End of day Prices (full format), 1200 Days for (JFG) JAMES FIELDING GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2005-Sep-16 Fri
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Sep-15 Thu
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Sep-14 Wed
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Sep-13 Tue
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Sep-12 Mon
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Jun-10 Fri
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Jun-09 Thu
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Jun-08 Wed
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Jun-07 Tue
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Jun-06 Mon
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Jun-03 Fri
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Jun-02 Thu
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Jun-01 Wed
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-May-31 Tue
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-May-30 Mon
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-May-27 Fri
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-May-26 Thu
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-May-25 Wed
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-May-24 Tue
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-May-23 Mon
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-May-20 Fri
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-May-19 Thu
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-May-18 Wed
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-May-17 Tue
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-May-16 Mon
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-May-13 Fri
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-May-12 Thu
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-May-11 Wed
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-May-10 Tue
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-May-09 Mon
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-May-06 Fri
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-May-05 Thu
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-May-04 Wed
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-May-03 Tue
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-May-02 Mon
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Apr-29 Fri
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Apr-28 Thu
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Apr-27 Wed
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Apr-26 Tue
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Apr-22 Fri
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Apr-21 Thu
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Apr-20 Wed
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Apr-19 Tue
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Apr-18 Mon
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Apr-15 Fri
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Apr-14 Thu
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Apr-13 Wed
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Apr-12 Tue
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Apr-11 Mon
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Apr-08 Fri
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Apr-07 Thu
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Apr-06 Wed
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Apr-05 Tue
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Apr-04 Mon
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Apr-01 Fri
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Mar-31 Thu
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Mar-30 Wed
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Mar-29 Tue
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Mar-24 Thu
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Mar-23 Wed
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Mar-22 Tue
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Mar-21 Mon
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Mar-18 Fri
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Mar-17 Thu
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Mar-16 Wed
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Mar-15 Tue
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Mar-14 Mon
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Mar-11 Fri
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Mar-10 Thu
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Mar-09 Wed
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Mar-08 Tue
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Mar-07 Mon
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Mar-04 Fri
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Mar-03 Thu
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Mar-02 Wed
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Mar-01 Tue
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Feb-28 Mon
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Feb-25 Fri
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Feb-24 Thu
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Feb-23 Wed
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Feb-22 Tue
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Feb-21 Mon
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Feb-18 Fri
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Feb-17 Thu
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Feb-16 Wed
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Feb-15 Tue
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Feb-14 Mon
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Feb-11 Fri
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Feb-10 Thu
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Feb-09 Wed
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Feb-08 Tue
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Feb-07 Mon
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Feb-04 Fri
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Feb-03 Thu
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Feb-02 Wed
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Feb-01 Tue
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Jan-31 Mon
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Jan-28 Fri
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Jan-27 Thu
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Jan-25 Tue
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Jan-24 Mon
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Jan-21 Fri
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Jan-20 Thu
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Jan-19 Wed
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Jan-18 Tue
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Jan-17 Mon
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Jan-14 Fri
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Jan-13 Thu
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Jan-12 Wed
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Jan-11 Tue
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Jan-10 Mon
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Jan-07 Fri
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Jan-06 Thu
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Jan-05 Wed
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2005-Jan-04 Tue
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2004-Dec-31 Fri
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2004-Dec-30 Thu
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2004-Dec-29 Wed
| 3.42
| 3.45
| 3.4
| 3.42
| 796,041
| 2,726,440
| 72.7
| 72.7
| 0.2 |
2004-Dec-24 Fri
| 3.4
| 3.42
| 3.4
| 3.42
|
|
| ###
| ###
| 0.2 |
2004-Dec-23 Thu
| 3.44
| 3.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-22 Wed
| 3.46
| 3.52
| 3.46
| 3.5
| 538,180
| 1,878,248
| ###
| ###
| 0.3 |
2004-Dec-21 Tue
| 3.5
| 3.5
| 3.44
| 3.46
|
|
| 23.7
| 23.7
| 0.2 |
2004-Dec-20 Mon
| 3.43
| 3.51
| 3.43
| 3.51
| 192,771
| ###
| ###
| ###
| ### |
2004-Dec-17 Fri
