End of day Prices (full format), 600 Days for (MST) METAL STORM LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2006-Jul-19 Wed
| ###
| 0.145
| ###
| 0.145
|
|
| ###
| ###
| ### |
2006-Jul-18 Tue
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2006-Jul-17 Mon
| 0.145
| 0.145
| ###
| ###
| 461,180
| ###
| 3.5
| 3.5
| 0.0 |
2006-Jul-14 Fri
| 0.145
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-13 Thu
| 0.145
| ###
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2006-Jul-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-10 Mon
| 0.145
| ###
| 0.145
| 0.145
| 521,444
| ###
| ###
| ###
| ### |
2006-Jul-07 Fri
| ###
| ###
| ###
| ###
| 812,356
| 0
| ###
| ###
| 0.0 |
2006-Jul-06 Thu
| ###
| 0.155
| ###
| 0.155
|
|
| 97.4
| 97.4
| ### |
2006-Jul-05 Wed
| ###
| ###
| ###
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2006-Jul-04 Tue
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2006-Jul-03 Mon
| ###
| ###
| 0.125
| ###
| 486,920
| ###
| 66.1
| 66.1
| 0.0 |
2006-Jun-30 Fri
| 0.125
| ###
| 0.125
| 0.125
| 968,142
| ###
| 62.0
| 62.0
| 0.0 |
2006-Jun-27 Tue
| 0.125
| ###
| ###
| ###
|
|
| 91.2
| 91.2
| 0.0 |
2006-Jun-26 Mon
| ###
| ###
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2006-Jun-23 Fri
| ###
| ###
| 0.125
| ###
| 856,822
| 53,551
| 72.7
| 72.7
| 0.0 |
2006-Jun-22 Thu
| 0.125
| ###
| ###
| ###
| 726,550
| 0
| 90.9
| 90.9
| 0.0 |
2006-Jun-21 Wed
| ###
| ###
| 0.125
| 0.125
| 421,225
| 26,326
| ###
| ###
| 0.0 |
2006-Jun-20 Tue
| ###
| ###
| 0.125
| 0.125
|
|
| 12.4
| 12.4
| 0.0 |
2006-Jun-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-16 Fri
| ###
| ###
| ###
| ###
| 298,389
| 0
| ###
| ###
| 0.0 |
2006-Jun-15 Thu
| ###
| ###
| ###
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2006-Jun-14 Wed
| ###
| ###
| 0.125
| ###
|
|
| 6.1
| 6.1
| 0.0 |
2006-Jun-13 Tue
| 0.145
| 0.145
| 0.145
| 0.145
| 203,848
| 29,557
| ###
| ###
| ### |
2006-Jun-09 Fri
| ###
| ###
| 0.145
| ###
| 687,524
| 49,845
| 70.0
| 70.0
| 0.0 |
2006-Jun-08 Thu
| ###
| ###
| ###
| ###
| 181,670
| 0
| ###
| ###
| 0.0 |
2006-Jun-07 Wed
| 0.155
| ###
| 0.155
| 0.155
| 122,245
| 9,473
| ###
| ###
| ### |
2006-Jun-06 Tue
| 0.155
| 0.155
| ###
| 0.155
|
|
| 76.0
| 76.0
| ### |
2006-Jun-05 Mon
| 0.155
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-02 Fri
| ###
| ###
| ###
| 0.155
|
|
| ###
| ###
| ### |
2006-Jun-01 Thu
| 0.155
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-31 Wed
| ###
| 0.155
| ###
| 0.155
|
|
| ###
| ###
| ### |
2006-May-30 Tue
| 0.155
| 0.155
| ###
| 0.155
|
|
| ###
| ###
| ### |
2006-May-29 Mon
| 0.155
| 0.155
| ###
| ###
| 222,622
| 17,253
| ###
| ###
| 0.0 |
2006-May-26 Fri
