| 26.3
| 26.3
| 0.3 |
2004-Jun-16 Wed
| 3.82
| 3.82
| 3.72
| 3.75
| 1,557,327
| 5,871,122
| ###
| ###
| 0.3 |
2004-Jun-15 Tue
| 3.8
| 3.89
| 3.8
| 3.85
|
|
| 88.0
| 88.0
| 0.3 |
2004-Jun-14 Mon
| ###
| 3.83
| ###
| 3.74
| 1,080,240
| 2,068,659
| ###
| ###
| 0.3 |
2004-Jun-11 Fri
| ###
| 3.83
| ###
| 3.74
| 1,080,240
| 2,068,659
| 82.3
| 82.3
| 0.3 |
2004-Jun-10 Thu
| ###
| ###
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-09 Wed
| ###
| ###
| 3.53
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-08 Tue
| 3.52
| 3.58
| 3.5
| 3.56
| 468,777
| 1,659,470
| ###
| ###
| 0.3 |
2004-Jun-07 Mon
| 3.47
| 3.49
| 3.41
| 3.47
|
|
| 74.2
| 74.2
| 0.2 |
2004-Jun-04 Fri
| 3.47
| 3.48
| 3.42
| 3.43
| 613,722
| 2,117,340
| 20.4
| 20.4
| 0.2 |
2004-Jun-03 Thu
| 3.5
| 3.5
| 3.44
| 3.44
|
|
| ###
| ###
| 0.2 |
2004-Jun-02 Wed
| 3.47
| 3.54
| 3.46
| 3.5
|
|
| ###
| ###
| 0.3 |
2004-Jun-01 Tue
| 3.48
| 3.49
| ###
| 3.43
| 573,982
| ###
| ###
| ###
| 0.2 |
2004-May-31 Mon
| 3.52
| 3.52
| 3.46
| 3.46
| 444,381
| 1,550,889
| ###
| ###
| 0.2 |
2004-May-28 Fri
| 3.42
| 3.52
| 3.42
| 3.52
|
|
| ###
| ###
| ### |
2004-May-27 Thu
| ###
| 3.41
| ###
| ###
| 377,526
| 643,681
| ###
| ###
| 0.0 |
2004-May-26 Wed
| ###
| 3.41
| ###
| 3.41
| 396,858
| 676,642
| ###
| ###
| ### |
2004-May-25 Tue
| 3.46
| 3.47
| ###
| ###
| 624,289
| 1,083,141
| 6.6
| 6.6
| 0.0 |
2004-May-24 Mon
| ###
| 3.43
| ###
| 3.42
| 262,753
| 450,621
| 89.9
| 89.9
| 0.2 |
2004-May-21 Fri
| ###
| ###
| ###
| ###
| 303,173
| 0
| ###
| ###
| 0.0 |
2004-May-20 Thu
| ###
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-19 Wed
| 3.2
| 3.29
| ###
| 3.29
|
|
| 90.4
| 90.4
| ### |
2004-May-18 Tue
| ###
| ###
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2004-May-17 Mon
| 3.25
| 3.26
| 3.22
| 3.22
|
|
| ###
| ###
| 0.2 |
2004-May-14 Fri
| ###
| ###
| 3.21
| 3.21
|
|
| 11.9
| 11.9
| ### |
2004-May-13 Thu
| ###
| ###
| 3.28
| 3.28
| 466,529
| ###
| ###
| ###
| 0.2 |
2004-May-12 Wed
| 3.29
| ###
| 3.29
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2004-May-11 Tue
| ###
| ###
| 3.25
| 3.29
| 540,273
| 877,943
| 29.5
| 29.5
| ### |
2004-May-10 Mon
| 3.4
| 3.44
| ###
| ###
| 405,875
| ###
| 31.8
| 31.8
| 0.0 |
2004-May-07 Fri
| 3.41
| 3.47
| ###
| 3.47
| 341,070
| 591,756
| 87.2
| 87.2
| 0.2 |
2004-May-06 Thu
| 3.51
| 3.54
| ###
| ###
| 729,349
| 1,290,947
| 5.1
| 5.1
| 0.0 |
2004-May-05 Wed
| 3.48
| 3.54
| 3.46
| 3.49
|
|
| ###
| ###
| ### |
2004-May-04 Tue
| 3.29
| 3.43
| 3.22
| 3.42
| 1,444,770
| ###
| ###
| ###
| 0.2 |
2004-May-03 Mon
| ###
| ###
| 3.2
| 3.28
| 605,520
| ###
| ###
| ###
| 0.2 |
2004-Apr-30 Fri
| 3.21
| 3.4
| ###
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2004-Apr-29 Thu
| 3.25
| 3.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-28 Wed
| 3.48
| 3.5
| 3.4
| 3.46
|
|
| ###
| ###
| 0.2 |
2004-Apr-27 Tue
| ###
| ###
| 3.42
| 3.55
|
|
| 16.1
| 16.1
| ### |
2004-Apr-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-23 Fri
| 3.7
| 3.7
| ###
| ###
| 1,524,027
| 2,819,449
| ###
| ###
| 0.0 |
2004-Apr-22 Thu
| 3.83
| 3.83
| 3.7
| 3.74
|
|
| 19.3
| 19.3
| 0.3 |
2004-Apr-21 Wed
| 3.84
| 3.89
| 3.77
| 3.85
|
|
| ###
| ###
| 0.3 |
2004-Apr-20 Tue
| ###
| ###
| 3.8
| 3.83
| 671,674
| 1,276,180
| ###
| ###
| ### |
2004-Apr-19 Mon
| ###
| ###
| 3.85
| ###
| 226,973
| 436,923
| ###
| ###
| 0.0 |
2004-Apr-16 Fri
| 3.86
| 3.86
| 3.74
| 3.83
| 962,386
| ###
| ###
| ###
| ### |
2004-Apr-15 Thu
| 3.87
| 3.88
| 3.83
| 3.86
| 627,180
| 2,417,778
| ###
| ###
| 0.3 |
2004-Apr-14 Wed
| ###
| ###
| 3.84
| 3.87
| 1,091,876
| ###
| ###
| ###
| ### |
2004-Apr-13 Tue
| ###
| ###
| ###
| 4
|
|
| 31.3
| 31.3
| 0.3 |
2004-Apr-08 Thu
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2004-Apr-07 Wed
| 4
| ###
| ###
| ###
| 529,846
| 0
| ###
| ###
| 0.0 |
2004-Apr-06 Tue
| ###
| ###
| 4
| ###
| 647,247
| ###
| 30.7
| 30.7
| 0.0 |
2004-Apr-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-02 Fri
| ###
| ###
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2004-Apr-01 Thu
| ###
| ###
| ###
| ###
| 808,124
| 0
| ###
| ###
| 0.0 |
2004-Mar-31 Wed
| ###
| ###
| 3.88
| ###
| 916,359
| ###
| ###
| ###
| 0.0 |
2004-Mar-30 Tue
| 4
| 4
| 3.88
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2004-Mar-29 Mon
| ###
| ###
| ###
| 4
| 760,752
| 0
| ###
| ###
| 0.3 |
2004-Mar-26 Fri
| ###
| ###
| ###
| ###
| 259,524
| 0
| ###
| ###
| 0.0 |
2004-Mar-25 Thu
| ###
| ###
| ###
| ###
| 447,476
| 0
| 28.8
| 28.8
| 0.0 |
2004-Mar-24 Wed
| ###
| ###
| ###
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2004-Mar-23 Tue
| ###
| ###
| ###
| ###
| 881,875
| 0
| 25.3
| 25.3
| 0.0 |
2004-Mar-22 Mon
| 4.24
| 4.24
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2004-Mar-19 Fri
| 4.2
| 4.24
| ###
| 4.24
|
|
| 74.8
| 74.8
| 0.3 |
2004-Mar-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-17 Wed
| 4.22
| 4.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-16 Tue
| 4.25
| 4.25
| ###
| ###
| 856,421
| ###
| ###
| ###
| 0.0 |
2004-Mar-15 Mon
| ###
| 4.24
| ###
| 4.23
| 291,421
| ###
| 89.0
| 89.0
| 0.3 |
2004-Mar-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-11 Thu
| ###
| ###
| ###
| ###
| 532,874
| 0
| ###
| ###
| 0.0 |
2004-Mar-10 Wed
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-09 Tue
| ###
| ###
| ###
| ###
|
|
| 6.8
| 6.8
| 0.0 |
2004-Mar-08 Mon
| ###
| 4.4
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2004-Mar-05 Fri
| 5.44
| 5.45
| ###
| 5.41
|
|
| ###
| ###
| ### |
2004-Mar-04 Thu
| 4.5
| 4.5
| 4.42
| 4.44
| 509,078
| 2,270,487
| 20.6
| 20.6
| 0.3 |
2004-Mar-03 Wed
| ###
| ###
| 4.47
| 4.56
| 685,870
| ###
| 20.5
| 20.5
| 0.3 |
2004-Mar-02 Tue
| ###
| ###
| 4.58
| ###
| 794,520
| 1,819,450
| 73.5
| 73.5
| 0.0 |
2004-Mar-01 Mon
| ###
| 4.5
| ###
| 4.5
|
|
| 88.5
| 88.5
| ### |
2004-Feb-27 Fri
| ###
| 4.4
| ###
| 4.4
| 354,977
| 780,949
| 83.6
| 83.6
| 0.3 |
2004-Feb-26 Thu
| 4.41
| 4.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-25 Wed
| 4.41
| 4.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-24 Tue
| 4.55
| 4.55
| 4.26
| ###
| 1,181,070
| ###
| 6.0
| 6.0
| 0.0 |
2004-Feb-23 Mon
| 4.85
| 4.85
| 4.5
| ###
| 831,257
| 3,886,126
| 5.6
| 5.6
| 0.0 |
2004-Feb-20 Fri
| ###
| ###
| ###
| ###
| 1,446,242
| 0
| ###
| ###
| 0.0 |
2004-Feb-19 Thu
| 4.8
| ###
| 4.76
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-18 Wed
| 4.8
| 4.83
| ###
| 4.73
| 2,190,381
| 5,289,770
| 18.0
| 18.0
| 0.3 |
2004-Feb-17 Tue
| ###
| 4.7
| ###
| 4.7
| 1,052,740
| ###
| 75.3
| 75.3
| 0.3 |
2004-Feb-16 Mon
| 4.59
| ###
| 4.59
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2004-Feb-13 Fri
| 4.56
| 4.59
| 4.52
| 4.59
| 349,542
| ###
| ###
| ###
| 0.3 |
2004-Feb-12 Thu
| 4.5
| 4.56
| 4.49
| 4.54
| 402,149
| 1,819,724
| 71.7
| 71.7
| 0.3 |
2004-Feb-11 Wed
| 4.55
| 4.57
| 4.4
| 4.49
| 438,051
| 1,964,658
| 20.8
| 20.8
| ### |
2004-Feb-10 Tue
| 4.54
| 4.55
| 4.47
| 4.55
|
|
| 70.1
| 70.1
| 0.3 |
2004-Feb-09 Mon
| ###
| 4.44
| ###
| 4.41
| 544,975
| 1,209,844
| ###
| ###
| ### |
2004-Feb-06 Fri
| ###
| 4.29
| ###
| 4.29
|
|
| ###
| ###
| ### |
2004-Feb-05 Thu
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2004-Feb-04 Wed
| 4.21
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-03 Tue
| 4.2
| 4.23
| ###
| 4.21
| 298,745
| 631,845
| ###
| ###
| ### |
2004-Feb-02 Mon
| ###
| 4.24
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2004-Jan-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-29 Thu
| 4.28
| 4.28
| ###
| ###
| 638,859
| 1,367,158
| ###
| ###
| 0.0 |
2004-Jan-28 Wed
| ###
| 4.43
| 4.25
| 4.27
| 404,352
| 1,754,887
| ###
| ###
| ### |
2004-Jan-27 Tue
| 4.42
| 4.42
| ###
| ###
| 463,840
| 1,025,086
| ###
| ###
| 0.0 |
2004-Jan-23 Fri
| 4.47
| 4.48
| ###
| 4.43
|
|
| ###
| ###
| ### |
2004-Jan-22 Thu
| 4.45
| 4.56
| ###
| 4.48
| 588,750
| 1,342,350
| ###
| ###
| ### |
2004-Jan-21 Wed
| 4.26
| 4.43
| 4.22
| 4.43
|
|
| 93.0
| 93.0
| ### |
2004-Jan-20 Tue
| 4.25
| 4.26
| ###
| 4.26
| 354,373
| ###
| 68.8
| 68.8
| 0.3 |
2004-Jan-19 Mon
| 4.24
| 4.29
| 4.2
| 4.26
|
|
| ###
| ###
| 0.3 |
2004-Jan-16 Fri
| ###
| 4.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-15 Thu
| ###
| ###
| ###
| ###
| 481,375
| 0
| 28.4
| 28.4
| 0.0 |
2004-Jan-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-13 Tue
| 4.25
| 4.25
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2004-Jan-12 Mon
| ###
| ###
| 4.2
| 4.28
|
|
| ###
| ###
| 0.3 |
2004-Jan-09 Fri
| ###
| 4.42
| ###
| ###
| 415,376
| 917,980
| 28.5
| 28.5
| 0.0 |
2004-Jan-08 Thu
| ###
| 4.41
| ###
| ###
| 570,588
| 1,258,146
| 30.5
| 30.5
| 0.0 |
2004-Jan-07 Wed
| 4.42
| 4.42
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2004-Jan-06 Tue
| 4.51
| ###
| 4.5
| 4.52
| 462,140
| ###
| ###
| ###
| 0.3 |
2004-Jan-05 Mon
| ###
| ###
| 4.46
| 4.48
|
|
| ###
| ###
| ### |
2004-Jan-02 Fri
| 4.58
| ###
| 4.56
| 4.56
|
|
| ###
| ###
| 0.3 |
2003-Dec-31 Wed
| 4.5
| 4.58
| 4.5
| 4.56
| 173,946
| ###
| ###
| ###
| 0.3 |
2003-Dec-30 Tue
| ###
| 4.55
| ###
| 4.5
| 425,150
| ###
| ###
| ###
| ### |
2003-Dec-29 Mon
| 4.29
| ###
| 4.24
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2003-Dec-24 Wed
| 4.26
| 4.29
| 4.23
| 4.29
| 278,853
| ###
| 75.0
| 75.0
| ### |
2003-Dec-23 Tue
| 4.28
| 4.28
| ###
| ###
| 244,873
| 524,028
| 12.2
| 12.2
| 0.0 |
2003-Dec-22 Mon
| 4.27
| 4.29
| 4.25
| 4.27
|
|
| ###
| ###
| ### |
2003-Dec-19 Fri
| 4.24
| 4.28
| 4.22
| 4.25
| 404,848
| ###
| 70.7
| 70.7
| ### |
2003-Dec-18 Thu
| ###
| 4.21
| ###
| ###
| 716,153
| ###
| ###
| ###
| 0.0 |
2003-Dec-17 Wed
| 4.28
| 4.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-16 Tue
| 4.28
| 4.28
| ###
| ###
| 260,980
| ###
| 11.0
| 11.0
| 0.0 |
2003-Dec-15 Mon
| ###
| ###
| ###
| 4.28
| 844,582
| 0
| 89.6
| 89.6
| 0.3 |
2003-Dec-12 Fri
| 4.25
| 4.25
| ###
| ###
| 320,878
| ###
| ###
| ###
| 0.0 |
2003-Dec-11 Thu
| ###
| ###
| 4.2
| 4.2
|
|
| 12.9
| 12.9
| ### |
2003-Dec-10 Wed
| ###
| 4.28
| ###
| 4.28
|
|
| 95.8
| 95.8
| 0.3 |
2003-Dec-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-08 Mon
| ###
| ###
| ###
| ###
|
|
| 92.3
| 92.3
| 0.0 |
2003-Dec-05 Fri
| ###
| ###
| 3.79
| ###
| 342,745
| ###
| 76.3
| 76.3
| 0.0 |
2003-Dec-04 Thu
| ###
| ###
| ###
| 4
| 923,526
| 0
| ###
| ###
| 0.3 |
2003-Dec-03 Wed
| ###
| ###
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2003-Dec-02 Tue
| ###
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-01 Mon
| ###
| ###
| ###
| ###
| 501,184
| 0
| 84.4
| 84.4
| 0.0 |
2003-Nov-28 Fri
| ###
| ###
