End of day Prices (full format), 600 Days for (LNN) LION NATHAN LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.512 |
2005-Jan-31 Mon
| ###
| 8.24
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2005-Jan-28 Fri
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2005-Jan-27 Thu
| ###
| ###
| ###
| ###
| 1,625,587
| 0
| ###
| ###
| 0.0 |
2005-Jan-25 Tue
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2005-Jan-24 Mon
| 8.21
| 8.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-21 Fri
| ###
| 8.4
| ###
| 8.25
| 442,886
| 1,860,121
| 16.6
| 16.6
| ### |
2005-Jan-20 Thu
| 8.26
| ###
| 8.26
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2005-Jan-19 Wed
| 8.54
| 8.54
| 8.27
| 8.28
|
|
| 9.0
| 9.0
| ### |
2005-Jan-18 Tue
| ###
| ###
| ###
| 8.44
| 697,826
| 0
| 16.6
| 16.6
| 0.6 |
2005-Jan-17 Mon
| ###
| 8.7
| 8.59
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2005-Jan-14 Fri
| 8.4
| 8.55
| ###
| 8.51
|
|
| 82.5
| 82.5
| 0.6 |
2005-Jan-13 Thu
| 8.29
| 8.45
| 8.29
| 8.42
|
|
| ###
| ###
| ### |
2005-Jan-12 Wed
| 8.41
| 8.42
| 8.25
| 8.29
| 402,744
| 3,356,871
| 18.9
| 18.9
| 0.6 |
2005-Jan-11 Tue
| 8.42
| 8.46
| 8.4
| 8.41
|
|
| ###
| ###
| ### |
2005-Jan-10 Mon
| 8.44
| 8.55
| 8.42
| 8.42
|
|
| 27.5
| 27.5
| ### |
2005-Jan-07 Fri
| ###
| 8.7
| ###
| ###
|
|
| 63.8
| 63.8
| 0.0 |
2005-Jan-06 Thu
| ###
| ###
| 8.55
| ###
| 703,354
| ###
| 69.0
| 69.0
| 0.0 |
2005-Jan-05 Wed
| ###
| ###
| 8.41
| ###
| 204,722
| 860,856
| ###
| ###
| 0.0 |
2005-Jan-04 Tue
| ###
| ###
| 8.55
| ###
| 205,843
| 879,978
| 70.8
| 70.8
| 0.0 |
2004-Dec-31 Fri
| 8.5
| ###
| 8.5
| ###
| 135,453
| 575,675
| 79.8
| 79.8
| 0.0 |
2004-Dec-30 Thu
| ###
| ###
| 8.48
| 8.5
| 232,086
| 984,044
| 15.4
| 15.4
| 0.6 |
2004-Dec-29 Wed
| 8.5
| ###
| 8.46
| 8.55
|
|
| ###
| ###
| ### |
2004-Dec-24 Fri
| 8.48
| 8.49
| 8.43
| 8.49
| 956,280
| 8,090,128
| 67.7
| 67.7
| ### |
2004-Dec-23 Thu
| 8.47
| 8.48
| ###
| 8.46
| 102,841
| 436,045
| 33.0
| 33.0
| 0.6 |
2004-Dec-22 Wed
| ###
| 8.48
| 8.24
| 8.48
| 334,345
| 2,795,124
| ###
| ###
| 0.6 |
2004-Dec-21 Tue
| ###
| 8.42
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2004-Dec-20 Mon
| 8.43
| 8.43
| 8.25
| 8.28
| 477,922
| ###
| ###
| ###
| ### |
2004-Dec-17 Fri
| ###
| 8.45
| 8.25
| 8.4
| 849,555
| 7,093,784
| 77.8
| 77.8
| ### |
2004-Dec-16 Thu
| 8.45
| 8.49
| 8.29
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-15 Wed
| 8.29
| ###
| 8.27
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2004-Dec-14 Tue
| 8.22
| 8.22
| ###
| 8.2
| 1,746,324
| ###
| 35.4
| 35.4
| 0.6 |
2004-Dec-13 Mon
| ###
| 8.22
| ###
| ###
| 592,152
| 2,433,744
| 39.5
| 39.5
| 0.0 |
2004-Dec-10 Fri
| 8.21
| 8.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-09 Thu
| 8
| ###
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-07 Tue
| ###
| 8.2
| ###
| ###
| 770,270
| ###
| 32.3
| 32.3
| 0.0 |
2004-Dec-06 Mon
| 8.24
| 8.24
| ###
| 8.24
|
|
| ###
| ###
| 0.6 |
2004-Dec-03 Fri
| ###
| 8.4
| ###
| 8.4
|
|
| ###
| ###
| ### |
2004-Dec-02 Thu
| ###
| ###
| ###
| ###
| 2,271,482
| 0
| ###
| ###
| 0.0 |
2004-Dec-01 Wed
| 8
| 8
| ###
| ###
| 1,286,650
| ###
| ###
| ###
| 0.0 |
2004-Nov-30 Tue
| ###
| ###
| ###
| ###
| 1,154,848
| 0
| 27.6
| 27.6
| 0.0 |
2004-Nov-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-26 Fri
| ###
| ###
| 7.86
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-25 Thu
| 7.89
| ###
| 7.76
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-24 Wed
| 7.75
| 8
| 7.73
| ###
| 3,499,823
| ###
| ###
| ###
| 0.0 |
2004-Nov-23 Tue
| 7.7
| 7.75
| ###
| 7.72
|
|
| 65.8
| 65.8
| ### |
2004-Nov-22 Mon
| 7.8
| 7.8
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2004-Nov-19 Fri
| ###
| 7.71
| ###
| 7.71
| 588,422
| ###
| ###
| ###
| ### |
2004-Nov-18 Thu
| 7.75
| 7.75
| 7.55
| ###
| 2,024,578
| 15,488,021
| 15.9
| 15.9
| 0.0 |
2004-Nov-17 Wed
| ###
| 7.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-16 Tue
| 7.59
| 7.7
| 7.5
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-15 Mon
| ###
| 7.72
| ###
| ###
| 828,421
| ###
| 71.1
| 71.1
| 0.0 |
2004-Nov-12 Fri
| 7.74
| 7.75
| ###
| ###
| 734,756
| 2,847,179
| ###
| ###
| 0.0 |
2004-Nov-11 Thu
| 7.78
| 7.78
| 7.71
| 7.72
|
|
| ###
| ###
| ### |
2004-Nov-10 Wed
| 7.76
| 7.88
| 7.73
| 7.76
|
|
| 67.9
| 67.9
| 0.6 |
2004-Nov-09 Tue
| 7.79
| 7.8
| 7.75
| 7.77
|
|
| ###
| ###
| 0.6 |
2004-Nov-08 Mon
| 7.74
| 7.75
| 7.7
| 7.72
|
|
| ###
| ###
| ### |
2004-Nov-05 Fri
| 7.81
| 7.81
| 7.7
| 7.73
| 1,443,082
| ###
| ###
| ###
| 0.6 |
2004-Nov-04 Thu
| ###
| ###
| 7.82
| 7.82
|
|
| 24.4
| 24.4
| 0.6 |
2004-Nov-03 Wed
| ###
| ###
| 7.88
| ###
| 2,111,625
| ###
| ###
| ###
| 0.0 |
2004-Nov-02 Tue
| ###
| ###
| 7.86
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2004-Nov-01 Mon
| ###
| ###
| 7.89
| ###
| 738,681
| ###
| 27.1
| 27.1
| 0.0 |
2004-Oct-29 Fri
| ###
| ###
| 7.87
| 7.88
| 1,102,775
| ###
| ###
| ###
| 0.6 |
2004-Oct-28 Thu
| 7.87
| ###
| 7.86
| 7.87
|
|
| ###
| ###
| 0.6 |
2004-Oct-27 Wed
| ###
| ###
| 7.85
| 7.86
| 2,271,557
| ###
| ###
| ###
| ### |
2004-Oct-26 Tue
| 7.73
| 7.74
| 7.72
| 7.74
|
|
| ###
| ###
| 0.6 |
2004-Oct-25 Mon
| 7.7
| 7.74
| 7.7
| 7.72
|
|
| ###
| ###
| ### |
2004-Oct-22 Fri
| 7.78
| 7.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-21 Thu
| ###
| ###
| 7.73
| 7.74
|
|
| ###
| ###
| 0.6 |
2004-Oct-20 Wed
| 7.76
| 7.88
| 7.76
| 7.82
|
|
| ###
| ###
| 0.6 |
2004-Oct-19 Tue
| 7.73
| 7.79
| 7.72
| 7.73
| 1,632,654
| ###
| 70.8
| 70.8
| 0.6 |
2004-Oct-18 Mon
| ###
| 7.72
| ###
| ###
| 300,045
| 1,158,173
| 33.8
| 33.8
| 0.0 |
2004-Oct-15 Fri
| 7.5
| 7.74
| 7.5
| 7.73
| 871,650
| 6,641,973
| 89.1