| ###
| 0.155
| 0.145
| ###
| 313,058
| 46,958
| ###
| ###
| 0.0 |
2006-May-25 Thu
| 0.145
| ###
| 0.145
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-24 Wed
| ###
| ###
| ###
| 0.145
| 814,823
| 0
| ###
| ###
| ### |
2006-May-23 Tue
| 0.155
| 0.155
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2006-May-22 Mon
| ###
| ###
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2006-May-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-18 Thu
| ###
| ###
| ###
| ###
| 328,322
| 0
| ###
| ###
| 0.0 |
2006-May-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-16 Tue
| ###
| ###
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2006-May-15 Mon
| ###
| 0.175
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2006-May-12 Fri
| ###
| 0.185
| 0.175
| 0.175
|
|
| 12.9
| 12.9
| 0.0 |
2006-May-11 Thu
| 0.185
| ###
| ###
| ###
| 1,356,158
| 0
| ###
| ###
| 0.0 |
2006-May-10 Wed
| ###
| ###
| 0.175
| 0.185
|
|
| ###
| ###
| ### |
2006-May-09 Tue
| ###
| 0.185
| 0.155
| 0.175
|
|
| ###
| ###
| 0.0 |
2006-May-08 Mon
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2006-May-05 Fri
| 0.155
| ###
| 0.155
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-04 Thu
| ###
| ###
| 0.155
| 0.155
|
|
| 16.2
| 16.2
| ### |
2006-May-03 Wed
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2006-May-02 Tue
| ###
| ###
| ###
| ###
| 1,064,851
| 0
| ###
| ###
| 0.0 |
2006-May-01 Mon
| ###
| ###
| 0.155
| ###
| 1,908,870
| ###
| 67.3
| 67.3
| 0.0 |
2006-Apr-28 Fri
| ###
| ###
| ###
| ###
|
|
| 0.7
| 0.7
| 0.0 |
2006-Apr-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-26 Wed
| ###
| 0.2
| ###
| ###
| 273,271
| 27,327
| ###
| ###
| 0.0 |
2006-Apr-24 Mon
| ###
| ###
| 0.185
| ###
| 965,681
| 89,325
| 87.9
| 87.9
| 0.0 |
2006-Apr-21 Fri
| 0.2
| ###
| ###
| ###
|
|
| 5.5
| 5.5
| 0.0 |
2006-Apr-20 Thu
| 0.2
| ###
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2006-Apr-19 Wed
| 0.2
| ###
| ###
| ###
| 262,971
| 0
| 18.8
| 18.8
| 0.0 |
2006-Apr-18 Tue
| 0.2
| ###
| 0.2
| 0.2
| 202,127
| ###
| 64.5
| 64.5
| 0.0 |
2006-Apr-13 Thu
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 71.4
| 71.4
| 0.0 |
2006-Apr-11 Tue
| ###
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2006-Apr-10 Mon
| 0.2
| 0.2
| ###
| 0.2
| 139,350
| ###
| 72.0
| 72.0
| 0.0 |
2006-Apr-07 Fri
| 0.2
| 0.2
| ###
| 0.2
| 374,622
| ###
| ###
| ###
| 0.0 |
2006-Apr-06 Thu
| 0.2
| 0.2
| ###
| 0.2
| 201,070
| ###
| 63.4
| 63.4
| 0.0 |
2006-Apr-05 Wed
| ###
| ###
| ###
| ###
|
|
| 7.2
| 7.2
| 0.0 |
2006-Apr-04 Tue
| 0.21
| 0.21
| 0.2
| 0.2
| 415,881
| 85,255
| 8.6
| 8.6
| 0.0 |
2006-Apr-03 Mon
| 0.21
| 0.21
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2006-Mar-31 Fri