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2003-Nov-27 Thu
| ###
| ###
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2003-Nov-26 Wed
| ###
| 4
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-25 Tue
| ###
| 3.82
| ###
| 3.8
| 753,346
| ###
| ###
| ###
| ### |
2003-Nov-24 Mon
| 3.59
| ###
| 3.52
| 3.54
| 530,078
| ###
| 27.9
| 27.9
| 0.3 |
2003-Nov-21 Fri
| 3.8
| 3.81
| 3.55
| 3.59
|
|
| 5.4
| 5.4
| ### |
2003-Nov-20 Thu
| ###
| ###
| 3.85
| ###
| 526,150
| ###
| 6.6
| 6.6
| 0.0 |
2003-Nov-19 Wed
| 4.2
| 4.2
| ###
| ###
| 469,071
| 985,049
| ###
| ###
| 0.0 |
2003-Nov-18 Tue
| 4.24
| 4.24
| ###
| ###
| 243,440
| ###
| ###
| ###
| 0.0 |
2003-Nov-17 Mon
| 4.28
| 4.29
| 4.25
| 4.29
| 231,345
| 987,843
| ###
| ###
| ### |
2003-Nov-14 Fri
| 4.25
| 4.28
| 4.22
| 4.27
|
|
| ###
| ###
| ### |
2003-Nov-13 Thu
| 4.2
| 4.28
| ###
| 4.23
|
|
| 75.6
| 75.6
| 0.3 |
2003-Nov-12 Wed
| ###
| ###
| ###
| ###
| 768,472
| 0
| 9.3
| 9.3
| 0.0 |
2003-Nov-11 Tue
| 4.27
| ###
| 4.21
| 4.28
| 646,786
| 1,361,484
| 75.5
| 75.5
| 0.3 |
2003-Nov-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-07 Fri
| ###
| ###
| 4.21
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2003-Nov-06 Thu
| ###
| ###
| 4.25
| 4.29
|
|
| 30.6
| 30.6
| ### |
2003-Nov-05 Wed
| ###
| 4.4
| ###
| ###
| 414,879
| ###
| 41.5
| 41.5
| 0.0 |
2003-Nov-04 Tue
| 4.21
| ###
| 4.21
| 4.29
| 369,546
| ###
| ###
| ###
| ### |
2003-Nov-03 Mon
| 4.24
| 4.25
| ###
| ###
| 268,421
| ###
| ###
| ###
| 0.0 |
2003-Oct-31 Fri
| ###
| ###
| 4.22
| 4.24
|
|
| 21.1
| 21.1
| 0.3 |
2003-Oct-30 Thu
| ###
| 4.29
| ###
| 4.26
| 807,682
| 1,732,477
| ###
| ###
| 0.3 |
2003-Oct-29 Wed
| 4.22
| 4.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-27 Mon
| 4.47
| 4.47
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-24 Fri
| ###
| ###
| ###
| 4.49
| 768,650
| 0
| ###
| ###
| ### |
2003-Oct-23 Thu
| 4.55
| ###
| 4.51
| 4.58
| 759,652
| ###
| 76.2
| 76.2
| 0.3 |
2003-Oct-22 Wed
| ###
| 4.58
| ###
| 4.46
| 986,874
| 2,259,941
| 84.8
| 84.8
| 0.3 |
2003-Oct-21 Tue
| 4.4
| 4.4
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2003-Oct-20 Mon
| 4.5
| 4.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-17 Fri
| 4.52
| 4.53
| 4.45
| 4.52
|
|
| ###
| ###
| 0.3 |
2003-Oct-16 Thu
| 4.57
| 4.57
| 4.47
| 4.53
|
|
| 29.0
| 29.0
| ### |
2003-Oct-15 Wed
| ###
| ###
| 4.49
| 4.51
|
|
| 16.3
| 16.3
| 0.3 |
2003-Oct-14 Tue
| 4.58
| 4.82
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-13 Mon
| 4.22
| 4.45
| 4.22
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-10 Fri
| ###
| ###
| ###
| ###
| 1,186,346
| 0
| 75.9
| 75.9
| 0.0 |
2003-Oct-09 Thu
| ###
| ###
| ###
| ###
| 915,376
| 0
| ###
| ###
| 0.0 |
2003-Oct-08 Wed
| ###
| ###
| ###
| ###
| 1,583,146
| 0
| ###
| ###
| 0.0 |
2003-Oct-07 Tue
| ###
| 4
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2003-Oct-06 Mon
| ###
| ###
| 3.89
| ###
| 569,159
| ###
| ###
| ###
| 0.0 |
2003-Oct-03 Fri
| 3.85
| ###
| 3.83
| 3.87
|
|
| 69.5
| 69.5
| ### |
2003-Oct-02 Thu
| 3.71
| 3.84
| ###
| 3.78
|
|
| 82.0
| 82.0
| 0.3 |
2003-Oct-01 Wed
| 3.75
| 3.78
| ###
| 3.7
| 1,047,921
| 1,980,570
| 23.7
| 23.7
| 0.3 |
2003-Sep-30 Tue
| ###
| ###
| 3.74
| 3.79
| 586,644
| 1,097,024
| 11.1
| 11.1
| ### |
2003-Sep-29 Mon
| ###
| ###
| 3.84
| 3.89
| 582,055
| 1,117,545
| 20.8
| 20.8
| 0.3 |
2003-Sep-26 Fri
| ###
| 4
| 3.88
| 4
|
|
| ###
| ###
| 0.3 |
2003-Sep-25 Thu
| 3.76
| 3.89
| 3.7
| 3.89
|
|
| ###
| ###
| 0.3 |
2003-Sep-24 Wed
| 3.8
| 3.89
| 3.73
| 3.82
|
|
| ###
| ###
| 0.3 |
2003-Sep-23 Tue
| ###
| ###
| ###
| 3.86
|
|
| 94.9
| 94.9
| 0.3 |
2003-Sep-22 Mon
| ###
| ###
| ###
| 3.58
| 1,478,776
| 0
| ###
| ###
| 0.3 |
2003-Sep-19 Fri
| 3.4
| 3.4
| 3.28
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2003-Sep-18 Thu
| 3.4
| 3.42
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2003-Sep-17 Wed
| ###
| 3.43
| 3.28
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2003-Sep-16 Tue
| 3.44
| 3.47
| ###
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2003-Sep-15 Mon
| 3.59
| ###
| 3.59
| ###
| 1,014,658
| ###
| ###
| ###
| 0.0 |
2003-Sep-12 Fri
| 3.54
| ###
| 3.54
| 3.56
| 854,026
| 1,511,626
| 73.3
| 73.3
| 0.3 |
2003-Sep-11 Thu
| 3.73
| 3.73
| 3.47
| 3.54
| 1,573,847
| 5,665,849
| 7.8
| 7.8
| 0.3 |
2003-Sep-10 Wed
| 3.26
| 3.8
| 3.26
| 3.74
|
|
| ###
| ###
| 0.3 |
2003-Sep-09 Tue
| 3.23
| 3.26
| ###
| 3.23
|
|
| ###
| ###
| ### |
2003-Sep-08 Mon
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-05 Fri
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2003-Sep-04 Thu
| ###
| ###
| ###
| ###
| 587,822
| 0
| 81.2
| 81.2
| 0.0 |
2003-Sep-03 Wed
| 2.88
| ###
| 2.88
| ###
| 1,146,076
| 1,650,349
| 83.3
| 83.3
| 0.0 |
2003-Sep-02 Tue
| ###
| ###
| 2.85
| 2.87
|
|
| ###
| ###
| ### |
2003-Sep-01 Mon
| 2.73
| 2.88
| 2.73
| 2.88
| 484,927
| 1,360,220
| ###
| ###
| 0.2 |
2003-Aug-29 Fri
| ###
| 2.75
| ###
| ###
| 943,258
| 1,296,979
| ###
| ###
| 0.0 |
2003-Aug-28 Thu
| 2.85
| 2.85
| ###
| ###
|
|
| 2.9
| 2.9
| 0.0 |
2003-Aug-27 Wed
| 2.83
| 2.85
| 2.81
| 2.83
| 1,042,274
| ###
| ###
| ###
| 0.2 |
2003-Aug-26 Tue
| 2.77
| 2.83
| 2.76
| 2.82
| 518,759
| ###
| ###
| ###
| ### |
2003-Aug-25 Mon
| 2.85
| 2.89
| 2.7
| 2.75
|
|
| ###
| ###
| ### |
2003-Aug-22 Fri
| 2.85
| 2.85
| 2.71
| 2.72
| 767,477
| 2,133,586
| ###
| ###
| 0.2 |
2003-Aug-21 Thu
| ###
| ###
| 2.82
| 2.83
| 941,755
| 1,327,874
| ###
| ###
| 0.2 |
2003-Aug-20 Wed
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2003-Aug-19 Tue
| 2.86
| ###
| 2.86
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2003-Aug-18 Mon
| 2.81
| 2.87
| 2.78
| 2.84
|
|
| ###
| ###
| 0.2 |
2003-Aug-15 Fri
| 2.84
| 2.89
| 2.8
| 2.8
| 611,675
| ###
| ###
| ###
| 0.2 |
2003-Aug-14 Thu
| ###
| ###
| 2.82
| 2.83
|
|
| ###
| ###
| 0.2 |
2003-Aug-13 Wed
| ###
| ###
| 2.88
| ###
|
|
| 11.0
| 11.0
| 0.0 |
2003-Aug-12 Tue
| ###
| 3
| ###
| ###
| 702,851
| 1,054,276
| ###
| ###
| 0.0 |
2003-Aug-11 Mon
| ###
| ###
| ###
| ###
| 875,648
| 0
| 19.7
| 19.7
| 0.0 |
2003-Aug-08 Fri
| 2.81
| ###
| 2.81
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2003-Aug-07 Thu
| ###
| ###
| 2.78
| 2.78
| 1,021,657
| ###
| 3.9
| 3.9
| 0.2 |
2003-Aug-06 Wed
| 2.81
| ###
| 2.81
| ###
| 420,587
| 590,924
| 93.7
| 93.7
| 0.0 |
2003-Aug-05 Tue
| 2.8
| 2.8
| 2.76
| 2.8
| 657,885
| 1,828,920
| ###
| ###
| 0.2 |
2003-Aug-04 Mon
| 2.86
| 2.86
| 2.73
| 2.75
|
|
| ###
| ###
| ### |
2003-Aug-01 Fri
| 2.85
| ###
| 2.82
| 2.83
|
|
| ###
| ###
| 0.2 |
2003-Jul-31 Thu
| 2.8
| 2.85
| 2.79
| 2.82
| 363,044
| 1,023,784
| ###
| ###
| ### |
2003-Jul-30 Wed
| 2.74
| 2.82
| 2.74
| 2.79
|
|
| 82.9
| 82.9
| ### |
2003-Jul-29 Tue
| ###
| 2.74
| ###
| 2.74
| 509,170
| ###
| 87.7
| 87.7
| 0.2 |
2003-Jul-28 Mon
| ###
| 2.71
| 2.58
| ###
|
|
| 12.6
| 12.6
| 0.0 |
2003-Jul-25 Fri
| 2.52
| 2.7
| 2.52
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-24 Thu
| 2.48
| 2.54
| 2.48
| 2.54
|
|
| 87.4
| 87.4
| ### |
2003-Jul-23 Wed
| 2.49
| 2.5
| 2.46
| 2.48
|
|
| ###
| ###
| 0.2 |
2003-Jul-22 Tue
| 2.47
| 2.5
| 2.47
| 2.47
|
|
| 75.9
| 75.9
| ### |
2003-Jul-21 Mon
| 2.48
| 2.51
| 2.46
| 2.48
|
|
| ###
| ###
| 0.2 |
2003-Jul-18 Fri
| 2.45
| 2.53
| 2.45
| 2.49
|
|
| ###
| ###
| 0.2 |
2003-Jul-17 Thu
| ###
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2003-Jul-16 Wed
| 2.25
| ###
| 2.25
| 2.29
| 527,087
| 592,972
| ###
| ###
| ### |
2003-Jul-15 Tue
| ###
| ###
| 2.23
| 2.25
| 286,870
| ###
| ###
| ###
| ### |
2003-Jul-14 Mon
| ###
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-11 Fri
| ###
| ###
| ###
| 2.25
|
|
| ###
| ###
| ### |
2003-Jul-10 Thu
| ###
| ###
| ###
| ###
| 217,371
| 0
| 72.1
| 72.1
| 0.0 |
2003-Jul-09 Wed
| ###
| ###
| ###
| ###
| 208,149
| 0
| ###
| ###
| 0.0 |
2003-Jul-08 Tue
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2003-Jul-07 Mon
| ###
| ###
| ###
| ###
| 399,844
| 0
| 90.5
| 90.5
| 0.0 |
2003-Jul-04 Fri
| ###
| ###
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2003-Jul-03 Thu
| 2.2
| 2.2
| ###
| ###
| 266,880
| ###
| 8.1
| 8.1
| 0.0 |
2003-Jul-02 Wed
| ###
| ###
| ###
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2003-Jul-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-27 Fri
| ###
| ###
| ###
| ###
| 237,783
| 0
| ###
| ###
| 0.0 |
2003-Jun-25 Wed
| ###
| ###
| ###
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2003-Jun-24 Tue
| ###
| ###
| ###
| ###
| 661,852
| 0
| ###
| ###
| 0.0 |
2003-Jun-23 Mon
| 2
| ###
| ###
| ###
| 441,820
| 0
| 25.3
| 25.3
| 0.0 |
2003-Jun-20 Fri
| ###
| ###
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2003-Jun-19 Thu
| ###
| ###
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2003-Jun-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-17 Tue
| ###
| ###
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2003-Jun-16 Mon
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2003-Jun-13 Fri
| 2
| 2
| ###
| ###
|
|
| 12.6
| 12.6
| 0.0 |
2003-Jun-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-11 Wed
| ###
| ###
| ###
| ###
| 388,157
| 0
| 26.3
| 26.3
| 0.0 |
2003-Jun-10 Tue
| 2
| ###
| ###
| ###
| 356,286
| 0
| ###
| ###
| 0.0 |
2003-Jun-06 Fri
| ###
| 2
| ###
| ###
| 552,886
| 552,886
| ###
| ###
| 0.0 |
2003-Jun-05 Thu
| 2
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-04 Wed
| ###
| ###
| ###
| ###
| 408,480
| 0
| ###
| ###
| 0.0 |
2003-Jun-03 Tue
| 2
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2003-Jun-02 Mon
| ###
| ###
| ###
| 2
|
|
| 27.8
| 27.8
| 0.1 |
2003-May-30 Fri
| ###
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-29 Thu
| 1.88
| ###
| 1.88
| 1.88
|
|
| ###
| ###
| 0.1 |
2003-May-28 Wed
| ###
| ###
| 1.87
| 1.89
|
|
| 26.2
| 26.2
| ### |
2003-May-27 Tue
| ###
| ###
| 1.88
| ###
| 260,143
| ###
| 75.4
| 75.4
| 0.0 |
2003-May-26 Mon
| 1.88
| ###
| 1.86
| ###
| 86,727
| 80,656
| 79.0
| 79.0
| 0.0 |
2003-May-23 Fri
| 1.85
| 1.88
| 1.85
| 1.88
| 169,622
| 316,345
| ###
| ###
| 0.1 |
2003-May-22 Thu
| 1.79
| 1.85
| 1.76
| 1.83
|
|
| 88.4
| 88.4
| ### |
2003-May-21 Wed
| 1.8
| 1.81
| 1.72
| 1.79
|
|
| 26.6
| 26.6
| 0.1 |
2003-May-20 Tue
| ###
| ###
| 1.82
| 1.82
|
|
| ###
| ###
| ### |
2003-May-19 Mon
| ###
| ###
| ###
| ###
| 265,029
| 0
| 22.2
| 22.2
| 0.0 |
2003-May-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-15 Thu
| ###
| ###
| ###
| ###
| 365,055
| 0
| ###
| ###
| 0.0 |
2003-May-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-13 Tue
| ###
| ###
| ###
| ###
| 207,120
| 0
| 82.6
| 82.6
| 0.0 |