| 89.1
| 0.6 |
2004-Oct-14 Thu
| 7.73
| 7.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-13 Wed
| 7.57
| ###
| 7.54
| ###
| 686,973
| 2,589,888
| ###
| ###
| 0.0 |
2004-Oct-12 Tue
| 7.45
| 7.54
| 7.45
| 7.49
|
|
| ###
| ###
| ### |
2004-Oct-11 Mon
| 7.4
| 7.42
| ###
| 7.42
| 754,950
| ###
| 70.9
| 70.9
| 0.5 |
2004-Oct-08 Fri
| 7.41
| 7.41
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2004-Oct-07 Thu
| ###
| 7.44
| ###
| 7.4
|
|
| 74.7
| 74.7
| 0.5 |
2004-Oct-06 Wed
| ###
| 7.45
| ###
| 7.42
|
|
| 76.4
| 76.4
| 0.5 |
2004-Oct-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-01 Fri
| ###
| ###
| 7.29
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-30 Thu
| ###
| 7.41
| ###
| ###
| 619,988
| 2,297,055
| ###
| ###
| 0.0 |
2004-Sep-29 Wed
| 7.22
| 7.44
| ###
| 7.41
|
|
| 87.1
| 87.1
| ### |
2004-Sep-28 Tue
| ###
| ###
| ###
| ###
| 1,351,920
| 0
| ###
| ###
| 0.0 |
2004-Sep-27 Mon
| ###
| 7.23
| ###
| ###
| 450,583
| 1,628,857
| ###
| ###
| 0.0 |
2004-Sep-24 Fri
| ###
| 7.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-23 Thu
| 7.21
| 7.22
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2004-Sep-22 Wed
| 7.26
| 7.27
| ###
| 7.24
|
|
| 28.4
| 28.4
| 0.5 |
2004-Sep-21 Tue
| ###
| 7.23
| ###
| ###
| 1,048,272
| ###
| 66.5
| 66.5
| 0.0 |
2004-Sep-20 Mon
| ###
| 7.22
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2004-Sep-17 Fri
| ###
| 7.23
| ###
| ###
| 535,742
| ###
| ###
| ###
| 0.0 |
2004-Sep-16 Thu
| 7.2
| ###
| ###
| ###
| 1,818,941
| 0
| 15.8
| 15.8
| 0.0 |
2004-Sep-15 Wed
| ###
| 7.23
| ###
| 7.23
|
|
| 78.3
| 78.3
| ### |
2004-Sep-14 Tue
| ###
| 7.21
| ###
| 7.21
| 573,656
| 2,068,029
| ###
| ###
| ### |
2004-Sep-13 Mon
| ###
| ###
| ###
| ###
| 441,223
| 0
| 84.6
| 84.6
| 0.0 |
2004-Sep-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-09 Thu
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2004-Sep-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-07 Tue
| ###
| ###
| ###
| ###
| 563,742
| 0
| ###
| ###
| 0.0 |
2004-Sep-06 Mon
| 7.2
| 7.2
| ###
| ###
| 286,659
| 1,031,972
| ###
| ###
| 0.0 |
2004-Sep-03 Fri
| 7.24
| 7.24
| ###
| 7.2
| 284,080
| ###
| 27.9
| 27.9
| 0.5 |
2004-Sep-02 Thu
| ###
| 7.25
| ###
| 7.2
| 772,079
| 2,798,786
| ###
| ###
| 0.5 |
2004-Sep-01 Wed
| ###
| ###
| ###
| ###
| 711,742
| 0
| 70.2
| 70.2
| 0.0 |
2004-Aug-31 Tue
| ###
| ###
| ###
| ###
| 646,381
| 0
| 80.2
| 80.2
| 0.0 |
2004-Aug-30 Mon
| ###
| ###
| ###
| ###
| 2,405,649
| 0
| ###
| ###
| 0.0 |
2004-Aug-27 Fri
| ###
| ###
| 7
| 7
| 989,045
| 3,461,657
| 18.5
| 18.5
| 0.5 |
2004-Aug-26 Thu
| ###
| ###
| ###
| ###
| 692,652
| 0
| ###
| ###
| 0.0 |
2004-Aug-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-24 Tue
| ###
| 7.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-23 Mon
| ###
| ###
| ###
| ###
| 396,448
| 0
| ###
| ###
| 0.0 |
2004-Aug-20 Fri
| ###
| 7.24
| ###
| ###
| 368,272
| 1,333,144
| ###
| ###
| 0.0 |
2004-Aug-19 Thu
| ###
| 7.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-18 Wed
| ###
| ###
| 7
| 7
|
|
| 22.5
| 22.5
| 0.5 |
2004-Aug-17 Tue
| ###
| ###
| ###
| ###
| 1,788,058
| 0
| ###
| ###
| 0.0 |
2004-Aug-16 Mon
| 7
| ###
| ###
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2004-Aug-13 Fri
| ###
| ###
| ###
| ###
| 416,782
| 0
| 28.4
| 28.4
| 0.0 |
2004-Aug-12 Thu
| ###
| ###
| ###
| ###
| 474,429
| 0
| ###
| ###
| 0.0 |
2004-Aug-11 Wed
| 7
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2004-Aug-10 Tue
| ###
| ###
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2004-Aug-09 Mon
| ###
| ###
| ###
| ###
| 947,544
| 0
| ###
| ###
| 0.0 |
2004-Aug-06 Fri
| ###
| ###
| 7
| 7
|
|
| 27.8
| 27.8
| 0.5 |
2004-Aug-05 Thu
| 7
| ###
| 7
| ###
| 1,211,877
| ###
| ###
| ###
| 0.0 |
2004-Aug-04 Wed
| ###
| ###
| ###
| 7
|
|
| 32.3
| 32.3
| 0.5 |
2004-Aug-03 Tue
| ###
| ###
| 7
| 7
|
|
| ###
| ###
| 0.5 |
2004-Aug-02 Mon
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2004-Jul-30 Fri
| ###
| ###
| ###
| ###
| 2,224,428
| 0
| 64.7
| 64.7
| 0.0 |
2004-Jul-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-28 Wed
| 7
| 7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-27 Tue
| 7
| 7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-26 Mon
| 7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-22 Thu
| 6.88
| ###
| 6.88
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-21 Wed
| ###
| 7
| ###
| 7
| 1,609,355
| 5,632,742
| 84.0
| 84.0
| 0.5 |
2004-Jul-20 Tue
| 6.89
| ###
| 6.85
| 6.89
| 657,724
| ###
| ###
| ###
| 0.5 |
2004-Jul-19 Mon
| 6.86
| ###
| 6.85
| 6.86
| 157,246
| ###
| 68.6
| 68.6
| 0.5 |
2004-Jul-16 Fri
| ###
| ###
| 6.84
| 6.85
| 987,528
| 3,377,345
| ###
| ###
| ### |
2004-Jul-15 Thu
| ###
| ###
| 6.85
| 6.86
| 324,375
| 1,110,984
| ###
| ###
| 0.5 |
2004-Jul-14 Wed
| 6.87
| ###
| 6.8
| ###
| 456,727
| 1,552,871
| 79.9
| 79.9
| 0.0 |
2004-Jul-13 Tue
| ###
| ###
| 6.85
| 6.87
|
|
| 28.6
| 28.6
| ### |
2004-Jul-12 Mon
| 6.88
| ###
| 6.83
| 6.86
|
|
| 33.1
| 33.1
| 0.5 |
2004-Jul-09 Fri
| 6.85
| ###
| 6.85
| 6.87
| 286,472
| ###
| ###
| ###
| ### |
2004-Jul-08 Thu
| 6.88
| 6.89
| 6.81
| 6.89
| 620,375
| ###
| 67.8
| 67.8
| 0.5 |
2004-Jul-07 Wed
| 6.89
| 6.89
| 6.85
| 6.88
|
|
| ###
| ###
| ### |
2004-Jul-06 Tue
| ###
| ###
| 6.83
| 6.85
|
|
| ###
| ###
| ### |
2004-Jul-05 Mon
| 6.85
| ###
| 6.81
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-02 Fri
| 6.7
| 6.83
| 6.7
| 6.83
| 524,579
| 3,548,776
| 83.0
| 83.0
| 0.5 |
2004-Jul-01 Thu
| 6.77
| 6.79
| 6.73
| 6.75
|
|
| 27.1
| 27.1
| 0.5 |
2004-Jun-30 Wed
| 6.74
| 6.78
| 6.7
| 6.78
| 645,245
| 4,348,951
| ###
| ###
| 0.5 |
2004-Jun-29 Tue
| 6.75
| 6.76
| 6.71
| 6.71
| 135,676