| ###
| ###
| ###
| 0.21
|
|
| ###
| ###
| ### |
2006-Mar-30 Thu
| ###
| 0.21
| ###
| 0.21
|
|
| ###
| ###
| ### |
2006-Mar-29 Wed
| ###
| ###
| ###
| 0.21
|
|
| ###
| ###
| ### |
2006-Mar-28 Tue
| 0.2
| ###
| 0.2
| ###
| 192,582
| 19,258
| 83.2
| 83.2
| 0.0 |
2006-Mar-27 Mon
| ###
| ###
| ###
| 0.2
| 536,820
| 0
| 15.9
| 15.9
| 0.0 |
2006-Mar-24 Fri
| 0.21
| 0.21
| 0.2
| 0.21
|
|
| ###
| ###
| ### |
2006-Mar-23 Thu
| 0.2
| ###
| 0.2
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-22 Wed
| 0.2
| 0.21
| ###
| 0.21
|
|
| 94.0
| 94.0
| ### |
2006-Mar-21 Tue
| ###
| ###
| 0.21
| 0.21
| 337,443
| ###
| 16.0
| 16.0
| ### |
2006-Mar-20 Mon
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2006-Mar-17 Fri
| ###
| ###
| ###
| ###
| 1,418,171
| 0
| ###
| ###
| 0.0 |
2006-Mar-16 Thu
| ###
| 0.24
| ###
| 0.24
|
|
| ###
| ###
| 0.0 |
2006-Mar-15 Wed
| 0.245
| 0.25
| ###
| 0.24
| 526,927
| ###
| 18.2
| 18.2
| 0.0 |
2006-Mar-14 Tue
| 0.23
| 0.245
| 0.23
| 0.24
| 358,141
| 85,058
| ###
| ###
| 0.0 |
2006-Mar-13 Mon
| 0.23
| ###
| 0.23
| ###
| 134,745
| ###
| 84.1
| 84.1
| 0.0 |
2006-Mar-10 Fri
| ###
| 0.24
| 0.225
| 0.23
|
|
| ###
| ###
| ### |
2006-Mar-09 Thu
| 0.255
| 0.255
| 0.23
| 0.24
| 663,374
| ###
| 3.6
| 3.6
| 0.0 |
2006-Mar-08 Wed
| 0.26
| 0.26
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2006-Mar-07 Tue
| ###
| 0.27
| 0.255
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2006-Mar-06 Mon
| 0.26
| ###
| 0.26
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2006-Mar-03 Fri
| 0.26
| ###
| 0.255
| 0.26
| 347,340
| 44,285
| 64.7
| 64.7
| 0.0 |
2006-Mar-02 Thu
| 0.27
| 0.27
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2006-Mar-01 Wed
| 0.255
| 0.27
| 0.255
| 0.27
|
|
| 96.5
| 96.5
| ### |
2006-Feb-28 Tue
| 0.26
| ###
| 0.255
| 0.26
|
|
| ###
| ###
| 0.0 |
2006-Feb-27 Mon
| 0.25
| 0.26
| 0.25
| 0.26
| 288,585
| 73,589
| 91.7
| 91.7
| 0.0 |
2006-Feb-24 Fri
| 0.26
| 0.26
| 0.25
| 0.25
|
|
| 7.3
| 7.3
| 0.0 |
2006-Feb-23 Thu
| 0.255
| 0.26
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
2006-Feb-22 Wed
| 0.28
| 0.28
| 0.255
| ###
|
|
| 4.3
| 4.3
| 0.0 |
2006-Feb-21 Tue
| 0.27
| 0.285
| 0.27
| 0.28
|
|
| ###
| ###
| ### |
2006-Feb-20 Mon
| 0.27
| 0.27
| 0.25
| 0.27
| 1,648,786
| 428,684
| ###
| ###
| ### |
2006-Feb-17 Fri
| 0.245
| 0.27
| 0.245
| 0.27
| 2,189,057
| 563,682
| 98.5
| 98.5
| ### |
2006-Feb-16 Thu
| 0.24
| 0.245
| ###
| 0.245
|
|
| 89.2
| 89.2
| 0.0 |
2006-Feb-15 Wed
| 0.24
| 0.24
| ###
| 0.24
|
|
| 74.1
| 74.1
| 0.0 |
2006-Feb-14 Tue
| 0.24
| 0.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-13 Mon
| 0.24
| 0.245