2003-May-12 Mon
| ###
| ###
| ###
| ###
| 208,779
| 0
| 21.5
| 21.5
| 0.0 |
2003-May-09 Fri
| ###
| ###
| 1.89
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2003-May-08 Thu
| ###
| ###
| ###
| ###
| 476,943
| 0
| 24.1
| 24.1
| 0.0 |
2003-May-07 Wed
| 1.89
| ###
| 1.89
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2003-May-06 Tue
| 1.88
| 1.89
| 1.87
| 1.87
|
|
| ###
| ###
| ### |
2003-May-05 Mon
| 1.85
| ###
| 1.85
| 1.89
|
|
| 87.2
| 87.2
| ### |
2003-May-02 Fri
| 1.84
| 1.85
| 1.84
| 1.85
| 414,749
| ###
| 77.8
| 77.8
| 0.1 |
2003-May-01 Thu
| 1.85
| 1.85
| 1.83
| 1.83
|
|
| ###
| ###
| ### |
2003-Apr-30 Wed
| 1.86
| 1.86
| 1.83
| 1.84
|
|
| 21.3
| 21.3
| ### |
2003-Apr-29 Tue
| 1.85
| 1.86
| 1.83
| 1.83
|
|
| 23.0
| 23.0
| ### |
2003-Apr-28 Mon
| 1.88
| 1.88
| 1.85
| 1.86
| 227,259
| ###
| ###
| ###
| 0.1 |
2003-Apr-24 Thu
| 1.89
| ###
| 1.89
| ###
| 236,049
| ###
| ###
| ###
| 0.0 |
2003-Apr-23 Wed
| 1.88
| 1.89
| 1.86
| 1.89
|
|
| ###
| ###
| ### |
2003-Apr-22 Tue
| ###
| ###
| 1.88
| 1.88
| 302,776
| ###
| ###
| ###
| 0.1 |
2003-Apr-17 Thu
| ###
| ###
| 1.86
| ###
| 669,940
| 623,044
| 13.0
| 13.0
| 0.0 |
2003-Apr-16 Wed
| ###
| ###
| ###
| ###
|
|
| 13.8
| 13.8
| 0.0 |
2003-Apr-15 Tue
| ###
| ###
| ###
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2003-Apr-14 Mon
| ###
| ###
| 1.88
| ###
| 98,723
| ###
| 75.0
| 75.0
| 0.0 |
2003-Apr-11 Fri
| ###
| ###
| ###
| ###
| 400,655
| 0
| ###
| ###
| 0.0 |
2003-Apr-10 Thu
| ###
| ###
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2003-Apr-09 Wed
| ###
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2003-Apr-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-07 Mon
| ###
| ###
| 1.89
| ###
| 589,844
| ###
| 64.3
| 64.3
| 0.0 |
2003-Apr-04 Fri
| 1.89
| 1.89
| 1.87
| 1.87
| 496,659
| ###
| ###
| ###
| ### |
2003-Apr-03 Thu
| 1.84
| ###
| 1.84
| 1.89
|
|
| ###
| ###
| ### |
2003-Apr-02 Wed
| 1.84
| 1.85
| 1.82
| 1.82
|
|
| 27.6
| 27.6
| ### |
2003-Apr-01 Tue
| 1.86
| 1.86
| 1.82
| 1.83
| 136,482
| 251,126
| 18.0
| 18.0
| ### |
2003-Mar-31 Mon
| 1.87
| 1.87
| 1.84
| 1.86
|
|
| 25.5
| 25.5
| 0.1 |
2003-Mar-28 Fri
| 1.84
| 1.89
| 1.81
| 1.89
|
|
| ###
| ###
| ### |
2003-Mar-27 Thu
| 1.86
| 1.87
| 1.83
| 1.84
|
|
| 16.8
| 16.8
| ### |
2003-Mar-26 Wed
| 1.88
| 1.89
| 1.85
| 1.86
| 252,370
| ###
| ###
| ###
| 0.1 |
2003-Mar-25 Tue
| 1.87
| ###
| 1.84
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2003-Mar-24 Mon
| ###
| ###
| 1.88
| 1.89
| 503,977
| ###
| ###
| ###
| ### |
2003-Mar-21 Fri
| ###
| ###
| ###
| ###
| 496,650
| 0
| ###
| ###
| 0.0 |
2003-Mar-20 Thu
| 1.86
| ###
| 1.86
| ###
| 210,748
| ###
| 84.6
| 84.6
| 0.0 |
2003-Mar-19 Wed
| 1.88
| 1.89
| 1.86
| 1.87
| 573,625
| 1,075,546
| ###
| ###
| ### |
2003-Mar-18 Tue
| 1.82
| ###
| 1.81
| 1.88
|
|
| 86.9
| 86.9
| 0.1 |
2003-Mar-17 Mon
| 1.79
| 1.8
| 1.79
| 1.8
|
|
| 80.0
| 80.0
| 0.1 |
2003-Mar-14 Fri
| 1.74
| 1.77
| 1.72
| 1.77
| 119,946
| ###
| 81.3
| 81.3
| ### |
2003-Mar-13 Thu
| 1.73
| 1.75
| 1.72
| 1.74
| 235,728
| 408,988
| ###
| ###
| 0.1 |
2003-Mar-12 Wed
| 1.76
| 1.77
| 1.75
| 1.75
| 268,124
| ###
| 34.9
| 34.9
| 0.1 |
2003-Mar-11 Tue
| 1.75
| 1.75
| 1.72
| 1.74
| 607,776
| ###
| 38.2
| 38.2
| 0.1 |
2003-Mar-10 Mon
| 1.74
| 1.74
| 1.72
| 1.74
| 63,481
| 109,822
| ###
| ###
| 0.1 |
2003-Mar-07 Fri
| 1.76
| 1.76
| 1.72
| 1.72
| 78,158
| ###
| ###
| ###
| 0.1 |
2003-Mar-06 Thu
| 1.77
| 1.78
| 1.76
| 1.76
|
|
| ###
| ###
| 0.1 |
2003-Mar-05 Wed
| 1.75
| 1.77
| 1.74
| 1.74
| 285,283
| 500,671
| 31.4
| 31.4
| 0.1 |
2003-Mar-04 Tue
| 1.7
| 1.71
| ###
| 1.7
| 904,173
| ###
| ###
| ###
| ### |
2003-Mar-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-28 Fri
| 1.7
| 1.7
| ###
| ###
| 206,959
| ###
| 19.1
| 19.1
| 0.0 |
2003-Feb-27 Thu
| 1.7
| 1.7
| ###
| ###
| 1,350,073
| ###
| 29.4
| 29.4
| 0.0 |
2003-Feb-26 Wed
| ###
| ###
| ###
| ###
| 210,676
| 0
| ###
| ###
| 0.0 |
2003-Feb-25 Tue
| 1.76
| 1.76
| ###
| ###
| 373,252
| ###
| ###
| ###
| 0.0 |
2003-Feb-24 Mon
| 1.79
| 1.79
| 1.75
| 1.75
|
|
| 13.9
| 13.9
| 0.1 |
2003-Feb-21 Fri
| 1.78
| 1.8
| 1.76
| 1.77
| 636,056
| 1,132,179
| 29.7
| 29.7
| ### |
2003-Feb-20 Thu
| 1.8
| 1.8
| 1.77
| 1.77
| 438,145
| 782,088
| 23.4
| 23.4
| ### |
2003-Feb-19 Wed
| 1.82
| 1.83
| 1.78
| 1.79
| 1,715,045
| 3,095,656
| ###
| ###
| 0.1 |
2003-Feb-18 Tue
| 1.8
| 1.81
| 1.79
| 1.81
| 384,189
| 691,540
| ###
| ###
| ### |
2003-Feb-17 Mon
| 1.78
| 1.8
| 1.76
| 1.78
|
|
| ###
| ###
| 0.1 |
2003-Feb-14 Fri
| 1.79
| 1.79
| 1.73
| 1.74
|
|
| 10.9
| 10.9
| 0.1 |
2003-Feb-13 Thu
| 1.72
| 1.76
| 1.71
| 1.74
|
|
| 87.1
| 87.1
| 0.1 |
2003-Feb-12 Wed
| 1.84
| 1.84
| 1.78
| 1.79
| 1,186,470
| ###
| ###
| ###
| 0.1 |
2003-Feb-11 Tue
| ###
| ###
| 1.82
| 1.83
| 1,816,455
| 1,652,974
| ###
| ###
| ### |
2003-Feb-10 Mon
| 1.73
| 1.81
| 1.72
| 1.81
|
|
| 95.6
| 95.6
| ### |
2003-Feb-07 Fri
| 1.72
| 1.74
| 1.72
| 1.73
|
|
| 74.9
| 74.9
| ### |
2003-Feb-06 Thu
| 1.72
| 1.72
| 1.7
| 1.71
|
|
| 36.5
| 36.5
| 0.1 |
2003-Feb-05 Wed
| 1.76
| 1.77
| 1.71
| 1.72
|
|
| ###
| ###
| 0.1 |
2003-Feb-04 Tue
| 1.73
| 1.74
| 1.72
| 1.74
| 129,823
| ###
| ###
| ###
| 0.1 |
2003-Feb-03 Mon
| 1.7
| 1.73
| ###
| 1.7
|
|
| ###
| ###
| ### |
2003-Jan-31 Fri
| 1.71
| 1.71
| ###
| ###
| 178,347
| 152,486
| 20.0
| 20.0
| 0.0 |
2003-Jan-30 Thu
| 1.73
| 1.73
| ###
| ###
| 353,847
| 306,077
| 14.5
| 14.5
| 0.0 |
2003-Jan-29 Wed
| 1.76
| 1.76
| 1.73
| 1.75
| 659,152
| 1,150,220
| 32.0
| 32.0
| 0.1 |
2003-Jan-28 Tue
| 1.77
| 1.77
| 1.74
| 1.75
|
|
| ###
| ###
| 0.1 |
2003-Jan-24 Fri
| 1.74
| 1.76
| 1.72
| 1.72
| 518,481
| 902,156
| ###
| ###
| 0.1 |
2003-Jan-23 Thu
| 1.72
| 1.72
| ###
| 1.7
| 659,555
| ###
| 19.4
| 19.4
| ### |
2003-Jan-22 Wed
| 1.7
| 1.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-21 Tue
| ###
| 1.7
| ###
| 1.7
|
|
| 93.3
| 93.3
| ### |
2003-Jan-20 Mon
| ###
| ###
| ###
| ###
| 1,058,549
| 0
| ###
| ###
| 0.0 |
2003-Jan-17 Fri
| ###
| ###
| ###
| ###
| 1,068,655
| 0
| ###
| ###
| 0.0 |
2003-Jan-16 Thu
| ###
| ###
| ###
| ###
| 1,146,357
| 0
| ###
| ###
| 0.0 |
2003-Jan-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-13 Mon
| ###
| 1.7
| ###
| ###
| 486,844
| ###
| ###
| ###
| 0.0 |
2003-Jan-10 Fri
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-09 Thu
| 1.56
| ###
| 1.56
| ###
| 1,458,245
| ###
| ###
| ###
| 0.0 |
2003-Jan-08 Wed
| 1.54
| 1.56
| 1.54
| 1.56
| 620,622
| ###
| 81.0
| 81.0
| ### |
2003-Jan-07 Tue
| 1.53
| 1.56
| 1.53
| 1.54
|
|
| 76.9
| 76.9
| ### |
2003-Jan-06 Mon
| 1.51
| 1.54
| 1.51
| 1.53
| 91,920
| 140,178
| 77.5
| 77.5
| ### |
2003-Jan-03 Fri
| 1.49
| 1.5
| 1.49
| 1.5
| 43,054
| ###
| 72.0
| 72.0
| 0.1 |
2003-Jan-02 Thu
| 1.5
| 1.51
| 1.49
| 1.5
|
|
| ###
| ###
| 0.1 |
2002-Dec-31 Tue
| 1.48
| 1.5
| 1.46
| 1.5
| 127,986
| ###
| 80.5
| 80.5
| 0.1 |
2002-Dec-30 Mon
| 1.46
| 1.48
| 1.46
| 1.48
|
|
| ###
| ###
| 0.1 |
2002-Dec-27 Fri
| 1.48
| 1.48
| 1.48
| 1.48
|
|
| 70.7
| 70.7
| 0.1 |
2002-Dec-24 Tue
| 1.48
| 1.48
| 1.47
| 1.48
| 86,151
| 127,072
| ###
| ###
| 0.1 |
2002-Dec-23 Mon
| 1.48
| 1.48
| 1.47
| 1.48
| 70,655
| ###
| 71.0
| 71.0
| 0.1 |
2002-Dec-20 Fri
| 1.49
| 1.5
| 1.46
| 1.46
|
|
| ###
| ###
| 0.1 |
2002-Dec-19 Thu
| 1.45
| 1.46
| 1.45
| 1.46
| 209,483
| ###
| 71.6
| 71.6
| 0.1 |
2002-Dec-18 Wed
| 1.47
| 1.47
| 1.45
| 1.46
| 116,041
| ###
| ###
| ###
| 0.1 |
2002-Dec-17 Tue
| 1.5
| 1.5
| 1.46
| 1.46
| 52,586
| 77,827
| 12.0
| 12.0
| 0.1 |
2002-Dec-16 Mon
| 1.47
| 1.5
| 1.47
| 1.5
|
|
| 89.2
| 89.2
| 0.1 |
2002-Dec-13 Fri
| 1.46
| 1.49
| 1.46
| 1.47
|
|
| ###
| ###
| ### |
2002-Dec-12 Thu
| 1.49
| 1.5
| 1.46
| 1.46
|
|
| 15.3
| 15.3
| 0.1 |
2002-Dec-11 Wed
| 1.51
| 1.51
| 1.49
| 1.49
|
|
| 26.5
| 26.5
| ### |
2002-Dec-10 Tue
| 1.5
| 1.51
| 1.48
| 1.49
| 147,277
| 220,179
| ###
| ###
| ### |
2002-Dec-09 Mon
| 1.47
| 1.52
| 1.47
| 1.52
|
|
| 91.6
| 91.6
| 0.1 |
2002-Dec-06 Fri
| 1.47
| 1.47
| 1.45
| 1.46
|
|
| 23.3
| 23.3
| 0.1 |
2002-Dec-05 Thu
| 1.49
| 1.54
| 1.48
| 1.48
| 570,579
| 861,574
| ###
| ###
| 0.1 |
2002-Dec-04 Wed
| 1.48
| 1.5
| 1.48
| 1.48
| 91,087
| ###
| 79.7
| 79.7
| 0.1 |
2002-Dec-03 Tue
| 1.46
| 1.49
| 1.46
| 1.48
| 176,154
| 259,827
| ###
| ###
| 0.1 |
2002-Dec-02 Mon
| 1.43
| 1.45
| 1.43
| 1.45
|
|
| 79.2
| 79.2
| ### |
2002-Nov-29 Fri
| 1.44
| 1.45
| 1.42
| 1.42
| 245,426
| 352,186
| 16.0
| 16.0
| ### |
2002-Nov-28 Thu
| 1.43
| 1.45
| 1.43
| 1.44
| 20,789
| ###
| 74.9
| 74.9
| 0.1 |
2002-Nov-27 Wed
| 1.45
| 1.45
| 1.43
| 1.43
| 62,782
| ###
| ###
| ###
| 0.1 |
2002-Nov-26 Tue
| 1.44
| 1.45
| 1.44
| 1.44
|
|
| 75.4
| 75.4
| 0.1 |
2002-Nov-25 Mon
| 1.45
| 1.45
| 1.44
| 1.45
| 10,889
| ###
| 72.7
| 72.7
| ### |
2002-Nov-22 Fri
| 1.42
| 1.45
| 1.41
| 1.45
| 88,577
| ###
| 85.9
| 85.9
| ### |
2002-Nov-21 Thu
| 1.45
| 1.45
| 1.42
| 1.42
| 161,281
| ###
| ###
| ###
| ### |
2002-Nov-20 Wed
| 1.45
| 1.45
| 1.42
| 1.45
|
|
| ###
| ###
| ### |
2002-Nov-19 Tue
| 1.43
| 1.43
| 1.43
| 1.43
|
|
| ###
| ###
| 0.1 |
2002-Nov-18 Mon
| 1.42
| 1.45
| 1.42
| 1.45
| 665,187
| 954,543
| 89.1
| 89.1
| ### |
2002-Nov-15 Fri
| 1.45
| 1.45
| 1.42
| 1.42
|
|
| ###
| ###
| ### |
2002-Nov-14 Thu
| 1.42
| 1.45
| 1.41
| 1.45
| 26,658
| 38,120
| ###
| ###
| ### |
2002-Nov-13 Wed
| 1.44
| 1.44
| 1.41
| 1.42
|
|
| ###
| ###
| ### |
2002-Nov-12 Tue
| 1.42
| 1.42
| 1.42
| 1.42
| 0
|
|
|
| ### |
2002-Nov-11 Mon
| 1.43
| 1.43
| 1.42
| 1.42
|
|
| 37.7
| 37.7
| ### |
2002-Nov-08 Fri
| 1.47
| 1.47
| 1.43
| 1.43
|
|
| 11.9
| 11.9
| 0.1 |
2002-Nov-07 Thu
| 1.48
| 1.49
| 1.45
| 1.47
| 511,026
| ###
| ###
| ###
| ### |
2002-Nov-06 Wed
| 1.46
| 1.48
| 1.46
| 1.48
| 17,681
| ###
| 87.2
| 87.2
| 0.1 |
2002-Nov-05 Tue
| 1.48
| 1.49
| 1.48
| 1.48
| 48,747
| 72,389
| ###
| ###
| 0.1 |
2002-Nov-04 Mon
| 1.49
| 1.49
| 1.48
| 1.49
|
|
| ###
| ###
| ### |
2002-Nov-01 Fri
| 1.48
| 1.49
| 1.48
| 1.49
|
|
| ###
| ###
| ### |
2002-Oct-31 Thu
| 1.48
| 1.48
| 1.46
| 1.46
|
|
| ###
| ###
| 0.1 |
2002-Oct-30 Wed
| 1.49
| 1.49
| 1.48
| 1.49
|
|
| 74.5
| 74.5
| ### |
2002-Oct-29 Tue
| 1.49
| 1.49
| 1.48
| 1.49
|
|
| ###
| ###
| ### |
2002-Oct-28 Mon
| 1.48
| 1.5
| 1.48
| 1.49
|
|
| ###
| ###
| ### |
2002-Oct-25 Fri
| 1.46
| 1.47
| 1.46
| 1.46
|
|
| ###
| ###
| 0.1 |
2002-Oct-24 Thu
| 1.46
| 1.48
| 1.46
| 1.47
| 126,372
| ###
| 79.3
| 79.3
| ### |
2002-Oct-23 Wed
| 1.46
| 1.47
| 1.45
| 1.47
| 12,255
| ###
| 72.8
| 72.8
| ### |
2002-Oct-22 Tue
| 1.47
| 1.47
| 1.46
| 1.47
|
|
| 73.3
| 73.3
| ### |
2002-Oct-21 Mon
| 1.47
| 1.47
| 1.46
| 1.46
|
|
| 29.3
| 29.3
| 0.1 |
2002-Oct-18 Fri
| 1.47
| 1.5
| 1.45