| 913,777
| ###
| ###
| ### |
2004-Jun-28 Mon
| 6.75
| 6.78
| ###
| 6.73
|
|
| 34.1
| 34.1
| ### |
2004-Jun-25 Fri
| 6.79
| 6.85
| 6.75
| 6.78
|
|
| ###
| ###
| 0.5 |
2004-Jun-24 Thu
| 6.82
| 6.85
| 6.7
| 6.76
|
|
| 26.6
| 26.6
| 0.5 |
2004-Jun-23 Wed
| 6.79
| 6.85
| 6.79
| 6.8
|
|
| 72.1
| 72.1
| 0.5 |
2004-Jun-22 Tue
| 6.75
| 6.76
| 6.7
| 6.74
| 464,480
| 3,125,950
| 34.4
| 34.4
| ### |
2004-Jun-21 Mon
| 6.71
| 6.77
| ###
| 6.75
| 1,447,622
| ###
| 76.1
| 76.1
| 0.5 |
2004-Jun-18 Fri
| 6.8
| 6.8
| ###
| 6.71
| 1,191,255
| ###
| ###
| ###
| ### |
2004-Jun-17 Thu
| 6.77
| 6.78
| 6.73
| 6.78
|
|
| ###
| ###
| 0.5 |
2004-Jun-16 Wed
| 6.83
| 6.83
| 6.73
| 6.76
|
|
| ###
| ###
| 0.5 |
2004-Jun-15 Tue
| ###
| 6.83
| ###
| 6.83
|
|
| ###
| ###
| 0.5 |
2004-Jun-14 Mon
| ###
| ###
| 6.57
| 6.57
|
|
| ###
| ###
| ### |
2004-Jun-11 Fri
| ###
| ###
| 6.57
| 6.57
|
|
| 21.3
| 21.3
| ### |
2004-Jun-10 Thu
| 6.57
| ###
| 6.57
| ###
| 590,882
| 1,941,047
| 79.9
| 79.9
| 0.0 |
2004-Jun-09 Wed
| ###
| ###
| 6.49
| 6.49
| 858,342
| ###
| 20.1
| 20.1
| ### |
2004-Jun-08 Tue
| 6.54
| 6.58
| 6.5
| 6.54
| 1,116,080
| ###
| 74.8
| 74.8
| 0.5 |
2004-Jun-07 Mon
| 6.53
| 6.53
| 6.47
| 6.51
|
|
| 32.2
| 32.2
| ### |
2004-Jun-04 Fri
| 6.45
| 6.53
| 6.44
| 6.5
| 1,275,177
| 8,269,522
| 77.7
| 77.7
| 0.5 |
2004-Jun-03 Thu
| 6.48
| 6.49
| 6.41
| 6.47
| 754,877
| 4,868,956
| ###
| ###
| 0.5 |
2004-Jun-02 Wed
| 6.51
| 6.51
| 6.41
| 6.5
| 1,235,971
| 7,984,372
| 26.6
| 26.6
| 0.5 |
2004-Jun-01 Tue
| 6.51
| 6.51
| ###
| 6.5
| 327,257
| 1,065,221
| ###
| ###
| 0.5 |
2004-May-31 Mon
| 6.54
| 6.54
| 6.41
| 6.51
| 415,286
| 2,688,976
| ###
| ###
| ### |
2004-May-28 Fri
| 6.55
| ###
| 6.46
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2004-May-27 Thu
| ###
| 6.56
| ###
| 6.46
|
|
| ###
| ###
| ### |
2004-May-26 Wed
| ###
| ###
| 6.28
| 6.29
| 1,456,377
| 4,573,023
| 27.4
| 27.4
| ### |
2004-May-25 Tue
| ###
| ###
| 6.29
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2004-May-24 Mon
| 6.41
| 6.41
| ###
| ###
| 135,443
| ###
| 19.9
| 19.9
| 0.0 |
2004-May-21 Fri
| 6.25
| ###
| 6.25
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-20 Thu
| 6.21
| 6.29
| 6.2
| 6.28
| 370,022
| 2,310,787
| 80.9
| 80.9
| 0.4 |
2004-May-19 Wed
| 6.25
| ###
| ###
| 6.2
| 2,073,789
| 0
| ###
| ###
| 0.4 |
2004-May-18 Tue
| ###
| ###
| 6.2
| 6.22
|
|
| 21.3
| 21.3
| 0.4 |
2004-May-17 Mon
| 6.48
| 6.49
| ###
| 6.4
|
|
| 25.7
| 25.7
| 0.5 |
2004-May-14 Fri
| 6.45
| 6.48
| 6.43
| 6.43
| 1,210,020
| 7,810,679
| ###
| ###
| ### |
2004-May-13 Thu
| ###
| 6.43
| ###
| 6.4
| 1,220,584
| 3,924,177
| ###
| ###
| 0.5 |
2004-May-12 Wed
| ###
| ###
| ###
| ###
| 2,119,554
| 0
| ###
| ###
| 0.0 |
2004-May-11 Tue
| 6.2
| ###
| 6.2
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-10 Mon
| 6.26
| 6.26
| 6.2
| 6.23
| 1,185,671
| ###
| 42.8
| 42.8
| 0.4 |
2004-May-07 Fri
| 6.21
| ###
| 6.21
| 6.27
|
|
| ###
| ###
| 0.4 |
2004-May-06 Thu
| ###
| ###
| 6.2
| 6.25
| 685,752
| ###
| ###
| ###
| ### |
2004-May-05 Wed
| ###
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2004-May-04 Tue
| 6.2
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-03 Mon
| 6.21
| 6.23
| ###
| ###
|
|
| 39.2
| 39.2
| 0.0 |
2004-Apr-30 Fri
| ###
| 6.25
| ###
| 6.25
| 1,222,784
| ###
| ###
| ###
| ### |
2004-Apr-29 Thu
| ###
| ###
| ###
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2004-Apr-28 Wed
| ###
| ###
| ###
| ###
| 176,521
| 0
| 77.6
| 77.6
| 0.0 |
2004-Apr-27 Tue
| 6.2
| 6.2
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2004-Apr-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-23 Fri
| 6.24
| 6.25
| ###
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2004-Apr-22 Thu
| ###
| 6.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-21 Wed
| 6.25
| 6.25
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2004-Apr-20 Tue
| ###
| 6.29
| ###
| 6.27
|
|
| ###
| ###
| 0.4 |
2004-Apr-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-15 Thu
| ###
| ###
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2004-Apr-14 Wed
| ###
| ###
| ###
| ###
| 1,069,981
| 0
| ###
| ###
| 0.0 |
2004-Apr-13 Tue
| ###
| ###
| ###
| ###
| 308,949
| 0
| 76.2
| 76.2
| 0.0 |
2004-Apr-08 Thu
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2004-Apr-07 Wed
| ###
| ###
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2004-Apr-06 Tue
| ###
| ###
| ###
| ###
| 1,635,943
| 0
| 29.9
| 29.9
| 0.0 |
2004-Apr-05 Mon
| ###
| ###
| ###
| ###
| 1,428,383
| 0
| ###
| ###
| 0.0 |
2004-Apr-02 Fri
| ###
| ###
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2004-Apr-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-30 Tue
| 6
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-26 Fri
| ###
| ###
| ###
| ###
| 393,571
| 0
| 80.5
| 80.5
| 0.0 |
2004-Mar-25 Thu
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-24 Wed
| 6
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-23 Tue
| ###
| ###
| ###
| ###
| 431,654
| 0
| ###
| ###
| 0.0 |
2004-Mar-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-19 Fri
| ###
| ###
| ###
| ###
| 303,770
| 0
| ###
| ###
| 0.0 |
2004-Mar-18 Thu
| ###
| ###
| 6
| 6
|
|
| 17.1
| 17.1
| 0.4 |
2004-Mar-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-16 Tue
| ###
| ###
| ###
| 6
| 318,455
| 0
| 39.9
| 39.9
| 0.4 |
2004-Mar-15 Mon
| ###
| ###
| 6
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2004-Mar-12 Fri
| ###
| ###
| ###
| ###
| 598,677
| 0
| 87.5
| 87.5
| 0.0 |
2004-Mar-11 Thu
| ###
| 6
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2004-Mar-10 Wed
| 5.89
| ###
| 5.88
| ###
| 701,352
| 2,061,974
| ###
| ###
| 0.0 |
2004-Mar-09 Tue
| ###
| ###