| 3.45
| 3.49
| 3.42
| 3.47
| 428,123
| ###
| ###
| ###
| 0.2 |
2004-Dec-16 Thu
| 3.52
| 3.52
| 3.42
| 3.47
|
|
| ###
| ###
| 0.2 |
2004-Dec-15 Wed
| 3.44
| 3.47
| 3.44
| 3.45
|
|
| ###
| ###
| ### |
2004-Dec-14 Tue
| 3.46
| 3.48
| 3.43
| 3.45
|
|
| ###
| ###
| ### |
2004-Dec-13 Mon
| 3.5
| 3.52
| 3.42
| 3.46
| 295,327
| 1,024,784
| 28.6
| 28.6
| 0.2 |
2004-Dec-10 Fri
| 3.5
| 3.53
| 3.49
| 3.5
| 461,585
| ###
| 71.4
| 71.4
| 0.3 |
2004-Dec-09 Thu
| 3.51
| 3.52
| 3.48
| 3.5
|
|
| 37.1
| 37.1
| 0.3 |
2004-Dec-08 Wed
| 3.5
| 3.53
| 3.47
| 3.53
| 658,125
| ###
| ###
| ###
| 0.3 |
2004-Dec-07 Tue
| 3.52
| 3.55
| 3.5
| 3.52
|
|
| ###
| ###
| ### |
2004-Dec-06 Mon
| 3.5
| 3.55
| 3.5
| 3.51
| 497,586
| ###
| 75.0
| 75.0
| ### |
2004-Dec-03 Fri
| 3.5
| 3.52
| 3.48
| 3.49
| 349,279
| 1,222,476
| 39.3
| 39.3
| ### |
2004-Dec-02 Thu
| 3.47
| 3.52
| 3.47
| 3.5
|
|
| 74.9
| 74.9
| 0.3 |
2004-Dec-01 Wed
| 3.43
| 3.47
| 3.43
| 3.47
|
|
| ###
| ###
| 0.2 |
2004-Nov-30 Tue
| 3.43
| 3.49
| 3.43
| 3.46
|
|
| ###
| ###
| 0.2 |
2004-Nov-29 Mon
| 3.42
| 3.45
| 3.42
| 3.44
| 643,952
| 2,211,975
| 73.5
| 73.5
| 0.2 |
2004-Nov-26 Fri
| ###
| 3.44
| ###
| 3.44
| 335,883
| ###
| 79.1
| 79.1
| 0.2 |
2004-Nov-25 Thu
| ###
| 3.4
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2004-Nov-24 Wed
| ###
| ###
| ###
| ###
| 534,851
| 0
| ###
| ###
| 0.0 |
2004-Nov-23 Tue
| ###
| ###
| ###
| ###
| 397,126
| 0
| ###
| ###
| 0.0 |
2004-Nov-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-19 Fri
| ###
| ###
| ###
| ###
| 40,578
| 0
| ###
| ###
| 0.0 |
2004-Nov-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-16 Tue
| 3.4
| 3.4
| ###
| ###
| 194,687
| ###
| ###
| ###
| 0.0 |
2004-Nov-15 Mon
| 3.42
| 3.42
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2004-Nov-12 Fri
| 3.4
| 3.42
| ###
| 3.42
|
|
| 70.5
| 70.5
| 0.2 |
2004-Nov-11 Thu
| ###
| 3.42
| ###
| 3.42
| 367,622
| ###
| ###
| ###
| 0.2 |
2004-Nov-10 Wed
| ###
| 3.4
| ###
| 3.4
|
|
| 78.2
| 78.2
| 0.2 |
2004-Nov-09 Tue
| ###
| ###
| ###
| ###
| 3,885,821
| 0
| 70.5
| 70.5
| 0.0 |
2004-Nov-08 Mon
| ###
| ###
| ###
| ###
| 1,954,829
| 0
| 30.9
| 30.9
| 0.0 |
2004-Nov-05 Fri
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2004-Nov-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-02 Tue
| ###
| ###
| ###
| ###
| 326,656
| 0
| ###
| ###
| 0.0 |
2004-Nov-01 Mon
| ###
| ###
| ###
| ###
| 90,221
| 0
| 31.5
| 31.5
| 0.0 |
2004-Oct-29 Fri
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2004-Oct-28 Thu
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2004-Oct-27 Wed
| 3.29
| ###
| 3.29
| ###
| 217,821
| ###
| 77.0
| 77.0
| 0.0 |
2004-Oct-26 Tue
| 3.28
| ###
| 3.28
| 3.29
| 1,807,423
| 2,964,173
| 71.7
| 71.7
| ### |
2004-Oct-25 Mon
| ###
| ###
| 3.27
| 3.27
|
|
| ###
| ###
| ### |
2004-Oct-22 Fri
| ###
| ###
| ###
| ###
| 152,121
| 0
| 26.5
| 26.5
| 0.0 |
2004-Oct-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-20 Wed
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2004-Oct-19 Tue
| ###
| ###
| ###
| ###
| 746,949
| 0
| 78.1
| 78.1
| 0.0 |
2004-Oct-18 Mon
| ###
| ###
| ###
| ###
| 962,445
| 0
| ###
| ###
| 0.0 |
2004-Oct-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-13 Wed
| 3.26
| ###
| 3.26
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2004-Oct-12 Tue
| ###
| ###
| ###
| ###
| 95,425
| 0
| 25.2
| 25.2
| 0.0 |
2004-Oct-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-08 Fri
| ###
| ###
| ###
| ###
| 74,550
| 0
| 25.3
| 25.3
| 0.0 |
2004-Oct-07 Thu
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2004-Oct-06 Wed
| ###
| ###
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2004-Oct-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-04 Mon
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2004-Oct-01 Fri
| 3
| ###
| ###
| ###
| 359,151
| 0
| ###
| ###
| 0.0 |
2004-Sep-30 Thu
| ###
| ###
| ###
| ###
| 205,627
| 0
| ###
| ###
| 0.0 |
2004-Sep-29 Wed
| ###
| ###
| ###
| ###
| 132,426
| 0
| 65.6
| 65.6
| 0.0 |
2004-Sep-28 Tue
| ###
| ###
| ###
| ###
| 307,070
| 0
| ###
| ###
| 0.0 |
2004-Sep-27 Mon
| ###
| ###
| ###
| ###
| 617,459
| 0
| ###
| ###
| 0.0 |
2004-Sep-24 Fri
| ###
| ###
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2004-Sep-23 Thu
| ###
| ###
| ###
| ###
| 162,679
| 0
| 90.6
| 90.6
| 0.0 |
2004-Sep-22 Wed
| 3
| ###
| 3
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2004-Sep-21 Tue
| ###
| 3
| ###
| 3
|
|
| 80.7
| 80.7
| 0.2 |
2004-Sep-20 Mon
| ###
| ###
| ###
| ###
| 278,129
| 0
| 17.1
| 17.1
| 0.0 |
2004-Sep-17 Fri
| 3
| ###
| 3
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2004-Sep-16 Thu
| ###
| ###
| ###
| ###
| 2,695,942
| 0
| 81.4
| 81.4
| 0.0 |
2004-Sep-15 Wed
| 3
| ###
| ###
| ###
| 529,478
| 0
| ###
| ###
| 0.0 |
2004-Sep-14 Tue
| ###
| ###
| 3
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2004-Sep-13 Mon
| ###
| ###
| ###
| ###
| 271,476
| 0
| 77.3
| 77.3
| 0.0 |
2004-Sep-10 Fri
| 3
| ###
| 3
| ###
| 661,042
| ###
| ###
| ###
| 0.0 |
2004-Sep-09 Thu
| ###
| ###
| ###
| ###
| 825,656
| 0
| 79.1
| 79.1
| 0.0 |
2004-Sep-08 Wed
| ###
| 3
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2004-Sep-07 Tue
| ###
| ###
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2004-Sep-06 Mon
| ###
| ###
| ###
| ###
| 249,824
| 0
| 77.5
| 77.5
| 0.0 |
2004-Sep-03 Fri
| ###
| ###
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2004-Sep-02 Thu
| ###
| ###
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2004-Sep-01 Wed
| ###
| ###
| ###
| ###
| 415,049
| 0
| ###
| ###
| 0.0 |
2004-Aug-31 Tue
| ###
| ###
| ###
| ###
| 231,073
| 0
| ###
| ###
| 0.0 |
2004-Aug-30 Mon
| ###
| ###
| ###
| ###
| 207,149
| 0
| ###
| ###
| 0.0 |
2004-Aug-27 Fri
| ###
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2004-Aug-26 Thu
| ###
| ###
| ###
| ###
| 492,521
| 0
| ###
| ###
| 0.0 |
2004-Aug-25 Wed
| ###
| ###
| 2.88
| ###
| 295,555
| ###
| 70.7
| 70.7
| 0.0 |
2004-Aug-24 Tue
| 2.87
| ###
| 2.87
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2004-Aug-23 Mon
| 2.87
| 2.87
| 2.86
| 2.86
| 182,587
| ###
| ###
| ###
| 0.2 |
2004-Aug-20 Fri
| 2.88
| 2.88
| 2.86
| 2.87
| 97,448
| 279,675
| ###
| ###
| ### |
2004-Aug-19 Thu
| 2.86
| 2.89
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2004-Aug-18 Wed
| 2.86
| 2.87
| 2.84
| 2.87
| 76,253
| ###
| 77.5
| 77.5
| ### |
2004-Aug-17 Tue
| 2.85
| 2.87
| 2.84
| 2.84
| 171,787
| 490,451
| ###
| ###
| 0.2 |
2004-Aug-16 Mon
| 2.86
| 2.87
| 2.84
| 2.86
|
|
| 78.3
| 78.3
| 0.2 |
2004-Aug-13 Fri
| 2.86
| 2.87
| 2.83
| 2.85
|
|
| 32.3
| 32.3
| ### |
2004-Aug-12 Thu
| 2.85
| 2.86
| 2.83
| 2.85
| 131,976
| 375,471
| 73.8
| 73.8
| ### |
2004-Aug-11 Wed
| 2.87
| 2.88
| 2.83
| 2.83
|
|
| 20.8
| 20.8
| 0.2 |
2004-Aug-10 Tue
| 2.86
| ###
| 2.85
| 2.86
| 3,188,222
| ###
| ###
| ###
| 0.2 |
2004-Aug-09 Mon
| 2.85
| 2.89
| 2.84
| 2.86
| 1,058,274
| 3,031,955
| 76.8
| 76.8
| 0.2 |
2004-Aug-06 Fri
| 2.88
| 2.88
| 2.84
| 2.84
|
|
| ###
| ###
| 0.2 |
2004-Aug-05 Thu
| 2.88
| 2.89
| 2.87
| 2.88
| 128,571
| 370,284
| 69.9
| 69.9
| 0.2 |
2004-Aug-04 Wed
| 2.88
| ###
| 2.85
| ###
| 243,972
| ###
| ###
| ###
| 0.0 |
2004-Aug-03 Tue
| 2.87
| 2.89
| 2.83
| 2.83
| 184,146
| 526,657
| 22.0
| 22.0
| 0.2 |
2004-Aug-02 Mon
| 2.85
| 2.87
| 2.82
| 2.87
| 82,443
| 234,550
| ###
| ###
| ### |
2004-Jul-30 Fri
| 2.82
| 2.85
| 2.82
| 2.85
| 185,528
| 525,971
| 73.4
| 73.4
| ### |
2004-Jul-29 Thu
| 2.85
| 2.85
| 2.8
| 2.8
|
|
| 16.9
| 16.9
| 0.2 |
2004-Jul-28 Wed
| 2.83
| 2.85
| 2.83
| 2.83
| 176,641
| ###
| ###
| ###
| 0.2 |
2004-Jul-27 Tue
| 2.84
| 2.84
| 2.83
| 2.84
| 219,284
| 621,670
| ###
| ###
| 0.2 |
2004-Jul-26 Mon
| 2.82
| 2.84
| 2.81
| 2.84
| 409,142
| 1,155,826
| 78.9
| 78.9
| 0.2 |
2004-Jul-23 Fri
| 2.81
| 2.83
| 2.8
| 2.8
| 545,321
| 1,535,078
| ###
| ###
| 0.2 |
2004-Jul-22 Thu
| 2.81
| 2.81
| 2.78
| 2.78
| 169,443
| ###
| 21.4
| 21.4
| 0.2 |
2004-Jul-21 Wed
| 2.79
| 2.83
| 2.78
| 2.8
|
|
| ###
| ###
| 0.2 |
2004-Jul-20 Tue
| 2.77
| 2.79
| 2.77
| 2.77
| 195,559
| 543,654
| ###
| ###
| 0.2 |
2004-Jul-19 Mon
| 2.77
| 2.78
| 2.77
| 2.78
| 232,540
| ###
| 71.2
| 71.2
| 0.2 |
2004-Jul-16 Fri
| 2.78
| 2.79
| 2.77
| 2.77
|
|
| 25.6
| 25.6
