End of day Prices (full format), 19200 Days for (LUO) LEND LEASE US OFFICE
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2005-Sep-16 Fri
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Sep-15 Thu
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Sep-14 Wed
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Sep-13 Tue
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Sep-12 Mon
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Jun-10 Fri
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Jun-09 Thu
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Jun-08 Wed
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Jun-07 Tue
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Jun-06 Mon
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Jun-03 Fri
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Jun-02 Thu
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Jun-01 Wed
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-May-31 Tue
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-May-30 Mon
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-May-27 Fri
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-May-26 Thu
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-May-25 Wed
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-May-24 Tue
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-May-23 Mon
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-May-20 Fri
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-May-19 Thu
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-May-18 Wed
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-May-17 Tue
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-May-16 Mon
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-May-13 Fri
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-May-12 Thu
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-May-11 Wed
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-May-10 Tue
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-May-09 Mon
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-May-06 Fri
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-May-05 Thu
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-May-04 Wed
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-May-03 Tue
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-May-02 Mon
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Apr-29 Fri
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Apr-28 Thu
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Apr-27 Wed
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Apr-26 Tue
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Apr-22 Fri
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Apr-21 Thu
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Apr-20 Wed
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Apr-19 Tue
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Apr-18 Mon
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Apr-15 Fri
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Apr-14 Thu
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Apr-13 Wed
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Apr-12 Tue
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Apr-11 Mon
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Apr-08 Fri
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Apr-07 Thu
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Apr-06 Wed
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Apr-05 Tue
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Apr-04 Mon
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Apr-01 Fri
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Mar-31 Thu
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Mar-30 Wed
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Mar-29 Tue
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Mar-24 Thu
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Mar-23 Wed
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Mar-22 Tue
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Mar-21 Mon
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Mar-18 Fri
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Mar-17 Thu
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Mar-16 Wed
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Mar-15 Tue
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Mar-14 Mon
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Mar-11 Fri
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Mar-10 Thu
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Mar-09 Wed
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Mar-08 Tue
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Mar-07 Mon
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Mar-04 Fri
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Mar-03 Thu
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Mar-02 Wed
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Mar-01 Tue
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Feb-28 Mon
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Feb-25 Fri
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Feb-24 Thu
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Feb-23 Wed
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Feb-22 Tue
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Feb-21 Mon
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Feb-18 Fri
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Feb-17 Thu
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Feb-16 Wed
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Feb-15 Tue
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Feb-14 Mon
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Feb-11 Fri
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Feb-10 Thu
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Feb-09 Wed
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Feb-08 Tue
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Feb-07 Mon
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Feb-04 Fri
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Feb-03 Thu
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Feb-02 Wed
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Feb-01 Tue
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Jan-31 Mon
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Jan-28 Fri
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Jan-27 Thu
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Jan-25 Tue
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Jan-24 Mon
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Jan-21 Fri
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Jan-20 Thu
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Jan-19 Wed
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Jan-18 Tue
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Jan-17 Mon
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Jan-14 Fri
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Jan-13 Thu
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Jan-12 Wed
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Jan-11 Tue
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Jan-10 Mon
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Jan-07 Fri
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Jan-06 Thu
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Jan-05 Wed
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2005-Jan-04 Tue
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Dec-31 Fri
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Dec-30 Thu
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Dec-29 Wed
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Dec-24 Fri
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Dec-23 Thu
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Dec-22 Wed
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Dec-21 Tue
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Dec-20 Mon
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Dec-17 Fri
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Dec-16 Thu
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Dec-15 Wed
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Dec-14 Tue
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Dec-13 Mon
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Dec-10 Fri
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Dec-09 Thu
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Dec-08 Wed
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Dec-07 Tue
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Dec-06 Mon
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Dec-03 Fri
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Dec-02 Thu
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Dec-01 Wed
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Nov-30 Tue
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Nov-29 Mon
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Nov-26 Fri
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Nov-25 Thu
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Nov-24 Wed