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2006-Feb-10 Fri
| 0.24
| 0.245
| 0.23
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2006-Feb-09 Thu
| 0.25
| 0.26
| 0.245
| 0.25
|
|
| ###
| ###
| 0.0 |
2006-Feb-08 Wed
| 0.225
| 0.23
| 0.22
| 0.225
|
|
| ###
| ###
| ### |
2006-Feb-07 Tue
| 0.225
| 0.23
| 0.22
| 0.23
| 745,785
| ###
| ###
| ###
| ### |
2006-Feb-06 Mon
| 0.22
| 0.225
| ###
| 0.225
|
|
| ###
| ###
| ### |
2006-Feb-03 Fri
| ###
| 0.22
| ###
| 0.22
|
|
| 88.4
| 88.4
| 0.0 |
2006-Feb-02 Thu
| ###
| 0.22
| ###
| 0.22
| 45,845
| 5,042
| ###
| ###
| 0.0 |
2006-Feb-01 Wed
| 0.225
| 0.225
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-31 Tue
| 0.225
| 0.23
| 0.22
| 0.225
|
|
| ###
| ###
| ### |
2006-Jan-30 Mon
| 0.225
| 0.225
| 0.22
| 0.22
| 680,980
| ###
| ###
| ###
| 0.0 |
2006-Jan-27 Fri
| 0.22
| 0.23
| 0.22
| 0.23
|
|
| ###
| ###
| ### |
2006-Jan-25 Wed
| 0.22
| 0.22
| ###
| ###
|
|
| 12.8
| 12.8
| 0.0 |
2006-Jan-24 Tue
| 0.225
| ###
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2006-Jan-23 Mon
| ###
| 0.185
| ###
| 0.185
|
|
| ###
| ###
| ### |
2006-Jan-20 Fri
| 0.185
| 0.185
| ###
| ###
| 1,330,082
| ###
| 11.9
| 11.9
| 0.0 |
2006-Jan-19 Thu
| 0.185
| ###
| 0.185
| ###
| 1,444,120
| 133,581
| 84.5
| 84.5
| 0.0 |
2006-Jan-18 Wed
| ###
| ###
| ###
| 0.2
| 244,270
| 0
| 24.1
| 24.1
| 0.0 |
2006-Jan-17 Tue
| ###
| ###
| 0.2
| 0.21
|
|
| ###
| ###
| ### |
2006-Jan-16 Mon
| ###
| 0.2
| ###
| ###
| 134,476
| 13,447
| 69.9
| 69.9
| 0.0 |
2006-Jan-13 Fri
| ###
| 0.2
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2006-Jan-12 Thu
| ###
| ###
| ###
| ###
| 133,650
| 0
| 88.9
| 88.9
| 0.0 |
2006-Jan-11 Wed
| ###
| ###
| ###
| ###
| 159,840
| 0
| 87.0
| 87.0
| 0.0 |
2006-Jan-10 Tue
| ###
| 0.2
| ###
| 0.2
| 361,772
| 36,177
| ###
| ###
| 0.0 |
2006-Jan-09 Mon
| 0.2
| 0.2
| 0.185
| ###
| 928,125
| ###
| ###
| ###
| 0.0 |
2006-Jan-06 Fri
| 0.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-05 Thu
| 0.2
| ###
| ###
| ###
| 383,684
| 0
| ###
| ###
| 0.0 |
2006-Jan-04 Wed
| 0.2
| ###
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2006-Jan-03 Tue
| ###
| 0.21
| 0.2
| 0.2
| 252,188
| ###
| ###
| ###
| 0.0 |
2005-Dec-30 Fri
| ###
| ###
| 0.2
| 0.2
| 201,272
| 20,127
| 8.4
| 8.4
| 0.0 |
2005-Dec-29 Thu
| ###
| ###
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2005-Dec-28 Wed
| ###
| 0.21
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2005-Dec-27 Tue
| 0.2
| 0.21
| 0.2
| 0.21
|
|
| 94.4
| 94.4
| ### |
2005-Dec-23 Fri
| 0.2
| 0.21
| 0.2
| 0.21
|
|
| 94.4
| 94.4
| ### |
2005-Dec-22 Thu
| 0.2
| ###
| 0.2
| 0.2
|
|
| 66.3
| 66.3
| 0.0 |
2005-Dec-21 Wed
| 0.2
| 0.21
| 0.2
| 0.2
| 169,220
| ###
| 68.0
| 68.0
| 0.0 |