| 0.2 |
2004-Jul-15 Thu
| 2.78
| 2.8
| 2.77
| 2.77
| 596,771
| ###
| ###
| ###
| 0.2 |
2004-Jul-14 Wed
| 2.8
| 2.8
| 2.77
| 2.78
| 2,103,259
| 5,857,576
| 31.2
| 31.2
| 0.2 |
2004-Jul-13 Tue
| 2.82
| 2.82
| 2.79
| 2.79
|
|
| 22.5
| 22.5
| ### |
2004-Jul-12 Mon
| 2.82
| 2.82
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2004-Jul-09 Fri
| 2.83
| 2.84
| 2.8
| 2.81
| 1,097,749
| 3,095,652
| ###
| ###
| ### |
2004-Jul-08 Thu
| 2.82
| 2.85
| 2.8
| 2.83
| 866,350
| ###
| ###
| ###
| 0.2 |
2004-Jul-07 Wed
| 2.79
| 2.82
| 2.79
| 2.82
|
|
| 75.3
| 75.3
| ### |
2004-Jul-06 Tue
| 2.78
| 2.8
| 2.77
| 2.78
|
|
| ###
| ###
| 0.2 |
2004-Jul-05 Mon
| 2.79
| 2.79
| 2.76
| 2.78
|
|
| ###
| ###
| 0.2 |
2004-Jul-02 Fri
| 2.8
| 2.82
| 2.71
| 2.76
|
|
| 14.3
| 14.3
| 0.2 |
2004-Jul-01 Thu
| 2.81
| 2.82
| 2.8
| 2.8
| 99,975
| 280,929
| 26.4
| 26.4
| 0.2 |
2004-Jun-30 Wed
| 2.82
| 2.83
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2004-Jun-29 Tue
| 2.8
| 2.83
| 2.79
| 2.8
| 199,283
| 559,985
| 70.2
| 70.2
| 0.2 |
2004-Jun-28 Mon
| 2.79
| 2.8
| 2.79
| 2.8
| 711,346
| ###
| 76.9
| 76.9
| 0.2 |
2004-Jun-25 Fri
| 2.81
| 2.82
| 2.78
| 2.8
|
|
| ###
| ###
| 0.2 |
2004-Jun-24 Thu
| 2.79
| 2.82
| 2.77
| 2.79
|
|
| ###
| ###
| ### |
2004-Jun-23 Wed
| 2.89
| ###
| 2.86
| 2.89
|
|
| 71.5
| 71.5
| ### |
2004-Jun-22 Tue
| ###
| ###
| 2.87
| 2.88
| 255,143
| ###
| 25.2
| 25.2
| 0.2 |
2004-Jun-21 Mon
| ###
| ###
| 2.88
| ###
| 2,110,253
| ###
| ###
| ###
| 0.0 |
2004-Jun-18 Fri
| 2.89
| ###
| 2.88
| 2.88
|
|
| ###
| ###
| 0.2 |
2004-Jun-17 Thu
| 2.85
| 2.86
| 2.83
| 2.86
| 1,433,985
| 4,079,687
| ###
| ###
| 0.2 |
2004-Jun-16 Wed
| 2.79
| 2.81
| 2.79
| 2.81
|
|
| ###
| ###
| ### |
2004-Jun-15 Tue
| 2.79
| 2.79
| 2.77
| 2.79
|
|
| ###
| ###
| ### |
2004-Jun-14 Mon
| 2.8
| 2.8
| 2.78
| 2.79
| 83,058
| ###
| ###
| ###
| ### |
2004-Jun-11 Fri
| 2.8
| 2.8
| 2.78
| 2.79
| 83,058
| ###
| 29.6
| 29.6
| ### |
2004-Jun-10 Thu
| 2.8
| 2.8
| 2.75
| 2.76
| 1,055,375
| ###
| 19.3
| 19.3
| 0.2 |
2004-Jun-09 Wed
| 2.78
| 2.8
| 2.74
| 2.79
| 302,255
| 837,246
| ###
| ###
| ### |
2004-Jun-08 Tue
| 2.8
| 2.8
| 2.77
| 2.78
| 192,822
| ###
| 29.9
| 29.9
| 0.2 |
2004-Jun-07 Mon
| 2.82
| 2.82
| 2.77
| 2.8
|
|
| ###
| ###
| 0.2 |
2004-Jun-04 Fri
| 2.82
| 2.84
| 2.76
| 2.76
| 412,951
| ###
| ###
| ###
| 0.2 |
2004-Jun-03 Thu
| 2.8
| 2.82
| 2.8
| 2.81
|
|
| 76.5
| 76.5
| ### |
2004-Jun-02 Wed
| 2.84
| 2.84
| 2.8
| 2.8
|
|
| 16.7
| 16.7
| 0.2 |
2004-Jun-01 Tue
| 2.84
| 2.84
| 2.8
| 2.8
| 276,385
| ###
| ###
| ###
| 0.2 |
2004-May-31 Mon
| 2.8
| 2.85
| 2.78
| 2.85
|
|
| ###
| ###
| ### |
2004-May-28 Fri
| 2.76
| 2.81
| 2.76
| 2.8
| 697,720
| 1,943,150
| 75.2
| 75.2
| 0.2 |
2004-May-27 Thu
| 2.78
| 2.8
| 2.75
| 2.76
|
|
| ###
| ###
| 0.2 |
2004-May-26 Wed
| 2.8
| 2.83
| 2.76
| 2.78
|
|
| 23.7
| 23.7
| 0.2 |
2004-May-25 Tue
| ###
| 2.76
| ###
| 2.76
|
|
| ###
| ###
| 0.2 |
2004-May-24 Mon
| 2.7
| 2.75
| ###
| 2.7
| 286,622
| ###
| 76.7
| 76.7
| 0.2 |
2004-May-21 Fri
| ###
| 2.75
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2004-May-20 Thu
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2004-May-19 Wed
| ###
| ###
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2004-May-18 Tue
| ###
| ###
| ###
| ###
| 372,986
| 0
| 29.9
| 29.9
| 0.0 |
2004-May-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-14 Fri
| ###
| ###
| ###
| ###
| 134,558
| 0
| ###
| ###
| 0.0 |
2004-May-13 Thu
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2004-May-12 Wed
| ###
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2004-May-11 Tue
| 2.7
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-10 Mon
| ###
| 2.7
| ###
| 2.7
| 783,585
| ###
| 84.4
| 84.4
| 0.2 |
2004-May-07 Fri
| 2.7
| 2.7
| ###
| 2.7
|
|
| 74.4
| 74.4
| 0.2 |
2004-May-06 Thu
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2004-May-05 Wed
| 2.71
| 2.71
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2004-May-04 Tue
| 2.7
| 2.73
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2004-May-03 Mon
| 2.73
| 2.73
| ###
| ###
| 295,872
| ###
| 22.6
| 22.6
| 0.0 |
2004-Apr-30 Fri
| 2.73
| 2.76
| 2.71
| 2.71
| 282,473
| ###
| 27.8
| 27.8
| ### |
2004-Apr-29 Thu
| 2.79
| 2.79
| 2.73
| 2.73
|
|
| 26.8
| 26.8
| ### |
2004-Apr-28 Wed
| 2.82
| 2.82
| 2.79
| 2.8
| 198,974
| 558,122
| ###
| ###
| 0.2 |
2004-Apr-27 Tue
| 2.8
| 2.82
| 2.78
| 2.82
|
|
| 79.3
| 79.3
| ### |
2004-Apr-26 Mon
| 2.79
| 2.8
| 2.78
| 2.8
|
|
| ###
| ###
| 0.2 |
2004-Apr-23 Fri
| 2.83
| 2.87
| 2.79
| 2.79
| 737,181
| 2,086,222
| 18.6
| 18.6
| ### |
2004-Apr-22 Thu
| 2.88
| ###
| 2.85
| 2.85
|
|
| 32.7
| 32.7
| ### |
2004-Apr-21 Wed
| 2.88
| 2.89
| 2.86
| 2.88
| 321,625
| 924,671
| ###
| ###
| 0.2 |
2004-Apr-20 Tue
| 2.88
| ###
| 2.88
| 2.88
| 1,175,823
| 1,693,185
| 70.4
| 70.4
| 0.2 |
2004-Apr-19 Mon
| 2.88
| 2.88
| 2.85
| 2.88
|
|
| ###
| ###
| 0.2 |
2004-Apr-16 Fri
| 2.8
| 2.86
| 2.8
| 2.86
|
|
| 88.4
| 88.4
| 0.2 |
2004-Apr-15 Thu
| 2.8
| 2.85
| 2.8
| 2.8
| 113,685
| ###
| ###
| ###
| 0.2 |
2004-Apr-14 Wed
| 2.83
| 2.84
| 2.8
| 2.8
| 176,354
| ###
| 26.6
| 26.6
| 0.2 |
2004-Apr-13 Tue
| 2.82
| 2.83
| 2.81
| 2.81
|
|
| 36.6
| 36.6
| ### |
2004-Apr-08 Thu
| 2.83
| 2.84
| 2.81
| 2.84
| 154,675
| 436,956
| 73.8
| 73.8
| 0.2 |
2004-Apr-07 Wed
| 2.82
| 2.84
| 2.81
| 2.83
| 197,328
| 557,451
| ###
| ###
| 0.2 |
2004-Apr-06 Tue
| 2.85
| 2.85
| 2.83
| 2.83
|
|
| 31.2
| 31.2
| 0.2 |
2004-Apr-05 Mon
| 2.89
| 2.89
| 2.85
| 2.85
|
|
| 20.8
| 20.8
| ### |
2004-Apr-02 Fri
| 2.86
| ###
| 2.85
| 2.89
|
|
| ###
| ###
| ### |
2004-Apr-01 Thu
| 2.83
| 2.86
| 2.83
| 2.85
| 128,955
| 366,876
| 73.6
| 73.6
| ### |
2004-Mar-31 Wed
| 2.88
| 2.88
| 2.83
| 2.83
| 580,147
| ###
| 15.5
| 15.5
| 0.2 |
2004-Mar-30 Tue
| 2.89
| 2.89
| 2.86
| 2.88
|
|
| 29.8
| 29.8
| 0.2 |
2004-Mar-29 Mon
| ###
| ###
| 2.86
| 2.87
| 125,173
| ###
| ###
| ###
| ### |
2004-Mar-26 Fri
| 2.86
| ###
| 2.85
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2004-Mar-25 Thu
| 2.85
| 2.86
| 2.85
| 2.86
| 95,755
| 273,380
| 74.2
| 74.2
| 0.2 |
2004-Mar-24 Wed
| 2.85
| 2.85
| 2.83
| 2.85
|
|
| 73.2
| 73.2
| ### |
2004-Mar-23 Tue
| 2.83
| 2.85
| 2.83
| 2.84
| 938,444
| 2,665,180
| ###
| ###
| 0.2 |
2004-Mar-22 Mon
| 2.8
| 2.84
| 2.8
| 2.83
| 137,820
| 388,652
| 82.8
| 82.8
| 0.2 |
2004-Mar-19 Fri
| 2.85
| 2.85
| 2.8
| 2.8
| 497,347
| ###
| ###
| ###
| 0.2 |
2004-Mar-18 Thu
| 2.83
| 2.87
| 2.81
| 2.81
|
|
| 31.0
| 31.0
| ### |
2004-Mar-17 Wed
| 2.85
| 2.88
| 2.83
| 2.88
| 253,521
| ###
| 76.8
| 76.8
| 0.2 |
2004-Mar-16 Tue
| 2.83
| 2.85
| 2.81
| 2.85
| 1,568,088
| 4,437,689
| 80.3
| 80.3
| ### |
2004-Mar-15 Mon
| 2.86
| 2.86
| 2.82
| 2.84
|
|
| ###
| ###
| 0.2 |
2004-Mar-12 Fri
| 2.86
| 2.87
| 2.85
| 2.86
| 91,455
| ###
| 70.5
| 70.5
| 0.2 |
2004-Mar-11 Thu
| 2.82
| 2.85
| 2.82
| 2.85
|
|
| ###
| ###
| ### |
2004-Mar-10 Wed
| 2.86
| 2.86
| 2.8
| 2.84
|
|
| 31.1
| 31.1
| 0.2 |
2004-Mar-09 Tue
| 2.83
| 2.86
| 2.82
| 2.86
|
|
| ###
| ###
| 0.2 |
2004-Mar-08 Mon
| 2.81
| 2.84
| 2.8
| 2.84
|
|
| 81.4
| 81.4
| 0.2 |
2004-Mar-05 Fri
| 2.8
| 2.82
| 2.8
| 2.8
|
|
| 69.1
| 69.1
| 0.2 |
2004-Mar-04 Thu
| 2.82
| 2.82
| 2.8
| 2.8
| 537,750
| 1,511,077
| 27.0
| 27.0
| 0.2 |
2004-Mar-03 Wed
| 2.82
| 2.83
| 2.81
| 2.83
|
|
| ###
| ###
| 0.2 |
2004-Mar-02 Tue
| 2.81
| 2.82
| 2.81
| 2.81
| 602,657
| 1,696,479
| 72.9
| 72.9
| ### |
2004-Mar-01 Mon
| 2.83
| 2.83
| 2.81
| 2.82
| 56,046
| 158,049
| 32.3
| 32.3
| ### |
2004-Feb-27 Fri
| 2.83
| 2.83
| 2.82
| 2.82
|
|
| 33.4
| 33.4
| ### |
2004-Feb-26 Thu
| 2.81
| 2.83
| 2.8
| 2.82
| 86,342
| 243,052
| ###
| ###
| ### |
2004-Feb-25 Wed
| 2.82
| 2.82
| 2.81
| 2.81
|
|
| ###
| ###
| ### |
2004-Feb-24 Tue
| 2.82
| 2.83
| 2.81
| 2.83
|
|
| 73.0
| 73.0
| 0.2 |
2004-Feb-23 Mon
| 2.82
| 2.82
| 2.81
| 2.82
| 212,145
| 597,188
| 71.8
| 71.8
| ### |
2004-Feb-20 Fri
| 2.82
| 2.83
| 2.81
| 2.81
| 469,880
| ###
| 34.2
| 34.2
| ### |
2004-Feb-19 Thu
| 2.83
| 2.83
| 2.82
| 2.82
| 157,771
| ###
| 32.3
| 32.3
| ### |
2004-Feb-18 Wed
| 2.83
| 2.83
| 2.82
| 2.83
| 472,320
| ###
| 66.0
| 66.0
| 0.2 |
2004-Feb-17 Tue
| 2.83
| 2.83
| 2.82
| 2.82
|
|
| 28.9
| 28.9
| ### |
2004-Feb-16 Mon
| 2.83
| 2.83
| 2.82
| 2.82
|
|
| ###
| ###