| 5.87
| 5.89
|
|
| 29.5
| 29.5
| ### |
2004-Mar-08 Mon
| ###
| ###
| ###
| ###
| 438,987
| 0
| ###
| ###
| 0.0 |
2004-Mar-05 Fri
| 7.55
| 7.58
| 7.46
| 7.54
|
|
| ###
| ###
| 0.5 |
2004-Mar-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-03 Wed
| ###
| ###
| 6
| 6
|
|
| 21.2
| 21.2
| 0.4 |
2004-Mar-02 Tue
| ###
| ###
| ###
| ###
| 784,575
| 0
| 74.8
| 74.8
| 0.0 |
2004-Mar-01 Mon
| ###
| ###
| ###
| ###
| 2,484,288
| 0
| 69.7
| 69.7
| 0.0 |
2004-Feb-27 Fri
| ###
| ###
| ###
| ###
| 1,192,082
| 0
| 34.2
| 34.2
| 0.0 |
2004-Feb-26 Thu
| ###
| 6
| ###
| ###
| 354,787
| ###
| ###
| ###
| 0.0 |
2004-Feb-25 Wed
| ###
| 6
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-24 Tue
| ###
| 6
| ###
| ###
| 234,929
| 704,787
| ###
| ###
| 0.0 |
2004-Feb-23 Mon
| 6
| ###
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2004-Feb-20 Fri
| ###
| ###
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2004-Feb-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-18 Wed
| ###
| ###
| ###
| 6
| 218,885
| 0
| 67.8
| 67.8
| 0.4 |
2004-Feb-17 Tue
| ###
| 6
| ###
| ###
| 500,385
| 1,501,155
| ###
| ###
| 0.0 |
2004-Feb-16 Mon
| ###
| ###
| ###
| ###
| 346,044
| 0
| ###
| ###
| 0.0 |
2004-Feb-13 Fri
| ###
| ###
| ###
| ###
| 362,748
| 0
| ###
| ###
| 0.0 |
2004-Feb-12 Thu
| 6
| ###
| ###
| ###
| 600,745
| 0
| ###
| ###
| 0.0 |
2004-Feb-11 Wed
| 6
| 6
| ###
| ###
| 714,444
| ###
| 24.3
| 24.3
| 0.0 |
2004-Feb-10 Tue
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2004-Feb-09 Mon
| 6
| 6
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2004-Feb-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-05 Thu
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2004-Feb-04 Wed
| 6
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-03 Tue
| ###
| 6
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2004-Feb-02 Mon
| ###
| 6
| ###
| ###
| 2,109,070
| ###
| 73.1
| 73.1
| 0.0 |
2004-Jan-30 Fri
| 5.86
| 6
| 5.86
| ###
| 1,413,554
| 8,382,375
| 82.2
| 82.2
| 0.0 |
2004-Jan-29 Thu
| 5.85
| ###
| 5.8
| ###
| 569,654
| ###
| ###
| ###
| 0.0 |
2004-Jan-28 Wed
| 5.85
| ###
| 5.81
| 5.87
| 675,926
| ###
| 76.5
| 76.5
| ### |
2004-Jan-27 Tue
| 5.88
| ###
| 5.85
| 5.85
| 654,787
| 1,915,251
| ###
| ###
| 0.4 |
2004-Jan-23 Fri
| ###
| ###
| ###
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2004-Jan-22 Thu
| ###
| ###
| 5.88
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2004-Jan-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-20 Tue
| 6
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2004-Jan-19 Mon
| ###
| ###
| ###
| 6
| 421,973
| 0
| 33.8
| 33.8
| 0.4 |
2004-Jan-16 Fri
| ###
| ###
| ###
| ###
| 317,725
| 0
| ###
| ###
| 0.0 |
2004-Jan-15 Thu
| ###
| ###
| ###
| ###
| 364,026
| 0
| 77.2
| 77.2
| 0.0 |
2004-Jan-14 Wed
| 6
| 6
| ###
| ###
| 1,189,047
| 3,567,141
| ###
| ###
| 0.0 |
2004-Jan-13 Tue
| ###
| ###
| ###
| 6
| 1,727,445
| 0
| 35.0
| 35.0
| 0.4 |
2004-Jan-12 Mon
| ###
| ###
| ###
| ###
| 1,318,128
| 0
| 69.5
| 69.5
| 0.0 |
2004-Jan-09 Fri
| ###
| ###
| 6
| 6
|
|
| 27.1
| 27.1
| 0.4 |
2004-Jan-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-07 Wed
| ###
| ###
| ###
| ###
| 818,355
| 0
| ###
| ###
| 0.0 |
2004-Jan-06 Tue
| ###
| ###
| ###
| ###
| 541,773
| 0
| ###
| ###
| 0.0 |
2004-Jan-05 Mon
| ###
| ###
| ###
| 6
| 299,049
| 0
| ###
| ###
| 0.4 |
2004-Jan-02 Fri
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-31 Wed
| 6
| ###
| ###
| ###
| 218,988
| 0
| ###
| ###
| 0.0 |
2003-Dec-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-29 Mon
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-24 Wed
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2003-Dec-23 Tue
| 6
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2003-Dec-22 Mon
| 5.83
| 6
| 5.83
| ###
| 863,724
| 5,108,927
| 84.9
| 84.9
| 0.0 |
2003-Dec-19 Fri
| 5.88
| 5.89
| 5.85
| 5.86
| 1,738,255
| 10,203,556
| 30.5
| 30.5
| 0.4 |
2003-Dec-18 Thu
| 5.8
| 5.88
| 5.79
| 5.83
| 2,592,026
| 15,124,471
| ###
| ###
| ### |
2003-Dec-17 Wed
| 5.89
| 5.89
| 5.77
| 5.79
| 3,868,128
| 22,551,186
| 20.4
| 20.4
| ### |
2003-Dec-16 Tue
| 5.85
| 5.87
| 5.79
| 5.83
|
|
| ###
| ###
| ### |
2003-Dec-15 Mon
| 5.86
| 5.86
| 5.81
| 5.84
| 1,414,524
| 8,253,747
| ###
| ###
| 0.4 |
2003-Dec-12 Fri
| 5.8
| 5.86
| 5.8
| 5.83
| 4,455,722
| 25,976,859
| ###
| ###
| ### |
2003-Dec-11 Thu
| 5.81
| 5.81
| 5.76
| 5.79
|
|
| ###
| ###
| ### |
2003-Dec-10 Wed
| 5.76
| 5.8
| 5.75
| 5.76
| 1,335,440
| ###
| 75.6
| 75.6
| ### |
2003-Dec-09 Tue
| 5.75
| 5.81
| 5.75
| 5.75
|
|
| ###
| ###
| ### |
2003-Dec-08 Mon
| 5.72
| 5.76
| 5.7
| 5.75
|
|
| ###
| ###
| ### |
2003-Dec-05 Fri
| 5.84
| 5.85
| 5.81
| 5.84
| 1,108,687
| 6,463,645
| 70.4
| 70.4
| 0.4 |
2003-Dec-04 Thu
| 5.81
| 5.86
| 5.81
| 5.84
|
|
| ###
| ###
| 0.4 |
2003-Dec-03 Wed
| 5.84
| 5.85
| 5.78
| 5.8
| 633,027
| 3,681,052
| 28.8
| 28.8
| 0.4 |
2003-Dec-02 Tue
| 5.86
| ###
| 5.82
| 5.82
| 1,824,471
| ###
| ###
| ###
| 0.4 |
2003-Dec-01 Mon
| 5.81
| 5.87
| 5.81
| 5.85
| 503,489
| 2,940,375
| ###
| ###
| 0.4 |
2003-Nov-28 Fri
| 5.8
| 5.85
| 5.77
| 5.8
| 733,948
| ###
| ###
| ###
| 0.4 |
2003-Nov-27 Thu
| 5.84
| 5.85
| 5.76
| 5.78
| 578,975
| 3,360,949
| ###
| ###
| 0.4 |
2003-Nov-26 Wed
| 5.84
| 5.85
| 5.77
| 5.85
| 1,015,087
| 5,897,655
| ###
| ###
| 0.4 |
2003-Nov-25 Tue
| 5.85
| 5.86
| 5.81
| 5.85
|
|
| ###
| ###
| 0.4 |
2003-Nov-24 Mon
| 5.87
| ###
| 5.84
| 5.84
| 837,682
| ###
| ###
| ###
| 0.4 |
2003-Nov-21 Fri
| ###
| ###
| 5.85
| 5.86
|
|
| ###
| ###
| 0.4 |
2003-Nov-20 Thu
| 5.8
| ###
| 5.79
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-19 Wed
| 5.79
| 5.83
| 5.76
| 5.79
| 1,855,481
| ###