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Nov-23 Tue
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Nov-22 Mon
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Nov-19 Fri
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Nov-18 Thu
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Nov-17 Wed
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Nov-16 Tue
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Nov-15 Mon
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Nov-12 Fri
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Nov-11 Thu
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Nov-10 Wed
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Nov-09 Tue
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Nov-08 Mon
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Nov-05 Fri
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Nov-04 Thu
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Nov-03 Wed
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Nov-02 Tue
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Nov-01 Mon
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Oct-29 Fri
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Oct-28 Thu
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Oct-27 Wed
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Oct-26 Tue
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Oct-25 Mon
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Oct-22 Fri
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Oct-21 Thu
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Oct-20 Wed
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Oct-19 Tue
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Oct-18 Mon
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Oct-15 Fri
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Oct-14 Thu
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Oct-13 Wed
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Oct-12 Tue
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Oct-11 Mon
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Oct-08 Fri
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Oct-07 Thu
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Oct-06 Wed
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Oct-05 Tue
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Oct-04 Mon
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Oct-01 Fri
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Sep-30 Thu
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Sep-29 Wed
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Sep-28 Tue
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Sep-27 Mon
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Sep-24 Fri
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Sep-23 Thu
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Sep-22 Wed
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Sep-21 Tue
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Sep-20 Mon
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Sep-17 Fri
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Sep-16 Thu
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Sep-15 Wed
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Sep-14 Tue
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Sep-13 Mon
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Sep-10 Fri
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Sep-09 Thu
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Sep-08 Wed
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Sep-07 Tue
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Sep-06 Mon
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Sep-03 Fri
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Sep-02 Thu
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Sep-01 Wed
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Aug-31 Tue
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Aug-30 Mon
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Aug-27 Fri
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Aug-26 Thu
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Aug-25 Wed
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Aug-24 Tue
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Aug-23 Mon
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Aug-20 Fri
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Aug-19 Thu
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Aug-18 Wed
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Aug-17 Tue
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Aug-16 Mon
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Aug-13 Fri
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Aug-12 Thu
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Aug-11 Wed
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Aug-10 Tue
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Aug-09 Mon
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Aug-06 Fri
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Aug-05 Thu
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Aug-04 Wed
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Aug-03 Tue
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Aug-02 Mon
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Jul-30 Fri
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Jul-29 Thu
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Jul-28 Wed
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Jul-27 Tue
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Jul-26 Mon
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Jul-23 Fri
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Jul-22 Thu
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Jul-21 Wed
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Jul-20 Tue
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Jul-19 Mon
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Jul-16 Fri
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Jul-15 Thu
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Jul-14 Wed
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Jul-13 Tue
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Jul-12 Mon
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Jul-09 Fri
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Jul-08 Thu
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Jul-07 Wed
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Jul-06 Tue
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Jul-05 Mon
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Jul-02 Fri
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Jul-01 Thu
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Jun-30 Wed
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Jun-29 Tue
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Jun-28 Mon
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Jun-25 Fri
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Jun-24 Thu
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Jun-23 Wed
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Jun-22 Tue
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Jun-21 Mon
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Jun-18 Fri
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Jun-17 Thu
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Jun-16 Wed
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Jun-15 Tue
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Jun-11 Fri
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Jun-10 Thu
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Jun-09 Wed
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Jun-08 Tue
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Jun-07 Mon
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Jun-04 Fri
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Jun-03 Thu
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Jun-02 Wed
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Jun-01 Tue
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-May-31 Mon
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-May-28 Fri
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-May-27 Thu
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-May-26 Wed
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-May-25 Tue
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-May-24 Mon
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-May-21 Fri
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-May-20 Thu
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-May-19 Wed
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-May-18 Tue
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-May-17 Mon
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-May-14 Fri
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-May-13 Thu
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-May-12 Wed
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-May-11 Tue
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-May-10 Mon
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-May-07 Fri