2005-Dec-20 Tue
| ###
| 0.21
| 0.2
| 0.2
|
|
| 13.9
| 13.9
| 0.0 |
2005-Dec-19 Mon
| ###
| 0.21
| 0.2
| 0.21
| 95,470
| 19,571
| 88.9
| 88.9
| ### |
2005-Dec-16 Fri
| 0.2
| ###
| ###
| ###
| 427,550
| 0
| 87.6
| 87.6
| 0.0 |
2005-Dec-15 Thu
| 0.2
| ###
| 0.2
| 0.2
| 180,729
| 18,072
| 74.1
| 74.1
| 0.0 |
2005-Dec-14 Wed
| ###
| ###
| 0.2
| 0.2
|
|
| 12.5
| 12.5
| 0.0 |
2005-Dec-13 Tue
| 0.2
| 0.21
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2005-Dec-12 Mon
| ###
| ###
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2005-Dec-09 Fri
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2005-Dec-08 Thu
| 0.21
| 0.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-07 Wed
| 0.21
| ###
| 0.21
| 0.21
|
|
| 68.0
| 68.0
| ### |
2005-Dec-06 Tue
| 0.22
| 0.22
| 0.21
| 0.21
|
|
| 6.0
| 6.0
| ### |
2005-Dec-05 Mon
| 0.225
| 0.225
| ###
| 0.225
| 288,780
| 32,487
| ###
| ###
| ### |
2005-Dec-02 Fri
| 0.225
| ###
| 0.22
| 0.225
| 782,556
| 86,081
| 71.5
| 71.5
| ### |
2005-Dec-01 Thu
| 0.22
| 0.22
| ###
| 0.22
|
|
| 76.4
| 76.4
| 0.0 |
2005-Nov-30 Wed
| ###
| 0.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-29 Tue
| 0.21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-28 Mon
| 0.21
| 0.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-25 Fri
| 0.21
| 0.21
| ###
| ###
|
|
| 12.7
| 12.7
| 0.0 |
2005-Nov-24 Thu
| 0.21
| 0.21
| ###
| 0.21
| 298,087
| ###
| ###
| ###
| ### |
2005-Nov-23 Wed
| 0.21
| ###
| 0.21
| 0.21
|
|
| 72.1
| 72.1
| ### |
2005-Nov-22 Tue
| 0.22
| 0.22
| 0.21
| ###
| 796,825
| ###
| 15.8
| 15.8
| 0.0 |
2005-Nov-21 Mon
| 0.22
| 0.225
| ###
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2005-Nov-18 Fri
| 0.225
| 0.225
| ###
| 0.22
|
|
| ###
| ###
| 0.0 |
2005-Nov-17 Thu
| 0.22
| 0.225
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2005-Nov-16 Wed
| 0.225
| 0.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-15 Tue
| 0.23
| 0.23
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2005-Nov-14 Mon
| ###
| ###
| 0.225
| 0.23
| 899,945
| 101,243
| 17.1
| 17.1
| ### |
2005-Nov-11 Fri
| ###
| ###
| 0.225
| 0.23
| 559,088
| ###
| ###
| ###
| ### |
2005-Nov-10 Thu
| 0.22
| 0.22
| ###
| 0.22
| 327,982
| 36,078
| ###
| ###
| 0.0 |
2005-Nov-09 Wed
| 0.22
| 0.225
| ###
| 0.225
|
|
| ###
| ###
| ### |
2005-Nov-08 Tue
| 0.22
| 0.22
| ###
| 0.22
| 722,450
| ###
| 68.7
| 68.7
| 0.0 |
2005-Nov-07 Mon
| 0.22
| 0.22
| 0.21
| 0.22
|
|
| 73.5
| 73.5
| 0.0 |
2005-Nov-04 Fri
| 0.22
| 0.225
| 0.21
| 0.21
|
|
| 5.3
| 5.3
| ### |
2005-Nov-03 Thu
| 0.225
| ###
| 0.21
| 0.22
| 2,961,987
| ###
| 14.7
| 14.7
| 0.0 |
2005-Nov-02 Wed
| ###
| ###
| 0.185
| ###
| 450,650
| 41,685
| 74.2
| 74.2
| 0.0 |