| 1.48
|
|
| ###
| ###
| 0.1 |
2002-Oct-17 Thu
| 1.48
| 1.48
| 1.44
| 1.45
|
|
| ###
| ###
| ### |
2002-Oct-16 Wed
| 1.44
| 1.47
| 1.43
| 1.46
|
|
| 83.2
| 83.2
| 0.1 |
2002-Oct-15 Tue
| 1.44
| 1.44
| 1.42
| 1.44
| 48,383
| 69,187
| ###
| ###
| 0.1 |
2002-Oct-14 Mon
| 1.46
| 1.46
| ###
| 1.44
| 148,580
| ###
| ###
| ###
| 0.1 |
2002-Oct-11 Fri
| 1.45
| 1.45
| 1.42
| 1.42
|
|
| ###
| ###
| ### |
2002-Oct-10 Thu
| 1.48
| 1.48
| 1.45
| 1.45
|
|
| 16.6
| 16.6
| ### |
2002-Oct-09 Wed
| 1.45
| 1.47
| 1.45
| 1.45
| 149,344
| 218,042
| ###
| ###
| ### |
2002-Oct-08 Tue
| 1.47
| 1.47
| 1.46
| 1.47
| 37,520
| ###
| ###
| ###
| ### |
2002-Oct-07 Mon
| 1.43
| 1.46
| 1.43
| 1.46
|
|
| ###
| ###
| 0.1 |
2002-Oct-04 Fri
| 1.44
| 1.45
| 1.43
| 1.45
| 34,586
| ###
| ###
| ###
| ### |
2002-Oct-03 Thu
| 1.47
| 1.47
| 1.45
| 1.45
|
|
| 22.1
| 22.1
| ### |
2002-Oct-02 Wed
| 1.45
| 1.46
| 1.43
| 1.46
|
|
| ###
| ###
| 0.1 |
2002-Oct-01 Tue
| 1.5
| 1.5
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2002-Sep-30 Mon
| 1.47
| 1.5
| 1.45
| 1.45
|
|
| 22.1
| 22.1
| ### |
2002-Sep-27 Fri
| 1.5
| 1.51
| 1.47
| 1.5
| 149,886
| ###
| 69.5
| 69.5
| 0.1 |
2002-Sep-26 Thu
| 1.5
| 1.5
| 1.48
| 1.5
|
|
| ###
| ###
| 0.1 |
2002-Sep-25 Wed
| 1.52
| 1.52
| 1.49
| 1.49
| 84,885
| 127,751
| ###
| ###
| ### |
2002-Sep-24 Tue
| 1.51
| 1.52
| 1.5
| 1.52
| 77,844
| 117,544
| ###
| ###
| 0.1 |
2002-Sep-23 Mon
| 1.52
| 1.52
| 1.5
| 1.51
| 19,924
| 30,085
| ###
| ###
| 0.1 |
2002-Sep-20 Fri
| 1.51
| 1.55
| 1.5
| 1.55
|
|
| 92.2
| 92.2
| ### |
2002-Sep-19 Thu
| 1.54
| 1.55
| 1.52
| 1.52
| 44,750
| ###
| ###
| ###
| 0.1 |
2002-Sep-18 Wed
| 1.52
| 1.52
| 1.49
| 1.5
|
|
| ###
| ###
| 0.1 |
2002-Sep-17 Tue
| 1.5
| 1.54
| 1.47
| 1.53
|
|
| ###
| ###
| ### |
2002-Sep-16 Mon
| 1.52
| 1.52
| 1.5
| 1.5
| 20,550
| ###
| ###
| ###
| 0.1 |
2002-Sep-13 Fri
| 1.51
| 1.53
| 1.51
| 1.51
| 22,781
| 34,627
| 69.6
| 69.6
| 0.1 |
2002-Sep-12 Thu
| 1.54
| 1.56
| 1.51
| 1.52
|
|
| ###
| ###
| 0.1 |
2002-Sep-11 Wed
| 1.55
| 1.57
| 1.55
| 1.55
| 91,823
| 143,243
| 66.6
| 66.6
| ### |
2002-Sep-10 Tue
| 1.57
| 1.57
| 1.55
| 1.57
| 71,741
| ###
| 77.4
| 77.4
| 0.1 |
2002-Sep-09 Mon
| 1.57
| 1.58
| 1.56
| 1.56
| 32,547
| ###
| 27.1
| 27.1
| ### |
2002-Sep-06 Fri
| 1.59
| 1.59
| 1.54
| 1.55
| 36,175
| ###
| 14.6
| 14.6
| ### |
2002-Sep-05 Thu
| 1.59
| ###
| 1.58
| 1.58
| 57,974
| ###
| 27.6
| 27.6
| 0.1 |
2002-Sep-04 Wed
| 1.57
| ###
| 1.56
| ###
| 96,142
| ###
| ###
| ###
| 0.0 |
2002-Sep-03 Tue
| 1.57
| ###
| 1.57
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2002-Sep-02 Mon
| 1.58
| 1.58
| 1.58
| 1.58
| 0
|
|
|
| 0.1 |
2002-Aug-30 Fri
| ###
| ###
| 1.58
| 1.58
|
|
| 18.3
| 18.3
| 0.1 |
2002-Aug-29 Thu
| 1.58
| ###
| 1.57
| ###
| 23,388
| 18,359
| ###
| ###
| 0.0 |
2002-Aug-28 Wed
| 1.55
| 1.59
| 1.55
| 1.58
| 41,255
| 64,770
| 85.3
| 85.3
| 0.1 |
2002-Aug-27 Tue
| ###
| ###
| 1.54
| 1.55
|
|
| ###
| ###
| ### |
2002-Aug-26 Mon
| 1.7
| 1.74
| ###
| ###
| 761,024
| ###
| 21.6
| 21.6
| 0.0 |
2002-Aug-23 Fri
| ###
| 1.7
| ###
| 1.7
|
|
| 74.4
| 74.4
| ### |
2002-Aug-22 Thu
| 1.47
| ###
| 1.46
| ###
|
|
| 98.4
| 98.4
| 0.0 |
2002-Aug-21 Wed
| 1.45
| 1.49
| 1.45
| 1.49
| 33,280
| 48,921
| ###
| ###
| ### |
2002-Aug-20 Tue
| 1.5
| 1.5
| 1.48
| 1.49
| 42,946
| 63,989
| ###
| ###
| ### |
2002-Aug-19 Mon
| 1.5
| 1.5
| 1.48
| 1.5
| 128,972
| ###
| ###
| ###
| 0.1 |
2002-Aug-16 Fri
| 1.5
| 1.5
| 1.49
| 1.49
| 418,370
| ###
| ###
| ###
| ### |
2002-Aug-15 Thu
| 1.43
| 1.5
| 1.43
| 1.5
| 37,889
| ###
| 94.0
| 94.0
| 0.1 |
2002-Aug-14 Wed
| 1.45
| 1.5
| 1.45
| 1.47
|
|
| ###
| ###
| ### |
2002-Aug-13 Tue
| 1.47
| 1.5
| 1.46
| 1.47
| 45,980
| 68,050
| ###
| ###
| ### |
2002-Aug-12 Mon
| 1.47
| 1.47
| 1.47
| 1.47
|
|
| 74.2
| 74.2
| ### |
2002-Aug-09 Fri
| 1.5
| 1.5
| 1.49
| 1.5
|
|
| 69.8
| 69.8
| 0.1 |
2002-Aug-08 Thu
| 1.5
| 1.51
| 1.46
| 1.5
| 81,651
| 121,251
| 67.8
| 67.8
| 0.1 |
2002-Aug-07 Wed
| 1.41
| 1.48
| 1.41
| 1.48
|
|
| ###
| ###
| 0.1 |
2002-Aug-06 Tue
| 1.47
| 1.47
| ###
| 1.41
|
|
| 13.2
| 13.2
| ### |
2002-Aug-05 Mon
| 1.5
| 1.51
| 1.42
| 1.42
| 27,683
| 40,555
| ###
| ###
| ### |
2002-Aug-02 Fri
| 1.5
| 1.55
| 1.5
| 1.5
| 29,587
| 45,120
| ###
| ###
| 0.1 |
2002-Aug-01 Thu
| 1.51
| 1.55
| 1.51
| 1.55
| 11,770
| ###
| ###
| ###
| ### |
2002-Jul-31 Wed
| 1.54
| 1.55
| 1.5
| 1.54
|
|
| ###
| ###
| ### |
2002-Jul-30 Tue
| 1.55
| 1.55
| 1.53
| 1.54
|
|
| 29.1
| 29.1
| ### |
2002-Jul-29 Mon
| ###
| ###
| 1.57
| 1.58
| 55,556
| ###
| 21.3
| 21.3
| 0.1 |
2002-Jul-26 Fri
| ###
| ###
| 1.57
| 1.57
|
|
| ###
| ###
| 0.1 |
2002-Jul-25 Thu
| 1.55
| ###
| 1.55
| ###
| 12,357
| 9,576
| ###
| ###
| 0.0 |
2002-Jul-24 Wed
| ###
| ###
| 1.5
| 1.55
| 200,887
| ###
| ###
| ###
| ### |
2002-Jul-23 Tue
| ###
| 1.7
| ###
| ###
| 197,980
| 168,283
| 70.5
| 70.5
| 0.0 |
2002-Jul-22 Mon
| ###
| 1.7
| ###
| 1.7
| 68,756
| 58,442
| ###
| ###
| ### |
2002-Jul-19 Fri
| ###
| ###
| ###
| ###
| 78,423
| 0
| 95.4
| 95.4
| 0.0 |
2002-Jul-18 Thu
| ###
| ###
| ###
| ###
| 60,146
| 0
| ###
| ###
| 0.0 |
2002-Jul-17 Wed
| ###
| ###
| ###
| ###
| 78,054
| 0
| 86.9
| 86.9
| 0.0 |
2002-Jul-16 Tue
| 1.7
| 1.7
| ###
| ###
| 96,059
| 81,650
| ###
| ###
| 0.0 |
2002-Jul-15 Mon
| ###
| 1.7
| ###
| 1.7
| 133,224
| 113,240
| ###
| ###
| ### |
2002-Jul-12 Fri
| ###
| ###
| ###
| ###
| 67,580
| 0
| 86.7
| 86.7
| 0.0 |
2002-Jul-11 Thu
| ###
| ###
| ###
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2002-Jul-10 Wed
| ###
| ###
| ###
| ###
| 69,972
| 0
| ###
| ###
| 0.0 |
2002-Jul-09 Tue
| ###
| ###
| ###
| ###
| 23,280
| 0
| ###
| ###
| 0.0 |
2002-Jul-08 Mon
| ###
| ###
| ###
| ###
| 101,781
| 0
| ###
| ###
| 0.0 |
2002-Jul-05 Fri
| ###
| ###
| ###
| ###
| 40,141
| 0
| 69.2
| 69.2
| 0.0 |
2002-Jul-04 Thu
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2002-Jul-03 Wed
| ###
| ###
| ###
| ###
| 80,284
| 0
| ###
| ###
| 0.0 |
2002-Jul-02 Tue
| ###
| ###
| ###
| ###
| 1,013,448
| 0
| ###
| ###
| 0.0 |
2002-Jul-01 Mon
| 1.56
| ###
| 1.56
| ###
| 609,745
| ###
| ###
| ###
| 0.0 |
2002-Jun-28 Fri
| 1.58
| 1.58
| 1.56
| 1.57
|
|
| ###
| ###
| 0.1 |
2002-Jun-27 Thu
| 1.58
| 1.58
| 1.56
| 1.58
|
|
| 68.1
| 68.1
| 0.1 |
2002-Jun-26 Wed
| 1.59
| ###
| 1.56
| 1.56
| 510,186
| 397,945
| ###
| ###
| ### |
2002-Jun-25 Tue
| ###
| ###
| 1.59
| ###
|
|
| 10.8
| 10.8
| 0.0 |
2002-Jun-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-21 Fri
| ###
| ###
| ###
| ###
| 70,628
| 0
| 79.7
| 79.7
| 0.0 |
2002-Jun-20 Thu
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2002-Jun-19 Wed
| ###
| 1.7
| ###
| ###
| 90,942
| ###
| ###
| ###
| 0.0 |
2002-Jun-18 Tue
| 1.59
| ###
| 1.59
| ###
| 136,483
| ###
| 89.3
| 89.3
| 0.0 |
2002-Jun-17 Mon
| 1.57
| 1.59
| 1.55
| 1.59
|
|
| 84.1
| 84.1
| ### |
2002-Jun-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-13 Thu
| ###
| ###
| 1.5
| ###
| 42,744
| 32,058
| 75.4
| 75.4
| 0.0 |
2002-Jun-12 Wed
| ###
| ###
| ###
| ###
| 96,074
| 0
| 14.3
| 14.3
| 0.0 |
2002-Jun-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-07 Fri
| ###
| ###
| ###
| ###
| 73,422
| 0
| ###
| ###
| 0.0 |
2002-Jun-06 Thu
| ###
| ###
| ###
| ###
| 51,586
| 0
| ###
| ###
| 0.0 |
2002-Jun-05 Wed
| ###
| ###
| ###
| ###
| 21,559
| 0
| 71.8
| 71.8
| 0.0 |
2002-Jun-04 Tue
| ###
| 1.7
| ###
| ###
| 93,888
| ###
| ###
| ###
| 0.0 |
2002-Jun-03 Mon
| ###
| 1.71
| ###
| 1.7
|
|
| 80.6
| 80.6
| ### |
2002-May-31 Fri
| ###
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2002-May-30 Thu
| ###
| ###
| ###
| ###
| 87,172
| 0
| ###
| ###
| 0.0 |
2002-May-29 Wed
| ###
| ###
| ###
| ###
| 76,728
| 0
| 28.0
| 28.0
| 0.0 |
2002-May-28 Tue
| 1.7
| 1.7
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2002-May-27 Mon
| 1.7
| 1.7
| ###
| ###
| 72,083
| 61,270
| 23.9
| 23.9
| 0.0 |
2002-May-24 Fri
| ###
| 1.71
| ###
| 1.7
|
|
| ###
| ###
| ### |
2002-May-23 Thu
| ###
| ###
| ###
| ###
| 51,571
| 0
| 75.6
| 75.6
| 0.0 |
2002-May-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-21 Tue
| ###
| ###
| ###
| ###
| 151,252
| 0
| ###
| ###
| 0.0 |
2002-May-20 Mon
| ###
| ###
| ###
| ###
| 69,441
| 0
| 80.1
| 80.1
| 0.0 |
2002-May-17 Fri
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2002-May-16 Thu
| ###
| ###
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-15 Wed
| 1.58
| ###
| 1.55
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-14 Tue
| ###
| ###
| 1.58
| ###
| 56,852
| ###
| ###
| ###
| 0.0 |
2002-May-13 Mon
| ###
| ###
| ###
| ###
| 15,945
| 0
| 79.4
| 79.4
| 0.0 |
2002-May-10 Fri
| ###
| ###
| ###
| ###
| 47,981
| 0
| ###
| ###
| 0.0 |
2002-May-09 Thu
| ###
| 1.7
| ###
| ###
|
|
| 39.7
| 39.7
| 0.0 |
2002-May-08 Wed
| ###
| 1.7
| ###
| ###
| 61,070
| ###
| ###
| ###
| 0.0 |
2002-May-07 Tue
| 1.7
| 1.7
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2002-May-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-02 Thu
| 1.73
| 1.73
| ###
| ###
| 188,879
| 163,380
| 15.3
| 15.3
| 0.0 |
2002-May-01 Wed
| 1.73
| 1.74
| 1.72
| 1.73
|
|
| ###
| ###
| ### |
2002-Apr-30 Tue
| 1.7
| 1.74
| 1.7
| 1.74
|
|
| 89.2
| 89.2
| 0.1 |
2002-Apr-29 Mon
| 1.7
| 1.72
| 1.7
| 1.7
| 290,747
| 497,177
| ###
| ###
| ### |
2002-Apr-26 Fri
| 1.71
| 1.72
| 1.7
| 1.7
| 147,640
| ###
| 26.9
| 26.9
| ### |
2002-Apr-24 Wed
| 1.74
| 1.75
| 1.7
| 1.71
|
|
| 22.7
| 22.7
| 0.1 |
2002-Apr-23 Tue
| ###
| 1.75
| ###
| 1.75
|
|
| 94.5
| 94.5
| 0.1 |
2002-Apr-22 Mon
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-19 Fri
| ###
| 1.7
| ###
| 1.7
| 284,457
| 241,788
| ###
| ###
| ### |
2002-Apr-18 Thu
| ###
| ###
| ###
| ###
| 631,382
| 0
| ###
| ###
| 0.0 |
2002-Apr-17 Wed
| ###
| ###
| ###
| ###
| 248,558
| 0
| ###
| ###
| 0.0 |
2002-Apr-16 Tue
| 1.59
| ###
| 1.58
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2002-Apr-15 Mon
| 1.55
| 1.56
| 1.55
| 1.55
|
|
| 71.2
| 71.2
| ### |
2002-Apr-12 Fri
| 1.56
| 1.56
| 1.55
| 1.55
|
|
| 27.1
| 27.1
| ### |
2002-Apr-11 Thu
| 1.55
| ###
| 1.55
| 1.56
|
|
| 78.8
| 78.8
| ### |
2002-Apr-10 Wed
| 1.55
| 1.55
| 1.53
| 1.55
|
|
| ###
| ###
| ### |
2002-Apr-09 Tue
| ###
| ###
| 1.58
| 1.58
| 409,550
| 323,544
| ###
| ###
| 0.1 |
2002-Apr-08 Mon
| 1.5
| ###
| 1.5
| ###
| 581,853
| 436,389
| ###
| ###
| 0.0 |
2002-Apr-05 Fri
| 1.43
| 1.59
| 1.43
| 1.54
|
|
| 95.6
| 95.6
| ### |
2002-Apr-04 Thu
| 1.44
| 1.45
| 1.43
| 1.44
|
|
| 76.1
| 76.1
| 0.1 |
2002-Apr-03 Wed
| 1.4
| 1.47
| 1.4
| 1.47
| 101,240
| 145,279
| ###
| ###
| ### |
2002-Apr-02 Tue
| 1.41
| 1.45
| 1.4
| 1.43
|
|
| ###
| ###
| 0.1 |
2002-Mar-28 Thu
| 1.4
| 1.42
| 1.4