| ###
| ###
| ### |
2003-Nov-18 Tue
| 5.8
| 5.83
| 5.78
| 5.8
|
|
| 78.7
| 78.7
| 0.4 |
2003-Nov-17 Mon
| 5.8
| 5.85
| 5.76
| 5.76
|
|
| ###
| ###
| ### |
2003-Nov-14 Fri
| 5.72
| 5.82
| 5.71
| 5.8
|
|
| ###
| ###
| 0.4 |
2003-Nov-13 Thu
| 5.73
| 5.73
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2003-Nov-12 Wed
| ###
| 5.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-11 Tue
| 5.75
| 5.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-10 Mon
| ###
| 5.72
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2003-Nov-07 Fri
| ###
| 5.71
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2003-Nov-06 Thu
| ###
| ###
| 5.54
| ###
| 752,483
| 2,084,377
| 33.0
| 33.0
| 0.0 |
2003-Nov-05 Wed
| ###
| ###
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-04 Tue
| ###
| ###
| 5.58
| 5.58
|
|
| 28.2
| 28.2
| 0.4 |
2003-Nov-03 Mon
| 5.55
| ###
| 5.53
| 5.55
| 447,227
| 1,236,582
| ###
| ###
| ### |
2003-Oct-31 Fri
| 5.59
| ###
| 5.47
| 5.52
| 286,821
| 784,455
| 27.3
| 27.3
| 0.4 |
2003-Oct-30 Thu
| 5.52
| 5.58
| 5.5
| 5.57
| 251,046
| ###
| 74.9
| 74.9
| 0.4 |
2003-Oct-29 Wed
| 5.5
| 5.56
| 5.49
| 5.52
|
|
| 71.4
| 71.4
| 0.4 |
2003-Oct-28 Tue
| 5.5
| 5.5
| 5.45
| 5.45
| 614,726
| 3,365,624
| 37.0
| 37.0
| ### |
2003-Oct-27 Mon
| 5.55
| 5.56
| 5.44
| 5.45
|
|
| 25.4
| 25.4
| ### |
2003-Oct-24 Fri
| 5.5
| 5.58
| 5.5
| 5.52
|
|
| ###
| ###
| 0.4 |
2003-Oct-23 Thu
| ###
| ###
| 5.51
| 5.51
|
|
| ###
| ###
| ### |
2003-Oct-22 Wed
| ###
| ###
| 5.58
| 5.58
| 411,081
| ###
| ###
| ###
| 0.4 |
2003-Oct-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-20 Mon
| 5.58
| ###
| 5.55
| ###
| 949,673
| 2,635,342
| ###
| ###
| 0.0 |
2003-Oct-17 Fri
| 5.5
| 5.52
| 5.48
| 5.52
|
|
| 68.3
| 68.3
| 0.4 |
2003-Oct-16 Thu
| 5.48
| 5.54
| 5.47
| 5.48
|
|
| 68.6
| 68.6
| ### |
2003-Oct-15 Wed
| 5.49
| 5.58
| 5.49
| 5.55
|
|
| ###
| ###
| ### |
2003-Oct-14 Tue
| 5.52
| 5.52
| 5.46
| 5.49
| 877,279
| ###
| 32.4
| 32.4
| 0.4 |
2003-Oct-13 Mon
| 5.43
| 5.51
| 5.43
| 5.51
|
|
| ###
| ###
| ### |
2003-Oct-10 Fri
| ###
| 5.45
| ###
| 5.43
| 1,205,957
| ###
| ###
| ###
| 0.4 |
2003-Oct-09 Thu
| ###
| 5.41
| ###
| 5.41
| 709,388
| ###
| 74.6
| 74.6
| ### |
2003-Oct-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-06 Mon
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2003-Oct-03 Fri
| ###
| ###
| ###
| ###
| 1,277,450
| 0
| 28.6
| 28.6
| 0.0 |
2003-Oct-02 Thu
| 5.44
| 5.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-01 Wed
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2003-Sep-30 Tue
| ###
| 5.41
| ###
| ###
| 1,091,770
| ###
| 71.6
| 71.6
| 0.0 |
2003-Sep-29 Mon
| 5.45
| 5.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-26 Fri
| ###
| 5.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-25 Thu
| 5.26
| 5.42
| 5.26
| ###
| 1,063,228
| ###
| ###
| ###
| 0.0 |
2003-Sep-24 Wed
| ###
| ###
| 5.29
| ###
| 1,157,225
| ###
| 26.8
| 26.8
| 0.0 |
2003-Sep-23 Tue
| ###
| ###
| 5.26
| ###
| 702,350
| 1,847,180
| ###
| ###
| 0.0 |
2003-Sep-22 Mon
| ###
| ###
| 5.28
| 5.28
| 366,875
| 968,550
| ###
| ###
| 0.4 |
2003-Sep-19 Fri
| ###
| ###
| 5.28
| 5.28
| 720,352
| 1,901,729
| 29.9
| 29.9
| 0.4 |
2003-Sep-18 Thu
| 5.43
| 5.43
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2003-Sep-17 Wed
| ###
| ###
| ###
| ###
| 511,627
| 0
| 32.1
| 32.1
| 0.0 |
2003-Sep-16 Tue
| 5.25
| ###
| 5.25
| ###
| 1,167,144
| 3,063,753
| 75.7
| 75.7
| 0.0 |
2003-Sep-15 Mon
| 5.28
| ###
| 5.23
| 5.23
|
|
| 31.9
| 31.9
| ### |
2003-Sep-12 Fri
| ###
| ###
| 5.24
| 5.27
|
|
| 33.3
| 33.3
| ### |
2003-Sep-11 Thu
| ###
| ###
| 5.26
| 5.27
|
|
| ###
| ###
| ### |
2003-Sep-10 Wed
| 5.27
| ###
| 5.26
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2003-Sep-09 Tue
| ###
| ###
| 5.28
| ###
| 760,925
| 2,008,842
| ###
| ###
| 0.0 |
2003-Sep-08 Mon
| ###
| ###
| ###
| ###
| 542,274
| 0
| ###
| ###
| 0.0 |
2003-Sep-05 Fri
| 5.27
| ###
| 5.27
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2003-Sep-04 Thu
| 5.24
| 5.29
| 5.23
| 5.26
| 3,064,986
| 16,121,826
| 66.0
| 66.0
| 0.4 |
2003-Sep-03 Wed
| 5.26
| ###
| 5.25
| 5.26
| 1,876,229
| ###
| 67.9
| 67.9
| 0.4 |
2003-Sep-02 Tue
| 5.28
| 5.28
| 5.24
| 5.26
| 1,730,150
| 9,100,589
| 33.0
| 33.0
| 0.4 |
2003-Sep-01 Mon
| ###
| ###
| ###
| ###
| 872,752
| 0
| ###
| ###
| 0.0 |
2003-Aug-29 Fri
| ###
| ###
| 5.22
| 5.27
| 2,264,442
| ###
| ###
| ###
| ### |
2003-Aug-28 Thu
| 5.4
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-26 Tue
| 5.4
| 5.41
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2003-Aug-25 Mon
| 5.41
| 5.41
| ###
| ###
| 364,175
| ###
| ###
| ###
| 0.0 |
2003-Aug-22 Fri
| ###
| 5.42
| ###
| 5.41
| 495,380
| 1,342,479
| ###
| ###
| ### |
2003-Aug-21 Thu
| 5.4
| 5.4
| ###
| 5.4
| 437,981
| 1,182,548
| 71.5
| 71.5
| 0.4 |
2003-Aug-20 Wed
| 5.44
| 5.44
| ###
| 5.4
| 1,052,780
| ###
| ###
| ###
| 0.4 |
2003-Aug-19 Tue
| 5.48
| 5.48
| ###
| 5.45
| 1,666,349
| ###
| 32.2
| 32.2
| ### |
2003-Aug-18 Mon
| 5.5
| 5.5
| 5.45
| 5.48
|
|
| 30.7
| 30.7
| ### |
2003-Aug-15 Fri
| 5.4
| 5.48
| 5.4
| 5.48
|
|
| 78.5
| 78.5
| ### |
2003-Aug-14 Thu
| 5.47
| 5.49
| 5.42
| 5.42
| 270,976
| 1,478,174
| ###
| ###
| 0.4 |
2003-Aug-13 Wed
| 5.46
| 5.47
| 5.42
| 5.47
|
|
| ###
| ###
| ### |
2003-Aug-12 Tue
| 5.49
| 5.49
| ###
| 5.4
| 1,192,141
| 3,272,427
| ###
| ###
| 0.4 |
2003-Aug-11 Mon
| 5.51
| 5.52
| 5.49
| 5.49
| 615,425
| ###
| 31.9
| 31.9
| 0.4 |
2003-Aug-08 Fri
| 5.5
| 5.51
| 5.43
| 5.5
| 1,538,046
| ###
| ###
| ###
| 0.4 |
2003-Aug-07 Thu
| ###
| 5.5
| ###
| 5.47
| 3,754,258
| ###
| 81.6
| 81.6
| ### |
2003-Aug-06 Wed
| ###
| ###
| 5.28
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2003-Aug-05 Tue