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-May-06 Thu
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-May-05 Wed
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-May-04 Tue
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-May-03 Mon
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2004-Mar-11 Thu
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2003-Dec-31 Wed
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2003-Dec-30 Tue
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2003-Dec-29 Mon
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2003-Dec-24 Wed
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2003-Dec-23 Tue
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2003-Dec-22 Mon
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2003-Dec-19 Fri
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2003-Dec-18 Thu
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2003-Dec-17 Wed
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2003-Dec-16 Tue
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2003-Dec-15 Mon
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2003-Dec-12 Fri
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2003-Dec-11 Thu
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2003-Dec-10 Wed
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2003-Dec-09 Tue
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2003-Dec-08 Mon
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2003-Dec-05 Fri
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2003-Dec-04 Thu
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2003-Dec-03 Wed
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2003-Dec-02 Tue
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2003-Dec-01 Mon
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2003-Nov-28 Fri
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2003-Nov-27 Thu
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2003-Nov-26 Wed
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2003-Nov-25 Tue
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2003-Nov-24 Mon
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2003-Nov-21 Fri
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2003-Nov-20 Thu
| 1.25
| 1.25
| 1.24
| 1.24
|
|
| 30.1
| 30.1
| 0.1 |
2003-Nov-19 Wed
| 1.25
| 1.25
| 1.24
| 1.24
| 3,130,182
| 3,897,076
| ###
| ###
| 0.1 |
2003-Nov-18 Tue
| 1.25
| 1.26
| 1.25
| 1.25
|
|
| 78.7
| 78.7
| ### |
2003-Nov-17 Mon
| 1.26
| 1.26
| 1.25
| 1.25
| 513,482
| ###
| 37.1
| 37.1
| ### |
2003-Nov-14 Fri
| 1.26
| 1.27
| 1.25
| 1.27
|
|
| 74.9
| 74.9
| ### |
2003-Nov-13 Thu
| 1.25
| 1.26
| 1.24
| 1.25
| 4,292,881
| ###
| 71.7
| 71.7
| ### |
2003-Nov-12 Wed
| 1.24
| 1.26
| 1.23
| 1.25
| 13,330,844
| ###
| 78.4
| 78.4
| ### |
2003-Nov-11 Tue
| 1.23
| 1.25
| 1.22
| 1.24
| 3,430,724
| 4,236,944
| ###
| ###
| 0.1 |
2003-Nov-10 Mon
| 1.22
| 1.23
| 1.22
| 1.23
| 614,173
| ###
| ###
| ###
| 0.1 |
2003-Nov-07 Fri
| 1.21
| 1.23
| 1.21
| 1.23
|
|
| ###
| ###
| 0.1 |
2003-Nov-06 Thu
| 1.23
| 1.23
| 1.21
| 1.21
|
|
| 22.7
| 22.7
| ### |
2003-Nov-05 Wed
| 1.25
| 1.25
| 1.22
| 1.23
| 2,119,858
| 2,618,024
| 26.2
| 26.2
| 0.1 |
2003-Nov-04 Tue
| 1.26
| 1.26
| 1.25
| 1.25
|
|
| 29.3
| 29.3
| ### |
2003-Nov-03 Mon
| 1.26
| 1.26
| 1.25
| 1.26
| 1,026,873
| 1,288,725
| ###
| ###
| ### |
2003-Oct-31 Fri
| 1.26
| 1.27
| 1.25
| 1.27
|
|
| 75.8
| 75.8
| ### |
2003-Oct-30 Thu
| 1.26
| 1.27
| 1.26
| 1.27
| 893,059
| ###
| ###
| ###
| ### |
2003-Oct-29 Wed
| 1.26
| 1.26
| 1.25
| 1.26
|
|
| 70.0
| 70.0
| ### |
2003-Oct-28 Tue
| 1.27
| 1.27
| 1.26
| 1.26
| 1,284,926
| ###
| 38.4
| 38.4
| ### |
2003-Oct-27 Mon
| 1.28
| 1.28
| 1.26
| 1.26
| 1,501,659
| ###
| ###
| ###
| ### |
2003-Oct-24 Fri
| 1.28
| 1.28
| 1.26
| 1.27
| 788,053
| 1,000,827
| ###
| ###
| ### |
2003-Oct-23 Thu
| 1.29
| ###
| 1.28
| 1.29
| 3,051,780
| ###
| ###
| ###
| 0.1 |
2003-Oct-22 Wed
| ###
| ###
| 1.29
| 1.29
| 797,885
| ###
| 22.8
| 22.8
| 0.1 |
2003-Oct-21 Tue
| ###
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-20 Mon
| ###
| ###
| 1.29
| ###
| 545,043
| 351,552
| 69.8
| 69.8
| 0.0 |
2003-Oct-17 Fri
| 1.29
| ###
| 1.28
| ###
| 1,988,326
| 1,272,528
| 77.9
| 77.9
| 0.0 |
2003-Oct-16 Thu
| 1.28
| 1.29
| 1.26
| 1.29
| 2,149,877
| ###
| 73.3
| 73.3
| 0.1 |
2003-Oct-15 Wed
| 1.27
| 1.28
| 1.26
| 1.28
| 4,364,972
| ###
| 76.8
| 76.8
| ### |
2003-Oct-14 Tue
| 1.29
| 1.29
| 1.27
| 1.27
| 1,472,850
| 1,885,248
| ###
| ###
| ### |
2003-Oct-13 Mon
| ###
| ###
| 1.28
| 1.29
| 366,277
| ###
| 28.0
| 28.0
| 0.1 |
2003-Oct-10 Fri
| 1.29
| ###
| 1.28
| ###
| 237,453
| ###
| 70.3
| 70.3
| 0.0 |
2003-Oct-09 Thu
| ###
| ###
| 1.29
| ###
| 1,559,524
| ###
| ###
| ###
| 0.0 |
2003-Oct-08 Wed
| 1.26
| 1.28
| 1.26
| 1.28
| 3,178,540
| 4,036,745
| ###
| ###
| ### |
2003-Oct-07 Tue
| 1.26
| 1.27
| 1.26
| 1.26
| 980,688
| 1,240,570
| ###
| ###
| ### |
2003-Oct-06 Mon
| 1.26
| 1.27
| 1.25
| 1.27
|
|
| 74.7
| 74.7
| ### |
2003-Oct-03 Fri
| 1.27
| 1.28
| 1.26
| 1.26
| 1,453,779
| ###
| 23.3
| 23.3
| ### |
2003-Oct-02 Thu
| 1.26
| 1.28
| 1.26
| 1.27
| 2,015,056
| 2,559,121
| ###
| ###
| ### |
2003-Oct-01 Wed
| 1.28
| 1.28
| 1.26
| 1.26
| 3,116,845
| ###
| 22.2
| 22.2
| ### |
2003-Sep-30 Tue
| 1.28
| 1.28
| 1.27
| 1.28
|
|
| ###
| ###
| ### |
2003-Sep-29 Mon
| 1.27
| 1.28
| 1.27
| 1.28
|
|
| ###
| ###
| ### |
2003-Sep-26 Fri
| 1.27
| 1.29
| 1.27
| 1.27
|
|
| ###
| ###
| ### |
2003-Sep-25 Thu
| 1.27
| 1.28
| 1.27
| 1.28
| 1,759,980
| 2,243,974
| ###
| ###
| ### |
2003-Sep-24 Wed
| ###
| ###
| 1.28
| 1.29
| 432,550
| ###
| ###
| ###
| 0.1 |
2003-Sep-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-22 Mon
| ###
| ###
| ###
| ###
| 1,859,175
| 0
| 15.0
| 15.0
| 0.0 |
2003-Sep-19 Fri
| 1.29
| ###
| 1.29
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2003-Sep-18 Thu
| 1.28
| ###
| 1.28
| 1.29
|
|
| 74.5
| 74.5
| 0.1 |
2003-Sep-17 Wed
| 1.26
| 1.26
| 1.25
| 1.25
| 1,404,184
| 1,762,250
| ###
| ###
| ### |
2003-Sep-16 Tue
| 1.27
| 1.27
| 1.25
| 1.25
| 2,043,027
| ###
| 20.2
| 20.2
| ### |
2003-Sep-15 Mon
| 1.28
| 1.28
| 1.26
| 1.26
| 1,250,841
| ###
| 25.9
| 25.9
| ### |
2003-Sep-12 Fri
| 1.27
| 1.29
| 1.27
| 1.28
| 1,645,422
| 2,106,140
| 75.0
| 75.0
| ### |
2003-Sep-11 Thu
| 1.28
| 1.29
| 1.27
| 1.27
| 7,890,259
| ###
| 35.0
| 35.0
| ### |
2003-Sep-10 Wed
| 1.29
| 1.29
| 1.27
| 1.28
|
|
| ###
| ###
| ### |
2003-Sep-09 Tue
| 1.29
| ###
| 1.28
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-08 Mon
| ###
| ###
| 1.29
| 1.29
|
|
| 27.2
| 27.2
| 0.1 |
2003-Sep-05 Fri
| 1.29
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-04 Thu
| 1.29
| ###
| 1.28
| ###
| 839,923
| 537,550
| ###
| ###
| 0.0 |
2003-Sep-03 Wed
| 1.27
| ###
| 1.27
| 1.29
| 1,506,550
| 956,659
| ###
| ###
| 0.1 |
2003-Sep-02 Tue
| 1.25
| 1.26
| 1.25
| 1.26
| 1,238,753
| ###
| 74.1
| 74.1
| ### |
2003-Sep-01 Mon
| 1.28
| 1.28
| 1.25
| 1.25
| 2,568,529
| 3,249,189
| ###
| ###
| ### |
2003-Aug-29 Fri
| 1.29
| 1.29
| 1.28
| 1.28
|
|
| ###
| ###
| ### |
2003-Aug-28 Thu
| 1.28
| 1.29
| 1.28
| 1.29
| 1,642,280
| 2,110,329
| 72.0
| 72.0
| 0.1 |
2003-Aug-27 Wed
| 1.29
| 1.29
| 1.28
| 1.29
| 492,457
| ###
| ###
| ###
| 0.1 |
2003-Aug-26 Tue
| 1.28
| 1.29
| 1.28
| 1.28
|
|
| 71.6
| 71.6
| ### |
2003-Aug-25 Mon
| 1.27
| 1.29
| 1.27
| 1.28
|
|
| 72.8
| 72.8
| ### |
2003-Aug-22 Fri
| 1.29
| 1.29
| 1.26
| 1.27
| 1,434,649
| 1,829,177
| 16.5
| 16.5
| ### |
2003-Aug-21 Thu
| 1.27
| 1.29
| 1.26
| 1.29
| 3,949,245
| 5,035,287
| ###
| ###
| 0.1 |
2003-Aug-20 Wed
| 1.28
| 1.28
| 1.27
| 1.27
| 2,859,129
| 3,645,389
| ###
| ###
| ### |
2003-Aug-19 Tue
| 1.26
| 1.28
| 1.25
| 1.28
| 10,184,123
| ###
| 80.1
| 80.1
| ### |
2003-Aug-18 Mon
| 1.25
| 1.26
| 1.25
| 1.26
|
|
| ###
| ###
| ### |
2003-Aug-15 Fri
| 1.28
| 1.29
| 1.26
| 1.26
|
|
| 18.4
| 18.4
| ### |
2003-Aug-14 Thu
| 1.29
| 1.29
| 1.28
| 1.29
| 618,674
| ###
| ###
| ###
| 0.1 |
2003-Aug-13 Wed
| 1.28
| 1.29
| 1.27
| 1.29
| 1,631,250
| ###
| ###
| ###
| 0.1 |
2003-Aug-12 Tue
| 1.29
| 1.29
| 1.27
| 1.28
|
|
| 27.9
| 27.9
| ### |
2003-Aug-11 Mon
| ###
| ###
| ###
| ###
| 2,474,740
| 0
| ###
| ###
| 0.0 |
2003-Aug-08 Fri
| ###
| ###
| ###
| ###
| 852,480
| 0
| ###
| ###
| 0.0 |
2003-Aug-07 Thu
| ###
| ###
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2003-Aug-06 Wed
| ###
| ###
| ###
| ###
| 367,173
| 0
| ###
| ###
| 0.0 |
2003-Aug-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-04 Mon
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-01 Fri
| ###
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
2003-Jul-31 Thu
| ###
| ###
| ###
| ###
| 5,458,453
| 0
| ###
| ###
| 0.0 |
2003-Jul-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-29 Tue
| ###
| 1.4
| ###
| ###
| 5,006,986
| ###
| 68.9
| 68.9
| 0.0 |
2003-Jul-28 Mon
| 1.4
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-25 Fri
| 1.41
| 1.41
| ###
| ###
| 3,220,542
| 2,270,482
| 15.6
| 15.6
| 0.0 |
2003-Jul-24 Thu
| 1.42
| 1.43
| 1.41
| 1.42
| 4,667,387
| 6,627,689
| 69.0
| 69.0
| ### |
2003-Jul-23 Wed
| 1.43
| 1.43
| 1.42
| 1.43
|
|
| 67.8
| 67.8
| 0.1 |
2003-Jul-22 Tue
| 1.45
| 1.46
| 1.43
| 1.43
|
|
| 22.7
| 22.7
| 0.1 |