| 1.41
| 61,979
| ###
| ###
| ###
| ### |
2002-Mar-27 Wed
| 1.45
| 1.45
| 1.43
| 1.43
|
|
| ###
| ###
| 0.1 |
2002-Mar-26 Tue
| 1.44
| 1.45
| 1.43
| 1.45
|
|
| 81.1
| 81.1
| ### |
2002-Mar-25 Mon
| 1.46
| 1.48
| 1.44
| 1.44
| 166,023
| ###
| 24.0
| 24.0
| 0.1 |
2002-Mar-22 Fri
| 1.49
| 1.49
| 1.46
| 1.46
| 101,050
| 149,048
| 15.6
| 15.6
| 0.1 |
2002-Mar-21 Thu
| 1.47
| 1.5
| 1.47
| 1.48
|
|
| ###
| ###
| 0.1 |
2002-Mar-20 Wed
| 1.47
| 1.48
| 1.46
| 1.46
|
|
| 27.8
| 27.8
| 0.1 |
2002-Mar-19 Tue
| 1.47
| 1.5
| 1.47
| 1.47
| 138,125
| ###
| 71.9
| 71.9
| ### |
2002-Mar-18 Mon
| 1.48
| 1.48
| 1.47
| 1.47
|
|
| ###
| ###
| ### |
2002-Mar-15 Fri
| 1.46
| 1.49
| 1.45
| 1.48
| 140,170
| 206,049
| 82.7
| 82.7
| 0.1 |
2002-Mar-14 Thu
| 1.46
| 1.47
| 1.44
| 1.46
| 14,074
| 20,477
| 71.1
| 71.1
| 0.1 |
2002-Mar-13 Wed
| 1.45
| 1.47
| 1.45
| 1.46
|
|
| 77.4
| 77.4
| 0.1 |
2002-Mar-12 Tue
| 1.48
| 1.48
| 1.44
| 1.46
| 52,571
| 76,753
| ###
| ###
| 0.1 |
2002-Mar-11 Mon
| 1.45
| 1.5
| 1.45
| 1.49
| 181,341
| 267,477
| ###
| ###
| ### |
2002-Mar-08 Fri
| 1.45
| 1.46
| 1.44
| 1.44
|
|
| ###
| ###
| 0.1 |
2002-Mar-07 Thu
| 1.45
| 1.46
| 1.45
| 1.45
|
|
| 69.5
| 69.5
| ### |
2002-Mar-06 Wed
| 1.43
| 1.48
| 1.42
| 1.47
| 184,672
| 267,774
| ###
| ###
| ### |
2002-Mar-05 Tue
| ###
| 1.43
| ###
| 1.41
| 62,482
| 44,674
| ###
| ###
| ### |
2002-Mar-04 Mon
| ###
| ###
| ###
| ###
| 185,057
| 0
| ###
| ###
| 0.0 |
2002-Mar-01 Fri
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2002-Feb-28 Thu
| 1.41
| 1.44
| ###
| 1.41
| 35,841
| ###
| ###
| ###
| ### |
2002-Feb-27 Wed
| 1.42
| 1.42
| ###
| 1.41
|
|
| 38.8
| 38.8
| ### |
2002-Feb-26 Tue
| 1.45
| 1.45
| 1.42
| 1.42
| 78,580
| ###
| 21.9
| 21.9
| ### |
2002-Feb-25 Mon
| 1.46
| 1.48
| 1.45
| 1.45
|
|
| 31.9
| 31.9
| ### |
2002-Feb-22 Fri
| 1.48
| 1.48
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2002-Feb-21 Thu
| 1.46
| 1.49
| 1.46
| 1.48
| 8,250
| ###
| ###
| ###
| 0.1 |
2002-Feb-20 Wed
| 1.47
| 1.47
| 1.45
| 1.45
| 18,926
| ###
| ###
| ###
| ### |
2002-Feb-19 Tue
| 1.48
| 1.48
| 1.479
| 1.479
|
|
| ###
| ###
| 0.1 |
2002-Feb-18 Mon
| 1.5
| 1.5
| 1.49
| 1.5
|
|
| ###
| ###
| 0.1 |
2002-Feb-15 Fri
| 1.5
| 1.5
| 1.49
| 1.49
|
|
| ###
| ###
| ### |
2002-Feb-14 Thu
| 1.49
| 1.5
| 1.48
| 1.49
|
|
| 70.7
| 70.7
| ### |
2002-Feb-13 Wed
| 1.49
| 1.49
| 1.47
| 1.48
|
|
| 28.4
| 28.4
| 0.1 |
2002-Feb-12 Tue
| 1.45
| 1.48
| 1.45
| 1.48
| 60,527
| 88,672
| ###
| ###
| 0.1 |
2002-Feb-11 Mon
| 1.42
| 1.45
| 1.42
| 1.45
|
|
| ###
| ###
| ### |
2002-Feb-08 Fri
| 1.41
| 1.44
| 1.41
| 1.44
|
|
| ###
| ###
| 0.1 |
2002-Feb-07 Thu
| 1.4
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
2002-Feb-06 Wed
| 1.4
| 1.4
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2002-Feb-05 Tue
| 1.4
| 1.4
| ###
| ###
| 587,270
| 411,089
| 13.0
| 13.0
| 0.0 |
2002-Feb-04 Mon
| 1.41
| 1.41
| 1.41
| 1.41
|
|
| 69.3
| 69.3
| ### |
2002-Feb-01 Fri
| 1.41
| 1.45
| ###
| ###
| 26,184
| 18,983
| ###
| ###
| 0.0 |
2002-Jan-31 Thu
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| 66.2
| 66.2
| ### |
2002-Jan-30 Wed
| 1.41
| 1.45
| 1.41
| 1.45
|
|
| 90.0
| 90.0
| ### |
2002-Jan-29 Tue
| 1.45
| 1.45
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2002-Jan-28 Mon
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2002-Jan-25 Fri
| 1.41
| 1.45
| 1.41
| 1.45
| 24,987
| ###
| 88.0
| 88.0
| ### |
2002-Jan-24 Thu
| 1.45
| 1.45
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2002-Jan-23 Wed
| 1.46
| 1.46
| 1.45
| 1.46
| 47,683
| 69,378
| ###
| ###
| 0.1 |
2002-Jan-22 Tue
| 1.46
| 1.46
| 1.46
| 1.46
|
|
| ###
| ###
| 0.1 |
2002-Jan-21 Mon
| 1.5
| 1.51
| 1.47
| 1.5
| 30,285
| 45,124
| 67.9
| 67.9
| 0.1 |
2002-Jan-18 Fri
| 1.5
| 1.5
| 1.49
| 1.5
|
|
| 71.0
| 71.0
| 0.1 |
2002-Jan-17 Thu
| ###
| 1.5
| 1.49
| 1.5
| 83,576
| 124,946
| ###
| ###
| 0.1 |
2002-Jan-16 Wed
| 1.49
| 1.52
| 1.49
| 1.5
| 229,970
| ###
| ###
| ###
| 0.1 |
2002-Jan-15 Tue
| 1.49
| 1.49
| 1.45
| 1.49
|
|
| ###
| ###
| ### |
2002-Jan-14 Mon
| 1.5
| 1.5
| 1.48
| 1.48
| 48,942
| 72,923
| ###
| ###
| 0.1 |
2002-Jan-11 Fri
| 1.5
| 1.52
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2002-Jan-10 Thu
| 1.5
| 1.51
| 1.5
| 1.5
|
|
| 67.2
| 67.2
| 0.1 |
2002-Jan-09 Wed
| 1.5
| 1.5
| 1.48
| 1.5
|
|
| 71.0
| 71.0
| 0.1 |
2002-Jan-08 Tue
| 1.47
| 1.5
| 1.47
| 1.5
|
|
| 84.7
| 84.7
| 0.1 |
2002-Jan-07 Mon
| 1.45
| 1.47
| 1.45
| 1.46
|
|
| 75.9
| 75.9
| 0.1 |
2002-Jan-04 Fri
| 1.4
| 1.46
| 1.4
| 1.46
|
|
| ###
| ###
| 0.1 |
2002-Jan-03 Thu
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| 74.0
| 74.0
| ### |
2002-Jan-02 Wed
| 1.42
| 1.42
| 1.42
| 1.42
|
|
| 61.8
| 61.8
| ### |
2001-Dec-31 Mon
| 1.45
| 1.45
| 1.442
| 1.442
|
|
| ###
| ###
| ### |
2001-Dec-28 Fri
| 1.4
| 1.45
| 1.4
| 1.44
|
|
| ###
| ###
| 0.1 |
2001-Dec-27 Thu
| 1.4
| 1.4
| 1.4
| 1.4
| 2,388
| 3,343
| 62.2
| 62.2
| ### |
2001-Dec-24 Mon
| 1.4
| 1.42
| ###
| 1.4
|
|
| 68.3
| 68.3
| ### |
2001-Dec-21 Fri
| 1.4
| 1.4
| 1.4
| 1.4
| 6,084
| ###
| ###
| ###
| ### |
2001-Dec-20 Thu
| ###
| ###
| ###
| ###
| 63,072
| 0
| 11.6
| 11.6
| 0.0 |
2001-Dec-19 Wed
| 1.41
| 1.41
| ###
| ###
| 30,428
| 21,451
| ###
| ###
| 0.0 |
2001-Dec-18 Tue
| 1.45
| 1.45
| 1.41
| 1.41
| 1,010,072
| ###
| ###
| ###
| ### |
2001-Dec-17 Mon
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| 75.0
| 75.0
| ### |
2001-Dec-14 Fri
| ###
| 1.43
| ###
| 1.43
|
|
| ###
| ###
| 0.1 |
2001-Dec-13 Thu
| ###
| 1.41
| ###
| 1.41
|
|
| 84.7
| 84.7
| ### |
2001-Dec-12 Wed
| 1.4
| 1.4
| ###
| ###
| 633,827
| 443,678
| ###
| ###
| 0.0 |
2001-Dec-11 Tue
| 1.48
| 1.48
| ###
| 1.43
| 38,578
| 28,547
| ###
| ###
| 0.1 |
2001-Dec-10 Mon
| 1.43
| 1.5
| ###
| 1.5
|
|
| 95.1
| 95.1
| 0.1 |
2001-Dec-07 Fri
| 1.49
| 1.5
| 1.45
| 1.5
|
|
| ###
| ###
| 0.1 |
2001-Dec-06 Thu
| 1.5
| 1.5
| 1.45
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-05 Wed
| 1.49
| 1.51
| 1.46
| 1.51
|
|
| ###
| ###
| 0.1 |
2001-Dec-04 Tue
| 1.46
| 1.481
| 1.45
| 1.481
| 35,845
| ###
| ###
| ###
| 0.1 |
2001-Dec-03 Mon
| 1.5
| 1.5
| 1.45
| 1.45
| 94,354
| 139,172
| ###
| ###
| ### |
2001-Nov-30 Fri
| 1.5
| 1.51
| 1.5
| 1.5
| 62,423
| 93,946
| ###
| ###
| 0.1 |
2001-Nov-29 Thu
| 1.5
| 1.51
| 1.5
| 1.5
| 64,243
| 96,685
| ###
| ###
| 0.1 |
2001-Nov-28 Wed
| 1.5
| 1.51
| 1.45
| 1.5
|
|
| ###
| ###
| 0.1 |
2001-Nov-27 Tue
| 1.5
| 1.5
| 1.45
| 1.5
|
|
| 72.0
| 72.0
| 0.1 |
2001-Nov-26 Mon
| 1.5
| 1.51
| 1.49
| 1.51
| 80,027
| 120,040
| ###
| ###
| 0.1 |
2001-Nov-23 Fri
| 1.45
| 1.5
| 1.45
| 1.5
| 50,775
| ###
| ###
| ###
| 0.1 |
2001-Nov-22 Thu
| 1.45
| 1.48
| 1.45
| 1.45
| 55,423
| ###
| 70.0
| 70.0
| ### |
2001-Nov-21 Wed
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| 70.3
| 70.3
| ### |
2001-Nov-20 Tue
| 1.49
| 1.49
| 1.45
| 1.45
| 15,585
| ###
| 14.1
| 14.1
| ### |
2001-Nov-19 Mon
| 1.45
| 1.49
| 1.45
| 1.49
|
|
| ###
| ###
| ### |
2001-Nov-16 Fri
| 1.45
| 1.45
| 1.45
| 1.45
| 28,354
| ###
| ###
| ###
| ### |
2001-Nov-15 Thu
| 1.46
| 1.46
| 1.42
| 1.45
| 109,627
| ###
| 31.6
| 31.6
| ### |
2001-Nov-14 Wed
| 1.45
| 1.5
| 1.45
| 1.46
| 1,424,527
| 2,101,177
| 71.0
| 71.0
| 0.1 |
2001-Nov-13 Tue
| 1.42
| 1.43
| 1.42
| 1.43
| 94,589
| 134,789
| 78.7
| 78.7
| 0.1 |
2001-Nov-12 Mon
| 1.41
| 1.44
| 1.41
| 1.42
| 107,072
| 152,577
| 74.9
| 74.9
| ### |
2001-Nov-09 Fri
| 1.42
| 1.42
| ###
| 1.41
| 98,889
| ###
| 29.8
| 29.8
| ### |
2001-Nov-08 Thu
| ###
| 1.42
| ###
| 1.41
|
|
| 88.7
| 88.7
| ### |
2001-Nov-07 Wed
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2001-Nov-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-05 Mon
| 1.348
| ###
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2001-Nov-02 Fri
| ###
| ###
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2001-Nov-01 Thu
| ###
| 1.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-31 Wed
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-30 Tue
| ###
| ###
| ###
| ###
| 51,024
| 0
| ###
| ###
| 0.0 |
2001-Oct-29 Mon
| 1.29
| ###
| 1.29
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2001-Oct-26 Fri
| 1.27
| 1.29
| 1.27
| 1.29
|
|
| ###
| ###
| 0.1 |
2001-Oct-25 Thu
| ###
| ###
| 1.22
| 1.25
| 52,158
| ###
| ###
| ###
| ### |
2001-Oct-24 Wed
| 1.24
| 1.246
| 1.21
| 1.246
|
|
| 72.7
| 72.7
| 0.1 |
2001-Oct-23 Tue
| 1.2
| 1.25
| ###
| 1.25
| 26,058
| 16,286
| 91.1
| 91.1
| ### |
2001-Oct-22 Mon
| 1.24
| 1.24
| 1.2
| 1.2
| 2,285
| 2,787
| 9.5
| 9.5
| 0.1 |
2001-Oct-19 Fri
| 1.27
| 1.28
| 1.24
| 1.24
| 13,551
| 17,074
| ###
| ###
| 0.1 |
2001-Oct-18 Thu
| 1.27
| 1.27
| 1.27
| 1.27
| 17,850
| ###
| 77.2
| 77.2
| ### |
2001-Oct-17 Wed
| 1.28
| ###
| 1.26
| 1.26
|
|
| 18.0
| 18.0
| ### |
2001-Oct-16 Tue
| 1.28
| ###
| 1.27
| 1.27
|
|
| 24.4
| 24.4
| ### |
2001-Oct-15 Mon
| ###
| 1.28
| 1.21
| 1.28
|
|
| ###
| ###
| ### |
2001-Oct-12 Fri
| 1.25
| 1.25
| 1.21
| 1.21
| 6,221
| 7,651
| ###
| ###
| ### |
2001-Oct-11 Thu
| 1.27
| 1.27
| 1.25
| 1.25
| 124,252
| 156,557
| 18.1
| 18.1
| ### |
2001-Oct-10 Wed
| ###
| ###
| 1.26
| 1.26
|
|
| 11.4
| 11.4
| ### |
2001-Oct-09 Tue
| 1.29
| 1.29
| 1.29
| 1.29
|
|
| ###
| ###
| 0.1 |
2001-Oct-08 Mon
| ###
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-04 Thu
| ###
| ###
| 1.28
| ###
| 37,949
| 24,287
| 88.4
| 88.4
| 0.0 |
2001-Oct-03 Wed
| 1.24
| ###
| 1.24
| ###
| 66,926
| ###
| 91.8
| 91.8
| 0.0 |
2001-Oct-02 Tue
| 1.21
| 1.23
| 1.21
| 1.23
| 2,374
| ###
| ###
| ###
| 0.1 |
2001-Oct-01 Mon
| 1.25
| 1.25
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2001-Sep-28 Fri
| 1.21
| ###
| 1.21
| 1.28
| 307,880
| ###
| 90.5
| 90.5
| ### |
2001-Sep-27 Thu
| 1.2
| 1.26
| 1.2
| 1.26
|
|
| 90.9
| 90.9
| ### |
2001-Sep-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-25 Tue
| ###
| ###
| ###
| ###
| 147,828
| 0
| 72.8
| 72.8
| 0.0 |
2001-Sep-24 Mon
| 1.084
| ###
| 1.084
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-21 Fri
| 1.2
| 1.21
| ###
| 1.21
|
|
| ###
| ###
| ### |
2001-Sep-20 Thu
| 1.2
| 1.23
| ###
| 1.23
|
|
| 88.8
| 88.8
| 0.1 |
2001-Sep-19 Wed
| ###
| 1.2
| ###
| 1.2
| 116,024
| ###
| 98.5
| 98.5
| 0.1 |
2001-Sep-18 Tue
| ###
| ###
| ###
| ###
| 1,540,550
| 0
| ###
| ###
| 0.0 |
2001-Sep-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-14 Fri
| 1.26
| 1.26
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2001-Sep-13 Thu
| ###
| ###
| 1.27
| 1.27
|
|
| ###
| ###
| ### |
2001-Sep-12 Wed
| 1.345
| 1.345
| 1.28
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-11 Tue
| ###
| ###
| ###
| ###
| 50,850
| 0
| ###
| ###
| 0.0 |
2001-Sep-10 Mon
