End of day Prices (full format), 450 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 |
|