2003-Jul-21 Mon
| 1.46
| 1.47
| 1.45
| 1.45
| 628,242
| ###
| 25.1
| 25.1
| ### |
2003-Jul-18 Fri
| 1.44
| 1.46
| 1.44
| 1.45
| 2,771,955
| ###
| 73.5
| 73.5
| ### |
2003-Jul-17 Thu
| 1.44
| 1.46
| 1.44
| 1.44
| 835,371
| 1,211,287
| 73.6
| 73.6
| 0.1 |
2003-Jul-16 Wed
| 1.44
| 1.46
| 1.43
| 1.46
|
|
| ###
| ###
| 0.1 |
2003-Jul-15 Tue
| 1.45
| 1.45
| 1.44
| 1.45
|
|
| 68.6
| 68.6
| ### |
2003-Jul-14 Mon
| 1.44
| 1.47
| 1.44
| 1.44
| 692,571
| ###
| ###
| ###
| 0.1 |
2003-Jul-11 Fri
| 1.43
| 1.44
| 1.43
| 1.44
|
|
| 72.3
| 72.3
| 0.1 |
2003-Jul-10 Thu
| 1.43
| 1.44
| 1.43
| 1.43
|
|
| 68.8
| 68.8
| 0.1 |
2003-Jul-09 Wed
| 1.42
| 1.45
| 1.42
| 1.44
|
|
| ###
| ###
| 0.1 |
2003-Jul-08 Tue
| 1.43
| 1.44
| 1.42
| 1.43
|
|
| 74.3
| 74.3
| 0.1 |
2003-Jul-07 Mon
| 1.45
| 1.45
| 1.41
| 1.41
|
|
| ###
| ###
| ### |
2003-Jul-04 Fri
| 1.43
| 1.45
| 1.43
| 1.43
| 1,293,745
| ###
| ###
| ###
| 0.1 |
2003-Jul-03 Thu
| 1.43
| 1.44
| 1.42
| 1.43
| 849,952
| ###
| ###
| ###
| 0.1 |
2003-Jul-02 Wed
| 1.43
| 1.44
| 1.42
| 1.43
| 2,273,023
| 3,250,422
| ###
| ###
| 0.1 |
2003-Jul-01 Tue
| 1.46
| 1.46
| 1.44
| 1.45
|
|
| ###
| ###
| ### |
2003-Jun-30 Mon
| 1.46
| 1.47
| 1.44
| 1.47
| 2,992,023
| ###
| 74.2
| 74.2
| ### |
2003-Jun-27 Fri
| 1.44
| 1.47
| 1.44
| 1.47
|
|
| ###
| ###
| ### |
2003-Jun-25 Wed
| 1.47
| 1.47
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2003-Jun-24 Tue
| 1.48
| 1.48
| 1.48
| 1.48
| 0
|
|
|
| 0.1 |
2003-Jun-23 Mon
| 1.48
| 1.49
| 1.48
| 1.48
|
|
| 72.4
| 72.4
| 0.1 |
2003-Jun-20 Fri
| 1.49
| 1.5
| 1.48
| 1.49
| 2,938,441
| 4,378,277
| ###
| ###
| ### |
2003-Jun-19 Thu
| 1.46
| 1.49
| 1.44
| 1.49
| 3,545,373
| 5,193,971
| 86.3
| 86.3
| ### |
2003-Jun-18 Wed
| 1.43
| 1.46
| 1.43
| 1.45
|
|
| ###
| ###
| ### |
2003-Jun-17 Tue
| 1.44
| 1.45
| 1.43
| 1.45
|
|
| 77.6
| 77.6
| ### |
2003-Jun-16 Mon
| 1.43
| 1.44
| 1.42
| 1.43
|
|
| 64.8
| 64.8
| 0.1 |
2003-Jun-13 Fri
| 1.42
| 1.43
| 1.42
| 1.43
|
|
| ###
| ###
| 0.1 |
2003-Jun-12 Thu
| 1.42
| 1.42
| 1.4
| 1.42
| 1,198,924
| 1,690,482
| ###
| ###
| ### |
2003-Jun-11 Wed
| 1.4
| 1.42
| 1.4
| 1.41
| 2,568,584
| ###
| 79.5
| 79.5
| ### |
2003-Jun-10 Tue
| ###
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
2003-Jun-06 Fri
| 1.4
| 1.41
| ###
| 1.4
| 1,400,027
| ###
| ###
| ###
| ### |
2003-Jun-05 Thu
| 1.4
| 1.42
| 1.4
| 1.4
| 1,241,173
| 1,750,053
| ###
| ###
| ### |
2003-Jun-04 Wed
| 1.42
| 1.42
| 1.4
| 1.41
| 398,223
| ###
| ###
| ###
| ### |
2003-Jun-03 Tue
| ###
| 1.42
| ###
| 1.42
| 4,196,378
| 2,979,428
| 89.7
| 89.7
| ### |
2003-Jun-02 Mon
| ###
| ###
| ###
| ###
| 286,453
| 0
| 74.4
| 74.4
| 0.0 |
2003-May-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-29 Thu
| ###
| ###
| ###
| ###
| 2,210,170
| 0
| 28.1
| 28.1
| 0.0 |
2003-May-28 Wed
| 1.4
| 1.4
| ###
| ###
| 1,633,650
| 1,143,555
| ###
| ###
| 0.0 |
2003-May-27 Tue
| 1.42
| 1.42
| ###
| 1.4
|
|
| ###
| ###
| ### |
2003-May-26 Mon
| 1.41
| 1.42
| 1.41
| 1.42
| 594,426
| ###
| 75.9
| 75.9
| ### |
2003-May-23 Fri
| 1.41
| 1.43
| 1.4
| 1.41
| 1,028,772
| ###
| ###
| ###
| ### |
2003-May-22 Thu
| ###
| 1.41
| ###
| 1.41
| 408,042
| ###
| ###
| ###
| ### |
2003-May-21 Wed
| ###
| ###
| ###
| ###
| 2,820,226
| 0
| 82.7
| 82.7
| 0.0 |
2003-May-20 Tue
| ###
| ###
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2003-May-19 Mon
| ###
| ###
| ###
| ###
| 2,508,220
| 0
| 13.9
| 13.9
| 0.0 |
2003-May-16 Fri
| 1.4
| 1.4
| ###
| ###
| 687,728
| ###
| ###
| ###
| 0.0 |
2003-May-15 Thu
| ###
| ###
| ###
| ###
| 652,327
| 0
| ###
| ###
| 0.0 |
2003-May-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-13 Tue
| ###
| ###
| ###
| ###
| 733,147
| 0
| ###
| ###
| 0.0 |
2003-May-12 Mon
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2003-May-09 Fri
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2003-May-08 Thu
| ###
| ###
| ###
| ###
| 1,334,874
| 0
| ###
| ###
| 0.0 |
2003-May-07 Wed
| ###
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2003-May-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-05 Mon
| ###
| ###
| ###
| ###
| 944,847
| 0
| 71.2
| 71.2
| 0.0 |
2003-May-02 Fri
| ###
| ###
| ###
| ###
| 1,119,257
| 0
| 30.0
| 30.0
| 0.0 |
2003-May-01 Thu
| ###
| ###
| ###
| ###
| 2,654,088
| 0
| ###
| ###
| 0.0 |
2003-Apr-30 Wed
| ###
| ###
| ###
| ###
| 1,810,323
| 0
| 24.7
| 24.7
| 0.0 |
2003-Apr-29 Tue
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2003-Apr-28 Mon
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2003-Apr-24 Thu
| ###
| ###
| ###
| ###
| 328,055
| 0
| ###
| ###
| 0.0 |
2003-Apr-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-17 Thu
| ###
| ###
| ###
| ###
| 828,324
| 0
| ###
| ###
| 0.0 |
2003-Apr-16 Wed
| ###
| ###
| ###
| ###
| 872,659
| 0
| ###
| ###
| 0.0 |
2003-Apr-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-11 Fri
| ###
| ###
| ###
| ###
| 758,952
| 0
| 72.1
| 72.1
| 0.0 |
2003-Apr-10 Thu
| ###
| ###
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2003-Apr-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-08 Tue
| ###
| ###
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2003-Apr-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-04 Fri
| 1.28
| 1.29
| 1.28
| 1.29
| 1,050,344
| ###
| 69.1
| 69.1
| 0.1 |
2003-Apr-03 Thu
| 1.29
| ###
| 1.27
| 1.28
| 3,042,341
| 1,931,886
| ###
| ###
| ### |
2003-Apr-02 Wed
| ###
| ###
| 1.29
| 1.29
|
|
| ###
| ###
| 0.1 |
2003-Apr-01 Tue
| ###
| ###
| ###
| ###
| 1,573,874
| 0
| ###
| ###
| 0.0 |
2003-Mar-31 Mon
| ###
| ###
| ###
| ###
| 5,961,243
| 0
| 12.3
| 12.3
| 0.0 |
2003-Mar-28 Fri
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2003-Mar-27 Thu
| ###
| ###
| ###
| ###
| 7,714,880
| 0
| 71.1
| 71.1
| 0.0 |
2003-Mar-26 Wed
| ###
| ###
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2003-Mar-25 Tue
| ###
| ###
| ###
| ###
| 2,251,955
| 0
| ###
| ###
| 0.0 |
2003-Mar-24 Mon
| ###
| ###
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2003-Mar-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-20 Thu
| ###
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-19 Wed
| 1.28
| ###
| 1.27
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2003-Mar-18 Tue
| 1.25
| 1.28
| 1.24
| 1.28
| 3,995,975
| 5,034,928
| 81.7
| 81.7
| ### |
2003-Mar-17 Mon
| 1.24
| 1.25
| 1.23
| 1.23
| 811,441
| 1,006,186
| 29.3
| 29.3
| 0.1 |
2003-Mar-14 Fri
| 1.24
| 1.24
| 1.21
| 1.23
|
|
| ###
| ###
| 0.1 |
2003-Mar-13 Thu
| 1.24
| 1.25
| 1.2
| 1.22
| 2,038,080
| 2,496,648
| ###
| ###
| 0.1 |
2003-Mar-12 Wed
| 1.25
| 1.25
| 1.23
| 1.25
|
|
| ###
| ###
| ### |
2003-Mar-11 Tue
| 1.26
| 1.26
| 1.24
| 1.24
| 1,757,347
| 2,196,683
| 27.4
| 27.4
| 0.1 |
2003-Mar-10 Mon
| 1.25
| 1.26
| 1.25
| 1.26
| 1,253,722
| 1,573,421
| 83.5
| 83.5
| ### |
2003-Mar-07 Fri
| 1.25
| 1.26
| 1.25
| 1.25
|
|
| 79.7
| 79.7
| ### |
2003-Mar-06 Thu
| 1.27
| 1.27
| 1.25
| 1.25
|
|
| 21.0
| 21.0
| ### |
2003-Mar-05 Wed
| 1.28
| 1.28
| 1.26
| 1.27
|
|
| ###
| ###
| ### |
2003-Mar-04 Tue
| 1.28
| 1.29
| 1.26
| 1.28
| 1,593,371
| 2,031,548
| ###
| ###
| ### |
2003-Mar-03 Mon
| ###
| ###
| 1.28
| 1.29
| 945,243
| 604,955
| 26.3
| 26.3
| 0.1 |
2003-Feb-28 Fri
| ###
| ###
| 1.28
| ###
| 1,119,429
| ###
| 76.7
| 76.7
| 0.0 |
2003-Feb-27 Thu
| ###
| ###
| 1.29
| 1.29
| 1,026,583
| 662,146
| 20.3
| 20.3
| 0.1 |
2003-Feb-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-25 Tue
| ###
| ###
| ###
| ###
| 1,614,573
| 0
| 84.6
| 84.6
| 0.0 |
2003-Feb-24 Mon
| ###
| ###
| ###
| ###
| 606,943
| 0
| 25.8
| 25.8
| 0.0 |
2003-Feb-21 Fri
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2003-Feb-20 Thu
| ###
| ###
| ###
| ###
| 2,476,321
| 0
| ###
| ###
| 0.0 |
2003-Feb-19 Wed
| ###
| ###
| ###
| ###
| 2,334,222
| 0
| ###
| ###
| 0.0 |
2003-Feb-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-14 Fri
| 1.29
| ###
| 1.28
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2003-Feb-13 Thu
| ###
| ###
| 1.27
| 1.29
| 668,245
| ###
| ###
| ###
| 0.1 |
2003-Feb-12 Wed
| ###
| ###
| ###
| ###
| 1,697,129
| 0
| 25.7
| 25.7
| 0.0 |
2003-Feb-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-10 Mon
| ###
| 1.4
| ###
| ###
| 679,322
| 475,525
| ###
| ###
| 0.0 |
2003-Feb-07 Fri
| 1.42
| 1.42
| ###
| ###
| 4,310,859
| ###
| 15.0
| 15.0
| 0.0 |
2003-Feb-06 Thu
| 1.42
| 1.42
| 1.4
| 1.4
| 3,184,385
| 4,489,982
| ###
| ###
| ### |
2003-Feb-05 Wed
| 1.42
| 1.42
| 1.41
| 1.42
|
|
| ###
| ###
| ### |
2003-Feb-04 Tue
| 1.42
| 1.43
| 1.42
| 1.42
| 527,376
| ###
| ###
| ###
| ### |
2003-Feb-03 Mon
| 1.43
| 1.43
| 1.42
| 1.42
|
|
| 33.6
| 33.6
| ### |
2003-Jan-31 Fri
| 1.42
| 1.43
| 1.42
| 1.43
|
|
| 72.7
| 72.7
| 0.1 |
2003-Jan-30 Thu
| 1.42
| 1.43
| 1.42
| 1.42
|
|
| 71.2
| 71.2
| ### |
2003-Jan-29 Wed
| 1.41
| 1.43
| 1.41
| 1.42
|
|
| ###
| ###
| ### |
2003-Jan-28 Tue
| 1.41
| 1.42
| 1.41
| 1.41
|
|
| 82.3
| 82.3
| ### |
2003-Jan-24 Fri
| 1.43
| 1.43
| 1.42
| 1.42
| 808,779
| ###
| ###
| ###
| ### |
2003-Jan-23 Thu
| 1.43
| 1.43
| 1.42
| 1.43
|
|
| ###
| ###
| 0.1 |
2003-Jan-22 Wed
| 1.42
| 1.43
| 1.42
| 1.42
| 531,254
| ###
| ###
| ###
| ### |
2003-Jan-21 Tue
| 1.43
| 1.44
| 1.42
| 1.43
| 2,281,074
| ###
| ###
| ###
| 0.1 |
2003-Jan-20 Mon
| 1.44
| 1.44
| 1.43
| 1.43
|
|
| ###
| ###