| ### |
2004-Feb-13 Fri
| 2.84
| 2.84
| 2.82
| 2.83
|
|
| 29.8
| 29.8
| 0.2 |
2004-Feb-12 Thu
| 2.85
| 2.85
| 2.84
| 2.85
|
|
| 64.3
| 64.3
| ### |
2004-Feb-11 Wed
| 2.84
| 2.85
| 2.83
| 2.85
| 417,053
| ###
| 70.0
| 70.0
| ### |
2004-Feb-10 Tue
| 2.83
| 2.85
| 2.83
| 2.83
|
|
| ###
| ###
| 0.2 |
2004-Feb-09 Mon
| 2.85
| 2.85
| 2.83
| 2.83
| 92,884
| ###
| ###
| ###
| 0.2 |
2004-Feb-06 Fri
| 2.84
| 2.86
| 2.83
| 2.83
| 87,478
| 248,874
| ###
| ###
| 0.2 |
2004-Feb-05 Thu
| 2.84
| 2.85
| 2.84
| 2.84
|
|
| 74.1
| 74.1
| 0.2 |
2004-Feb-04 Wed
| 2.85
| 2.86
| 2.83
| 2.83
| 284,479
| 809,342
| 31.6
| 31.6
| 0.2 |
2004-Feb-03 Tue
| 2.84
| 2.85
| 2.83
| 2.83
| 133,246
| ###
| ###
| ###
| 0.2 |
2004-Feb-02 Mon
| 2.83
| 2.86
| 2.83
| 2.84
|
|
| ###
| ###
| 0.2 |
2004-Jan-30 Fri
| 2.84
| 2.84
| 2.83
| 2.83
| 783,959
| 2,222,523
| ###
| ###
| 0.2 |
2004-Jan-29 Thu
| 2.86
| 2.86
| 2.83
| 2.84
|
|
| 31.1
| 31.1
| 0.2 |
2004-Jan-28 Wed
| ###
| ###
| 2.85
| 2.86
|
|
| ###
| ###
| 0.2 |
2004-Jan-27 Tue
| ###
| ###
| ###
| ###
| 11,952
| 0
| 78.7
| 78.7
| 0.0 |
2004-Jan-23 Fri
| ###
| 3
| ###
| ###
| 66,673
| ###
| ###
| ###
| 0.0 |
2004-Jan-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-21 Wed
| ###
| ###
| ###
| ###
| 120,357
| 0
| ###
| ###
| 0.0 |
2004-Jan-20 Tue
| 2.89
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-19 Mon
| ###
| ###
| ###
| ###
| 151,021
| 0
| 25.7
| 25.7
| 0.0 |
2004-Jan-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-14 Wed
| ###
| ###
| ###
| ###
| 61,823
| 0
| 72.1
| 72.1
| 0.0 |
2004-Jan-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-12 Mon
| ###
| ###
| ###
| ###
| 120,384
| 0
| ###
| ###
| 0.0 |
2004-Jan-09 Fri
| ###
| ###
| ###
| ###
| 62,743
| 0
| 28.5
| 28.5
| 0.0 |
2004-Jan-08 Thu
| ###
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2004-Jan-07 Wed
| ###
| ###
| ###
| ###
| 67,920
| 0
| 32.9
| 32.9
| 0.0 |
2004-Jan-06 Tue
| ###
| ###
| ###
| ###
| 133,929
| 0
| 71.9
| 71.9
| 0.0 |
2004-Jan-05 Mon
| ###
| ###
| ###
| ###
| 107,623
| 0
| ###
| ###
| 0.0 |
2004-Jan-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-31 Wed
| ###
| ###
| ###
| ###
| 20,888
| 0
| ###
| ###
| 0.0 |
2003-Dec-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-23 Tue
| 2.83
| ###
| 2.83
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-19 Fri
| 3
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2003-Dec-18 Thu
| ###
| ###
| ###
| ###
| 431,980
| 0
| ###
| ###
| 0.0 |
2003-Dec-17 Wed
| ###
| ###
| 2.88
| ###
| 83,424
| ###
| 82.4
| 82.4
| 0.0 |
2003-Dec-16 Tue
| 2.86
| ###
| 2.86
| 2.88
| 57,271
| ###
| 77.0
| 77.0
| 0.2 |
2003-Dec-15 Mon
| 2.85
| 2.88
| 2.85
| 2.86
| 164,978
| ###
| 72.9
| 72.9
| 0.2 |
2003-Dec-12 Fri
| 2.85
| ###
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2003-Dec-11 Thu
| 2.85
| 2.87
| 2.84
| 2.84
| 100,381
| 286,587
| ###
| ###
| 0.2 |
2003-Dec-10 Wed
| 2.84
| 2.87
| 2.83
| 2.85
|
|
| 77.9
| 77.9
| ### |
2003-Dec-09 Tue
| 2.86
| 2.86
| 2.83
| 2.84
|
|
| 32.3
| 32.3
| 0.2 |
2003-Dec-08 Mon
| 2.83
| 2.88
| 2.83
| 2.85
| 228,875
| ###
| ###
| ###
| ### |
2003-Dec-05 Fri
| 2.8
| 2.81
| 2.79
| 2.81
|
|
| 72.9
| 72.9
| ### |
2003-Dec-04 Thu
| 2.78
| 2.82
| 2.78
| 2.79
|
|
| 74.1
| 74.1
| ### |
2003-Dec-03 Wed
| 2.78
| 2.81
| 2.77
| 2.78
| 148,189
| 413,447
| ###
| ###
| 0.2 |
2003-Dec-02 Tue
| 2.78
| 2.78
| 2.76
| 2.78
| 318,655
| 882,674
| ###
| ###
| 0.2 |
2003-Dec-01 Mon
| 2.8
| 2.8
| 2.78
| 2.79
|
|
| 35.6
| 35.6
| ### |
2003-Nov-28 Fri
| 2.78
| 2.81
| 2.78
| 2.81
|
|
| ###
| ###
| ### |
2003-Nov-27 Thu
| 2.76
| 2.78
| 2.75
| 2.78
| 86,128
| 238,143
| 71.9
| 71.9
| 0.2 |
2003-Nov-26 Wed
| 2.73
| 2.77
| 2.73
| 2.76
| 213,140
| ###
| ###
| ###
| 0.2 |
2003-Nov-25 Tue
| 2.73
| 2.73
| 2.72
| 2.72
| 1,305,541
| ###
| 34.5
| 34.5
| 0.2 |
2003-Nov-24 Mon
| 2.74
| 2.74
| 2.73
| 2.73
| 141,188
| 386,149
| ###
| ###
| ### |
2003-Nov-21 Fri
| 2.73
| 2.74
| 2.73
| 2.73
|
|
| ###
| ###
| ### |
2003-Nov-20 Thu
| 2.73
| 2.74
| 2.73
| 2.73
|
|
| ###
| ###
| ### |
2003-Nov-19 Wed
| 2.75
| 2.75
| 2.74
| 2.74
| 379,171
| 1,040,824
| 31.9
| 31.9
| 0.2 |
2003-Nov-18 Tue
| 2.73
| 2.75
| 2.73
| 2.74
|
|
| ###
| ###
| 0.2 |
2003-Nov-17 Mon
| 2.74
| 2.75
| 2.74
| 2.75
| 65,146
| 178,825
| ###
| ###
| ### |
2003-Nov-14 Fri
| 2.73
| 2.75
| 2.73
| 2.75
| 343,284
| ###
| 74.6
| 74.6
| ### |
2003-Nov-13 Thu
| 2.7
| 2.72
| 2.7
| 2.72
|
|
| 75.8
| 75.8
| 0.2 |
2003-Nov-12 Wed
| 2.7
| 2.72
| ###
| ###
| 69,378
| 94,354
| 32.5
| 32.5
| 0.0 |
2003-Nov-11 Tue
| 2.74
| 2.74
| 2.7
| 2.7
| 32,749
| 89,077
| ###
| ###
| 0.2 |
2003-Nov-10 Mon
| 2.72
| 2.75
| 2.7
| 2.74
| 101,541
| ###
| ###
| ###
| 0.2 |
2003-Nov-07 Fri
| 2.7
| 2.75
| 2.7
| 2.75
| 80,752
| 220,049
| ###
| ###
| ### |
2003-Nov-06 Thu
| 2.73
| 2.73
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2003-Nov-05 Wed
| 2.72
| 2.74
| 2.72
| 2.73
| 166,274
| 453,928
| 77.7
| 77.7
| ### |
2003-Nov-04 Tue
| 2.73
| 2.75
| 2.72
| 2.74
|
|
| ###
| ###
| 0.2 |
2003-Nov-03 Mon
| 2.73
| 2.77
| 2.73
| 2.75
|
|
| 79.2
| 79.2
| ### |
2003-Oct-31 Fri
| 2.73
| 2.75
| 2.71
| 2.73
| 199,757
| ###
| 70.3
| 70.3
| ### |
2003-Oct-30 Thu
| 2.75
| 2.76
| 2.73
| 2.76
|
|
| ###
| ###
| 0.2 |
2003-Oct-29 Wed
| 2.75
| 2.76
| 2.74
| 2.75
| 176,289
| ###
| 70.0
| 70.0
| ### |
2003-Oct-28 Tue
| 2.8
| 2.8
| 2.72
| 2.72
|
|
| 20.2
| 20.2
| 0.2 |
2003-Oct-27 Mon
| 2.84
| 2.84
| 2.79
| 2.8
|
|
| ###
| ###
| 0.2 |
2003-Oct-24 Fri
| 2.85
| 2.85
| 2.83
| 2.83
| 49,840
| 141,545
| ###
| ###
| 0.2 |
2003-Oct-23 Thu
| 2.85
| 2.86
| 2.85
| 2.85
| 177,181
| 505,851
| ###
| ###
| ### |
2003-Oct-22 Wed
| 2.86
| 2.86
| 2.85
| 2.86
| 32,171
| 91,848
| ###
| ###
| 0.2 |
2003-Oct-21 Tue
| 2.87
| 2.87
| 2.84
| 2.86
|
|
| ###
| ###
| 0.2 |
2003-Oct-20 Mon
| 2.87
| 2.87
| 2.85
| 2.86
| 761,584
| ###
| ###
| ###
| 0.2 |
2003-Oct-17 Fri
| 2.87
| 2.88
| 2.84
| 2.86
| 422,085
| ###
| 28.8
| 28.8
| 0.2 |
2003-Oct-16 Thu
| 2.83
| 2.87
| 2.82
| 2.86
|
|
| ###
| ###
| 0.2 |
2003-Oct-15 Wed
| 2.85
| 2.87
| 2.84
| 2.84
| 192,275
| 548,945
| ###
| ###
| 0.2 |
2003-Oct-14 Tue
| ###
| ###
| 2.85
| 2.85
| 77,046
| ###
| 16.4
| 16.4
| ### |
2003-Oct-13 Mon
| 2.85
| ###
| 2.85
| ###
| 85,480
| ###
| ###
| ###
| 0.0 |
2003-Oct-10 Fri
| 2.84
| 2.85
| 2.82
| 2.84
|
|
| 65.1
| 65.1
| 0.2 |
2003-Oct-09 Thu
| 2.82
| 2.83
| 2.8
| 2.81
|
|
| 28.8
| 28.8
| ### |
2003-Oct-08 Wed
| 2.76
| 2.8
| 2.76
| 2.8
|
|
| 75.4
| 75.4
| 0.2 |
2003-Oct-07 Tue
| 2.8
| 2.8
| 2.76
| 2.76
|
|
| 20.9
| 20.9
| 0.2 |
2003-Oct-06 Mon
| 2.72
| 2.8
| 2.72
| 2.8
|
|
| 86.8
| 86.8
| 0.2 |
2003-Oct-03 Fri
| 2.73
| 2.74
| 2.72
| 2.72
|
|
| ###
| ###
| 0.2 |
2003-Oct-02 Thu
| 2.72
| 2.75
| 2.72
| 2.74
| 82,149
| 224,677
| 70.0
| 70.0
| 0.2 |
2003-Oct-01 Wed
| 2.73
| 2.75
| 2.72
| 2.72
| 238,123
| ###
| 31.9
| 31.9
| 0.2 |
2003-Sep-30 Tue
| 2.76
| 2.76
| 2.73
| 2.73
| 619,786
| ###
| 24.0
| 24.0
| ### |
2003-Sep-29 Mon
| 2.72
| 2.76
| 2.72
| 2.76
|
|
| ###
| ###
| 0.2 |
2003-Sep-26 Fri
| 2.75
| 2.77
| 2.73
| 2.74
| 570,944
| ###
| 32.8
| 32.8
| 0.2 |
2003-Sep-25 Thu
| 2.79
| 2.79
| 2.73
| 2.73
| 645,945
| ###
| ###
| ###
| ### |
2003-Sep-24 Wed
| 2.81
| 2.81
| 2.79
| 2.8
|
|
| 29.0
| 29.0
| 0.2 |
2003-Sep-23 Tue
| 2.8
| 2.81
| 2.79
| 2.81
| 328,541
| ###
| ###
| ###
| ### |
2003-Sep-22 Mon
| 2.81
| 2.82
| 2.8
| 2.8
|
|
| 38.5
| 38.5
| 0.2 |
2003-Sep-19 Fri
| 2.81
| 2.83
| 2.8
| 2.82
| 532,923
| 1,500,178
| 65.9
| 65.9
| ### |
2003-Sep-18 Thu
| 2.81
| 2.82
| 2.8
| 2.81
| 363,623
| 1,021,780
| ###
| ###
| ### |
2003-Sep-17 Wed
| 2.83
| 2.83
| 2.8
| 2.81
| 324,750
| 914,171
| 28.7
| 28.7
| ### |
2003-Sep-16 Tue
| 2.83
| 2.83
| 2.81
| 2.83
| 50,343
| ###
| ###
| ###
| 0.2 |
2003-Sep-15 Mon
| 2.86
| 2.86
| 2.81
| 2.83
| 138,976
| ###
| 31.2
| 31.2
| 0.2 |
2003-Sep-12 Fri
| 2.85
| 2.86
| 2.82
| 2.86
| 180,127
| ###
| ###
| ###
| 0.2 |
2003-Sep-11 Thu
| 2.84
| 2.85
| 2.82
| 2.82
|
|
| ###
| ###
| ### |
2003-Sep-10 Wed
| 2.83
| 2.85
| 2.83
| 2.85
|
|
| 73.7
| 73.7
| ### |
2003-Sep-09 Tue
| 2.85
| 2.85
| 2.82
| 2.85
| 82,475
| ###
| ###
| ###
| ### |
2003-Sep-08 Mon
| 2.87
| 2.87
| 2.84
| 2.85
| 196,846
| ###
| 27.9
| 27.9
| ### |
2003-Sep-05 Fri
| 2.85
| 2.87
| 2.84
| 2.85
| 115,554
| ###
| ###