| 5.4
| 5.4
| ###
| ###
| 654,524
| ###
| 27.9
| 27.9
| 0.0 |
2003-Aug-04 Mon
| ###
| 5.4
| ###
| 5.4
| 308,122
| 831,929
| 70.7
| 70.7
| 0.4 |
2003-Aug-01 Fri
| 5.43
| 5.47
| ###
| ###
| 643,444
| ###
| ###
| ###
| 0.0 |
2003-Jul-31 Thu
| 5.41
| 5.44
| 5.4
| 5.41
|
|
| ###
| ###
| ### |
2003-Jul-30 Wed
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-29 Tue
| ###
| 5.43
| ###
| 5.4
| 2,094,822
| 5,687,441
| ###
| ###
| 0.4 |
2003-Jul-28 Mon
| 5.4
| 5.43
| ###
| ###
| 1,014,826
| 2,755,252
| ###
| ###
| 0.0 |
2003-Jul-25 Fri
| ###
| 5.43
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2003-Jul-24 Thu
| 5.4
| 5.44
| ###
| 5.4
|
|
| 69.0
| 69.0
| 0.4 |
2003-Jul-23 Wed
| 5.41
| 5.46
| ###
| 5.41
| 563,889
| ###
| 67.8
| 67.8
| ### |
2003-Jul-22 Tue
| 5.42
| 5.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-21 Mon
| 5.5
| 5.51
| 5.45
| 5.45
|
|
| ###
| ###
| ### |
2003-Jul-18 Fri
| 5.5
| 5.53
| 5.43
| 5.48
| 874,648
| 4,793,071
| 25.2
| 25.2
| ### |
2003-Jul-17 Thu
| 5.54
| 5.54
| 5.47
| 5.5
|
|
| 25.7
| 25.7
| 0.4 |
2003-Jul-16 Wed
| 5.48
| 5.55
| 5.45
| 5.55
| 3,028,284
| ###
| 74.5
| 74.5
| ### |
2003-Jul-15 Tue
| 5.4
| 5.44
| 5.4
| 5.41
|
|
| 69.2
| 69.2
| ### |
2003-Jul-14 Mon
| 5.48
| 5.48
| 5.4
| 5.4
| 178,179
| ###
| 16.5
| 16.5
| 0.4 |
2003-Jul-11 Fri
| 5.4
| 5.42
| 5.4
| 5.4
| 1,471,078
| ###
| 66.9
| 66.9
| 0.4 |
2003-Jul-10 Thu
| 5.44
| 5.44
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2003-Jul-09 Wed
| 5.4
| 5.44
| 5.4
| 5.44
|
|
| ###
| ###
| 0.4 |
2003-Jul-08 Tue
| 5.43
| 5.48
| ###
| 5.42
| 1,133,256
| 3,105,121
| 32.6
| 32.6
| 0.4 |
2003-Jul-07 Mon
| ###
| 5.4
| ###
| ###
| 481,040
| ###
| 75.0
| 75.0
| 0.0 |
2003-Jul-04 Fri
| 5.4
| 5.4
| ###
| ###
| 2,169,526
| 5,857,720
| ###
| ###
| 0.0 |
2003-Jul-03 Thu
| 5.47
| 5.48
| 5.41
| 5.44
| 332,556
| ###
| 26.3
| 26.3
| 0.4 |
2003-Jul-02 Wed
| 5.44
| 5.49
| 5.42
| 5.46
| 1,254,884
| ###
| ###
| ###
| ### |
2003-Jul-01 Tue
| ###
| 5.45
| 5.28
| 5.44
| 5,143,982
| ###
| ###
| ###
| 0.4 |
2003-Jun-30 Mon
| ###
| ###
| ###
| ###
| 2,364,585
| 0
| 32.1
| 32.1
| 0.0 |
2003-Jun-27 Fri
| 5.44
| 5.44
| ###
| 5.4
| 856,477
| ###
| 24.2
| 24.2
| 0.4 |
2003-Jun-25 Wed
| 5.55
| ###
| 5.45
| 5.48
| 1,204,486
| 3,282,224
| 24.3
| 24.3
| ### |
2003-Jun-24 Tue
| 5.5
| 5.57
| 5.49
| 5.55
|
|
| 81.0
| 81.0
| ### |
2003-Jun-23 Mon
| ###
| ###
| 5.48
| 5.5
| 2,081,620
| ###
| 18.3
| 18.3
| 0.4 |
2003-Jun-20 Fri
| 5.74
| 5.75
| ###
| ###
| 1,588,149
| 4,565,928
| 13.3
| 13.3
| 0.0 |
2003-Jun-19 Thu
| 5.78
| 5.78
| 5.75
| 5.75
| 1,219,277
| ###
| ###
| ###
| ### |
2003-Jun-18 Wed
| 5.85
| 5.85
| 5.72
| 5.74
| 1,836,727
| ###
| 16.7
| 16.7
| 0.4 |
2003-Jun-17 Tue
| 5.84
| 5.85
| 5.73
| 5.75
| 2,186,140
| 12,657,750
| ###
| ###
| ### |
2003-Jun-16 Mon
| ###
| 5.85
| ###
| 5.8
|
|
| ###
| ###
| 0.4 |
2003-Jun-13 Fri
| ###
| 5.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-12 Thu
| ###
| ###
| 5.57
| ###
| 2,297,979
| 6,399,871
| ###
| ###
| 0.0 |
2003-Jun-11 Wed
| ###
| ###
| 5.56
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-10 Tue
| 5.7
| 5.7
| 5.58
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2003-Jun-06 Fri
| 5.74
| 5.74
| ###
| ###
| 451,077
| ###
| 18.9
| 18.9
| 0.0 |
2003-Jun-05 Thu
| 5.71
| 5.71
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2003-Jun-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-03 Tue
| ###
| 5.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-02 Mon
| 5.7
| 5.72
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2003-May-30 Fri
| ###
| 5.88
| ###
| 5.85
|
|
| 89.4
| 89.4
| 0.4 |
2003-May-29 Thu
| ###
| 5.71
| ###
| 5.71
|
|
| ###
| ###
| 0.4 |
2003-May-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-27 Tue
| 5.58
| ###
| 5.58
| ###
| 1,449,083
| 4,042,941
| 82.4
| 82.4
| 0.0 |
2003-May-26 Mon
| ###
| ###
| 5.57
| 5.58
| 670,127
| ###
| 17.1
| 17.1
| 0.4 |
2003-May-23 Fri
| ###
| 5.71
| ###
| ###
| 1,183,427
| 3,378,684
| ###
| ###
| 0.0 |
2003-May-22 Thu
| 5.7
| 5.7
| ###
| ###
| 882,476
| 2,515,056
| 23.2
| 23.2
| 0.0 |
2003-May-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-20 Tue
| 5.5
| ###
| 5.48
| ###
| 1,399,446
| 3,834,482
| ###
| ###
| 0.0 |
2003-May-19 Mon
| 5.45
| 5.56
| 5.45
| 5.51
| 1,324,558
| ###
| ###
| ###
| ### |
2003-May-16 Fri
| 5.47
| 5.52
| 5.44
| 5.45
| 987,841
| ###
| ###
| ###
| ### |
2003-May-15 Thu
| 5.57
| ###
| 5.45
| 5.45
| 517,827
| 1,411,078
| 14.3
| 14.3
| ### |
2003-May-14 Wed
| ###
| ###
| 5.52
| 5.53
| 321,170
| 886,429
| ###
| ###
| ### |
2003-May-13 Tue
| 5.51
| ###
| 5.47
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2003-May-12 Mon
| ###
| ###
| ###
| 5.45
|
|
| 11.0
| 11.0
| ### |
2003-May-09 Fri
| ###
| ###
| 5.53
| 5.55
| 1,106,288
| 3,058,886
| ###
| ###
| ### |
2003-May-08 Thu
| ###
| 5.7
| 5.58
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-07 Wed
| 5.73
| 5.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-06 Tue
| 5.7
| 5.75
| ###
| 5.71
|
|
| 72.7
| 72.7
| 0.4 |
2003-May-05 Mon
| 5.7
| 5.76
| ###
| 5.76
|
|
| ###
| ###
| ### |
2003-May-02 Fri
| ###
| 5.72
| ###
| ###
| 388,280
| 1,110,480
| ###
| ###
| 0.0 |
2003-May-01 Thu
| 5.53
| ###
| 5.53
| ###
| 197,185
| ###
| ###
| ###
| 0.0 |
2003-Apr-30 Wed
| 5.7
| 5.7
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2003-Apr-29 Tue
| ###
| 5.71
| 5.56
| 5.71
|
|
| 79.5
| 79.5
| 0.4 |
2003-Apr-28 Mon
| 5.46
| ###
| 5.46
| ###
|
|
| 91.8
| 91.8
| 0.0 |
2003-Apr-24 Thu
| 5.5
| 5.5
| 5.47
| 5.48
| 324,442
| ###
| ###
| ###
| ### |
2003-Apr-23 Wed
| 5.5
| 5.5
| ###
| 5.4
|
|
| 16.3
| 16.3
| 0.4 |
2003-Apr-22 Tue
| ###
| 5.48
| ###
| 5.48
|
|
| ###
| ###