| 0.1 |
2003-Jan-17 Fri
| 1.45
| 1.45
| 1.43
| 1.43
|
|
| 18.5
| 18.5
| 0.1 |
2003-Jan-16 Thu
| 1.44
| 1.45
| 1.44
| 1.45
|
|
| ###
| ###
| ### |
2003-Jan-15 Wed
| 1.45
| 1.45
| 1.44
| 1.45
| 591,878
| ###
| ###
| ###
| ### |
2003-Jan-14 Tue
| 1.46
| 1.46
| 1.45
| 1.45
| 624,452
| 908,577
| 23.5
| 23.5
| ### |
2003-Jan-13 Mon
| 1.46
| 1.47
| 1.44
| 1.45
|
|
| ###
| ###
| ### |
2003-Jan-10 Fri
| 1.48
| 1.48
| 1.46
| 1.47
| 381,120
| 560,246
| ###
| ###
| ### |
2003-Jan-09 Thu
| 1.47
| 1.48
| 1.47
| 1.48
|
|
| ###
| ###
| 0.1 |
2003-Jan-08 Wed
| 1.48
| 1.49
| 1.47
| 1.48
|
|
| 73.1
| 73.1
| 0.1 |
2003-Jan-07 Tue
| 1.46
| 1.48
| 1.45
| 1.48
|
|
| ###
| ###
| 0.1 |
2003-Jan-06 Mon
| 1.46
| 1.46
| 1.45
| 1.46
|
|
| ###
| ###
| 0.1 |
2003-Jan-03 Fri
| 1.43
| 1.46
| 1.43
| 1.46
|
|
| ###
| ###
| 0.1 |
2003-Jan-02 Thu
| 1.42
| 1.44
| 1.42
| 1.44
| 205,623
| 294,040
| ###
| ###
| 0.1 |
2002-Dec-31 Tue
| 1.41
| 1.44
| 1.41
| 1.44
| 1,384,986
| ###
| ###
| ###
| 0.1 |
2002-Dec-30 Mon
| 1.4
| 1.41
| 1.4
| 1.41
| 2,455,328
| ###
| 78.4
| 78.4
| ### |
2002-Dec-27 Fri
| 1.41
| 1.41
| 1.4
| 1.4
| 19,476
| ###
| 16.9
| 16.9
| ### |
2002-Dec-24 Tue
| ###
| 1.41
| ###
| 1.41
| 1,338,075
| 943,342
| ###
| ###
| ### |
2002-Dec-23 Mon
| ###
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
2002-Dec-20 Fri
| ###
| ###
| ###
| ###
| 875,545
| 0
| 19.7
| 19.7
| 0.0 |
2002-Dec-19 Thu
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2002-Dec-18 Wed
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2002-Dec-17 Tue
| ###
| ###
| ###
| ###
| 1,084,089
| 0
| ###
| ###
| 0.0 |
2002-Dec-16 Mon
| ###
| ###
| ###
| ###
| 419,559
| 0
| ###
| ###
| 0.0 |
2002-Dec-13 Fri
| ###
| ###
| ###
| ###
| 264,626
| 0
| ###
| ###
| 0.0 |
2002-Dec-12 Thu
| ###
| ###
| ###
| ###
| 1,095,753
| 0
| 24.7
| 24.7
| 0.0 |
2002-Dec-11 Wed
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2002-Dec-10 Tue
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2002-Dec-09 Mon
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2002-Dec-06 Fri
| ###
| ###
| ###
| ###
| 496,857
| 0
| 72.8
| 72.8
| 0.0 |
2002-Dec-05 Thu
| ###
| 1.4
| ###
| ###
| 994,040
| 695,828
| ###
| ###
| 0.0 |
2002-Dec-04 Wed
| ###
| ###
| ###
| ###
| 3,010,276
| 0
| 31.3
| 31.3
| 0.0 |
2002-Dec-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-02 Mon
| ###
| ###
| ###
| ###
| 431,626
| 0
| ###
| ###
| 0.0 |
2002-Nov-29 Fri
| ###
| ###
| ###
| ###
| 3,917,881
| 0
| 67.0
| 67.0
| 0.0 |
2002-Nov-28 Thu
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2002-Nov-27 Wed
| ###
| ###
| ###
| ###
| 3,144,725
| 0
| ###
| ###
| 0.0 |
2002-Nov-26 Tue
| ###
| ###
| ###
| ###
| 869,485
| 0
| ###
| ###
| 0.0 |
2002-Nov-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-22 Fri
| ###
| ###
| ###
| ###
| 1,923,877
| 0
| 75.0
| 75.0
| 0.0 |
2002-Nov-21 Thu
| ###
| ###
| ###
| ###
| 5,133,421
| 0
| ###
| ###
| 0.0 |
2002-Nov-20 Wed
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2002-Nov-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-18 Mon
| ###
| ###
| ###
| ###
| 1,908,629
| 0
| ###
| ###
| 0.0 |
2002-Nov-15 Fri
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2002-Nov-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-13 Wed
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2002-Nov-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-11 Mon
| ###
| ###
| ###
| ###
| 906,371
| 0
| 37.3
| 37.3
| 0.0 |
2002-Nov-08 Fri
| 1.4
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-07 Thu
| 1.4
| 1.41
| ###
| 1.4
|
|
| 77.3
| 77.3
| ### |
2002-Nov-06 Wed
| 1.41
| 1.41
| 1.4
| 1.4
|
|
| 31.2
| 31.2
| ### |
2002-Nov-05 Tue
| 1.4
| 1.41
| 1.4
| 1.41
|
|
| 78.9
| 78.9
| ### |
2002-Nov-04 Mon
| 1.41
| 1.41
| 1.4
| 1.41
| 336,341
| 472,559
| ###
| ###
| ### |
2002-Nov-01 Fri
| 1.41
| 1.41
| 1.4
| 1.41
| 1,136,623
| 1,596,955
| 74.6
| 74.6
| ### |
2002-Oct-31 Thu
| 1.41
| 1.41
| 1.4
| 1.4
| 2,040,022
| ###
| ###
| ###
| ### |
2002-Oct-30 Wed
| 1.4
| 1.41
| 1.4
| 1.41
|
|
| 79.0
| 79.0
| ### |
2002-Oct-29 Tue
| 1.4
| 1.41
| ###
| 1.4
| 1,220,724
| ###
| ###
| ###
| ### |
2002-Oct-28 Mon
| 1.41
| 1.41
| 1.4
| 1.4
| 855,677
| 1,202,226
| 26.1
| 26.1
| ### |
2002-Oct-25 Fri
| 1.4
| 1.41
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2002-Oct-24 Thu
| 1.4
| 1.41
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2002-Oct-23 Wed
| 1.4
| 1.41
| ###
| 1.4
| 7,446,520
| ###
| ###
| ###
| ### |
2002-Oct-22 Tue
| 1.41
| 1.41
| ###
| 1.4
|
|
| ###
| ###
| ### |
2002-Oct-21 Mon
| 1.4
| 1.41
| 1.4
| 1.41
|
|
| ###
| ###
| ### |
2002-Oct-18 Fri
| ###
| 1.42
| ###
| 1.41
|
|
| ###
| ###
| ### |
2002-Oct-17 Thu
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-16 Wed
| ###
| 1.4
| ###
| ###
| 2,989,788
| 2,092,851
| 88.4
| 88.4
| 0.0 |
2002-Oct-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-14 Mon
| ###
| ###
| ###
| ###
| 1,029,670
| 0
| 79.6
| 79.6
| 0.0 |
2002-Oct-11 Fri
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2002-Oct-10 Thu
| ###
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2002-Oct-09 Wed
| ###
| ###
| ###
| ###
| 1,899,982
| 0
| 87.5
| 87.5
| 0.0 |
2002-Oct-08 Tue
| 1.4
| 1.4
| ###
| ###
| 930,286
| ###
| ###
| ###
| 0.0 |
2002-Oct-07 Mon
| 1.4
| 1.4
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2002-Oct-04 Fri
| 1.4
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
2002-Oct-03 Thu
| 1.4
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
2002-Oct-02 Wed
| ###
| 1.41
| ###
| 1.4
|
|
| ###
| ###
| ### |
2002-Oct-01 Tue
| 1.41
| 1.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-30 Mon
| ###
| 1.42
| ###
| 1.42
| 3,025,179
| 2,147,877
| ###
| ###
| ### |
2002-Sep-27 Fri
| 1.41
| 1.41
| 1.4
| 1.41
| 3,912,344
| 5,496,843
| 69.5
| 69.5
| ### |
2002-Sep-26 Thu
| 1.41
| 1.42
| 1.4
| 1.4
| 5,907,782
| 8,329,972
| ###
| ###
| ### |
2002-Sep-25 Wed
| 1.42
| 1.42
| 1.41
| 1.41
| 3,447,371
| 4,878,029
| ###
| ###
| ### |
2002-Sep-24 Tue
| 1.42
| 1.42
| 1.41
| 1.42
| 3,565,724
| ###
| 82.4
| 82.4
| ### |
2002-Sep-23 Mon
| 1.42
| 1.42
| 1.41
| 1.41
|
|
| 32.8
| 32.8
| ### |
2002-Sep-20 Fri
| 1.41
| 1.42
| 1.41
| 1.41
|
|
| ###
| ###
| ### |
2002-Sep-19 Thu
| 1.42
| 1.42
| 1.41
| 1.41
|
|
| 32.6
| 32.6
| ### |
2002-Sep-18 Wed
| 1.42
| 1.42
| 1.41
| 1.42
|
|
| 74.9
| 74.9
| ### |
2002-Sep-17 Tue
| 1.41
| 1.42
| 1.41
| 1.42
|
|
| 74.4
| 74.4
| ### |
2002-Sep-16 Mon
| 1.42
| 1.42
| 1.41
| 1.41
| 717,678
| ###
| ###
| ###
| ### |
2002-Sep-13 Fri
| 1.41
| 1.42
| 1.41
| 1.42
|
|
| 74.9
| 74.9
| ### |
2002-Sep-12 Thu
| 1.41
| 1.42
| 1.41
| 1.41
|
|
| 76.3
| 76.3
| ### |
2002-Sep-11 Wed
| 1.42
| 1.42
| 1.41
| 1.41
| 2,713,177
| 3,839,145
| 21.9
| 21.9
| ### |
2002-Sep-10 Tue
| 1.41
| 1.42
| 1.41
| 1.41
|
|
| 77.4
| 77.4
| ### |
2002-Sep-09 Mon
| 1.42
| 1.42
| 1.41
| 1.41
|
|
| 26.4
| 26.4
| ### |
2002-Sep-06 Fri
| 1.41
| 1.42
| 1.41
| 1.41
| 3,510,981
| ###
| ###
| ###
| ### |
2002-Sep-05 Thu
| 1.41
| 1.42
| 1.41
| 1.41
| 932,842
| 1,319,971
| ###
| ###
| ### |
2002-Sep-04 Wed
| 1.41
| 1.42
| 1.41
| 1.41
|
|
| 77.3
| 77.3
| ### |
2002-Sep-03 Tue
| 1.42
| 1.42
| 1.41
| 1.41
| 1,360,876
| ###
| 26.9
| 26.9
| ### |
2002-Sep-02 Mon
| 1.42
| 1.42
| 1.42
| 1.42
| 0
|
|
|
| ### |
2002-Aug-30 Fri
| 1.42
| 1.43
| 1.42
| 1.42
|
|
| ###
| ###
| ### |
2002-Aug-29 Thu
| 1.42
| 1.43
| 1.42
| 1.42
| 935,940
| ###
| ###
| ###
| ### |
2002-Aug-28 Wed
| 1.43
| 1.44
| 1.42
| 1.42
|
|
| 26.4
| 26.4
| ### |
2002-Aug-27 Tue
| 1.42
| 1.43
| 1.41
| 1.43
|
|
| 77.1
| 77.1
| 0.1 |
2002-Aug-26 Mon
| 1.42
| 1.42
| 1.41
| 1.42
| 1,413,182
| 1,999,652
| ###
| ###
| ### |
2002-Aug-23 Fri
| 1.42
| 1.42
| 1.41
| 1.42
| 1,748,183
| 2,473,678
| 72.1
| 72.1
| ### |
2002-Aug-22 Thu
| 1.42
| 1.42
| 1.41
| 1.42
|
|
| ###
| ###
| ### |
2002-Aug-21 Wed
| 1.42
| 1.42
| 1.4
| 1.42
|
|
| 73.6
| 73.6
| ### |
2002-Aug-20 Tue
| 1.44
| 1.44
| 1.42
| 1.42
|
|
| 20.6
| 20.6
| ### |
2002-Aug-19 Mon
| 1.43
| 1.45
| 1.42
| 1.43
|
|
| ###
| ###
| 0.1 |
2002-Aug-16 Fri
| 1.48
| 1.49
| 1.47
| 1.49
|
|
| 72.8
| 72.8
| ### |
2002-Aug-15 Thu
| 1.45
| 1.48
| 1.45
| 1.47
| 3,508,225
| 5,139,549
| 79.4
| 79.4
| ### |
2002-Aug-14 Wed
| 1.47
| 1.47
| 1.47
| 1.47
| 0
|
|
|
| ### |
2002-Aug-13 Tue
| 1.46
| 1.48
| 1.46
| 1.47
| 3,360,840
| ###
| 75.5
| 75.5
| ### |
2002-Aug-12 Mon
| 1.47
| 1.47
| 1.46
| 1.46
| 8,142,583
| 11,928,884
| ###
| ###
| 0.1 |
2002-Aug-09 Fri
| 1.49
| 1.49
| 1.47
| 1.47
|
|
| ###
| ###
| ### |
2002-Aug-08 Thu
| 1.5
| 1.51
| 1.48
| 1.49
|
|
| ###
| ###
| ### |
2002-Aug-07 Wed
| 1.5
| 1.51
| 1.5
| 1.5
| 3,142,279
| 4,729,129
| 71.9
| 71.9
| 0.1 |
2002-Aug-06 Tue
| 1.5
| 1.5
| 1.49
| 1.5
| 892,725
| 1,334,623
| ###
| ###
| 0.1 |
2002-Aug-05 Mon
| 1.5
| 1.51
| 1.49
| 1.49
| 219,343
| ###
| ###
| ###
| ### |
2002-Aug-02 Fri
| 1.51
| 1.52
| 1.48
| 1.5
| 928,041
| ###
| ###
| ###
| 0.1 |
2002-Aug-01 Thu
| 1.52
| 1.53
| 1.51
| 1.52
| 1,716,285
| 2,608,753
| 75.0
| 75.0
| 0.1 |
2002-Jul-31 Wed
| 1.52
| 1.53
| 1.52
| 1.52
|
|
| ###
| ###
| 0.1 |
2002-Jul-30 Tue
| 1.52
| 1.53
| 1.51
| 1.52
|
|
| 71.7
| 71.7
| 0.1 |
2002-Jul-29 Mon
| 1.53
| 1.53
| 1.52
| 1.53
| 672,751
| 1,025,945
| 69.3
| 69.3
| ### |
2002-Jul-26 Fri
| 1.54
| 1.54
| 1.52