2005-Nov-01 Tue
| ###
| ###
| ###
| ###
|
|
| 3.4
| 3.4
| 0.0 |
2005-Oct-31 Mon
| ###
| 0.21
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2005-Oct-28 Fri
| 0.22
| 0.22
| 0.21
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-27 Thu
| ###
| ###
| 0.21
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-26 Wed
| 0.225
| 0.225
| 0.21
| ###
| 817,272
| 177,756
| ###
| ###
| 0.0 |
2005-Oct-25 Tue
| 0.2
| 0.225
| 0.2
| 0.225
| 1,571,420
| 333,926
| ###
| ###
| ### |
2005-Oct-24 Mon
| 0.21
| 0.21
| ###
| ###
| 707,781
| ###
| 16.2
| 16.2
| 0.0 |
2005-Oct-21 Fri
| ###
| ###
| 0.22
| 0.225
| 928,347
| ###
| ###
| ###
| ### |
2005-Oct-20 Thu
| 0.245
| 0.245
| 0.23
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-19 Wed
| 0.245
| 0.25
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2005-Oct-18 Tue
| 0.25
| 0.25
| 0.24
| 0.25
| 400,576
| 98,141
| ###
| ###
| 0.0 |
2005-Oct-17 Mon
| 0.25
| 0.255
| 0.245
| 0.255
|
|
| ###
| ###
| 0.0 |
2005-Oct-14 Fri
| 0.25
| 0.25
| 0.24
| 0.25
| 1,192,655
| ###
| 73.6
| 73.6
| 0.0 |
2005-Oct-13 Thu
| 0.25
| 0.255
| 0.245
| 0.245
| 317,127
| 79,281
| ###
| ###
| 0.0 |
2005-Oct-12 Wed
| 0.255
| 0.255
| 0.25
| 0.25
| 347,150
| 87,655
| ###
| ###
| 0.0 |
2005-Oct-11 Tue
| 0.255
| 0.255
| 0.25
| 0.255
| 631,547
| ###
| 72.7
| 72.7
| 0.0 |
2005-Oct-10 Mon
| 0.26
| 0.26
| 0.25
| 0.255
|
|
| 16.0
| 16.0
| 0.0 |
2005-Oct-07 Fri
| ###
| ###
| 0.255
| 0.26
|
|
| ###
| ###
| 0.0 |
2005-Oct-06 Thu
| 0.275
| 0.275
| 0.26
| ###
| 808,278
| ###
| 17.1
| 17.1
| 0.0 |
2005-Oct-05 Wed
| 0.27
| 0.275
| ###
| 0.275
|
|
| ###
| ###
| ### |
2005-Oct-04 Tue
| 0.28
| 0.28
| 0.27
| 0.275
| 1,640,579
| 451,159
| 20.9
| 20.9
| ### |
2005-Oct-03 Mon
| 0.29
| 0.29
| 0.285
| 0.285
| 912,273
| 262,278
| 16.4
| 16.4
| ### |
2005-Sep-30 Fri
| 0.28
| 0.285
| 0.26
| 0.27
|
|
| ###
| ###
| ### |
2005-Sep-29 Thu
| 0.27
| 0.27
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2005-Sep-28 Wed
| 0.275
| 0.275
| 0.26
| ###
| 672,570
| ###
| 9.5
| 9.5
| 0.0 |
2005-Sep-27 Tue
| ###
| 0.275
| ###
| 0.27
|
|
| ###
| ###
| ### |
2005-Sep-26 Mon
| 0.28
| 0.285
| ###
| ###
| 2,416,259
| ###
| ###
| ###
| 0.0 |
2005-Sep-23 Fri
| 0.26
| ###
| 0.25
| ###
| 4,495,852
| 561,981
| 99.0
| 99.0
| 0.0 |
2005-Sep-22 Thu
| 0.25
| 0.26
| 0.25
| 0.26
|
|
| 92.2
| 92.2
| 0.0 |
2005-Sep-21 Wed
| 0.25
| 0.255
| 0.245
| 0.255
| 324,680
| 81,170
| 83.9
| 83.9
| 0.0 |
2005-Sep-20 Tue
| 0.245
| 0.255
| 0.245
| 0.245
| 1,168,241
| ###
| 65.6
| 65.6
| 0.0 |
2005-Sep-19 Mon
| 0.25
| 0.255
| 0.245
| 0.25
|
|
| ###
| ###
| 0.0 |
2005-Sep-16 Fri
| 0.27
| 0.275
| 0.26
| 0.27
|
|
| ###
| ###
| ### |
2005-Sep-15 Thu
| 0.285
| 0.285
| 0.275
| 0.28