| ### |
2003-Apr-17 Thu
| 5.48
| 5.48
| 5.27
| 5.27
|
|
| ###
| ###
| ### |
2003-Apr-16 Wed
| 5.45
| 5.46
| 5.4
| 5.46
|
|
| ###
| ###
| ### |
2003-Apr-15 Tue
| 5.47
| 5.5
| 5.4
| 5.5
|
|
| ###
| ###
| 0.4 |
2003-Apr-14 Mon
| 5.42
| 5.46
| ###
| 5.44
| 855,448
| 2,335,373
| 76.9
| 76.9
| 0.4 |
2003-Apr-11 Fri
| 5.52
| 5.53
| 5.41
| 5.43
| 211,249
| ###
| ###
| ###
| 0.4 |
2003-Apr-10 Thu
| 5.44
| 5.57
| 5.42
| 5.46
|
|
| 66.0
| 66.0
| ### |
2003-Apr-09 Wed
| ###
| 5.45
| ###
| 5.4
| 533,383
| ###
| ###
| ###
| 0.4 |
2003-Apr-08 Tue
| 5.45
| 5.45
| ###
| 5.4
| 1,156,188
| ###
| ###
| ###
| 0.4 |
2003-Apr-07 Mon
| 5.48
| 5.57
| 5.42
| 5.57
| 1,567,853
| 8,615,352
| ###
| ###
| 0.4 |
2003-Apr-04 Fri
| 5.29
| 5.46
| 5.25
| 5.4
| 389,982
| 2,088,353
| ###
| ###
| 0.4 |
2003-Apr-03 Thu
| 5.25
| ###
| 5.24
| 5.29
| 659,052
| ###
| 76.9
| 76.9
| 0.4 |
2003-Apr-02 Wed
| 5.2
| 5.23
| ###
| 5.2
| 313,577
| ###
| 78.6
| 78.6
| ### |
2003-Apr-01 Tue
| 5.22
| 5.27
| 5.2
| 5.2
|
|
| ###
| ###
| ### |
2003-Mar-31 Mon
| 5.2
| 5.26
| 5.2
| 5.21
|
|
| ###
| ###
| 0.4 |
2003-Mar-28 Fri
| 5.25
| 5.28
| 5.2
| 5.21
|
|
| ###
| ###
| 0.4 |
2003-Mar-27 Thu
| ###
| 5.28
| ###
| 5.25
| 886,555
| ###
| 82.9
| 82.9
| 0.4 |
2003-Mar-26 Wed
| 5.24
| 5.26
| ###
| 5.24
| 849,370
| 2,233,843
| ###
| ###
| 0.4 |
2003-Mar-25 Tue
| ###
| ###
| ###
| ###
| 675,285
| 0
| ###
| ###
| 0.0 |
2003-Mar-24 Mon
| ###
| ###
| ###
| 5.21
| 1,948,785
| 0
| ###
| ###
| 0.4 |
2003-Mar-21 Fri
| ###
| 5.2
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2003-Mar-20 Thu
| 5.25
| 5.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-19 Wed
| ###
| ###
| 5.22
| 5.25
|
|
| 19.3
| 19.3
| 0.4 |
2003-Mar-18 Tue
| 5.26
| ###
| ###
| ###
| 850,142
| 0
| 67.3
| 67.3
| 0.0 |
2003-Mar-17 Mon
| 5.2
| 5.23
| ###
| 5.2
|
|
| 77.8
| 77.8
| ### |
2003-Mar-14 Fri
| ###
| 5.2
| ###
| ###
| 241,956
| 629,085
| 81.7
| 81.7
| 0.0 |
2003-Mar-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-12 Wed
| ###
| ###
| ###
| ###
| 497,328
| 0
| 80.3
| 80.3
| 0.0 |
2003-Mar-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-10 Mon
| ###
| 5.22
| ###
| ###
| 200,580
| ###
| 34.4
| 34.4
| 0.0 |
2003-Mar-07 Fri
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-06 Thu
| ###
| 5.2
| ###
| ###
| 269,529
| 700,775
| ###
| ###
| 0.0 |
2003-Mar-05 Wed
| 5.23
| 5.23
| ###
| ###
| 321,678
| 841,187
| 21.9
| 21.9
| 0.0 |
2003-Mar-04 Tue
| ###
| ###
| 5.21
| 5.21
| 274,545
| 715,189
| 17.8
| 17.8
| 0.4 |
2003-Mar-03 Mon
| 5.26
| ###
| 5.26
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2003-Feb-28 Fri
| 5.22
| 5.29
| 5.2
| 5.23
|
|
| 77.0
| 77.0
| ### |
2003-Feb-27 Thu
| ###
| ###
| ###
| 5.23
|
|
| 18.5
| 18.5
| ### |
2003-Feb-26 Wed
| ###
| ###
| ###
| ###
| 499,674
| 0
| 94.8
| 94.8
| 0.0 |
2003-Feb-25 Tue
| ###
| ###
| ###
| ###
| 646,176
| 0
| ###
| ###
| 0.0 |
2003-Feb-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-21 Fri
| 5.26
| 5.4
| 5.25
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2003-Feb-20 Thu
| 5.45
| 5.45
| ###
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2003-Feb-19 Wed
| 5.41
| 5.48
| ###
| 5.43
|
|
| 75.0
| 75.0
| 0.4 |
2003-Feb-18 Tue
| ###
| 5.42
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2003-Feb-17 Mon
| ###
| 5.4
| ###
| ###
| 416,348
| ###
| 76.8
| 76.8
| 0.0 |
2003-Feb-14 Fri
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-13 Thu
| 5.44
| 5.45
| ###
| ###
| 215,984
| 588,556
| ###
| ###
| 0.0 |
2003-Feb-12 Wed
| 5.4
| 5.44
| 5.4
| 5.43
| 1,345,882
| 7,294,680
| 75.7
| 75.7
| 0.4 |
2003-Feb-11 Tue
| ###
| 5.47
| ###
| 5.43
|
|
| ###
| ###
| 0.4 |
2003-Feb-10 Mon
| 5.46
| 5.46
| 5.25
| ###
| 1,812,527
| 9,706,082
| 15.6
| 15.6
| 0.0 |
2003-Feb-07 Fri
| 5.57
| 5.57
| 5.46
| 5.49
|
|
| ###
| ###
| 0.4 |
2003-Feb-06 Thu
| 5.5
| ###
| 5.43
| 5.55
| 469,579
| ###
| 86.5
| 86.5
| ### |
2003-Feb-05 Wed
| 5.51
| ###
| 5.42
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2003-Feb-04 Tue
| 5.57
| ###
| 5.55
| 5.55
| 422,279
| 1,171,824
| ###
| ###
| ### |
2003-Feb-03 Mon
| ###
| ###
| 5.55
| 5.55
| 402,442
| 1,116,776
| ###
| ###
| ### |
2003-Jan-31 Fri
| 5.7
| 5.7
| 5.55
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2003-Jan-30 Thu
| ###
| ###
| ###
| ###
| 371,154
| 0
| 82.8
| 82.8
| 0.0 |
2003-Jan-29 Wed
| 5.57
| ###
| 5.57
| ###
| 574,251
| 1,599,289
| ###
| ###
| 0.0 |
2003-Jan-28 Tue
| 5.59
| 5.59
| 5.5
| 5.56
|
|
| ###
| ###
| 0.4 |
2003-Jan-24 Fri
| ###
| ###
| 5.5
| 5.55
| 484,087
| ###
| 23.9
| 23.9
| ### |
2003-Jan-23 Thu
| ###
| ###
| 5.57
| 5.58
|
|
| ###
| ###
| 0.4 |
2003-Jan-22 Wed
| 5.5
| ###
| 5.5
| 5.55
| 459,884
| 1,264,681
| ###
| ###
| ### |
2003-Jan-21 Tue
| ###
| ###
| 5.53
| 5.53
| 1,082,158
| ###
| ###
| ###
| ### |
2003-Jan-20 Mon
| 5.55
| ###
| 5.55
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2003-Jan-17 Fri
| 5.57
| ###
| 5.55
| 5.55
| 377,880
| ###
| 29.8
| 29.8
| ### |
2003-Jan-16 Thu
| 5.47
| 5.59
| 5.44
| 5.56
| 256,145
| ###
| 86.2
| 86.2
| 0.4 |
2003-Jan-15 Wed
| 5.45
| 5.46
| 5.43
| 5.45
|
|
| ###
| ###
| ### |
2003-Jan-14 Tue
| 5.47
| 5.47
| 5.41
| 5.43
| 1,977,348
| 10,756,773
| ###
| ###
| 0.4 |
2003-Jan-13 Mon
| 5.45
| 5.48
| 5.43
| 5.44
|
|
| 26.1
| 26.1
| 0.4 |
2003-Jan-10 Fri
| 5.46
| 5.5
| 5.4
| 5.48
| 163,644
| 891,859
| 77.9
| 77.9
| ### |
2003-Jan-09 Thu
| 5.43
| 5.5
| 5.43
| 5.46
|
|
| 73.3
| 73.3
| ### |
2003-Jan-08 Wed
| 5.45
| 5.47
| 5.4
| 5.41
| 3,945,049
| 21,441,341
| ###
| ###
| ### |
2003-Jan-07 Tue
| 5.49
| 5.49
| 5.41
| 5.45
| 1,123,878
| ###
| ###
| ###
| ### |
2003-Jan-06 Mon
| 5.52
| ###
| 5.48
| 5.5
|
|
| ###
| ###
| 0.4 |
2003-Jan-03 Fri
| 5.53
| 5.53
| 5.4