| ###
| ### |
2003-Sep-04 Thu
| 2.87
| 2.87
| 2.84
| 2.86
| 161,425
| ###
| 27.1
| 27.1
| 0.2 |
2003-Sep-03 Wed
| 2.86
| 2.88
| 2.85
| 2.87
|
|
| 68.6
| 68.6
| ### |
2003-Sep-02 Tue
| 2.84
| 2.86
| 2.8
| 2.86
| 624,379
| ###
| 73.5
| 73.5
| 0.2 |
2003-Sep-01 Mon
| 2.87
| 2.89
| 2.82
| 2.85
|
|
| 31.0
| 31.0
| ### |
2003-Aug-29 Fri
| 2.86
| 2.87
| 2.82
| 2.87
|
|
| ###
| ###
| ### |
2003-Aug-28 Thu
| ###
| ###
| 2.81
| 2.87
| 202,653
| 284,727
| 22.0
| 22.0
| ### |
2003-Aug-27 Wed
| ###
| ###
| ###
| ###
| 71,640
| 0
| ###
| ###
| 0.0 |
2003-Aug-26 Tue
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2003-Aug-25 Mon
| ###
| ###
| 2.88
| ###
| 189,879
| 273,425
| ###
| ###
| 0.0 |
2003-Aug-22 Fri
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2003-Aug-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-20 Wed
| ###
| ###
| ###
| ###
| 99,078
| 0
| ###
| ###
| 0.0 |
2003-Aug-19 Tue
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2003-Aug-18 Mon
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-15 Fri
| 2.89
| ###
| 2.88
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2003-Aug-14 Thu
| ###
| ###
| 2.85
| 2.88
|
|
| ###
| ###
| 0.2 |
2003-Aug-13 Wed
| 2.82
| 2.89
| 2.8
| 2.85
|
|
| ###
| ###
| ### |
2003-Aug-12 Tue
| 2.82
| 2.82
| 2.8
| 2.8
| 341,941
| 960,854
| 28.6
| 28.6
| 0.2 |
2003-Aug-11 Mon
| 2.87
| 2.87
| 2.81
| 2.81
| 279,749
| 794,487
| ###
| ###
| ### |
2003-Aug-08 Fri
| 2.88
| 2.88
| 2.86
| 2.87
|
|
| 27.0
| 27.0
| ### |
2003-Aug-07 Thu
| 2.86
| ###
| 2.86
| 2.87
|
|
| ###
| ###
| ### |
2003-Aug-06 Wed
| 2.86
| 2.89
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2003-Aug-05 Tue
| 2.89
| 2.89
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2003-Aug-04 Mon
| ###
| ###
| 2.85
| 2.85
| 179,488
| 255,770
| 15.8
| 15.8
| ### |
2003-Aug-01 Fri
| 2.82
| ###
| 2.82
| 2.88
|
|
| 82.9
| 82.9
| 0.2 |
2003-Jul-31 Thu
| 2.84
| 2.85
| 2.8
| 2.82
|
|
| ###
| ###
| ### |
2003-Jul-30 Wed
| ###
| ###
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2003-Jul-29 Tue
| ###
| ###
| 2.89
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2003-Jul-28 Mon
| ###
| ###
| ###
| ###
| 88,053
| 0
| 69.1
| 69.1
| 0.0 |
2003-Jul-25 Fri
| ###
| ###
| ###
| ###
| 307,127
| 0
| 16.3
| 16.3
| 0.0 |
2003-Jul-24 Thu
| 3
| 3
| ###
| ###
| 74,824
| ###
| 18.3
| 18.3
| 0.0 |
2003-Jul-23 Wed
| ###
| 3
| ###
| 3
| 144,282
| 216,423
| ###
| ###
| 0.2 |
2003-Jul-22 Tue
| ###
| ###
| ###
| ###
| 69,481
| 0
| ###
| ###
| 0.0 |
2003-Jul-21 Mon
| ###
| ###
| 3
| ###
| 47,453
| 71,179
| ###
| ###
| 0.0 |
2003-Jul-18 Fri
| ###
| ###
| 3
| ###
| 165,258
| 247,887
| ###
| ###
| 0.0 |
2003-Jul-17 Thu
| ###
| ###
| ###
| ###
| 111,753
| 0
| 73.6
| 73.6
| 0.0 |
2003-Jul-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-15 Tue
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2003-Jul-14 Mon
| ###
| ###
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2003-Jul-11 Fri
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2003-Jul-10 Thu
| ###
| ###
| ###
| ###
| 60,621
| 0
| ###
| ###
| 0.0 |
2003-Jul-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-08 Tue
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2003-Jul-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-02 Wed
| ###
| ###
| ###
| ###
| 391,542
| 0
| ###
| ###
| 0.0 |
2003-Jul-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-30 Mon
| ###
| ###
| ###
| ###
| 143,689
| 0
| ###
| ###
| 0.0 |
2003-Jun-27 Fri
| ###
| ###
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2003-Jun-25 Wed
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2003-Jun-24 Tue
| 3.2
| 3.2
| ###
| ###
| 144,588
| 231,340
| 28.9
| 28.9
| 0.0 |
2003-Jun-23 Mon
| 3.25
| 3.25
| 3.22
| 3.25
| 59,487
| 192,440
| 72.4
| 72.4
| 0.2 |
2003-Jun-20 Fri
| 3.24
| 3.25
| 3.23
| 3.25
| 135,328
| ###
| ###
| ###
| 0.2 |
2003-Jun-19 Thu
| 3.25
| 3.25
| 3.22
| 3.24
|
|
| ###
| ###
| ### |
2003-Jun-18 Wed
| 3.24
| 3.24
| 3.21
| 3.23
| 69,941
| 225,559
| 30.0
| 30.0
| ### |
2003-Jun-17 Tue
| 3.24
| 3.27
| 3.21
| 3.24
| 583,473
| 1,890,452
| 73.2
| 73.2
| ### |
2003-Jun-16 Mon
| 3.21
| 3.24
| 3.21
| 3.24
|
|
| ###
| ###
| ### |
2003-Jun-13 Fri
| 3.23
| 3.24
| 3.2
| 3.21
|
|
| 25.5
| 25.5
| ### |
2003-Jun-12 Thu
| 3.24
| 3.24
| 3.2
| 3.24
| 274,129
| ###
| ###
| ###
| ### |
2003-Jun-11 Wed
| 3.24
| 3.24
| 3.2
| 3.22
| 91,187
| 293,622
| 30.9
| 30.9
| 0.2 |
2003-Jun-10 Tue
| 3.25
| 3.25
| 3.2
| 3.24
|
|
| 32.8
| 32.8
| ### |
2003-Jun-06 Fri
| 3.24
| 3.25
| ###
| 3.25
|
|
| 70.4
| 70.4
| 0.2 |
2003-Jun-05 Thu
| 3.26
| 3.26
| 3.2
| 3.24
| 28,659
| ###
| ###
| ###
| ### |
2003-Jun-04 Wed
| 3.21
| 3.26
| 3.2
| 3.26
|
|
| ###
| ###
| 0.2 |
2003-Jun-03 Tue
| 3.25
| 3.25
| 3.21
| 3.21
|
|
| ###
| ###
| ### |
2003-Jun-02 Mon
| 3.23
| 3.25
| 3.22
| 3.25
| 78,880
| 255,176
| ###
| ###
| 0.2 |
2003-May-30 Fri
| 3.24
| 3.25
| 3.22
| 3.22
| 294,649
| 953,189
| ###
| ###
| 0.2 |
2003-May-29 Thu
| 3.27
| 3.27
| 3.2
| 3.22
|
|
| ###
| ###
| 0.2 |
2003-May-28 Wed
| 3.28
| 3.28
| 3.25
| 3.26
|
|
| 30.0
| 30.0
| 0.2 |
2003-May-27 Tue
| 3.24
| 3.28
| 3.24
| 3.26
|
|
| ###
| ###
| 0.2 |
2003-May-26 Mon
| 3.27
| 3.27
| 3.26
| 3.26
| 437,554
| ###
| 29.0
| 29.0
| 0.2 |
2003-May-23 Fri
| 3.22
| 3.27
| 3.22
| 3.27
|
|
| 82.2
| 82.2
| ### |
2003-May-22 Thu
| 3.26
| 3.27
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2003-May-21 Wed
| ###
| 3.27
| ###
| 3.27
| 183,026
| 299,247
| ###
| ###
| ### |
2003-May-20 Tue
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-19 Mon
| 3.26
| 3.26
| ###
| ###
|
|
| 10.2
| 10.2
| 0.0 |
2003-May-16 Fri
| 3.23
| 3.24
| 3.2
| 3.2
| 184,840
| 595,184
| 21.8
| 21.8
| 0.2 |
2003-May-15 Thu
| 3.25
| 3.26
| 3.21
| 3.22
| 185,448
| 599,924
| ###
| ###
| 0.2 |
2003-May-14 Wed
| 3.27
| 3.27
| 3.26
| 3.27
|
|
| ###
| ###
| ### |
2003-May-13 Tue
| 3.2
| 3.27
| 3.2
| 3.27
| 1,126,645
| ###
| ###
| ###
| ### |
2003-May-12 Mon
| ###
| 3.2
| ###
| 3.2
|
|
| 76.2
| 76.2
| 0.2 |
2003-May-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-08 Thu
| ###
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2003-May-07 Wed
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2003-May-06 Tue
| ###
| ###
| ###
| ###
| 950,643
| 0
| ###
| ###
| 0.0 |
2003-May-05 Mon
| ###
| ###
| ###
| ###
| 120,186
| 0
| ###
| ###
| 0.0 |
2003-May-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-01 Thu
| ###
| ###
| ###
| ###
| 58,144
| 0
| ###
| ###
| 0.0 |
2003-Apr-30 Wed
| ###
| ###
| ###
| ###
| 174,543
| 0
| ###
| ###
| 0.0 |
2003-Apr-29 Tue
| ###
| ###
| ###
| ###
| 66,470
| 0
| 27.3
| 27.3
| 0.0 |
2003-Apr-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-24 Thu
| ###
| ###
| ###
| ###
| 80,158
| 0
| 78.9
| 78.9
| 0.0 |
2003-Apr-23 Wed
| ###
| ###
| ###
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2003-Apr-22 Tue
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2003-Apr-17 Thu
| ###
| ###
| ###
| ###
| 176,127
| 0
| ###
| ###
| 0.0 |
2003-Apr-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-15 Tue
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2003-Apr-14 Mon
| 3.2
| 3.2
| ###
| ###
| 92,880
| ###
| ###
| ###
| 0.0 |
2003-Apr-11 Fri
| 3.22
| 3.24
| ###
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2003-Apr-10 Thu
| ###
| 3.22
| ###
| 3.21
| 114,726
| ###
| ###
| ###
| ### |
2003-Apr-09 Wed
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2003-Apr-08 Tue
| ###
| ###
| ###
| ###
| 682,656
| 0
| 29.0
| 29.0
| 0.0 |
2003-Apr-07 Mon
| ###
| ###
| ###
| ###
| 339,554
| 0
| ###
| ###
| 0.0 |
2003-Apr-04 Fri
| ###
| ###
| ###
| ###
| 411,781
| 0
| 65.5
| 65.5
| 0.0 |
2003-Apr-03 Thu
| 3.24
| 3.24
| ###
| ###
| 649,545
| ###
| ###
| ###
| 0.0 |
2003-Apr-02 Wed
| 3.27
| 3.27
| ###
| ###
| 251,852
| 411,778
| ###
| ###
| 0.0 |
2003-Apr-01 Tue
| ###
| ###
| ###
| 3.22
| 192,472
| 0
| ###
| ###
| 0.2 |
2003-Mar-31 Mon
| 3.27
| ###
| 3.22
| 3.25
| 866,320
| 1,394,775
| ###
| ###
| 0.2 |
2003-Mar-28 Fri
| ###
| ###
| 3.27
| 3.29
|
|
| ###
| ###
| ### |
2003-Mar-27 Thu
| 3.24
| ###
| 3.24
| ###
| 386,049
| ###
| ###
| ###
| 0.0 |
2003-Mar-26 Wed
| 3.25
| 3.27
| 3.24
| 3.27
|
|
| ###
| ###
| ### |
2003-Mar-25 Tue
| 3.2
| 3.25