| 1.52
| 1,862,351
| ###
| 31.0
| 31.0
| 0.1 |
2002-Jul-25 Thu
| 1.53
| 1.54
| 1.53
| 1.53
|
|
| ###
| ###
| ### |
2002-Jul-24 Wed
| 1.53
| 1.54
| 1.51
| 1.52
|
|
| 42.2
| 42.2
| 0.1 |
2002-Jul-23 Tue
| 1.56
| 1.56
| 1.53
| 1.53
| 9,030,351
| ###
| ###
| ###
| ### |
2002-Jul-22 Mon
| 1.55
| 1.58
| 1.55
| 1.56
| 1,624,159
| ###
| ###
| ###
| ### |
2002-Jul-19 Fri
| 1.55
| 1.56
| 1.54
| 1.55
|
|
| ###
| ###
| ### |
2002-Jul-18 Thu
| 1.55
| 1.56
| 1.55
| 1.55
| 1,118,227
| 1,738,842
| ###
| ###
| ### |
2002-Jul-17 Wed
| 1.56
| 1.56
| 1.55
| 1.56
|
|
| 86.9
| 86.9
| ### |
2002-Jul-16 Tue
| 1.57
| 1.57
| 1.56
| 1.56
| 2,295,523
| ###
| 35.7
| 35.7
| ### |
2002-Jul-15 Mon
| 1.54
| 1.56
| 1.54
| 1.56
|
|
| ###
| ###
| ### |
2002-Jul-12 Fri
| 1.54
| 1.55
| 1.53
| 1.55
| 3,007,647
| 4,631,776
| 77.4
| 77.4
| ### |
2002-Jul-11 Thu
| 1.54
| 1.55
| 1.53
| 1.54
|
|
| 77.3
| 77.3
| ### |
2002-Jul-10 Wed
| 1.55
| 1.55
| 1.53
| 1.54
|
|
| 28.0
| 28.0
| ### |
2002-Jul-09 Tue
| 1.53
| 1.55
| 1.53
| 1.54
|
|
| ###
| ###
| ### |
2002-Jul-08 Mon
| 1.53
| 1.54
| 1.53
| 1.53
| 2,227,159
| 3,418,689
| 73.1
| 73.1
| ### |
2002-Jul-05 Fri
| 1.53
| 1.54
| 1.53
| 1.53
| 2,705,375
| 4,152,750
| 69.2
| 69.2
| ### |
2002-Jul-04 Thu
| 1.53
| 1.54
| 1.53
| 1.53
| 1,902,684
| ###
| 72.6
| 72.6
| ### |
2002-Jul-03 Wed
| 1.53
| 1.56
| 1.53
| 1.53
| 1,876,556
| 2,899,279
| 75.8
| 75.8
| ### |
2002-Jul-02 Tue
| 1.53
| 1.54
| 1.52
| 1.53
|
|
| 75.7
| 75.7
| ### |
2002-Jul-01 Mon
| 1.51
| 1.52
| 1.51
| 1.52
| 678,043
| ###
| 74.9
| 74.9
| 0.1 |
2002-Jun-28 Fri
| 1.51
| 1.54
| 1.5
| 1.54
| 2,987,874
| ###
| 75.0
| 75.0
| ### |
2002-Jun-27 Thu
| 1.55
| 1.55
| 1.51
| 1.53
| 1,479,487
| ###
| ###
| ###
| ### |
2002-Jun-26 Wed
| 1.53
| 1.54
| 1.52
| 1.53
| 1,292,050
| ###
| 82.4
| 82.4
| ### |
2002-Jun-25 Tue
| 1.55
| 1.55
| 1.52
| 1.53
|
|
| ###
| ###
| ### |
2002-Jun-24 Mon
| 1.56
| 1.57
| 1.55
| 1.56
| 2,271,752
| ###
| 76.8
| 76.8
| ### |
2002-Jun-21 Fri
| 1.55
| 1.57
| 1.55
| 1.57
| 424,441
| 662,127
| 80.0
| 80.0
| 0.1 |
2002-Jun-20 Thu
| 1.55
| 1.57
| 1.54
| 1.57
|
|
| ###
| ###
| 0.1 |
2002-Jun-19 Wed
| 1.57
| 1.57
| 1.55
| 1.56
| 701,540
| ###
| ###
| ###
| ### |
2002-Jun-18 Tue
| 1.55
| 1.55
| 1.52
| 1.54
|
|
| 33.6
| 33.6
| ### |
2002-Jun-17 Mon
| 1.56
| 1.57
| 1.55
| 1.56
|
|
| ###
| ###
| ### |
2002-Jun-14 Fri
| 1.58
| 1.58
| 1.56
| 1.56
|
|
| ###
| ###
| ### |
2002-Jun-13 Thu
| 1.58
| 1.59
| 1.57
| 1.57
| 1,030,875
| 1,628,782
| 30.8
| 30.8
| 0.1 |
2002-Jun-12 Wed
| ###
| ###
| 1.59
| 1.59
| 1,992,459
| ###
| ###
| ###
| ### |
2002-Jun-11 Tue
| 1.58
| ###
| 1.58
| ###
| 506,280
| ###
| ###
| ###
| 0.0 |
2002-Jun-07 Fri
| 1.57
| 1.59
| 1.57
| 1.58
| 1,227,750
| 1,939,845
| ###
| ###
| 0.1 |
2002-Jun-06 Thu
| 1.56
| 1.58
| 1.56
| 1.58
|
|
| ###
| ###
| 0.1 |
2002-Jun-05 Wed
| 1.56
| 1.57
| 1.55
| 1.56
| 1,268,627
| 1,979,058
| 71.8
| 71.8
| ### |
2002-Jun-04 Tue
| 1.56
| 1.57
| 1.53
| 1.57
|
|
| 82.1
| 82.1
| 0.1 |
2002-Jun-03 Mon
| 1.57
| 1.58
| 1.56
| 1.58
| 974,083
| ###
| ###
| ###
| 0.1 |
2002-May-31 Fri
| 1.58
| 1.59
| 1.55
| 1.56
| 1,875,226
| ###
| ###
| ###
| ### |
2002-May-30 Thu
| 1.59
| ###
| 1.58
| 1.58
|
|
| 26.0
| 26.0
| 0.1 |
2002-May-29 Wed
| 1.59
| ###
| 1.59
| ###
| 1,518,584
| 1,207,274
| 71.9
| 71.9
| 0.0 |
2002-May-28 Tue
| 1.59
| ###
| 1.59
| ###
| 2,178,349
| 1,731,787
| 76.9
| 76.9
| 0.0 |
2002-May-27 Mon
| 1.59
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-24 Fri
| ###
| ###
| 1.58
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2002-May-23 Thu
| 1.59
| ###
| 1.59
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2002-May-22 Wed
| ###
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-21 Tue
| 1.59
| ###
| 1.59
| 1.59
|
|
| 76.9
| 76.9
| ### |
2002-May-20 Mon
| 1.58
| 1.59
| 1.58
| 1.58
|
|
| ###
| ###
| 0.1 |
2002-May-17 Fri
| 1.57
| ###
| 1.57
| ###
| 2,210,757
| 1,735,444
| 80.4
| 80.4
| 0.0 |
2002-May-16 Thu
| 1.55
| 1.57
| 1.55
| 1.57
|
|
| ###
| ###
| 0.1 |
2002-May-15 Wed
| 1.57
| 1.57
| 1.55
| 1.55
|
|
| 23.0
| 23.0
| ### |
2002-May-14 Tue
| 1.57
| 1.58
| 1.56
| 1.57
|
|
| 73.0
| 73.0
| 0.1 |
2002-May-13 Mon
| 1.56
| 1.58
| 1.56
| 1.58
|
|
| ###
| ###
| 0.1 |
2002-May-10 Fri
| 1.57
| 1.58
| 1.56
| 1.56
| 990,024
| ###
| ###
| ###
| ### |
2002-May-09 Thu
| 1.56
| 1.57
| 1.55
| 1.57
| 817,246
| ###
| 81.5
| 81.5
| 0.1 |
2002-May-08 Wed
| 1.54
| 1.56
| 1.54
| 1.56
|
|
| ###
| ###
| ### |
2002-May-07 Tue
| 1.53
| 1.55
| 1.53
| 1.54
|
|
| 79.0
| 79.0
| ### |
2002-May-06 Mon
| 1.54
| 1.54
| 1.53
| 1.53
|
|
| ###
| ###
| ### |
2002-May-03 Fri
| 1.53
| 1.54
| 1.53
| 1.54
| 10,993,077
| 16,874,373
| 75.1
| 75.1
| ### |
2002-May-02 Thu
| 1.52
| 1.52
| 1.51
| 1.52
|
|
| 74.7
| 74.7
| 0.1 |
2002-May-01 Wed
| 1.51
| 1.52
| 1.51
| 1.51
| 2,807,655
| ###
| ###
| ###
| 0.1 |
2002-Apr-30 Tue
| 1.52
| 1.52
| 1.5
| 1.5
|
|
| 28.7
| 28.7
| 0.1 |
2002-Apr-29 Mon
| 1.52
| 1.53
| 1.51
| 1.52
| 1,311,149
| 1,992,946
| ###
| ###
| 0.1 |
2002-Apr-26 Fri
| 1.52
| 1.53
| 1.52
| 1.53
| 562,173
| ###
| 72.2
| 72.2
| ### |
2002-Apr-24 Wed
| 1.52
| 1.53
| 1.51
| 1.52
| 246,248
| ###
| ###
| ###
| 0.1 |
2002-Apr-23 Tue
| 1.52
| 1.53
| 1.52
| 1.53
|
|
| ###
| ###
| ### |
2002-Apr-22 Mon
| 1.53
| 1.53
| 1.52
| 1.53
| 816,821
| 1,245,652
| ###
| ###
| ### |
2002-Apr-19 Fri
| 1.53
| 1.53
| 1.52
| 1.52
|
|
| ###
| ###
| 0.1 |
2002-Apr-18 Thu
| 1.52
| 1.53
| 1.52
| 1.52
| 486,748
| ###
| ###
| ###
| 0.1 |
2002-Apr-17 Wed
| 1.53
| 1.54
| 1.52
| 1.53
| 2,711,787
| ###
| ###
| ###
| ### |
2002-Apr-16 Tue
| 1.54
| 1.54
| 1.53
| 1.54
|
|
| ###
| ###
| ### |
2002-Apr-15 Mon
| 1.53
| 1.54
| 1.53
| 1.54
|
|
| 75.6
| 75.6
| ### |
2002-Apr-12 Fri
| 1.52
| 1.53
| 1.52
| 1.53
|
|
| 76.3
| 76.3
| ### |
2002-Apr-11 Thu
| 1.51
| 1.53
| 1.51
| 1.52
| 1,865,553
| 2,835,640
| ###
| ###
| 0.1 |
2002-Apr-10 Wed
| 1.5
| 1.52
| 1.5
| 1.51
| 1,371,781
| 2,071,389
| ###
| ###
| 0.1 |
2002-Apr-09 Tue
| 1.5
| 1.51
| 1.49
| 1.5
|
|
| ###
| ###
| 0.1 |
2002-Apr-08 Mon
| 1.49
| 1.51
| 1.48
| 1.51
|
|
| ###
| ###
| 0.1 |
2002-Apr-05 Fri
| 1.49
| 1.5
| 1.48
| 1.48
| 183,624
| ###
| 26.6
| 26.6
| 0.1 |
2002-Apr-04 Thu
| 1.5
| 1.51
| 1.49
| 1.5
| 596,446
| ###
| 76.1
| 76.1
| 0.1 |
2002-Apr-03 Wed
| 1.51
| 1.51
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2002-Apr-02 Tue
| 1.5
| 1.52
| 1.5
| 1.51
| 395,549
| 597,278
| 83.2
| 83.2
| 0.1 |
2002-Mar-28 Thu
| 1.53
| 1.53
| 1.51
| 1.51
| 801,326
| ###
| 20.6
| 20.6
| 0.1 |
2002-Mar-27 Wed
| 1.5
| 1.53
| 1.5
| 1.53
| 3,708,272
| ###
| 85.4
| 85.4
| ### |
2002-Mar-26 Tue
| 1.49
| 1.51
| 1.48
| 1.51
|
|
| 85.9
| 85.9
| 0.1 |
2002-Mar-25 Mon
| 1.48
| 1.49
| 1.48
| 1.49
|
|
| ###
| ###
| ### |
2002-Mar-22 Fri
| 1.49
| 1.49
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
2002-Mar-21 Thu
| 1.46
| 1.49
| 1.45
| 1.48
| 1,587,970
| ###
| 81.4
| 81.4
| 0.1 |
2002-Mar-20 Wed
| 1.45
| 1.47
| 1.45
| 1.47
|
|
| ###
| ###
| ### |
2002-Mar-19 Tue
| 1.45
| 1.47
| 1.44
| 1.46
|
|
| ###
| ###
| 0.1 |
2002-Mar-18 Mon
| 1.46
| 1.46
| 1.45
| 1.46
|
|
| 73.1
| 73.1
| 0.1 |
2002-Mar-15 Fri
| 1.45
| 1.46
| 1.45
| 1.45
|
|
| 76.7
| 76.7
| ### |
2002-Mar-14 Thu
| 1.47
| 1.47
| 1.45
| 1.46
|
|
| 29.1
| 29.1
| 0.1 |
2002-Mar-13 Wed
| 1.47
| 1.47
| 1.46
| 1.47
| 1,051,327
| ###
| ###
| ###
| ### |
2002-Mar-12 Tue
| 1.46
| 1.46
| 1.45
| 1.46
|
|
| ###
| ###
| 0.1 |
2002-Mar-11 Mon
| 1.45
| 1.47
| 1.45
| 1.46
| 735,828
| ###
| ###
| ###
| 0.1 |
2002-Mar-08 Fri
| 1.47
| 1.47
| 1.46
| 1.47
| 295,884
| 433,470
| ###
| ###
| ### |
2002-Mar-07 Thu
| 1.47
| 1.47
| 1.46
| 1.46
| 811,826
| 1,189,325
| ###
| ###
| 0.1 |
2002-Mar-06 Wed
| 1.44
| 1.47
| 1.44
| 1.47
|
|
| 86.0
| 86.0
| ### |
2002-Mar-05 Tue
| 1.45
| 1.46
| 1.44
| 1.45
| 696,823
| ###
| ###
| ###
| ### |
2002-Mar-04 Mon
| 1.45
| 1.45
| 1.42
| 1.45
| 1,543,140
| ###
| ###
| ###
| ### |
2002-Mar-01 Fri
| 1.46
| 1.46
| 1.43
| 1.45
|
|
| 28.2
| 28.2
| ### |
2002-Feb-28 Thu
| 1.45
| 1.45
| 1.44
| 1.45
|
|
| ###
| ###
| ### |
2002-Feb-27 Wed
| 1.46
| 1.46
| 1.44
| 1.45
|
|
| ###
| ###
| ### |
2002-Feb-26 Tue
| 1.46
| 1.47
| 1.46
| 1.46
|
|
| ###
| ###
| 0.1 |
2002-Feb-25 Mon
| 1.46
| 1.47
| 1.459
| 1.459
| 663,440
| ###
| ###
| ###
| 0.1 |
2002-Feb-22 Fri
| 1.46
| 1.47
| 1.46
| 1.47
|
|
| 77.3
| 77.3
| ### |
2002-Feb-21 Thu
| 1.45
| 1.47
| 1.45
| 1.47
| 1,328,179
| 1,939,141
| ###
| ###
| ### |
2002-Feb-20 Wed
| 1.45
| 1.46
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2002-Feb-19 Tue
| ###
| ###
| 1.44
| 1.45
| 370,041
| 266,429
| 30.3
| 30.3
| ### |
2002-Feb-18 Mon
| 1.5
| 1.5
| 1.49
| 1.5
|
|
| ###
| ###
| 0.1 |
2002-Feb-15 Fri
| 1.49
| 1.49
| 1.48
| 1.49
| 2,145,457
| ###
| ###
| ###
| ### |
2002-Feb-14 Thu
| 1.49
| 1.49
| 1.48
| 1.49
|
|
| 70.7
| 70.7
| ### |
2002-Feb-13 Wed
| 1.5
| 1.5
| 1.49
| 1.49
| 2,346,880
| 3,508,585
| 28.5
| 28.5
| ### |
2002-Feb-12 Tue
| 1.5
| 1.5
| 1.49
| 1.5
|
|
| ###
| ###
| 0.1 |
2002-Feb-11 Mon
| 1.49
| 1.5
| 1.49
| 1.49
| 183,828
| 274,822
| 67.6
| 67.6
| ### |
2002-Feb-08 Fri
| 1.49
| 1.51
| 1.49
| 1.49
| 1,150,926
| 1,726,389
| ###
| ###
| ### |
2002-Feb-07 Thu
| 1.5
| 1.5
| 1.49
| 1.49
|
|
| 31.6
| 31.6
| ### |
2002-Feb-06 Wed
| 1.49
| 1.5
| 1.49
| 1.49
|
|
| 68.9
| 68.9
| ### |