| 5.53
|
|
| 68.0
| 68.0
| ### |
2003-Jan-02 Thu
| 5.72
| 5.72
| 5.51
| 5.52
| 132,182
| ###
| ###
| ###
| 0.4 |
2002-Dec-31 Tue
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2002-Dec-30 Mon
| 5.52
| ###
| 5.51
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-27 Fri
| 5.48
| 5.53
| 5.48
| 5.52
| 189,286
| ###
| 76.7
| 76.7
| 0.4 |
2002-Dec-24 Tue
| 5.57
| 5.57
| 5.45
| 5.54
|
|
| 19.9
| 19.9
| 0.4 |
2002-Dec-23 Mon
| 5.4
| ###
| 5.4
| ###
| 233,854
| ###
| ###
| ###
| 0.0 |
2002-Dec-20 Fri
| 5.48
| 5.48
| ###
| 5.45
| 762,922
| ###
| 21.0
| 21.0
| ### |
2002-Dec-19 Thu
| 5.44
| 5.57
| 5.4
| 5.46
| 1,136,372
| ###
| 69.1
| 69.1
| ### |
2002-Dec-18 Wed
| 5.4
| 5.43
| ###
| 5.4
| 343,151
| 931,654
| 75.2
| 75.2
| 0.4 |
2002-Dec-17 Tue
| 5.45
| 5.45
| ###
| 5.42
| 226,753
| ###
| ###
| ###
| 0.4 |
2002-Dec-16 Mon
| ###
| 5.4
| ###
| 5.4
| 824,544
| ###
| ###
| ###
| 0.4 |
2002-Dec-13 Fri
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2002-Dec-12 Thu
| ###
| 5.4
| ###
| ###
| 887,025
| ###
| 79.2
| 79.2
| 0.0 |
2002-Dec-11 Wed
| ###
| ###
| 5.28
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2002-Dec-10 Tue
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2002-Dec-09 Mon
| ###
| ###
| 5.25
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2002-Dec-06 Fri
| 5.55
| 5.55
| ###
| ###
|
|
| 8.8
| 8.8
| 0.0 |
2002-Dec-05 Thu
| ###
| ###
| ###
| 5.5
|
|
| 87.2
| 87.2
| 0.4 |
2002-Dec-04 Wed
| 5.28
| ###
| 5.28
| ###
| 1,744,323
| ###
| ###
| ###
| 0.0 |
2002-Dec-03 Tue
| 5.42
| 5.42
| 5.25
| 5.29
|
|
| ###
| ###
| 0.4 |
2002-Dec-02 Mon
| 5.28
| 5.4
| 5.24
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-29 Fri
| 5.2
| 5.28
| 5.2
| 5.28
|
|
| 78.0
| 78.0
| 0.4 |
2002-Nov-28 Thu
| 5.21
| 5.23
| ###
| 5.22
| 843,947
| 2,206,921
| 71.1
| 71.1
| 0.4 |
2002-Nov-27 Wed
| 5.2
| 5.27
| 5.2
| 5.2
|
|
| ###
| ###
| ### |
2002-Nov-26 Tue
| 5.29
| 5.29
| 5.22
| 5.22
|
|
| 26.3
| 26.3
| 0.4 |
2002-Nov-25 Mon
| 5.27
| ###
| 5.25
| 5.28
|
|
| 73.0
| 73.0
| 0.4 |
2002-Nov-22 Fri
| 5.29
| ###
| 5.23
| 5.28
| 2,603,345
| 6,807,747
| ###
| ###
| 0.4 |
2002-Nov-21 Thu
| 5.28
| ###
| 5.22
| 5.28
| 313,773
| 818,947
| 71.2
| 71.2
| 0.4 |
2002-Nov-20 Wed
| 5.22
| 5.26
| 5.2
| 5.26
| 1,700,143
| 8,891,747
| ###
| ###
| 0.4 |
2002-Nov-19 Tue
| 5.22
| 5.22
| ###
| 5.22
|
|
| ###
| ###
| 0.4 |
2002-Nov-18 Mon
| 5.22
| 5.23
| ###
| 5.23
|
|
| ###
| ###
| ### |
2002-Nov-15 Fri
| 5.24
| 5.26
| 5.23
| 5.23
| 764,558
| ###
| 27.5
| 27.5
| ### |
2002-Nov-14 Thu
| 5.24
| 5.25
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
2002-Nov-13 Wed
| ###
| ###
| 5.22
| 5.27
|
|
| ###
| ###
| ### |
2002-Nov-12 Tue
| 5.22
| 5.22
| 5.22
| 5.22
| 0
|
|
|
| 0.4 |
2002-Nov-11 Mon
| ###
| ###
| 5.2
| 5.22
|
|
| ###
| ###
| 0.4 |
2002-Nov-08 Fri
| ###
| ###
| 5.26
| ###
| 3,043,329
| 8,003,955
| 20.7
| 20.7
| 0.0 |
2002-Nov-07 Thu
| 5.41
| 5.43
| ###
| 5.41
| 3,094,053
| 8,400,353
| 77.3
| 77.3
| ### |
2002-Nov-06 Wed
| 5.28
| 5.44
| 5.28
| ###
| 751,453
| 4,027,788
| ###
| ###
| 0.0 |
2002-Nov-05 Tue
| 5.27
| ###
| 5.24
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-04 Mon
| 5.25
| 5.28
| 5.23
| 5.27
| 267,973
| ###
| 73.1
| 73.1
| ### |
2002-Nov-01 Fri
| 5.21
| 5.29
| 5.21
| 5.26
| 345,840
| ###
| 79.4
| 79.4
| 0.4 |
2002-Oct-31 Thu
| ###
| 5.23
| ###
| 5.21
|
|
| 77.0
| 77.0
| 0.4 |
2002-Oct-30 Wed
| 5.2
| 5.21
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2002-Oct-29 Tue
| ###
| 5.42
| 5.22
| 5.25
| 651,825
| ###
| 12.8
| 12.8
| 0.4 |
2002-Oct-28 Mon
| 5.27
| 5.42
| 5.27
| 5.42
|
|
| 89.6
| 89.6
| 0.4 |
2002-Oct-25 Fri
| ###
| 5.27
| ###
| 5.27
| 284,771
| 750,371
| ###
| ###
| ### |
2002-Oct-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-23 Wed
| 5.28
| ###
| 5.26
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-22 Tue
| ###
| ###
| 5.29
| 5.29
| 539,626
| ###
| 26.8
| 26.8
| 0.4 |
2002-Oct-21 Mon
| ###
| ###
| 5.27
| 5.28
|
|
| ###
| ###
| 0.4 |
2002-Oct-18 Fri
| 5.42
| 5.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-17 Thu
| ###
| 5.43
| ###
| 5.43
|
|
| 85.7
| 85.7
| 0.4 |
2002-Oct-16 Wed
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2002-Oct-15 Tue
| ###
| 5.45
| ###
| ###
| 821,547
| ###
| 77.8
| 77.8
| 0.0 |
2002-Oct-14 Mon
| 5.25
| ###
| 5.25
| 5.29
|
|
| ###
| ###
| 0.4 |
2002-Oct-11 Fri
| 5.29
| ###
| 5.25
| 5.25
|
|
| ###
| ###
| 0.4 |
2002-Oct-10 Thu
| 5.25
| ###
| 5.24
| 5.29
|
|
| ###
| ###
| 0.4 |
2002-Oct-09 Wed
| 5.25
| ###
| 5.24
| ###
| 566,486
| ###
| 85.3
| 85.3
| 0.0 |
2002-Oct-08 Tue
| 5.27
| 5.29
| 5.2
| 5.21
|
|
| ###
| ###
| 0.4 |
2002-Oct-07 Mon
| 5.25
| 5.27
| 5.22
| 5.27
|
|
| ###
| ###
| ### |
2002-Oct-04 Fri
| 5.41
| 5.42
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2002-Oct-03 Thu
| ###
| 5.47
| ###
| 5.41
| 809,153
| ###
| ###
| ###
| ### |
2002-Oct-02 Wed
| ###
| 5.42
| 5.26
| 5.4
|
|
| ###
| ###
| 0.4 |
2002-Oct-01 Tue
| ###
| ###
| ###
| ###
| 526,350
| 0
| ###
| ###
| 0.0 |
2002-Sep-30 Mon
| ###
| ###
| ###
| ###
| 1,313,441
| 0
| 84.0
| 84.0
| 0.0 |
2002-Sep-27 Fri
| ###
| ###
| ###
| ###
| 850,326
| 0
| ###
| ###
| 0.0 |
2002-Sep-26 Thu
| ###
| ###
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2002-Sep-25 Wed
| ###
| ###
| ###
| ###
| 334,123
| 0
| ###
| ###
| 0.0 |
2002-Sep-24 Tue
| ###
| ###
| ###
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2002-Sep-23 Mon
| ###
| ###
| ###
| ###
| 572,541
| 0
| ###
| ###
| 0.0 |
2002-Sep-20 Fri
| 5.22
| ###
| 5.21
| 5.22
| 449,423
| 1,170,746
| ###
| ###
| 0.4 |
2002-Sep-19 Thu
| 5.25
| ###
| 5.23
| 5.27
|
|
| ###
| ###
| ### |
2002-Sep-18 Wed
| 5.29
| 5.29
| 5.2
| 5.29
|
|
| 74.9
| 74.9
| 0.4 |
|