| 3.2
| 3.24
| 441,548
| ###
| ###
| ###
| ### |
2003-Mar-24 Mon
| ###
| 3.23
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2003-Mar-21 Fri
| ###
| 3.2
| ###
| 3.2
| 239,256
| ###
| 77.8
| 77.8
| 0.2 |
2003-Mar-20 Thu
| 3.2
| 3.2
| ###
| ###
| 332,847
| 532,555
| ###
| ###
| 0.0 |
2003-Mar-19 Wed
| ###
| 3.2
| ###
| 3.2
|
|
| 77.4
| 77.4
| 0.2 |
2003-Mar-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-17 Mon
| ###
| ###
| ###
| ###
| 219,282
| 0
| 24.0
| 24.0
| 0.0 |
2003-Mar-14 Fri
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2003-Mar-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-10 Mon
| ###
| ###
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2003-Mar-07 Fri
| ###
| ###
| ###
| ###
| 197,950
| 0
| 79.7
| 79.7
| 0.0 |
2003-Mar-06 Thu
| 3.2
| 3.2
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2003-Mar-05 Wed
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-04 Tue
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2003-Mar-03 Mon
| 3.2
| 3.2
| ###
| 3.2
| 261,648
| ###
| 74.9
| 74.9
| 0.2 |
2003-Feb-28 Fri
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2003-Feb-27 Thu
| 3.21
| 3.21
| ###
| 3.2
|
|
| 31.5
| 31.5
| 0.2 |
2003-Feb-26 Wed
| 3.24
| 3.24
| 3.21
| 3.21
| 449,650
| 1,450,121
| ###
| ###
| ### |
2003-Feb-25 Tue
| 3.25
| 3.25
| ###
| 3.21
| 268,923
| ###
| 31.6
| 31.6
| ### |
2003-Feb-24 Mon
| 3.25
| 3.27
| 3.24
| 3.27
| 313,326
| 1,019,876
| 75.9
| 75.9
| ### |
2003-Feb-21 Fri
| ###
| 3.26
| ###
| 3.25
| 483,225
| 787,656
| 86.4
| 86.4
| 0.2 |
2003-Feb-20 Thu
| 3.29
| 3.29
| 3.22
| 3.22
| 103,579
| 337,149
| 17.6
| 17.6
| 0.2 |
2003-Feb-19 Wed
| ###
| ###
| 3.29
| 3.29
|
|
| ###
| ###
| ### |
2003-Feb-18 Tue
| 3.28
| ###
| 3.28
| 3.29
|
|
| ###
| ###
| ### |
2003-Feb-17 Mon
| 3.25
| ###
| 3.25
| 3.28
| 17,027
| ###
| ###
| ###
| 0.2 |
2003-Feb-14 Fri
| 3.25
| 3.26
| 3.25
| 3.25
| 104,845
| 341,270
| 71.9
| 71.9
| 0.2 |
2003-Feb-13 Thu
| 3.26
| 3.27
| 3.25
| 3.25
|
|
| 40.0
| 40.0
| 0.2 |
2003-Feb-12 Wed
| 3.29
| ###
| 3.28
| 3.29
| 249,844
| 409,744
| ###
| ###
| ### |
2003-Feb-11 Tue
| 3.29
| ###
| 3.25
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2003-Feb-10 Mon
| 3.27
| 3.29
| 3.25
| 3.29
| 556,478
| 1,819,683
| 81.5
| 81.5
| ### |
2003-Feb-07 Fri
| 3.28
| ###
| 3.27
| 3.28
|
|
| 70.5
| 70.5
| 0.2 |
2003-Feb-06 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Feb-05 Wed
| ###
| ###
| ###
| ###
| 43,855
| 0
| 83.9
| 83.9
| 0.0 |
2003-Feb-04 Tue
| ###
| ###
| ###
| ###
| 86,321
| 0
| ###
| ###
| 0.0 |
2003-Feb-03 Mon
| ###
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2003-Jan-31 Fri
| ###
| ###
| ###
| ###
| 27,045
| 0
| 69.1
| 69.1
| 0.0 |
2003-Jan-30 Thu
| ###
| ###
| ###
| ###
| 18,221
| 0
| ###
| ###
| 0.0 |
2003-Jan-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-28 Tue
| ###
| ###
| ###
| ###
| 38,855
| 0
| ###
| ###
| 0.0 |
2003-Jan-24 Fri
| ###
| ###
| ###
| ###
| 6,441
| 0
| 73.9
| 73.9
| 0.0 |
2003-Jan-23 Thu
| ###
| ###
| 3.29
| ###
| 206,443
| ###
| ###
| ###
| 0.0 |
2003-Jan-22 Wed
| ###
| ###
| ###
| ###
| 32,341
| 0
| ###
| ###
| 0.0 |
2003-Jan-21 Tue
| ###
| ###
| 3.29
| ###
| 871,558
| ###
| ###
| ###
| 0.0 |
2003-Jan-20 Mon
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-17 Fri
| ###
| ###
| ###
| ###
| 179,056
| 0
| ###
| ###
| 0.0 |
2003-Jan-16 Thu
| ###
| ###
| ###
| ###
| 169,148
| 0
| ###
| ###
| 0.0 |
2003-Jan-15 Wed
| ###
| ###
| ###
| ###
| 516,640
| 0
| 30.7
| 30.7
| 0.0 |
2003-Jan-14 Tue
| ###
| ###
| ###
| ###
| 135,588
| 0
| 69.7
| 69.7
| 0.0 |
2003-Jan-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-10 Fri
| ###
| ###
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2003-Jan-09 Thu
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2003-Jan-08 Wed
| ###
| ###
| ###
| ###
| 320,476
| 0
| 73.1
| 73.1
| 0.0 |
2003-Jan-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-06 Mon
| 3.28
| ###
| 3.28
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2003-Jan-03 Fri
| 3.26
| 3.27
| 3.25
| 3.27
|
|
| ###
| ###
| ### |
2003-Jan-02 Thu
| 3.28
| 3.29
| 3.27
| 3.27
|
|
| ###
| ###
| ### |
2002-Dec-31 Tue
| 3.25
| ###
| 3.25
| ###
| 423,742
| 688,580
| ###
| ###
| 0.0 |
2002-Dec-30 Mon
| 3.23
| 3.24
| 3.23
| 3.24
|
|
| 73.9
| 73.9
| ### |
2002-Dec-27 Fri
| 3.23
| 3.24
| 3.23
| 3.23
|
|
| 70.7
| 70.7
| ### |
2002-Dec-24 Tue
| 3.23
| 3.24
| 3.23
| 3.23
| 148,373
| 479,986
| ###
| ###
| ### |
2002-Dec-23 Mon
| 3.27
| 3.27
| 3.21
| 3.23
|
|
| 18.3
| 18.3
| ### |
2002-Dec-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-19 Thu
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2002-Dec-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-17 Tue
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2002-Dec-16 Mon
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2002-Dec-13 Fri
| 3.28
| ###
| 3.28
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2002-Dec-12 Thu
| 3.25
| 3.28
| 3.25
| 3.28
|
|
| ###
| ###
| 0.2 |
2002-Dec-11 Wed
| 3.26
| 3.27
| 3.23
| 3.24
| 278,959
| ###
| 34.8
| 34.8
| ### |
2002-Dec-10 Tue
| 3.27
| 3.27
| 3.25
| 3.25
| 51,259
| ###
| ###
| ###
| 0.2 |
2002-Dec-09 Mon
| 3.25
| 3.27
| 3.25
| 3.27
|
|
| ###
| ###
| ### |
2002-Dec-06 Fri
| ###
| 3.2
| ###
| 3.2
| 33,344
| 53,350
| ###
| ###
| 0.2 |
2002-Dec-05 Thu
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2002-Dec-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-03 Tue
| ###
| ###
| ###
| ###
| 26,857
| 0
| 76.7
| 76.7
| 0.0 |
2002-Dec-02 Mon
| ###
| ###
| ###
| ###
| 38,575
| 0
| ###
| ###
| 0.0 |
2002-Nov-29 Fri
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2002-Nov-28 Thu
| ###
| ###
| ###
| ###
| 1,315,450
| 0
| ###
| ###
| 0.0 |
2002-Nov-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-26 Tue
| ###
| ###
| ###
| ###
| 276,886
| 0
| ###
| ###
| 0.0 |
2002-Nov-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-22 Fri
| ###
| ###
| ###
| ###
| 163,752
| 0
| 25.1
| 25.1
| 0.0 |
2002-Nov-21 Thu
| 3.2
| 3.2
| ###
| 3.2
|
|
| 71.2
| 71.2
| 0.2 |
2002-Nov-20 Wed
| 3.27
| 3.27
| 3.2
| 3.2
| 165,170
| 534,324
| ###
| ###
| 0.2 |
2002-Nov-19 Tue
| 3.25
| 3.28
| 3.25
| 3.25
| 67,258
| ###
| ###
| ###
| 0.2 |
2002-Nov-18 Mon
| 3.2
| 3.22
| 3.2
| 3.22
|
|
| 77.2
| 77.2
| 0.2 |
2002-Nov-15 Fri
| 3.21
| 3.25
| 3.2
| 3.2
|
|
| 27.0
| 27.0
| 0.2 |
2002-Nov-14 Thu
| 3.21
| 3.21
| 3.21
| 3.21
| 7,084
| ###
| 75.1
| 75.1
| ### |
2002-Nov-13 Wed
| 3.2
| 3.21
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2002-Nov-12 Tue
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2002-Nov-11 Mon
| 3.22
| 3.22
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2002-Nov-08 Fri
| 3.2
| 3.22
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2002-Nov-07 Thu
| 3.21
| 3.23
| 3.2
| 3.2
| 22,451
| 72,179
| ###
| ###
| 0.2 |
2002-Nov-06 Wed
| 3.23
| 3.23
| 3.2
| 3.23
| 16,749
| 53,848
| ###
| ###
| ### |
2002-Nov-05 Tue
| 3.22
| 3.25
| 3.22
| 3.25
|
|
| ###
| ###
| 0.2 |
2002-Nov-04 Mon
| ###
| 3.2
| ###
| 3.2
| 188,445
| ###
| 78.0
| 78.0
| 0.2 |
2002-Nov-01 Fri
| 3.2
| 3.2
| ###
| ###
| 192,127
| ###
| ###
| ###
| 0.0 |
2002-Oct-31 Thu
| 3.24
| 3.24
| 3.2
| 3.2
|
|
| 22.4
| 22.4
| 0.2 |
2002-Oct-30 Wed
| 3.2
| 3.24
| 3.2
| 3.24
| 25,259
| ###
| 84.1
| 84.1
| ### |
2002-Oct-29 Tue
| 3.22
| 3.22
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2002-Oct-28 Mon
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| 73.4
| 73.4
| 0.2 |
2002-Oct-25 Fri
| 3.2
| 3.21
| ###
| 3.2
| 53,071
| 85,178
| ###
| ###
| 0.2 |
2002-Oct-24 Thu
| 3.2
| 3.2
| ###
| ###
| 8,025
| 12,840
| 27.8
| 27.8
| 0.0 |
2002-Oct-23 Wed
| 3.21
| 3.21
| 3.2
| 3.2
|
|
| 24.9
| 24.9
| 0.2 |
2002-Oct-22 Tue
| 3.2
| 3.2
| ###
| 3.2
| 57,727
| ###
| 73.3
| 73.3
| 0.2 |
2002-Oct-21 Mon
| 3.21
| 3.21
| 3.2
| 3.21
|
|
| 79.1
| 79.1
| ### |
2002-Oct-18 Fri
| 3.21
| 3.21
| 3.2
| 3.21
| 83,846
| 268,726
| ###
| ###
| ### |
2002-Oct-17 Thu
| ###
| 3.22
| ###
| 3.21
|
|
| ###
| ###
| ### |
2002-Oct-16 Wed
| ###
| ###
| ###
| ###
| 567,788
| 0
| 74.4
| 74.4
| 0.0 |
2002-Oct-15 Tue
| ###
| ###
| ###
| ###
| 285,974
| 0
| ###
| ###
| 0.0 |
2002-Oct-14 Mon
| ###
| ###
| ###
| ###
| 60,282
| 0
| 74.4