2002-Feb-05 Tue
| 1.5
| 1.5
| 1.49
| 1.49
| 1,446,886
| ###
| 30.6
| 30.6
| ### |
2002-Feb-04 Mon
| 1.5
| 1.5
| 1.49
| 1.5
| 412,052
| ###
| 69.3
| 69.3
| 0.1 |
2002-Feb-01 Fri
| 1.51
| 1.51
| 1.49
| 1.49
|
|
| 28.4
| 28.4
| ### |
2002-Jan-31 Thu
| 1.49
| 1.51
| 1.49
| 1.51
|
|
| ###
| ###
| 0.1 |
2002-Jan-30 Wed
| 1.5
| 1.5
| 1.49
| 1.49
|
|
| ###
| ###
| ### |
2002-Jan-29 Tue
| 1.5
| 1.5
| 1.49
| 1.5
| 1,107,750
| 1,656,086
| ###
| ###
| 0.1 |
2002-Jan-28 Mon
| 1.5
| 1.5
| 1.5
| 1.5
| 0
|
|
|
| 0.1 |
2002-Jan-25 Fri
| 1.5
| 1.5
| 1.49
| 1.5
| 583,243
| 871,948
| ###
| ###
| 0.1 |
2002-Jan-24 Thu
| 1.49
| 1.5
| 1.49
| 1.49
| 1,422,881
| ###
| ###
| ###
| ### |
2002-Jan-23 Wed
| ###
| ###
| 1.49
| 1.49
| 711,288
| ###
| ###
| ###
| ### |
2002-Jan-22 Tue
| 1.48
| 1.5
| 1.46
| 1.5
|
|
| 79.2
| 79.2
| 0.1 |
2002-Jan-21 Mon
| 1.5
| 1.52
| 1.49
| 1.49
| 534,926
| ###
| ###
| ###
| ### |
2002-Jan-18 Fri
| 1.48
| 1.5
| 1.48
| 1.5
|
|
| ###
| ###
| 0.1 |
2002-Jan-17 Thu
| 1.51
| 1.51
| 1.474
| 1.474
| 353,280
| ###
| ###
| ###
| 0.1 |
2002-Jan-16 Wed
| 1.47
| 1.51
| 1.47
| 1.51
| 189,858
| 282,888
| 89.0
| 89.0
| 0.1 |
2002-Jan-15 Tue
| 1.46
| 1.48
| 1.46
| 1.474
| 2,501,547
| 3,677,274
| ###
| ###
| 0.1 |
2002-Jan-14 Mon
| 1.47
| 1.47
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2002-Jan-11 Fri
| 1.46
| 1.48
| 1.46
| 1.47
| 1,140,370
| 1,676,343
| ###
| ###
| ### |
2002-Jan-10 Thu
| 1.46
| 1.472
| 1.45
| 1.472
| 289,050
| ###
| 74.3
| 74.3
| 0.1 |
2002-Jan-09 Wed
| 1.47
| 1.47
| 1.45
| 1.46
| 158,578
| 231,523
| ###
| ###
| 0.1 |
2002-Jan-08 Tue
| 1.46
| 1.48
| 1.45
| 1.471
|
|
| 73.1
| 73.1
| 0.1 |
2002-Jan-07 Mon
| 1.45
| 1.46
| 1.45
| 1.46
|
|
| 75.9
| 75.9
| 0.1 |
2002-Jan-04 Fri
| 1.44
| 1.45
| 1.44
| 1.45
| 121,243
| ###
| ###
| ###
| ### |
2002-Jan-03 Thu
| 1.46
| 1.46
| 1.44
| 1.45
|
|
| ###
| ###
| ### |
2002-Jan-02 Wed
| 1.46
| 1.47
| 1.45
| 1.46
| 235,521
| ###
| 61.8
| 61.8
| 0.1 |
2001-Dec-31 Mon
| 1.451
| 1.46
| 1.44
| 1.46
|
|
| ###
| ###
| 0.1 |
2001-Dec-28 Fri
| 1.44
| 1.45
| 1.43
| 1.45
| 183,521
| 264,270
| ###
| ###
| ### |
2001-Dec-27 Thu
| 1.44
| 1.45
| 1.44
| 1.44
|
|
| 62.2
| 62.2
| 0.1 |
2001-Dec-24 Mon
| 1.41
| 1.42
| 1.4
| 1.41
|
|
| 68.3
| 68.3
| ### |
2001-Dec-21 Fri
| 1.41
| 1.44
| 1.41
| 1.429
|
|
| ###
| ###
| 0.1 |
2001-Dec-20 Thu
| 1.42
| 1.42
| 1.41
| 1.41
|
|
| 26.4
| 26.4
| ### |
2001-Dec-19 Wed
| 1.41
| 1.42
| 1.4
| 1.42
| 786,146
| ###
| ###
| ###
| ### |
2001-Dec-18 Tue
| 1.4
| 1.42
| ###
| 1.41
|
|
| ###
| ###
| ### |
2001-Dec-17 Mon
| 1.43
| 1.43
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2001-Dec-14 Fri
| 1.42
| 1.45
| 1.42
| 1.429
|
|
| ###
| ###
| 0.1 |
2001-Dec-13 Thu
| 1.42
| 1.43
| 1.42
| 1.42
| 389,652
| 555,254
| ###
| ###
| ### |
2001-Dec-12 Wed
| 1.44
| 1.45
| 1.42
| 1.42
|
|
| 26.7
| 26.7
| ### |
2001-Dec-11 Tue
| 1.43
| 1.45
| 1.42
| 1.44
| 1,151,825
| ###
| ###
| ###
| 0.1 |
2001-Dec-10 Mon
| 1.42
| 1.43
| 1.4
| 1.43
| 3,172,352
| 4,488,878
| 75.6
| 75.6
| 0.1 |
2001-Dec-07 Fri
| 1.4
| 1.42
| 1.4
| 1.42
|
|
| ###
| ###
| ### |
2001-Dec-06 Thu
| 1.42
| 1.43
| 1.4
| 1.4
|
|
| 27.4
| 27.4
| ### |
2001-Dec-05 Wed
| 1.43
| 1.44
| 1.41
| 1.43
|
|
| ###
| ###
| 0.1 |
2001-Dec-04 Tue
| 1.44
| 1.44
| 1.43
| 1.43
| 595,549
| ###
| ###
| ###
| 0.1 |
2001-Dec-03 Mon
| 1.43
| 1.45
| 1.43
| 1.45
| 827,442
| ###
| ###
| ###
| ### |
2001-Nov-30 Fri
| 1.45
| 1.45
| 1.42
| 1.43
|
|
| 22.9
| 22.9
| 0.1 |
2001-Nov-29 Thu
| 1.43
| 1.44
| 1.428
| 1.428
|
|
| 33.2
| 33.2
| ### |
2001-Nov-28 Wed
| 1.43
| 1.44
| 1.43
| 1.44
| 311,725
| 447,325
| ###
| ###
| 0.1 |
2001-Nov-27 Tue
| 1.44
| 1.44
| 1.42
| 1.43
| 404,652
| 578,652
| 34.2
| 34.2
| 0.1 |
2001-Nov-26 Mon
| 1.45
| 1.45
| 1.43
| 1.44
| 2,307,025
| ###
| 29.2
| 29.2
| 0.1 |
2001-Nov-23 Fri
| 1.44
| 1.45
| 1.43
| 1.45
| 4,181,852
| ###
| ###
| ###
| ### |
2001-Nov-22 Thu
| 1.44
| 1.45
| 1.44
| 1.44
| 1,238,774
| 1,790,028
| 70.0
| 70.0
| 0.1 |
2001-Nov-21 Wed
| 1.43
| 1.455
| 1.43
| 1.455
|
|
| 83.4
| 83.4
| ### |
2001-Nov-20 Tue
| 1.44
| 1.44
| 1.41
| 1.44
| 161,649
| 230,349
| 70.4
| 70.4
| 0.1 |
2001-Nov-19 Mon
| 1.43
| 1.44
| 1.42
| 1.43
| 4,289,571
| 6,134,086
| 64.4
| 64.4
| 0.1 |
2001-Nov-16 Fri
| 1.43
| 1.44
| 1.4
| 1.43
|
|
| ###
| ###
| 0.1 |
2001-Nov-15 Thu
| 1.44
| 1.44
| 1.43
| 1.44
| 3,702,352
| 5,312,875
| ###
| ###
| 0.1 |
2001-Nov-14 Wed
| 1.43
| 1.44
| 1.42
| 1.44
|
|
| 71.1
| 71.1
| 0.1 |
2001-Nov-13 Tue
| 1.43
| 1.43
| 1.41
| 1.42
|
|
| ###
| ###
| ### |
2001-Nov-12 Mon
| 1.42
| 1.43
| 1.41
| 1.42
| 1,200,653
| 1,704,927
| 71.0
| 71.0
| ### |
2001-Nov-09 Fri
| 1.43
| ###
| 1.41
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2001-Nov-08 Thu
| 1.43
| 1.44
| 1.42
| 1.43
|
|
| 65.4
| 65.4
| 0.1 |
2001-Nov-07 Wed
| 1.41
| 1.45
| 1.41
| 1.42
| 10,155,073
| 14,521,754
| ###
| ###
| ### |
2001-Nov-06 Tue
| 1.4
| 1.41
| 1.4
| 1.41
|
|
| ###
| ###
| ### |
2001-Nov-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-02 Fri
| ###
| 1.41
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2001-Nov-01 Thu
| ###
| ###
| ###
| ###
| 16,372,127
| 0
| ###
| ###
| 0.0 |
2001-Oct-31 Wed
| ###
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2001-Oct-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-29 Mon
| ###
| ###
| ###
| ###
| 790,442
| 0
| 27.1
| 27.1
| 0.0 |
2001-Oct-26 Fri
| ###
| 1.382
| ###
| 1.382
|
|
| ###
| ###
| 0.1 |
2001-Oct-25 Thu
| ###
| ###
| ###
| ###
| 2,827,129
| 0
| ###
| ###
| 0.0 |
2001-Oct-24 Wed
| ###
| ###
| ###
| ###
| 1,735,159
| 0
| 80.0
| 80.0
| 0.0 |
2001-Oct-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-22 Mon
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2001-Oct-19 Fri
| ###
| ###
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2001-Oct-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-17 Wed
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2001-Oct-16 Tue
| ###
| ###
| ###
| ###
| 1,088,475
| 0
| 70.1
| 70.1
| 0.0 |
2001-Oct-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-11 Thu
| ###
| ###
| ###
| ###
| 746,779
| 0
| ###
| ###
| 0.0 |
2001-Oct-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-09 Tue
| ###
| ###
| ###
| ###
| 193,981
| 0
| 70.7
| 70.7
| 0.0 |
2001-Oct-08 Mon
| ###
| 1.359
| ###
| 1.359
| 409,244
| 278,081
| ###
| ###
| 0.1 |
2001-Oct-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-03 Wed
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2001-Oct-02 Tue
| 1.29
| ###
| 1.28
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-01 Mon
| ###
| ###
| 1.28
| 1.29
|
|
| ###
| ###
| 0.1 |
2001-Sep-28 Fri
| 1.26
| 1.29
| 1.26
| 1.28
| 945,723
| ###
| 71.4
| 71.4
| ### |
2001-Sep-27 Thu
| 1.26
| 1.26
| 1.246
| 1.246
|
|
| 24.1
| 24.1
| 0.1 |
2001-Sep-26 Wed
| 1.24
| 1.26
| 1.24
| 1.245
| 1,608,272
| 2,010,340
| 66.5
| 66.5
| 0.1 |
2001-Sep-25 Tue
| 1.25
| 1.26
| 1.24
| 1.24
|
|
| 26.7
| 26.7
| 0.1 |
2001-Sep-24 Mon
| 1.26
| 1.26
| 1.24
| 1.26
|
|
| ###
| ###
| ### |
2001-Sep-21 Fri
| 1.28
| ###
| 1.27
| 1.27
| 398,081
| 252,781
| 35.7
| 35.7
| ### |
2001-Sep-20 Thu
| ###
| ###
| 1.28
| 1.29
| 1,003,224
| ###
| 39.2
| 39.2
| 0.1 |
2001-Sep-19 Wed
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2001-Sep-18 Tue
| 1.28
| ###
| 1.28
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-17 Mon
| 1.25
| 1.28
| 1.25
| 1.28
| 1,302,784
| 1,648,021
| 93.0
| 93.0
| ### |
2001-Sep-14 Fri
| 1.27
| 1.29
| 1.24
| 1.26
|
|
| 46.6
| 46.6
| ### |
2001-Sep-13 Thu
| 1.25
| ###
| 1.24
| 1.26
|
|
| ###
| ###
| ### |
2001-Sep-12 Wed
| ###
| 1.27
| ###
| 1.24
| 1,182,629
| ###
| 86.4
| 86.4
| 0.1 |
2001-Sep-11 Tue
| 1.27
| 1.28
| 1.26
| 1.28
| 752,545
| ###
| 76.9
| 76.9
| ### |
2001-Sep-10 Mon
| 1.28
| 1.29
| 1.26
| 1.28
| 1,223,026
| 1,559,358
| 69.4
| 69.4
| ### |
2001-Sep-07 Fri
| 1.29
| ###
| 1.27
| ###
| 834,471
| 529,889
| 76.0
| 76.0
| 0.0 |
2001-Sep-06 Thu
| 1.29
| ###
| 1.29
| ###
| 452,750
| 292,023
| ###
| ###
| 0.0 |
2001-Sep-05 Wed
| ###
| ###
| 1.28
| ###
| 1,119,073
| ###
| ###
| ###
| 0.0 |
2001-Sep-04 Tue
| ###
| ###
| ###
| ###
| 1,752,447
| 0
| ###
| ###
| 0.0 |
2001-Sep-03 Mon
| ###
| ###
| ###
| ###
| 5,370,140
| 0
| ###
| ###
| 0.0 |
2001-Aug-31 Fri
| ###
| ###
| ###
| ###
| 1,467,980
| 0
| 71.3
| 71.3
| 0.0 |
2001-Aug-30 Thu
| ###
| ###
| ###
| ###
| 4,153,159
| 0
| 73.4
| 73.4
| 0.0 |
2001-Aug-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-28 Tue
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2001-Aug-27 Mon
| ###
| ###
| ###
| ###
| 389,287
| 0
| ###
| ###
| 0.0 |
2001-Aug-24 Fri
| ###
| ###
| ###
| ###
| 453,941
| 0
| 75.3
| 75.3
| 0.0 |
2001-Aug-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-22 Wed
| ###
| ###
| ###
| ###
| 548,374
| 0
| 73.5
| 73.5
| 0.0 |
2001-Aug-21 Tue
| ###
| ###
| ###
| ###
| 9,801,853
| 0
| 78.2
| 78.2
| 0.0 |
2001-Aug-20 Mon
| ###
| ###
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2001-Aug-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-16 Thu
| ###
| ###
| ###
| ###
| 150,341
| 0
| 34.6
| 34.6
| 0.0 |
2001-Aug-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-14 Tue
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2001-Aug-13 Mon
| ###
| ###
| ###
| ###
| 243,888
| 0