| ###
| ###
| 1.25
| ###
| 560,887
| 350,554
| 69.4
| 69.4
| 0.0 |
2001-Sep-07 Fri
| 1.389
| ###
| ###
| ###
|
|
| 6.2
| 6.2
| 0.0 |
2001-Sep-06 Thu
| 1.44
| 1.44
| 1.41
| 1.41
|
|
| ###
| ###
| ### |
2001-Sep-05 Wed
| 1.44
| 1.45
| 1.44
| 1.45
|
|
| 79.9
| 79.9
| ### |
2001-Sep-04 Tue
| 1.45
| 1.48
| 1.42
| 1.48
|
|
| 85.3
| 85.3
| 0.1 |
2001-Sep-03 Mon
| 1.47
| 1.48
| 1.46
| 1.46
| 45,650
| ###
| ###
| ###
| 0.1 |
2001-Aug-31 Fri
| 1.49
| 1.5
| 1.47
| 1.481
|
|
| 31.0
| 31.0
| 0.1 |
2001-Aug-30 Thu
| 1.49
| 1.49
| 1.49
| 1.49
|
|
| 73.4
| 73.4
| ### |
2001-Aug-29 Wed
| 1.5
| 1.5
| 1.49
| 1.49
|
|
| ###
| ###
| ### |
2001-Aug-28 Tue
| 1.46
| 1.48
| 1.46
| 1.48
|
|
| 83.5
| 83.5
| 0.1 |
2001-Aug-27 Mon
| 1.479
| 1.479
| 1.41
| 1.46
|
|
| ###
| ###
| 0.1 |
2001-Aug-24 Fri
| 1.46
| 1.46
| 1.46
| 1.46
|
|
| ###
| ###
| 0.1 |
2001-Aug-23 Thu
| 1.46
| 1.47
| 1.46
| 1.46
|
|
| ###
| ###
| 0.1 |
2001-Aug-22 Wed
| 1.46
| 1.46
| 1.46
| 1.46
|
|
| 73.5
| 73.5
| 0.1 |
2001-Aug-21 Tue
| 1.46
| 1.46
| 1.46
| 1.46
|
|
| 71.7
| 71.7
| 0.1 |
2001-Aug-20 Mon
| 1.48
| 1.48
| 1.46
| 1.46
| 46,743
| ###
| ###
| ###
| 0.1 |
2001-Aug-17 Fri
| 1.49
| 1.49
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2001-Aug-16 Thu
| 1.49
| 1.49
| 1.48
| 1.49
| 72,143
| ###
| ###
| ###
| ### |
2001-Aug-15 Wed
| 1.49
| 1.5
| 1.48
| 1.49
|
|
| 77.6
| 77.6
| ### |
2001-Aug-14 Tue
| ###
| 1.52
| 1.5
| 1.5
|
|
| 30.4
| 30.4
| 0.1 |
2001-Aug-13 Mon
| 1.5
| 1.5
| 1.5
| 1.5
| 40,282
| 60,423
| 72.9
| 72.9
| 0.1 |
2001-Aug-10 Fri
| 1.5
| 1.51
| 1.49
| 1.5
|
|
| ###
| ###
| 0.1 |
2001-Aug-09 Thu
| 1.52
| 1.52
| 1.5
| 1.51
|
|
| ###
| ###
| 0.1 |
2001-Aug-08 Wed
| 1.53
| 1.55
| 1.53
| 1.55
|
|
| ###
| ###
| ### |
2001-Aug-07 Tue
| 1.56
| 1.56
| 1.55
| 1.55
| 107,789
| ###
| ###
| ###
| ### |
2001-Aug-06 Mon
| 1.53
| 1.57
| 1.53
| 1.55
| 182,271
| 282,520
| 79.8
| 79.8
| ### |
2001-Aug-03 Fri
| 1.53
| 1.54
| 1.53
| 1.54
|
|
| ###
| ###
| ### |
2001-Aug-02 Thu
| 1.53
| 1.54
| 1.53
| 1.54
|
|
| 71.4
| 71.4
| ### |
2001-Aug-01 Wed
| 1.55
| 1.55
| 1.54
| 1.54
|
|
| ###
| ###
| ### |
2001-Jul-31 Tue
| 1.51
| 1.54
| 1.51
| 1.54
|
|
| 87.3
| 87.3
| ### |
2001-Jul-30 Mon
| 1.51
| 1.52
| 1.5
| 1.52
|
|
| ###
| ###
| 0.1 |
2001-Jul-27 Fri
| 1.48
| 1.5
| 1.48
| 1.5
| 225,556
| 336,078
| ###
| ###
| 0.1 |
2001-Jul-26 Thu
| 1.5
| 1.5
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
2001-Jul-25 Wed
| 1.55
| 1.55
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2001-Jul-24 Tue
| 1.55
| 1.57
| 1.55
| 1.55
| 43,875
| 68,445
| ###
| ###
| ### |
2001-Jul-23 Mon
| 1.51
| 1.55
| 1.5
| 1.55
| 132,878
| ###
| 91.5
| 91.5
| ### |
2001-Jul-20 Fri
| 1.51
| 1.52
| 1.5
| 1.52
| 77,982
| 117,752
| ###
| ###
| 0.1 |
2001-Jul-19 Thu
| 1.51
| 1.51
| 1.5
| 1.51
|
|
| 73.2
| 73.2
| 0.1 |
2001-Jul-18 Wed
| 1.51
| 1.51
| 1.5
| 1.5
|
|
| 34.0
| 34.0
| 0.1 |
2001-Jul-17 Tue
| 1.5
| 1.51
| 1.5
| 1.5
|
|
| 74.5
| 74.5
| 0.1 |
2001-Jul-16 Mon
| 1.49
| 1.51
| 1.49
| 1.5
|
|
| 77.6
| 77.6
| 0.1 |
2001-Jul-13 Fri
| 1.5
| 1.5
| 1.48
| 1.48
|
|
| 22.8
| 22.8
| 0.1 |
2001-Jul-12 Thu
| ###
| ###
| 1.47
| 1.5
| 85,540
| 62,871
| 23.7
| 23.7
| 0.1 |
2001-Jul-11 Wed
| 1.48
| 1.5
| 1.48
| 1.5
|
|
| ###
| ###
| 0.1 |
2001-Jul-10 Tue
| 1.48
| 1.5
| 1.48
| 1.5
|
|
| 80.1
| 80.1
| 0.1 |
2001-Jul-09 Mon
| 1.51
| 1.51
| 1.45
| 1.49
|
|
| ###
| ###
| ### |
2001-Jul-06 Fri
| 1.53
| 1.55
| 1.51
| 1.53
|
|
| 73.4
| 73.4
| ### |
2001-Jul-05 Thu
| 1.52
| 1.52
| 1.5
| 1.5
| 83,354
| ###
| 21.4
| 21.4
| 0.1 |
2001-Jul-04 Wed
| 1.5
| 1.52
| 1.49
| 1.52
| 161,320
| 242,786
| ###
| ###
| 0.1 |
2001-Jul-03 Tue
| 1.5
| 1.52
| 1.48
| 1.5
|
|
| 66.9
| 66.9
| 0.1 |
2001-Jul-02 Mon
| 1.59
| 1.59
| 1.46
| 1.48
| 230,550
| 351,588
| ###
| ###
| 0.1 |
2001-Jun-29 Fri
| ###
| ###
| 1.57
| 1.59
|
|
| 27.5
| 27.5
| ### |
2001-Jun-28 Thu
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2001-Jun-27 Wed
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2001-Jun-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2001-Jun-22 Fri
| ###
| ###
| ###
| ###
| 450,985
| 0
| ###
| ###
| 0.0 |
2001-Jun-21 Thu
| ###
| ###
| ###
| ###
| 54,175
| 0
| 70.5
| 70.5
| 0.0 |
2001-Jun-20 Wed
| 1.642
| ###
| ###
| ###
| 103,440
| 0
| 32.5
| 32.5
| 0.0 |
2001-Jun-19 Tue
| ###
| ###
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2001-Jun-18 Mon
| ###
| ###
| ###
| ###
| 60,750
| 0
| 22.4
| 22.4
| 0.0 |
2001-Jun-15 Fri
| 1.7
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-14 Thu
| ###
| 1.7
| ###
| 1.7
| 79,148
| 67,275
| ###
| ###
| ### |
2001-Jun-13 Wed
| 1.71
| 1.72
| ###
| ###
| 133,384
| ###
| ###
| ###
| 0.0 |
2001-Jun-12 Tue
| ###
| 1.77
| ###
| 1.7
|
|
| ###
| ###
| ### |
2001-Jun-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jun-08 Fri
| 1.621
| 1.621
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2001-Jun-07 Thu
| ###
| ###
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2001-Jun-06 Wed
| ###
| ###
| ###
| ###
| 98,641
| 0
| 88.4
| 88.4
| 0.0 |
2001-Jun-05 Tue
| 1.59
| 1.59
| 1.57
| 1.57
|
|
| 29.6
| 29.6
| 0.1 |
2001-Jun-04 Mon
| ###
| ###
| 1.57
| ###
| 1,164,380
| ###
| 23.2
| 23.2
| 0.0 |
2001-Jun-01 Fri
| ###
| ###
| ###
| ###
| 30,770
| 0
| 74.5
| 74.5
| 0.0 |
2001-May-31 Thu
| ###
| ###
| 1.55
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-30 Wed
| 1.7
| 1.7
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2001-May-29 Tue
| 1.71
| 1.71
| ###
| 1.7
| 122,857
| 105,042
| ###
| ###
| ### |
2001-May-28 Mon
| 1.7
| 1.74
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
2001-May-25 Fri
| 1.683
| 1.7
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2001-May-24 Thu
| 1.76
| 1.76
| ###
| ###
| 255,527
| ###
| 6.4
| 6.4
| 0.0 |
2001-May-23 Wed
| 1.73
| 1.76
| 1.73
| 1.76
| 117,570
| 205,159
| 83.8
| 83.8
| 0.1 |
2001-May-22 Tue
| 1.75
| 1.77
| 1.72
| 1.72
|
|
| 26.0
| 26.0
| 0.1 |
2001-May-21 Mon
| 1.7
| 1.77
| 1.7
| 1.73
|
|
| ###
| ###
| ### |
2001-May-18 Fri
| ###
| ###
| ###
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2001-May-17 Thu
| ###
| ###
| 1.55
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-16 Wed
| 1.7
| 1.7
| ###
| ###
| 226,122
| ###
| 5.0
| 5.0
| 0.0 |
2001-May-15 Tue
| ###
| 1.7
| ###
| ###
| 284,945
| ###
| ###
| ###
| 0.0 |
2001-May-14 Mon
| ###
| ###
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-11 Fri
| 1.54
| 1.58
| 1.54
| 1.58
|
|
| ###
| ###
| 0.1 |
2001-May-10 Thu
| ###
| 1.58
| ###
| 1.54
| 206,046
| 162,776
| 81.5
| 81.5
| ### |
2001-May-09 Wed
| 1.47
| 1.51
| 1.47
| 1.51
| 100,751
| ###
| ###
| ###
| 0.1 |
2001-May-08 Tue
| 1.45
| 1.49
| 1.45
| 1.49
| 46,279
| ###
| ###
| ###
| ### |
2001-May-07 Mon
| 1.45
| 1.46
| 1.45
| 1.45
| 81,075
| ###
| 73.3
| 73.3
| ### |
2001-May-04 Fri
| 1.45
| 1.45
| 1.42
| 1.45
|
|
| ###
| ###
| ### |
2001-May-03 Thu
| 1.45
| 1.45
| 1.45
| 1.45
| 67,829
| 98,352
| 70.7
| 70.7
| ### |
2001-May-02 Wed
| 1.42
| 1.46
| 1.42
| 1.45
| 45,772
| ###
| ###
| ###
| ### |
2001-May-01 Tue
| 1.44
| 1.46
| 1.44
| 1.46
| 52,250
| ###
| 85.1
| 85.1
| 0.1 |
2001-Apr-30 Mon
| 1.41
| 1.43
| 1.4
| 1.43
| 108,544
| 153,589
| ###
| ###
| 0.1 |
2001-Apr-27 Fri
| 1.4
| 1.41
| 1.4
| 1.4
| 90,325
| ###
| 71.5
| 71.5
| ### |
2001-Apr-26 Thu
| ###
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
2001-Apr-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-24 Tue
| 1.4
| 1.4
| ###
| ###
| 21,656
| 15,159
| ###
| ###
| 0.0 |
2001-Apr-23 Mon
| ###
| ###
| ###
| ###
| 22,252
| 0
| ###
| ###
| 0.0 |
2001-Apr-20 Fri
| 1.45
| 1.45
| ###
| ###
| 31,280
| 22,678
| 10.7
| 10.7
| 0.0 |
2001-Apr-19 Thu
| 1.49
| 1.49
| ###
| ###
| 109,920
| ###
| ###
| ###
| 0.0 |
2001-Apr-18 Wed
| 1.45
| 1.49
| 1.45
| 1.483
|
|
| 81.6
| 81.6
| 0.1 |
2001-Apr-17 Tue
| 1.44
| 1.46
| 1.44
| 1.45
|
|
| ###
| ###
| ### |
2001-Apr-16 Mon
| 1.42
| 1.42
| 1.42
| 1.42
| 0
|
|
|
| ### |
2001-Apr-13 Fri
| 1.42
| 1.42
| 1.42
| 1.42
| 0
|
|
|
| ### |
2001-Apr-12 Thu
| 1.42
| 1.42
| 1.4
| 1.42
|
|
| ###
| ###
| ### |
2001-Apr-11 Wed
| ###
| 1.4
| ###
| 1.4
|
|
| 85.5
| 85.5
| ### |
2001-Apr-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-09 Mon
| ###
| ###
| ###
| ###
| 119,750
| 0
| ###
| ###
| 0.0 |
2001-Apr-06 Fri
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2001-Apr-05 Thu
| ###
| ###
| ###
| ###
| 101,179
| 0
| ###
| ###
| 0.0 |
2001-Apr-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-02 Mon
| ###
| ###
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2001-Mar-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-27 Tue
| ###
| ###
| ###
| ###
| 80,152
| 0
| 30.3
| 30.3
| 0.0 |
2001-Mar-26 Mon
| ###
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2001-Mar-23 Fri
| ###
| ###
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2001-Mar-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-20 Tue
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2001-Mar-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-16 Fri
| ###
| ###
| ###
| ###
| 60,346
| 0
| 22.2
| 22.2
| 0.0 |
2001-Mar-15 Thu
| ###
| ###
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2001-Mar-14 Wed
| ###
| ###
| ###
| ###
| 128,452
| 0
| 84.2
| 84.2
| 0.0 |
2001-Mar-13 Tue
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2001-Mar-12 Mon
| ###
| ###
| ###
| ###
| 18,750
| 0
| 27.1
| 27.1
| 0.0 |
2001-Mar-09 Fri
| ###
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2001-Mar-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-06 Tue
| ###
| ###
| ###
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2001-Mar-05 Mon
| ###
| ###
| ###
| ###
| 23,185
| 0
| 31.1
| 31.1
| 0.0 |
2001-Mar-02 Fri
| ###
| ###
| ###
| ###
| 20,627
| 0
| 15.4
| 15.4
| 0.0 |
2001-Mar-01 Thu
| ###
| ###
| ###
| ###
| 42,948
| 0
| ###
| ###
| 0.0 |
2001-Feb-28 Wed
| 1.355
| ###
| 1.355
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2001-Feb-27 Tue
| ###
| ###
| ###
| ###
|
|
| 92.7
| 92.7
| 0.0 |
2001-Feb-26 Mon
| ###
| ###
| ###
| ###
| 26,986
| 0
| ###
| ###
| 0.0 |
2001-Feb-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-20 Tue
| ###
| ###
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2001-Feb-19 Mon
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-16 Fri
| 1.383
| 1.383
| ###
| ###
| 58,850
| ###
| 12.7
| 12.7
| 0.0 |
2001-Feb-15 Thu
| 1.4
| 1.43
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2001-Feb-14 Wed
| ###
| ###
| ###
| ###
| 46,120
| 0
| ###
| ###
| 0.0 |
2001-Feb-13 Tue
| ###
| 1.4
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2001-Feb-12 Mon
| 1.45
| 1.46