| 74.4
| 0.0 |
2002-Oct-11 Fri
| ###
| ###
| ###
| ###
| 617,323
| 0
| 20.6
| 20.6
| 0.0 |
2002-Oct-10 Thu
| ###
| 3.2
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2002-Oct-09 Wed
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2002-Oct-08 Tue
| 3.2
| 3.2
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2002-Oct-07 Mon
| 3.22
| 3.22
| 3.2
| 3.2
| 9,126
| ###
| ###
| ###
| 0.2 |
2002-Oct-04 Fri
| 3.25
| 3.25
| 3.24
| 3.25
| 27,071
| 87,845
| ###
| ###
| 0.2 |
2002-Oct-03 Thu
| 3.22
| 3.24
| 3.22
| 3.23
| 247,456
| 799,282
| ###
| ###
| ### |
2002-Oct-02 Wed
| 3.21
| 3.24
| 3.21
| 3.23
|
|
| 79.2
| 79.2
| ### |
2002-Oct-01 Tue
| 3.21
| 3.21
| 3.2
| 3.2
|
|
| 30.8
| 30.8
| 0.2 |
2002-Sep-30 Mon
| ###
| 3.23
| ###
| 3.23
| 345,025
| ###
| ###
| ###
| ### |
2002-Sep-27 Fri
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2002-Sep-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-25 Wed
| ###
| ###
| ###
| ###
| 44,454
| 0
| ###
| ###
| 0.0 |
2002-Sep-24 Tue
| ###
| ###
| ###
| ###
| 8,250
| 0
| 86.0
| 86.0
| 0.0 |
2002-Sep-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-19 Thu
| ###
| ###
| ###
| ###
| 8,478
| 0
| 79.1
| 79.1
| 0.0 |
2002-Sep-18 Wed
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2002-Sep-17 Tue
| ###
| ###
| ###
| ###
| 30,575
| 0
| ###
| ###
| 0.0 |
2002-Sep-16 Mon
| ###
| ###
| ###
| ###
| 181,576
| 0
| 78.1
| 78.1
| 0.0 |
2002-Sep-13 Fri
| ###
| ###
| ###
| ###
| 43,787
| 0
| ###
| ###
| 0.0 |
2002-Sep-12 Thu
| ###
| ###
| ###
| ###
| 209,821
| 0
| 80.8
| 80.8
| 0.0 |
2002-Sep-11 Wed
| ###
| ###
| ###
| ###
| 13,953
| 0
| 66.6
| 66.6
| 0.0 |
2002-Sep-10 Tue
| ###
| ###
| ###
| ###
| 75,120
| 0
| 85.2
| 85.2
| 0.0 |
2002-Sep-09 Mon
| ###
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2002-Sep-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-04 Wed
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2002-Sep-03 Tue
| ###
| ###
| ###
| ###
| 339,375
| 0
| ###
| ###
| 0.0 |
2002-Sep-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-30 Fri
| ###
| ###
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2002-Aug-29 Thu
| ###
| ###
| ###
| ###
| 21,877
| 0
| 21.5
| 21.5
| 0.0 |
2002-Aug-28 Wed
| ###
| ###
| ###
| ###
| 345,386
| 0
| ###
| ###
| 0.0 |
2002-Aug-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-23 Fri
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2002-Aug-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-21 Wed
| ###
| ###
| ###
| ###
| 65,853
| 0
| ###
| ###
| 0.0 |
2002-Aug-20 Tue
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2002-Aug-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-14 Wed
| 3
| ###
| 3
| ###
| 18,850
| 28,275
| ###
| ###
| 0.0 |
2002-Aug-13 Tue
| 3
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2002-Aug-12 Mon
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2002-Aug-09 Fri
| ###
| ###
| 3
| ###
| 13,420
| ###
| 69.8
| 69.8
| 0.0 |
2002-Aug-08 Thu
| ###
| ###
| 3
| 3
| 9,250
| 13,875
| 18.1
| 18.1
| 0.2 |
2002-Aug-07 Wed
| ###
| ###
| ###
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2002-Aug-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-05 Mon
| 3
| ###
| 3
| 3
| 1,009,870
| ###
| ###
| ###
| 0.2 |
2002-Aug-02 Fri
| 3
| 3
| 3
| 3
| 36,748
| 110,244
| ###
| ###
| 0.2 |
2002-Aug-01 Thu
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2002-Jul-31 Wed
| ###
| ###
| ###
| ###
| 260,888
| 0
| 76.8
| 76.8
| 0.0 |
2002-Jul-30 Tue
| ###
| ###
| ###
| ###
| 96,586
| 0
| 76.7
| 76.7
| 0.0 |
2002-Jul-29 Mon
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2002-Jul-26 Fri
| ###
| ###
| ###
| ###
|
|
| 38.3
| 38.3
| 0.0 |
2002-Jul-25 Thu
| ###
| ###
| ###
| ###
| 72,942
| 0
| 74.1
| 74.1
| 0.0 |
2002-Jul-24 Wed
| ###
| ###
| ###
| ###
| 116,471
| 0
| ###
| ###
| 0.0 |
2002-Jul-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-22 Mon
| ###
| ###
| 2.87
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2002-Jul-19 Fri
| ###
| ###
| ###
| ###
|
|
| 37.9
| 37.9
| 0.0 |
2002-Jul-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-17 Wed
| ###
| ###
| ###
| ###
| 188,126
| 0
| 44.2
| 44.2
| 0.0 |
2002-Jul-16 Tue
| 3
| 3
| ###
| ###
| 59,328
| ###
| ###
| ###
| 0.0 |
2002-Jul-15 Mon
| ###
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2002-Jul-12 Fri
| ###
| ###
| ###
| ###
| 474,789
| 0
| 22.4
| 22.4
| 0.0 |
2002-Jul-11 Thu
| ###
| ###
| ###
| ###
| 180,726
| 0
| 32.4
| 32.4
| 0.0 |
2002-Jul-10 Wed
| ###
| ###
| ###
| ###
| 319,320
| 0
| ###
| ###
| 0.0 |
2002-Jul-09 Tue
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2002-Jul-08 Mon
| ###
| ###
| ###
| ###
| 101,876
| 0
| 73.1
| 73.1
| 0.0 |
2002-Jul-05 Fri
| ###
| ###
| ###
| ###
|
|
| 13.5
| 13.5
| 0.0 |
2002-Jul-04 Thu
| ###
| 3
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2002-Jul-03 Wed
| ###
| 3
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2002-Jul-02 Tue
| 3
| 3
| ###
| 3
|
|
| 75.7
| 75.7
| 0.2 |
2002-Jul-01 Mon
| ###
| ###
| ###
| ###
| 277,452
| 0
| 71.8
| 71.8
| 0.0 |
2002-Jun-28 Fri
| ###
| ###
| ###
| ###
| 66,380
| 0
| 25.8
| 25.8
| 0.0 |
2002-Jun-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-26 Wed
| ###
| ###
| ###
| ###
| 163,289
| 0
| 82.4
| 82.4
| 0.0 |
2002-Jun-25 Tue
| ###
| ###
| ###
| 3
| 193,254
| 0
| ###
| ###
| 0.2 |
2002-Jun-24 Mon
| ###
| ###
| ###
| ###
| 39,474
| 0
| 87.2
| 87.2
| 0.0 |
2002-Jun-21 Fri
| ###
| ###
| 3
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2002-Jun-20 Thu
| 3
| ###
| 3
| 3
|
|
| 73.2
| 73.2
| 0.2 |
2002-Jun-19 Wed
| 3
| ###
| ###
| ###
| 645,825
| 0
| 33.9
| 33.9
| 0.0 |
2002-Jun-18 Tue
| ###
| ###
| 3
| 3
| 100,478
| ###
| ###
| ###
| 0.2 |
2002-Jun-17 Mon
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2002-Jun-14 Fri
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-13 Thu
| ###
| ###
| ###
| ###
| 164,727
| 0
| ###
| ###
| 0.0 |
2002-Jun-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-11 Tue
| ###
| 3
| ###
| 3
| 137,785
| 206,677
| 78.6
| 78.6
| 0.2 |
2002-Jun-07 Fri
| 3
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2002-Jun-06 Thu
| 3
| ###
| ###
| ###
| 104,944
| 0
| ###
| ###
| 0.0 |
2002-Jun-05 Wed
| 3
| 3
| ###
| 3
| 153,851
| 230,776
| 71.8
| 71.8
| 0.2 |
2002-Jun-04 Tue
| ###
| ###
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2002-Jun-03 Mon
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2002-May-31 Fri
| ###
| ###
| ###
| ###
| 126,523
| 0
| 74.6
| 74.6
| 0.0 |
2002-May-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-29 Wed
| ###
| ###
| ###
| ###
| 98,170
| 0
| 23.0
| 23.0
| 0.0 |
2002-May-28 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-May-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-24 Fri
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2002-May-23 Thu
| ###
| ###
| ###
| ###
| 188,743
| 0
| 79.5
| 79.5
| 0.0 |
2002-May-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-21 Tue
| ###
| ###
| ###
| ###
| 14,370
| 0
| ###
| ###
| 0.0 |
2002-May-20 Mon
| ###
| ###
| 3
| ###
| 28,145
| ###
| 76.2
| 76.2
| 0.0 |
2002-May-17 Fri
| ###
| ###
| ###
| ###
| 28,378
| 0
| ###
| ###
| 0.0 |
2002-May-16 Thu
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2002-May-15 Wed
| ###
| ###
| ###
| ###
| 6,153
| 0
| 27.9
| 27.9
| 0.0 |
2002-May-14 Tue
| ###
| ###
| ###
| ###
| 50,422
| 0
| 73.0
| 73.0
| 0.0 |
2002-May-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-10 Fri
| ###
| ###
| ###
| ###
| 122,247
| 0
| 23.1
| 23.1
| 0.0 |
2002-May-09 Thu
| ###
| ###
| ###
| ###
| 123,274
| 0
| 39.0
| 39.0
| 0.0 |
2002-May-08 Wed
| ###
| ###
| ###
| ###
| 54,352
| 0
| ###
| ###
| 0.0 |
2002-May-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-06 Mon
| ###
| ###
| ###
| ###
| 49,474
| 0
| ###
| ###
| 0.0 |
2002-May-03 Fri
| ###
| ###
| ###
| ###
| 50,641
| 0
| 72.5
| 72.5
| 0.0 |
2002-May-02 Thu
| ###
| ###
| ###
| ###
| 17,470
| 0
| 74.7
| 74.7
| 0.0 |
2002-May-01 Wed
| ###
| ###
| ###
| ###
| 21,881
| 0
| ###
| ###
| 0.0 |
2002-Apr-30 Tue
| ###
| ###
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2002-Apr-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-24 Wed
| 3.2
| 3.2
| ###
| ###
| 100,840
| 161,344