| 72.9
| 72.9
| 0.0 |
2001-Aug-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-09 Thu
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2001-Aug-08 Wed
| ###
| 1.47
| ###
| 1.346
| 949,270
| ###
| ###
| ###
| ### |
2001-Aug-07 Tue
| ###
| ###
| ###
| ###
| 289,055
| 0
| 72.6
| 72.6
| 0.0 |
2001-Aug-06 Mon
| ###
| 1.4
| ###
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2001-Aug-03 Fri
| ###
| ###
| ###
| ###
| 1,632,982
| 0
| 81.4
| 81.4
| 0.0 |
2001-Aug-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-31 Tue
| ###
| ###
| ###
| ###
| 549,288
| 0
| 73.3
| 73.3
| 0.0 |
2001-Jul-30 Mon
| 1.29
| ###
| 1.29
| ###
| 378,670
| 244,242
| ###
| ###
| 0.0 |
2001-Jul-27 Fri
| 1.28
| ###
| 1.27
| ###
| 175,786
| 111,624
| ###
| ###
| 0.0 |
2001-Jul-26 Thu
| 1.29
| 1.29
| 1.27
| 1.28
|
|
| 33.5
| 33.5
| ### |
2001-Jul-25 Wed
| 1.287
| ###
| 1.28
| 1.29
|
|
| 81.2
| 81.2
| 0.1 |
2001-Jul-24 Tue
| 1.29
| ###
| 1.28
| 1.28
|
|
| ###
| ###
| ### |
2001-Jul-23 Mon
| 1.28
| 1.29
| 1.27
| 1.28
|
|
| ###
| ###
| ### |
2001-Jul-20 Fri
| 1.28
| 1.28
| 1.27
| 1.28
| 222,045
| ###
| 75.4
| 75.4
| ### |
2001-Jul-19 Thu
| 1.27
| 1.28
| 1.26
| 1.274
| 591,923
| 751,742
| 74.0
| 74.0
| ### |
2001-Jul-18 Wed
| 1.26
| 1.27
| 1.26
| 1.26
|
|
| ###
| ###
| ### |
2001-Jul-17 Tue
| 1.27
| 1.27
| 1.26
| 1.26
| 943,321
| ###
| ###
| ###
| ### |
2001-Jul-16 Mon
| 1.28
| 1.28
| 1.26
| 1.27
| 891,770
| 1,132,547
| 30.0
| 30.0
| ### |
2001-Jul-13 Fri
| 1.27
| 1.28
| 1.26
| 1.27
| 186,627
| ###
| 70.8
| 70.8
| ### |
2001-Jul-12 Thu
| 1.27
| 1.28
| 1.26
| 1.26
|
|
| ###
| ###
| ### |
2001-Jul-11 Wed
| 1.27
| 1.28
| 1.26
| 1.28
| 819,974
| ###
| 72.4
| 72.4
| ### |
2001-Jul-10 Tue
| 1.26
| 1.27
| 1.25
| 1.26
| 1,224,451
| ###
| 68.0
| 68.0
| ### |
2001-Jul-09 Mon
| 1.26
| 1.27
| 1.25
| 1.25
| 1,275,420
| 1,607,029
| ###
| ###
| ### |
2001-Jul-06 Fri
| 1.28
| 1.28
| 1.26
| 1.26
| 3,275,520
| ###
| ###
| ###
| ### |
2001-Jul-05 Thu
| 1.27
| 1.28
| 1.26
| 1.28
| 1,554,158
| 1,973,780
| 73.6
| 73.6
| ### |
2001-Jul-04 Wed
| 1.29
| 1.29
| 1.27
| 1.27
|
|
| ###
| ###
| ### |
2001-Jul-03 Tue
| ###
| ###
| 1.27
| 1.29
|
|
| 26.2
| 26.2
| 0.1 |
2001-Jul-02 Mon
| 1.29
| 1.29
| 1.27
| 1.29
|
|
| 67.8
| 67.8
| 0.1 |
2001-Jun-29 Fri
| 1.28
| ###
| 1.27
| ###
| 1,192,247
| 757,076
| 59.7
| 59.7
| 0.0 |
2001-Jun-28 Thu
| 1.29
| 1.29
| 1.28
| 1.28
|
|
| 27.9
| 27.9
| ### |
2001-Jun-27 Wed
| 1.27
| 1.28
| 1.27
| 1.28
|
|
| 74.8
| 74.8
| ### |
2001-Jun-26 Tue
| 1.26
| 1.28
| 1.26
| 1.28
|
|
| ###
| ###
| ### |
2001-Jun-25 Mon
| 1.25
| 1.26
| 1.24
| 1.26
|
|
| 76.1
| 76.1
| ### |
2001-Jun-22 Fri
| 1.23
| 1.25
| 1.23
| 1.24
|
|
| ###
| ###
| 0.1 |
2001-Jun-21 Thu
| ###
| 1.25
| ###
| 1.24
|
|
| ###
| ###
| 0.1 |
2001-Jun-20 Wed
| 1.24
| 1.25
| 1.24
| 1.24
| 1,197,171
| 1,490,477
| 69.8
| 69.8
| 0.1 |
2001-Jun-19 Tue
| 1.24
| 1.25
| 1.24
| 1.24
|
|
| ###
| ###
| 0.1 |
2001-Jun-18 Mon
| 1.25
| 1.25
| 1.23
| 1.25
| 238,741
| ###
| 74.9
| 74.9
| ### |
2001-Jun-15 Fri
| 1.24
| 1.26
| 1.24
| 1.24
|
|
| ###
| ###
| 0.1 |
2001-Jun-14 Thu
| 1.25
| 1.26
| 1.24
| 1.24
| 856,675
| 1,070,843
| ###
| ###
| 0.1 |
2001-Jun-13 Wed
| 1.26
| 1.26
| 1.25
| 1.26
|
|
| ###
| ###
| ### |
2001-Jun-12 Tue
| ###
| 1.26
| ###
| 1.25
|
|
| ###
| ###
| ### |
2001-Jun-11 Mon
| 1.25
| 1.25
| 1.25
| 1.25
| 0
|
|
|
| ### |
2001-Jun-08 Fri
| 1.25
| 1.26
| 1.24
| 1.25
|
|
| 71.7
| 71.7
| ### |
2001-Jun-07 Thu
| 1.26
| 1.26
| 1.25
| 1.25
|
|
| 31.9
| 31.9
| ### |
2001-Jun-06 Wed
| 1.26
| 1.27
| 1.25
| 1.26
| 802,029
| 1,010,556
| ###
| ###
| ### |
2001-Jun-05 Tue
| 1.27
| 1.27
| 1.26
| 1.26
| 4,463,980
| ###
| 34.8
| 34.8
| ### |
2001-Jun-04 Mon
| 1.26
| 1.27
| 1.26
| 1.26
| 241,970
| ###
| ###
| ###
| ### |
2001-Jun-01 Fri
| 1.27
| 1.27
| 1.25
| 1.26
| 3,626,143
| 4,568,940
| 30.4
| 30.4
| ### |
2001-May-31 Thu
| 1.27
| 1.28
| 1.26
| 1.27
|
|
| 74.1
| 74.1
| ### |
2001-May-30 Wed
| 1.27
| 1.28
| 1.27
| 1.28
|
|
| ###
| ###
| ### |
2001-May-29 Tue
| 1.29
| 1.29
| 1.27
| 1.27
| 1,462,021
| 1,871,386
| 24.8
| 24.8
| ### |
2001-May-28 Mon
| 1.28
| 1.29
| 1.28
| 1.29
| 2,228,752
| 2,863,946
| 79.2
| 79.2
| 0.1 |
2001-May-25 Fri
| 1.29
| 1.29
| 1.28
| 1.28
| 697,170
| ###
| 28.6
| 28.6
| ### |
2001-May-24 Thu
| 1.29
| 1.29
| 1.28
| 1.28
|
|
| ###
| ###
| ### |
2001-May-23 Wed
| 1.27
| 1.28
| 1.26
| 1.28
| 1,095,526
| ###
| ###
| ###
| ### |
2001-May-22 Tue
| 1.26
| 1.27
| 1.26
| 1.26
| 754,523
| 954,471
| ###
| ###
| ### |
2001-May-21 Mon
| 1.28
| 1.28
| 1.26
| 1.27
|
|
| ###
| ###
| ### |
2001-May-18 Fri
| 1.27
| 1.28
| 1.26
| 1.27
|
|
| ###
| ###
| ### |
2001-May-17 Thu
| 1.26
| 1.27
| 1.26
| 1.27
|
|
| 74.4
| 74.4
| ### |
2001-May-16 Wed
| 1.25
| 1.26
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2001-May-15 Tue
| 1.26
| 1.26
| 1.25
| 1.26
| 2,153,385
| ###
| ###
| ###
| ### |
2001-May-14 Mon
| 1.24
| 1.26
| 1.24
| 1.25
|
|
| ###
| ###
| ### |
2001-May-11 Fri
| 1.25
| 1.25
| 1.23
| 1.24
|
|
| ###
| ###
| 0.1 |
2001-May-10 Thu
| 1.26
| 1.26
| 1.24
| 1.25
|
|
| 25.2
| 25.2
| ### |
2001-May-09 Wed
| 1.26
| 1.27
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2001-May-08 Tue
| 1.23
| 1.26
| 1.23
| 1.25
|
|
| ###
| ###
| ### |
2001-May-07 Mon
| 1.21
| 1.24
| 1.21
| 1.23
| 623,770
| ###
| 85.8
| 85.8
| 0.1 |
2001-May-04 Fri
| 1.2
| 1.21
| 1.2
| 1.2
| 1,256,525
| ###
| ###
| ###
| 0.1 |
2001-May-03 Thu
| 1.2
| 1.21
| ###
| 1.21
|
|
| ###
| ###
| ### |
2001-May-02 Wed
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2001-May-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-30 Mon
| ###
| ###
| ###
| ###
| 441,387
| 0
| 72.2
| 72.2
| 0.0 |
2001-Apr-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-26 Thu
| 1.2
| 1.2
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2001-Apr-25 Wed
| 1.2
| 1.2
| 1.2
| 1.2
| 0
|
|
|
| 0.1 |
2001-Apr-24 Tue
| ###
| 1.2
| ###
| 1.2
| 574,825
| ###
| 79.3
| 79.3
| 0.1 |
2001-Apr-23 Mon
| ###
| 1.2
| ###
| 1.2
| 222,227
| ###
| 85.0
| 85.0
| 0.1 |
2001-Apr-20 Fri
| ###
| ###
| ###
| ###
| 767,959
| 0
| 33.2
| 33.2
| 0.0 |
2001-Apr-19 Thu
| 1.2
| 1.2
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2001-Apr-18 Wed
| ###
| 1.2
| ###
| 1.186
|
|
| 76.7
| 76.7
| 0.1 |
2001-Apr-17 Tue
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2001-Apr-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-12 Thu
| ###
| ###
| ###
| ###
| 3,854,548
| 0
| ###
| ###
| 0.0 |
2001-Apr-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-09 Mon
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2001-Apr-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-04 Wed
| ###
| ###
| ###
| ###
| 1,506,143
| 0
| ###
| ###
| 0.0 |
2001-Apr-03 Tue
| ###
| ###
| ###
| ###
| 240,320
| 0
| 73.6
| 73.6
| 0.0 |
2001-Apr-02 Mon
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2001-Mar-30 Fri
| ###
| ###
| ###
| ###
| 1,777,688
| 0
| ###
| ###
| 0.0 |
2001-Mar-29 Thu
| ###
| ###
| ###
| ###
| 4,349,129
| 0
| 29.3
| 29.3
| 0.0 |
2001-Mar-28 Wed
| ###
| ###
| ###
| ###
| 474,220
| 0
| ###
| ###
| 0.0 |
2001-Mar-27 Tue
| ###
| ###
| ###
| ###
| 452,350
| 0
| ###
| ###
| 0.0 |
2001-Mar-26 Mon
| ###
| ###
| ###
| ###
| 437,848
| 0
| 71.3
| 71.3
| 0.0 |
2001-Mar-23 Fri
| ###
| ###
| ###
| ###
| 2,259,088
| 0
| ###
| ###
| 0.0 |
2001-Mar-22 Thu
| ###
| ###
| ###
| ###
| 185,256
| 0
| ###
| ###
| 0.0 |
2001-Mar-21 Wed
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2001-Mar-20 Tue
| ###
| ###
| ###
| ###
| 379,748
| 0
| 26.7
| 26.7
| 0.0 |
2001-Mar-19 Mon
| ###
| ###
| ###
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2001-Mar-16 Fri
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2001-Mar-15 Thu
| ###
| ###
| ###
| ###
| 2,331,342
| 0
| ###
| ###
| 0.0 |
2001-Mar-14 Wed
| ###
| ###
| ###
| ###
| 6,153,523
| 0
| ###
| ###
| 0.0 |
2001-Mar-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-12 Mon
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2001-Mar-09 Fri
| ###
| ###
| ###
| ###
| 96,740
| 0
| 30.5
| 30.5
| 0.0 |
2001-Mar-08 Thu
| ###
| ###
| ###
| ###
| 339,253
| 0
| 31.3
| 31.3
| 0.0 |
2001-Mar-07 Wed
| 1.2
| 1.2
| ###
| 1.2
| 3,712,481
| 2,227,488
| 68.9
| 68.9
| 0.1 |
2001-Mar-06 Tue
| 1.2
| 1.2
| ###
| 1.2
| 1,977,729
| ###
| 72.6
| 72.6
| 0.1 |
2001-Mar-05 Mon
| ###
| 1.2
| ###
| 1.2
| 639,674
| ###
| ###
| ###
| 0.1 |
2001-Mar-02 Fri
| ###
| 1.2
| ###
| ###
| 378,386
| ###
| ###
| ###
| 0.0 |
2001-Mar-01 Thu
| 1.2
| 1.2
| 1.2
| 1.2
| 63,842
| ###
| 70.5
| 70.5
| 0.1 |
2001-Feb-28 Wed
| 1.2
| 1.2
| ###
| 1.2
| 321,375
| 192,825
| ###
| ###
| 0.1 |
2001-Feb-27 Tue
| ###
| ###
| ###
| ###
| 795,442
| 0
| 80.2
| 80.2
| 0.0 |
2001-Feb-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-23 Fri
| ###
| ###
| ###
| ###
| 375,652
| 0
| ###
| ###
| 0.0 |
2001-Feb-22 Thu
| ###
| ###
| ###
| ###
| 37,683
| 0
| ###
| ###
| 0.0 |
2001-Feb-21 Wed
| ###
| ###
| ###
| ###
| 15,972
| 0
| ###
| ###
| 0.0 |
2001-Feb-20 Tue
| ###
| 1.2
| ###
| ###
| 72,328
| ###
| 69.8
| 69.8
| 0.0 |
2001-Feb-19 Mon
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2001-Feb-16 Fri
| ###
| 1.2
| ###
| ###
| 200,727
| ###
| 72.4
| 72.4
| 0.0 |
2001-Feb-15 Thu
| ###
| 1.2
| ###
| 1.2
|
|
| 80.5
| 80.5
| 0.1 |
|