| ###
| 1.4
|
|
| ###
| ###
| ### |
2001-Feb-09 Fri
| ###
| 1.48
| ###
| 1.46
|
|
| ###
| ###
| 0.1 |
2001-Feb-08 Thu
| ###
| ###
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2001-Feb-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-01 Thu
| ###
| ###
| 1.28
| ###
| 336,386
| 215,287
| 6.0
| 6.0
| 0.0 |
2001-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-30 Tue
| ###
| 1.4
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2001-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2001-Jan-25 Thu
| 1.41
| 1.41
| ###
| 1.4
| 78,950
| 55,659
| 29.2
| 29.2
| ### |
2001-Jan-23 Tue
| 1.5
| 1.5
| 1.41
| 1.47
| 82,754
| ###
| 17.4
| 17.4
| ### |
2001-Jan-22 Mon
| ###
| ###
| 1.45
| 1.5
| 54,650
| 39,621
| 30.8
| 30.8
| 0.1 |
2001-Jan-19 Fri
| 1.54
| 1.54
| 1.5
| 1.51
|
|
| 13.7
| 13.7
| 0.1 |
2001-Jan-18 Thu
| 1.45
| 1.55
| 1.45
| 1.51
| 222,376
| ###
| ###
| ###
| 0.1 |
2001-Jan-17 Wed
| 1.42
| 1.43
| 1.42
| 1.43
|
|
| ###
| ###
| 0.1 |
2001-Jan-16 Tue
| ###
| 1.43
| ###
| 1.42
|
|
| ###
| ###
| ### |
2001-Jan-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2001-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2001-Jan-10 Wed
| ###
| ###
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2001-Jan-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-08 Mon
| 1.4
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-05 Fri
| ###
| ###
| ###
| ###
| 66,981
| 0
| ###
| ###
| 0.0 |
2001-Jan-04 Thu
| ###
| ###
| 1.29
| ###
| 248,280
| 160,140
| 82.2
| 82.2
| 0.0 |
2001-Jan-03 Wed
| ###
| ###
| ###
| ###
| 92,921
| 0
| ###
| ###
| 0.0 |
2001-Jan-02 Tue
| 1.29
| ###
| 1.29
| ###
| 49,025
| 31,621
| 88.7
| 88.7
| 0.0 |
2001-Jan-01 Mon
| 1.29
| ###
| 1.29
| ###
| 21,550
| ###
| ###
| ###
| 0.0 |
2000-Dec-29 Fri
| 1.29
| ###
| 1.29
| ###
| 21,550
| ###
| ###
| ###
| 0.0 |
2000-Dec-27 Wed
| ###
| ###
| 1.29
| 1.29
|
|
| 25.7
| 25.7
| 0.1 |
2000-Dec-26 Tue
| 1.26
| ###
| 1.26
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-25 Mon
| 1.26
| ###
| 1.26
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-22 Fri
| 1.26
| ###
| 1.26
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-21 Thu
| 1.27
| 1.27
| 1.26
| 1.26
|
|
| 36.0
| 36.0
| ### |
2000-Dec-20 Wed
| 1.27
| 1.28
| 1.25
| 1.27
| 76,578
| 96,871
| 77.8
| 77.8
| ### |
2000-Dec-19 Tue
| ###
| ###
| 1.27
| 1.28
|
|
| ###
| ###
| ### |
2000-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2000-Dec-15 Fri
| ###
| ###
| ###
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2000-Dec-14 Thu
| ###
| ###
| ###
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2000-Dec-13 Wed
| 1.27
| ###
| 1.27
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2000-Dec-12 Tue
| ###
| ###
| 1.24
| 1.27
| 148,154
| 91,855
| 11.9
| 11.9
| ### |
2000-Dec-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-08 Fri
| ###
| ###
| ###
| ###
| 56,144
| 0
| ###
| ###
| 0.0 |
2000-Dec-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-05 Tue
| ###
| ###
| ###
| ###
| 34,345
| 0
| 71.8
| 71.8
| 0.0 |
2000-Dec-04 Mon
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2000-Dec-01 Fri
| ###
| ###
| ###
| ###
| 4,090,147
| 0
| ###
| ###
| 0.0 |
2000-Nov-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-29 Wed
| ###
| ###
| ###
| ###
| 14,528
| 0
| ###
| ###
| 0.0 |
2000-Nov-28 Tue
| ###
| 1.4
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2000-Nov-27 Mon
| ###
| ###
| ###
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2000-Nov-24 Fri
| ###
| ###
| ###
| ###
| 11,456
| 0
| 76.9
| 76.9
| 0.0 |
2000-Nov-23 Thu
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2000-Nov-22 Wed
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2000-Nov-21 Tue
| ###
| ###
| ###
| ###
| 32,552
| 0
| 30.8
| 30.8
| 0.0 |
2000-Nov-20 Mon
| ###
| ###
| ###
| ###
| 62,888
| 0
| 75.4
| 75.4
| 0.0 |
2000-Nov-17 Fri
| ###
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2000-Nov-16 Thu
| 1.42
| 1.42
| ###
| ###
| 163,049
| ###
| ###
| ###
| 0.0 |
2000-Nov-15 Wed
| 1.42
| 1.43
| 1.42
| 1.43
|
|
| ###
| ###
| 0.1 |
2000-Nov-13 Mon
| 1.47
| 1.47
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2000-Nov-10 Fri
| 1.45
| 1.47
| 1.45
| 1.47
|
|
| 79.2
| 79.2
| ### |
2000-Nov-09 Thu
| 1.45
| 1.45
| 1.45
| 1.45
| 44,758
| ###
| 66.9
| 66.9
| ### |
2000-Nov-08 Wed
| 1.44
| 1.45
| 1.44
| 1.45
| 148,083
| 213,979
| ###
| ###
| ### |
2000-Nov-07 Tue
| 1.44
| 1.44
| 1.42
| 1.44
| 33,678
| 48,159
| 63.3
| 63.3
| 0.1 |
2000-Nov-06 Mon
| 1.41
| 1.44
| 1.4
| 1.44
| 114,322
| ###
| 85.5
| 85.5
| 0.1 |
2000-Nov-03 Fri
| 1.44
| 1.45
| 1.41
| 1.41
| 18,583
| 26,573
| ###
| ###
| ### |
2000-Nov-02 Thu
| 1.48
| 1.48
| 1.44
| 1.44
|
|
| 13.0
| 13.0
| 0.1 |
2000-Nov-01 Wed
| 1.5
| 1.5
| 1.48
| 1.48
| 123,443
| ###
| 24.8
| 24.8
| 0.1 |
2000-Oct-31 Tue
| 1.47
| 1.5
| 1.47
| 1.5
| 233,170
| 346,257
| 84.1
| 84.1
| 0.1 |
2000-Oct-30 Mon
| 1.43
| 1.46
| 1.42
| 1.46
|
|
| ###
| ###
| 0.1 |
2000-Oct-27 Fri
| ###
| 1.42
| 1.4
| 1.42
|
|
| ###
| ###
| ### |
2000-Oct-26 Thu
| 1.4
| 1.42
| 1.4
| 1.41
|
|
| ###
| ###
| ### |
2000-Oct-25 Wed
| 1.44
| 1.45
| ###
| ###
| 88,077
| 63,855
| 16.0
| 16.0
| 0.0 |
2000-Oct-24 Tue
| 1.43
| 1.45
| 1.42
| 1.44
| 77,946
| 111,852
| 77.3
| 77.3
| 0.1 |
2000-Oct-23 Mon
| 1.42
| 1.43
| 1.42
| 1.43
|
|
| 78.1
| 78.1
| 0.1 |
2000-Oct-20 Fri
| 1.43
| 1.45
| 1.41
| 1.45
|
|
| ###
| ###
| ### |
2000-Oct-19 Thu
| 1.43
| 1.45
| 1.43
| 1.45
|
|
| ###
| ###
| ### |
2000-Oct-18 Wed
| 1.45
| 1.45
| 1.43
| 1.44
| 146,226
| ###
| ###
| ###
| 0.1 |
2000-Oct-17 Tue
| 1.45
| 1.46
| 1.44
| 1.44
|
|
| 33.2
| 33.2
| 0.1 |
2000-Oct-16 Mon
| 1.45
| 1.47
| 1.43
| 1.45
| 111,175
| ###
| 66.4
| 66.4
| ### |
2000-Oct-13 Fri
| 1.44
| 1.45
| 1.43
| 1.43
| 139,881
| 201,428
| 30.2
| 30.2
| 0.1 |
2000-Oct-12 Thu
| 1.51
| 1.51
| 1.47
| 1.47
| 88,529
| ###
| 18.2
| 18.2
| ### |
2000-Oct-11 Wed
| 1.52
| 1.53
| 1.51
| 1.52
| 79,750
| 121,220
| 71.8
| 71.8
| 0.1 |
2000-Oct-10 Tue
| 1.54
| 1.54
| 1.51
| 1.51
| 32,150
| 49,028
| 21.1
| 21.1
| 0.1 |
2000-Oct-09 Mon
| 1.5
| 1.54
| 1.5
| 1.52
|
|
| ###
| ###
| 0.1 |
2000-Oct-06 Fri
| 1.51
| 1.51
| 1.48
| 1.5
|
|
| ###
| ###
| 0.1 |
2000-Oct-05 Thu
| 1.54
| 1.54
| 1.51
| 1.51
| 116,150
| 177,128
| ###
| ###
| 0.1 |
2000-Oct-04 Wed
| 1.55
| 1.55
| 1.53
| 1.53
| 58,540
| 90,151
| 27.1
| 27.1
| ### |
2000-Oct-03 Tue
| 1.47
| 1.5
| 1.47
| 1.5
|
|
| ###
| ###
| 0.1 |
2000-Oct-02 Mon
| 1.52
| 1.52
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2000-Sep-29 Fri
| 1.587
| ###
| 1.52
| 1.55
|
|
| 12.3
| 12.3
| ### |
2000-Sep-28 Thu
| ###
| ###
| 1.47
| 1.55
| 226,559
| 166,520
| ###
| ###
| ### |
2000-Sep-27 Wed
| 1.483
| 1.483
| 1.45
| 1.45
| 54,580
| 80,041
| ###
| ###
| ### |
2000-Sep-26 Tue
| 1.5
| 1.5
| 1.49
| 1.5
|
|
| ###
| ###
| 0.1 |
2000-Sep-25 Mon
| 1.46
| 1.5
| 1.46
| 1.5
|
|
| ###
| ###
| 0.1 |
2000-Sep-22 Fri
| 1.5
| 1.5
| 1.45
| 1.45
|
|
| 22.5
| 22.5
| ### |
2000-Sep-21 Thu
| 1.52
| 1.52
| 1.5
| 1.51
| 107,357
| ###
| ###
| ###
| 0.1 |
2000-Sep-20 Wed
| 1.53
| 1.53
| 1.45
| 1.53
|
|
| ###
| ###
| ### |
2000-Sep-19 Tue
| 1.56
| 1.56
| 1.53
| 1.53
|
|
| 33.4
| 33.4
| ### |
2000-Sep-18 Mon
| ###
| ###
| 1.58
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2000-Sep-15 Fri
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2000-Sep-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-13 Wed
| ###
| ###
| ###
| ###
| 213,627
| 0
| 36.6
| 36.6
| 0.0 |
2000-Sep-12 Tue
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2000-Sep-11 Mon
| ###
| ###
| ###
| ###
| 253,550
| 0
| 80.6
| 80.6
| 0.0 |
2000-Sep-08 Fri
| 1.56
| ###
| 1.56
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-07 Thu
| 1.52
| 1.55
| 1.52
| 1.55
|
|
| ###
| ###
| ### |
2000-Sep-06 Wed
| ###
| 1.55
| 1.51
| 1.53
| 183,550
| ###
| 82.2
| 82.2
| ### |
2000-Sep-05 Tue
| 1.56
| 1.56
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2000-Sep-04 Mon
| ###
| ###
| 1.56
| 1.58
| 112,678
| 87,888
| ###
| ###
| 0.1 |
2000-Sep-01 Fri
| 1.55
| ###
| 1.55
| ###
| 367,654
| ###
| 91.5
| 91.5
| 0.0 |
2000-Aug-31 Thu
| 1.5
| 1.55
| 1.47
| 1.5
|
|
| 76.9
| 76.9
| 0.1 |
2000-Aug-30 Wed
| 1.47
| 1.53
| 1.47
| 1.5
|
|
| 87.2
| 87.2
| 0.1 |
2000-Aug-29 Tue
| 1.42
| 1.47
| 1.42
| 1.47
| 124,688
| 180,174
| 91.6
| 91.6
| ### |
2000-Aug-28 Mon
| 1.45
| 1.45
| 1.4
| 1.42
| 100,175
| 142,749
| 22.7
| 22.7
| ### |
2000-Aug-25 Fri
| 1.46
| 1.46
| 1.43
| 1.45
| 700,925
| ###
| ###
| ###
| ### |
2000-Aug-24 Thu
| 1.5
| 1.5
| 1.44
| 1.45
|
|
| 10.5
| 10.5
| ### |
2000-Aug-23 Wed
| 1.49
| 1.52
| 1.49
| 1.5
|
|
| ###
| ###
| 0.1 |
2000-Aug-22 Tue
| 1.52
| 1.52
| 1.49
| 1.49
|
|
| ###
| ###
| ### |
2000-Aug-21 Mon
| 1.54
| 1.54
| 1.52
| 1.52
|
|
| 26.3
| 26.3
| 0.1 |
2000-Aug-18 Fri
| ###
| ###
| 1.5
| 1.51
|
|
| 31.4
| 31.4
| 0.1 |
2000-Aug-17 Thu
| 1.52
| 1.52
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2000-Aug-16 Wed
| 1.5
| 1.52
| 1.49
| 1.52
|
|
| ###
| ###
| 0.1 |
2000-Aug-15 Tue
| ###
| ###
| 1.5
| 1.5
| 89,956
| ###
| 3.5
| 3.5
| 0.1 |
2000-Aug-14 Mon
| 1.5
| 1.58
| 1.5
| 1.58
| 96,179
| ###
| 95.2
| 95.2
| 0.1 |
2000-Aug-11 Fri
| 1.55
| 1.55
| 1.5
| 1.53
|
|
| ###
| ###
| ### |
2000-Aug-10 Thu
| 1.58
| 1.58
| 1.5
| 1.55
|
|
| ###
| ###
| ### |
2000-Aug-09 Wed
| ###
| ###
| 1.55
| 1.59
|
|
| 19.0
| 19.0
| ### |
2000-Aug-08 Tue
| ###
| ###
| ###
| ###
| 393,540
| 0
| 85.0
| 85.0
| 0.0 |
2000-Aug-07 Mon
| ###
| ###
| ###
| ###
| 84,325
| 0
| 9.7
| 9.7
| 0.0 |
2000-Aug-04 Fri
| 1.7
| 1.71
| ###
| ###
| 367,780
| 314,451
| 26.4
| 26.4
| 0.0 |
2000-Aug-03 Thu
| ###
| 1.75
| ###
| 1.7
|
|
| 94.8
| 94.8
| ### |
2000-Aug-02 Wed
| 1.57
| ###
| 1.55
| 1.59
|
|
| 80.2
| 80.2
| ### |
2000-Aug-01 Tue
| 1.57
| 1.58
| 1.57
| 1.57
| 154,550
| ###
| 67.7
| 67.7
| 0.1 |
2000-Jul-31 Mon
| 1.55
| 1.56
| 1.55
| 1.55
|
|
| 68.6
| 68.6
| ### |
2000-Jul-28 Fri
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2000-Jul-27 Thu
| 1.51
| 1.585
| 1.5
| 1.585
|
|
| ###
| ###
| ### |
2000-Jul-26 Wed
| ###
| ###
| 1.54
| 1.55
|
|
| 6.7
| 6.7
| ### |
2000-Jul-25 Tue
| 1.585
| 1.75
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-24 Mon
| 1.5
| 1.56
| 1.5
| 1.55
| 872,783
| 1,335,357
| 91.0
| 91.0
| ### |
2000-Jul-21 Fri
| 1.45
| 1.52
| 1.44
| 1.49
| 430,550
| ###
| ###
| ###
| ### |
2000-Jul-20 Thu
| ###
| 1.45
| 1.42
| 1.44
|
|
| 70.6
| 70.6
| 0.1 |
2000-Jul-19 Wed
| ###
| 1.45
| ###
| 1.44
|
|
| 97.6
| 97.6
| 0.1 |
2000-Jul-18 Tue
| 1.41
| 1.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-17 Mon
| 1.23
| ###
| 1.2
| ###