| 24.0
| 24.0
| 0.0 |
2002-Apr-23 Tue
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2002-Apr-22 Mon
| ###
| ###
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2002-Apr-19 Fri
| ###
| 3.2
| ###
| 3.2
| 36,550
| 58,480
| 83.7
| 83.7
| 0.2 |
2002-Apr-18 Thu
| ###
| ###
| ###
| ###
| 274,323
| 0
| 87.0
| 87.0
| 0.0 |
2002-Apr-17 Wed
| 3
| ###
| 3
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2002-Apr-16 Tue
| ###
| ###
| ###
| ###
| 3,250
| 0
| ###
| ###
| 0.0 |
2002-Apr-15 Mon
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2002-Apr-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-11 Thu
| ###
| ###
| ###
| ###
| 37,652
| 0
| 33.1
| 33.1
| 0.0 |
2002-Apr-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-08 Mon
| ###
| ###
| ###
| ###
| 4,443
| 0
| ###
| ###
| 0.0 |
2002-Apr-05 Fri
| ###
| ###
| ###
| ###
| 20,743
| 0
| ###
| ###
| 0.0 |
2002-Apr-04 Thu
| ###
| ###
| ###
| ###
| 20,340
| 0
| ###
| ###
| 0.0 |
2002-Apr-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-02 Tue
| ###
| ###
| 2.87
| ###
| 11,675
| 16,753
| ###
| ###
| 0.0 |
2002-Mar-28 Thu
| 2.88
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-27 Wed
| 2.86
| 2.87
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2002-Mar-26 Tue
| 2.85
| 2.85
| 2.85
| 2.85
|
|
| 77.1
| 77.1
| ### |
2002-Mar-25 Mon
| 2.86
| 2.86
| 2.85
| 2.85
| 39,325
| 112,272
| 33.6
| 33.6
| ### |
2002-Mar-22 Fri
| 2.85
| 2.85
| 2.85
| 2.85
|
|
| 66.9
| 66.9
| ### |
2002-Mar-21 Thu
| 2.84
| 2.85
| 2.84
| 2.84
|
|
| ###
| ###
| 0.2 |
2002-Mar-20 Wed
| 2.84
| 2.85
| 2.84
| 2.85
|
|
| 75.0
| 75.0
| ### |
2002-Mar-19 Tue
| 2.82
| 2.85
| 2.82
| 2.84
|
|
| 76.9
| 76.9
| 0.2 |
2002-Mar-18 Mon
| 2.8
| 2.84
| 2.8
| 2.8
| 39,879
| 112,458
| 73.1
| 73.1
| 0.2 |
2002-Mar-15 Fri
| 2.84
| 2.84
| 2.82
| 2.82
|
|
| 35.4
| 35.4
| ### |
2002-Mar-14 Thu
| 2.84
| 2.84
| 2.82
| 2.84
| 23,955
| ###
| 71.1
| 71.1
| 0.2 |
2002-Mar-13 Wed
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2002-Mar-12 Tue
| 2.85
| 2.85
| 2.75
| 2.84
|
|
| 32.8
| 32.8
| 0.2 |
2002-Mar-11 Mon
| 2.82
| 2.85
| 2.7
| 2.75
|
|
| 13.2
| 13.2
| ### |
2002-Mar-08 Fri
| 2.85
| 2.85
| 2.82
| 2.82
|
|
| ###
| ###
| ### |
2002-Mar-07 Thu
| 2.83
| 2.85
| 2.83
| 2.84
|
|
| 71.1
| 71.1
| 0.2 |
2002-Mar-06 Wed
| 2.85
| 2.85
| 2.83
| 2.83
|
|
| ###
| ###
| 0.2 |
2002-Mar-05 Tue
| 2.85
| 2.85
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2002-Mar-04 Mon
| 2.85
| 2.85
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2002-Mar-01 Fri
| 2.85
| 2.88
| 2.85
| 2.86
|
|
| 69.1
| 69.1
| 0.2 |
2002-Feb-28 Thu
| 2.85
| 2.85
| 2.83
| 2.85
| 29,140
| 82,757
| ###
| ###
| ### |
2002-Feb-27 Wed
| 2.88
| 2.88
| 2.85
| 2.87
|
|
| ###
| ###
| ### |
2002-Feb-26 Tue
| ###
| ###
| 2.88
| 2.88
|
|
| 28.1
| 28.1
| 0.2 |
2002-Feb-25 Mon
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2002-Feb-22 Fri
| 2.87
| ###
| 2.85
| ###
| 76,975
| 109,689
| ###
| ###
| 0.0 |
2002-Feb-21 Thu
| ###
| ###
| 2.87
| 2.87
| 38,425
| ###
| ###
| ###
| ### |
2002-Feb-20 Wed
| ###
| ###
| 2.87
| ###
| 62,780
| 90,089
| ###
| ###
| 0.0 |
2002-Feb-19 Tue
| ###
| ###
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2002-Feb-18 Mon
| ###
| ###
| ###
| ###
| 86,582
| 0
| ###
| ###
| 0.0 |
2002-Feb-15 Fri
| ###
| ###
| ###
| ###
| 76,828
| 0
| ###
| ###
| 0.0 |
2002-Feb-14 Thu
| ###
| ###
| ###
| ###
| 25,688
| 0
| 82.4
| 82.4
| 0.0 |
2002-Feb-13 Wed
| ###
| ###
| ###
| ###
| 82,185
| 0
| 31.5
| 31.5
| 0.0 |
2002-Feb-12 Tue
| 2.88
| ###
| 2.85
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2002-Feb-11 Mon
| 2.89
| ###
| 2.88
| 2.89
| 85,083
| ###
| 67.6
| 67.6
| ### |
2002-Feb-08 Fri
| 2.85
| ###
| 2.85
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2002-Feb-07 Thu
| 2.822
| 2.86
| 2.82
| 2.85
|
|
| ###
| ###
| ### |
2002-Feb-06 Wed
| 2.76
| 2.8
| 2.76
| 2.8
|
|
| ###
| ###
| 0.2 |
2002-Feb-05 Tue
| 2.75
| 2.78
| 2.75
| 2.78
| 6,470
| 17,889
| ###
| ###
| 0.2 |
2002-Feb-04 Mon
| 2.73
| 2.74
| 2.73
| 2.73
|
|
| 69.3
| 69.3
| ### |
2002-Feb-01 Fri
| 2.73
| 2.75
| 2.73
| 2.74
|
|
| ###
| ###
| 0.2 |
2002-Jan-31 Thu
| 2.7
| 2.75
| 2.7
| 2.75
| 33,758
| ###
| 82.9
| 82.9
| ### |
2002-Jan-30 Wed
| 2.73
| 2.73
| 2.7
| 2.7
|
|
| 27.3
| 27.3
| 0.2 |
2002-Jan-29 Tue
| 2.73
| 2.73
| 2.73
| 2.73
|
|
| ###
| ###
| ### |
2002-Jan-28 Mon
| 2.75
| 2.75
| 2.75
| 2.75
| 0
|
|
|
| ### |
2002-Jan-25 Fri
| 2.74
| 2.75
| 2.74
| 2.75
|
|
| 71.3
| 71.3
| ### |
2002-Jan-24 Thu
| 2.73
| 2.74
| 2.73
| 2.74
| 18,054
| 49,377
| ###
| ###
| 0.2 |
2002-Jan-23 Wed
| 2.7
| 2.74
| 2.7
| 2.74
| 22,087
| 60,076
| 79.8
| 79.8
| 0.2 |
2002-Jan-22 Tue
| 2.7
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2002-Jan-21 Mon
| 2.77
| 2.77
| 2.7
| 2.75
| 35,824
| 97,978
| ###
| ###
| ### |
2002-Jan-18 Fri
| 2.79
| 2.79
| 2.75
| 2.75
| 74,955
| 207,625
| ###
| ###
| ### |
2002-Jan-17 Thu
| 2.8
| 2.8
| 2.75
| 2.79
|
|
| ###
| ###
| ### |
2002-Jan-16 Wed
| 2.84
| 2.84
| 2.82
| 2.82
| 22,229
| ###
| 28.4
| 28.4
| ### |
2002-Jan-15 Tue
| 2.84
| 2.84
| 2.84
| 2.84
|
|
| ###
| ###
| 0.2 |
2002-Jan-14 Mon
| 2.82
| 2.85
| 2.82
| 2.82
|
|
| 77.7
| 77.7
| ### |
2002-Jan-11 Fri
| 2.87
| 2.87
| 2.81
| 2.84
|
|
| 23.5
| 23.5
| 0.2 |
2002-Jan-10 Thu
| 2.89
| ###
| 2.87
| 2.87
|
|
| ###
| ###
| ### |
2002-Jan-09 Wed
| ###
| ###
| 2.85
| ###
| 115,481
| ###
| 74.8
| 74.8
| 0.0 |
2002-Jan-08 Tue
| ###
| ###
| 2.89
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2002-Jan-07 Mon
| 2.8
| 2.85
| 2.8
| 2.85
| 60,440
| 170,743
| ###
| ###
| ### |
2002-Jan-04 Fri
| 2.75
| 2.8
| 2.75
| 2.8
| 47,525
| 131,881
| 83.2
| 83.2
| 0.2 |
2002-Jan-03 Thu
| 2.75
| 2.75
| 2.72
| 2.75
|
|
| 74.0
| 74.0
| ### |
2002-Jan-02 Wed
| ###
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2001-Dec-31 Mon
| ###
| ###
| ###
| ###
| 59,045
| 0
| 79.0
| 79.0
| 0.0 |
2001-Dec-28 Fri
| ###
| ###
| ###
| ###
| 6,750
| 0
| 20.7
| 20.7
| 0.0 |
2001-Dec-27 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Dec-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-19 Wed
| 2.7
| 2.72
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2001-Dec-18 Tue
| ###
| ###
| ###
| 2.675
|
|
| ###
| ###
| ### |
2001-Dec-17 Mon
| ###
| ###
| ###
| ###
|
|
| 91.2
| 91.2
| 0.0 |
2001-Dec-14 Fri
| 2.55
| ###
| 2.55
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2001-Dec-13 Thu
| 2.56
| 2.56
| 2.55
| 2.55
| 39,743
| 101,543
| ###
| ###
| 0.2 |
2001-Dec-12 Wed
| 2.58
| ###
| 2.58
| 2.59
|
|
| 78.5
| 78.5
| 0.2 |
2001-Dec-11 Tue
| 2.56
| 2.57
| 2.55
| 2.56
|
|
| 71.8
| 71.8
| 0.2 |
2001-Dec-10 Mon
| 2.56
| 2.58
| 2.55
| 2.58
|
|
| 76.2
| 76.2
| 0.2 |
2001-Dec-07 Fri
| 2.55
| 2.59
| 2.53
| 2.56
|
|
| ###
| ###
| 0.2 |
2001-Dec-06 Thu
| 2.56
| 2.59
| 2.56
| 2.56
|
|
| 75.9
| 75.9
| 0.2 |
2001-Dec-05 Wed
| 2.57
| ###
| 2.57
| 2.58
| 69,579
| ###
| 72.7
| 72.7
| 0.2 |
2001-Dec-04 Tue
| 2.55
| 2.56
| 2.54
| 2.55
|
|
| 73.3
| 73.3
| 0.2 |
2001-Dec-03 Mon
| 2.55
| 2.55
| 2.53
| 2.55
| 51,887
| ###
| 78.1
| 78.1
| 0.2 |
2001-Nov-30 Fri
| 2.55
| 2.56
| 2.53
| 2.56
|
|
| ###
| ###
| 0.2 |
2001-Nov-29 Thu
| 2.55
| 2.56
| 2.52
| 2.55
| 99,570
| ###
| ###
| ###
| 0.2 |
2001-Nov-28 Wed
| 2.5
| 2.56
| 2.5
| 2.56
| 26,075
| ###
| 85.1
| 85.1
| 0.2 |
2001-Nov-27 Tue
| 2.52
| 2.52
| 2.5
| 2.5
|
|
| 32.5
| 32.5
| 0.2 |
2001-Nov-26 Mon
| 2.49
| 2.5
| 2.48
| 2.48
| 20,087
| ###
| ###
| ###
| 0.2 |
2001-Nov-23 Fri
| 2.56
| 2.56
| 2.45
| 2.5
|
|
| 12.1
| 12.1
| 0.2 |
2001-Nov-22 Thu
| 2.5
| 2.57
| 2.5
| 2.57
|
|
| 85.5
| 85.5
| ### |
2001-Nov-21 Wed
| 2.48
| 2.5
| 2.48
| 2.5
|
|
| ###
| ###
| 0.2 |
2001-Nov-20 Tue
| 2.45
| 2.5
| 2.43
| 2.45
|
|
| 70.4
| 70.4
| 0.2 |
2001-Nov-19 Mon
| 2.42
| 2.45
| 2.42
| 2.45
| 24,320
| ###
| 74.9
| 74.9
| 0.2 |
2001-Nov-16 Fri
| 2.45
| 2.47
| 2.4
| 2.42
|
|
| ###
| ###
| 0.2 |
2001-Nov-15 Thu
| 2.58
| 2.58
| 2.49
| 2.5
|
|
| ###
| ###
| 0.2 |
2001-Nov-14 Wed
| 2.58
| 2.58
| 2.55
| 2.58
|
|
| 67.1
| 67.1
| 0.2 |
2001-Nov-13 Tue
| ###
| ###
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2001-Nov-12 Mon
| 2.55
| ###
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-09 Fri
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 69.1
| 69.1
| 0.2 |
|