| 518,051
| ###
| 95.2
| 95.2
| 0.0 |
2000-Jul-14 Fri
| ###
| 1.25
| 1.21
| 1.25
| 82,480
| 101,450
| 77.9
| 77.9
| ### |
2000-Jul-13 Thu
| 1.25
| 1.25
| 1.21
| 1.23
| 168,720
| 207,525
| 26.4
| 26.4
| 0.1 |
2000-Jul-12 Wed
| 1.24
| 1.25
| 1.23
| 1.25
|
|
| ###
| ###
| ### |
2000-Jul-11 Tue
| 1.26
| 1.26
| 1.24
| 1.24
| 722,288
| ###
| ###
| ###
| 0.1 |
2000-Jul-10 Mon
| 1.29
| ###
| 1.25
| 1.28
|
|
| ###
| ###
| ### |
2000-Jul-07 Fri
| 1.29
| ###
| 1.25
| 1.28
|
|
| 30.3
| 30.3
| ### |
2000-Jul-06 Thu
| 1.21
| ###
| 1.21
| ###
| 617,750
| ###
| ###
| ###
| 0.0 |
2000-Jul-05 Wed
| ###
| 1.24
| ###
| 1.24
|
|
| ###
| ###
| 0.1 |
2000-Jul-04 Tue
| 1.21
| 1.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-03 Mon
| ###
| 1.24
| ###
| 1.2
| 76,150
| ###
| ###
| ###
| 0.1 |
2000-Jun-30 Fri
| ###
| 1.25
| 1.2
| 1.24
| 332,884
| 407,782
| ###
| ###
| 0.1 |
2000-Jun-29 Thu
| ###
| ###
| ###
| ###
| 123,372
| 0
| 65.4
| 65.4
| 0.0 |
2000-Jun-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-27 Tue
| 1.2
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-26 Mon
| 1.24
| 1.24
| ###
| 1.2
|
|
| 17.5
| 17.5
| 0.1 |
2000-Jun-23 Fri
| 1.25
| 1.26
| 1.22
| 1.24
|
|
| 25.1
| 25.1
| 0.1 |
2000-Jun-22 Thu
| ###
| 1.25
| ###
| 1.25
| 211,250
| ###
| ###
| ###
| ### |
2000-Jun-21 Wed
| 1.255
| 1.255
| 1.23
| 1.23
|
|
| ###
| ###
| 0.1 |
2000-Jun-20 Tue
| ###
| ###
| 1.27
| 1.28
|
|
| 33.4
| 33.4
| ### |
2000-Jun-19 Mon
| ###
| ###
| 1.28
| 1.28
| 337,353
| ###
| 12.5
| 12.5
| ### |
2000-Jun-16 Fri
| 1.23
| ###
| 1.23
| ###
| 820,272
| ###
| 93.9
| 93.9
| 0.0 |
2000-Jun-15 Thu
| 1.22
| 1.24
| 1.21
| 1.23
|
|
| ###
| ###
| 0.1 |
2000-Jun-14 Wed
| 1.24
| 1.24
| 1.21
| 1.21
|
|
| ###
| ###
| ### |
2000-Jun-13 Tue
| ###
| 1.23
| ###
| 1.22
|
|
| ###
| ###
| 0.1 |
2000-Jun-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Jun-08 Thu
| 1.2
| 1.21
| ###
| ###
| 431,250
| ###
| 21.6
| 21.6
| 0.0 |
2000-Jun-07 Wed
| 1.21
| 1.21
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2000-Jun-06 Tue
| ###
| 1.22
| ###
| 1.22
|
|
| ###
| ###
| 0.1 |
2000-Jun-05 Mon
| ###
| 1.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-02 Fri
| 1.142
| ###
| ###
| ###
| 217,847
| 0
| 83.7
| 83.7
| 0.0 |
2000-Jun-01 Thu
| ###
| ###
| ###
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2000-May-31 Wed
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2000-May-30 Tue
| ###
| ###
| ###
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2000-May-29 Mon
| ###
| ###
| ###
| ###
| 337,551
| 0
| 94.3
| 94.3
| 0.0 |
2000-May-26 Fri
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2000-May-25 Thu
| ###
| ###
| ###
| ###
| 70,989
| 0
| 34.4
| 34.4
| 0.0 |
2000-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2000-May-23 Tue
| ###
| ###
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2000-May-22 Mon
| ###
| ###
| ###
| ###
|
|
| 38.0
| 38.0
| 0.0 |
2000-May-19 Fri
| ###
| 1.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-18 Thu
| ###
| 1.2
| ###
| ###
| 252,451
| 151,470
| ###
| ###
| 0.0 |
2000-May-17 Wed
| 1.129
| ###
| 1.129
| ###
| 265,177
| ###
| ###
| ###
| 0.0 |
2000-May-16 Tue
| ###
| ###
| ###
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2000-May-15 Mon
| ###
| ###
| ###
| ###
| 66,022
| 0
| ###
| ###
| 0.0 |
2000-May-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-10 Wed
| ###
| ###
| ###
| ###
|
|
| 44.5
| 44.5
| 0.0 |
2000-May-09 Tue
| ###
| ###
| ###
| ###
| 376,645
| 0
| 77.6
| 77.6
| 0.0 |
2000-May-08 Mon
| 1.181
| 1.181
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-05 Fri
| 1.181
| 1.181
| ###
| ###
| 103,525
| ###
| ###
| ###
| 0.0 |
2000-May-04 Thu
| ###
| ###
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2000-May-03 Wed
| ###
| 1.22
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2000-May-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-01 Mon
| ###
| 1.2
| ###
| ###
|
|
| 45.6
| 45.6
| 0.0 |
2000-Apr-28 Fri
| 1.22
| 1.22
| ###
| 1.2
| 378,327
| 230,779
| ###
| ###
| 0.1 |
2000-Apr-27 Thu
| 1.21
| 1.28
| 1.2
| 1.21
| 1,298,926
| ###
| ###
| ###
| ### |
2000-Apr-26 Wed
| ###
| 1.25
| ###
| 1.22
| 1,472,686
| 920,428
| ###
| ###
| 0.1 |
2000-Apr-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-20 Thu
| ###
| ###
| ###
| ###
| 1,076,380
| 0
| 70.6
| 70.6
| 0.0 |
2000-Apr-19 Wed
| ###
| ###
| 0.88
| ###
| 1,501,250
| 660,550
| 99.9
| 99.9
| 0.0 |
2000-Apr-18 Tue
| 0.87
| 0.89
| 0.84
| 0.84
|
|
| 27.4
| 27.4
| ### |
2000-Apr-17 Mon
| 0.881
| 0.881
| 0.8
| 0.85
|
|
| ###
| ###
| ### |
2000-Apr-14 Fri
| ###
| ###
| ###
| ###
| 84,383
| 0
| 57.7
| 57.7
| 0.0 |
2000-Apr-13 Thu
| ###
| ###
| 0.89
| ###
| 150,787
| ###
| 37.1
| 37.1
| 0.0 |
2000-Apr-12 Wed
| ###
| ###
| 0.89
| ###
| 140,547
| 62,543
| ###
| ###
| 0.0 |
2000-Apr-11 Tue
| 0.925
| ###
| ###
| ###
| 252,753
| 0
| 48.4
| 48.4
| 0.0 |
2000-Apr-07 Fri
| ###
| ###
| ###
| ###
| 203,852
| 0
| 32.4
| 32.4
| 0.0 |
2000-Apr-06 Thu
| ###
| ###
| ###
| ###
| 517,150
| 0
| ###
| ###
| 0.0 |
2000-Apr-05 Wed
| ###
| ###
| ###
| ###
| 504,829
| 0
| ###
| ###
| 0.0 |
2000-Apr-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-03 Mon
| ###
| ###
| ###
| ###
| 477,620
| 0
| ###
| ###
| 0.0 |
2000-Mar-31 Fri
| ###
| 1
| ###
| 1
|
|
| 91.6
| 91.6
| ### |
2000-Mar-30 Thu
| ###
| ###
| 0.88
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-28 Tue
| 0.88
| ###
| 0.88
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-24 Fri
| ###
| ###
| 0.88
| 0.88
| 166,340
| 73,189
| ###
| ###
| 0.1 |
2000-Mar-23 Thu
| 0.88
| ###
| 0.85
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-22 Wed
| 0.88
| ###
| 0.85
| 0.85
|
|
| 14.5
| 14.5
| ### |
2000-Mar-21 Tue
| 0.89
| ###
| 0.89
| 0.89
|
|
| 71.7
| 71.7
| ### |
2000-Mar-20 Mon
| ###
| ###
| 0.87
| 0.89
|
|
| 33.4
| 33.4
| ### |
2000-Mar-17 Fri
| 0.875
| ###
| 0.875
| 0.89
|
|
| 84.2
| 84.2
| ### |
2000-Mar-16 Thu
| 0.85
| 0.88
| 0.85
| 0.87
|
|
| ###
| ###
| 0.1 |
2000-Mar-15 Wed
| 0.85
| 0.85
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2000-Mar-14 Tue
| 0.89
| 0.89
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2000-Mar-13 Mon
| ###
| ###
| 0.89
| 0.89
|
|
| 32.4
| 32.4
| ### |
2000-Mar-10 Fri
| ###
| ###
| 0.88
| 0.88
|
|
| ###
| ###
| 0.1 |
2000-Mar-09 Thu
| 0.89
| ###
| 0.85
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2000-Mar-08 Wed
| 0.86
| ###
| 0.84
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2000-Mar-07 Tue
| ###
| ###
| 0.86
| 0.88
|
|
| ###
| ###
| 0.1 |
2000-Mar-06 Mon
| 0.941
| ###
| ###
| ###
| 230,542
| 0
| 10.5
| 10.5
| 0.0 |
2000-Mar-03 Fri
| ###
| ###
| ###
| ###
| 564,353
| 0
| ###
| ###
| 0.0 |
2000-Mar-02 Thu
| ###
| ###
| ###
| ###
| 1,257,750
| 0
| 76.8
| 76.8
| 0.0 |
2000-Mar-01 Wed
| ###
| ###
| ###
| 0.89
| 666,252
| 0
| 92.6
| 92.6
| ### |
2000-Feb-29 Tue
| 0.83
| 0.83
| 0.76
| 0.82
|
|
| 35.2
| 35.2
| 0.1 |
2000-Feb-28 Mon
| ###
| ###
| 0.83
| 0.83
| 327,229
| ###
| 2.7
| 2.7
| ### |
2000-Feb-25 Fri
| ###
| ###
| ###
| ###
| 445,959
| 0
| 13.2
| 13.2
| 0.0 |
2000-Feb-24 Thu
| ###
| ###
| ###
| ###
| 3,484,677
| 0
| ###
| ###
| 0.0 |
2000-Feb-23 Wed
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2000-Feb-22 Tue
| 0.85
| ###
| 0.83
| ###
| 1,481,350
| ###
| 97.8
| 97.8
| 0.0 |
2000-Feb-21 Mon
| 0.85
| ###
| 0.85
| 0.88
|
|
| 86.8
| 86.8
| 0.1 |
2000-Feb-18 Fri
| 0.79
| 0.85
| 0.79
| 0.82
| 500,225
| 410,184
| 88.0
| 88.0
| 0.1 |
2000-Feb-17 Thu
| 0.87
| 0.87
| 0.73
| 0.77
| 1,596,771
| ###
| 0.7
| 0.7
| 0.1 |
2000-Feb-16 Wed
| ###
| ###
| ###
| ###
|
|
| 99.9
| 99.9
| 0.0 |
2000-Feb-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-14 Mon
| ###
| ###
| ###
| ###
| 655,472
| 0
| 95.3
| 95.3
| 0.0 |
2000-Feb-11 Fri
| 0.58
| ###
| 0.55
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-10 Thu
| ###
| ###
| 0.56
| 0.58
| 6,113,149
| 1,711,681
| ###
| ###
| ### |
2000-Feb-09 Wed
| ###
| ###
| 0.59
| ###
| 39,456
| ###
| ###
| ###
| 0.0 |
2000-Feb-08 Tue
| 0.57
| ###
| 0.57
| ###
| 404,150
| 115,182
| ###
| ###
| 0.0 |
2000-Feb-07 Mon
| 0.559
| 0.58
| 0.559
| 0.58
|
|
| ###
| ###
| ### |
2000-Feb-04 Fri
| 0.53
| 0.57
| 0.53
| 0.53
|
|
| 67.0
| 67.0
| 0.0 |
2000-Feb-03 Thu
| 0.54
| 0.54
| 0.53
| 0.53
|
|
| 27.1
| 27.1
| 0.0 |
2000-Feb-02 Wed
| 0.54
| 0.57
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2000-Feb-01 Tue
| 0.54
| 0.55
| 0.54
| 0.54
|
|
| 70.5
| 70.5
| 0.0 |
2000-Jan-31 Mon
| 0.52
| 0.54
| 0.52
| 0.53
|
|
| ###
| ###
| 0.0 |
2000-Jan-28 Fri
| 0.54
| 0.54
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2000-Jan-27 Thu
| ###
| 0.54
| 0.53
| 0.54
|
|
| 65.4
| 65.4
| 0.0 |
2000-Jan-25 Tue
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| 66.6
| 66.6
| 0.0 |
2000-Jan-24 Mon
| 0.57
| 0.57
| 0.54
| 0.54
| 180,950
| 100,427
| ###
| ###
| 0.0 |
2000-Jan-21 Fri
| 0.56
| 0.57
| 0.56
| 0.56
| 85,871
| ###
| 63.2
| 63.2
| ### |
2000-Jan-20 Thu
| 0.56
| 0.57
| 0.55
| 0.56
|
|
| ###
| ###
| ### |
2000-Jan-19 Wed
| 0.56
| 0.57
| 0.56
| 0.56
| 61,050
| ###
| 71.9
| 71.9
| ### |
2000-Jan-18 Tue
| 0.57
| 0.57
| 0.56
| 0.56
|
|
| 22.1
| 22.1
| ### |
2000-Jan-17 Mon
| 0.58
| 0.58
| 0.57
| 0.57
|
|
| 24.8
| 24.8
| ### |
2000-Jan-14 Fri
| 0.56
| 0.57
| 0.56
| 0.57
|
|
| ###
| ###
| ### |
2000-Jan-13 Thu
| 0.57
| 0.57
| 0.56
| 0.56
|
|
| 25.2
| 25.2
| ### |
2000-Jan-12 Wed
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 68.7
| 68.7
| ### |
2000-Jan-11 Tue
| 0.58
| 0.59
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2000-Jan-10 Mon
| 0.58
| 0.59
| 0.57
| 0.59
|
|
| 80.2
| 80.2
| 0.0 |
2000-Jan-07 Fri
| 0.57
| 0.59
| 0.57
| 0.59
| 111,440
| ###
| 90.5
| 90.5
| 0.0 |
2000-Jan-06 Thu
| 0.54
| 0.56
| 0.54
| 0.56
|
|
| 89.9
| 89.9
| ### |
2000-Jan-05 Wed
| 0.56
| 0.56
| 0.53
| 0.53
|
|
| 9.5
| 9.5
| 0.0 |
2000-Jan-04 Tue
| 0.58
| 0.58
| 0.556
| 0.556
|
|
| 9.9
| 9.9
| ### |
1999-Dec-31 Fri
| 0.57
| 0.57
| 0.55
| 0.57
| 69,583
| ###
| 63.7
| 63.7
| ### |
1999-Dec-30 Thu
| 0.57
| 0.57
| 0.55
| 0.57
| 69,583
| ###
| 63.7
| 63.7
| ### |
1999-Dec-29 Wed
| 0.55
| 0.55
| 0.54
| 0.55
|
|
| ###
| ###
| ### |
1999-Dec-28 Tue
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
1999-Dec-27 Mon
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
1999-Dec-24 Fri
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
1999-Dec-23 Thu
| 0.56
| 0.59
| 0.56
| 0.56
| 121,149
| ###
| ###
| ###
| ### |
1999-Dec-22 Wed
| 0.54
| 0.55
| 0.54
| 0.55
|
|
| ###
| ###
| ### |
1999-Dec-21 Tue
| 0.55
| 0.57
| 0.54
| 0.54
| 101,350
| 56,249
| 22.7
| 22.7
| 0.0 |
|