| 1,098,452
| ###
| ###
| ###
| ### |
2005-Sep-14 Wed
| ###
| ###
| 0.285
| ###
| 1,099,048
| ###
| 67.0
| 67.0
| 0.0 |
2005-Sep-13 Tue
| ###
| ###
| ###
| ###
| 2,026,322
| 0
| ###
| ###
| 0.0 |
2005-Sep-12 Mon
| ###
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-09 Fri
| 0.275
| ###
| 0.275
| ###
| 2,779,043
| ###
| 98.1
| 98.1
| 0.0 |
2005-Sep-08 Thu
| 0.27
| 0.275
| ###
| 0.27
| 434,287
| ###
| 72.1
| 72.1
| ### |
2005-Sep-07 Wed
| 0.27
| 0.275
| ###
| 0.27
| 516,146
| 70,970
| ###
| ###
| ### |
2005-Sep-06 Tue
| 0.27
| 0.28
| 0.27
| 0.27
| 1,262,571
| ###
| ###
| ###
| ### |
2005-Sep-05 Mon
| 0.285
| 0.285
| ###
| ###
| 2,365,883
| ###
| ###
| ###
| 0.0 |
2005-Sep-02 Fri
| ###
| ###
| 0.275
| 0.28
|
|
| ###
| ###
| ### |
2005-Sep-01 Thu
| 0.27
| 0.28
| 0.27
| 0.27
|
|
| 64.1
| 64.1
| ### |
2005-Aug-31 Wed
| 0.26
| ###
| 0.255
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-30 Tue
| 0.25
| 0.26
| 0.245
| 0.25
| 2,591,772
| 654,422
| 67.5
| 67.5
| 0.0 |
2005-Aug-29 Mon
| 0.25
| 0.25
| 0.23
| 0.245
| 2,868,189
| ###
| ###
| ###
| 0.0 |
2005-Aug-26 Fri
| 0.24
| 0.255
| 0.24
| 0.255
| 7,640,572
| 1,891,041
| ###
| ###
| 0.0 |
2005-Aug-25 Thu
| 0.225
| ###
| ###
| 0.22
| 3,357,953
| 0
| ###
| ###
| 0.0 |
2005-Aug-24 Wed
| ###
| 0.225
| ###
| 0.22
| 2,749,551
| 309,324
| ###
| ###
| 0.0 |
2005-Aug-23 Tue
| ###
| 0.21
| 0.2
| ###
| 1,090,224
| ###
| 72.4
| 72.4
| 0.0 |
2005-Aug-22 Mon
| ###
| ###
| ###
| ###
| 1,243,588
| 0
| ###
| ###
| 0.0 |
2005-Aug-19 Fri
| 0.21
| 0.21
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2005-Aug-18 Thu
| ###
| 0.21
| ###
| 0.21
|
|
| 97.8
| 97.8
| ### |
2005-Aug-17 Wed
| 0.185
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| 0.175
| 0.185
| 0.175
| 0.185
|
|
| 95.4
| 95.4
| ### |
2005-Aug-15 Mon
| ###
| ###
| 0.175
| 0.175
| 728,287
| 63,725
| ###
| ###
| 0.0 |
2005-Aug-12 Fri
| ###
| 0.185
| 0.175
| ###
| 631,744
| ###
| 68.6
| 68.6
| 0.0 |
2005-Aug-11 Thu
| 0.185
| 0.185
| 0.175
| ###
|
|
| 11.9
| 11.9
| 0.0 |
2005-Aug-10 Wed
| 0.185
| 0.185
| ###
| ###
| 712,648
| ###
| 12.9
| 12.9
| 0.0 |
2005-Aug-09 Tue
| ###
| ###
| ###
| 0.185
| 3,060,787
| 0
| 88.9
| 88.9
| ### |
2005-Aug-08 Mon
| 0.175
| 0.175
| ###
| 0.175
|
|
| 68.2
| 68.2
| 0.0 |
2005-Aug-05 Fri
| ###
| 0.175
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2005-Aug-04 Thu
| ###
| 0.175
| ###
| ###
| 212,473
| ###
| ###
| ###
| 0.0 |
2005-Aug-03 Wed
| ###
| 0.175
| ###
| ###
| 466,129
| 40,786
| 71.9
| 71.9
| 0.0 |
2005-Aug-02 Tue
| 0.175
| 0.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-01 Mon
| ###
| ###
| ###
| ###
| 902,452
| 0
| 4.9
| 4.9
| 0.0 |
2005-Jul-29 Fri
| ###
| 0.185
| 0.175
| 0.175
| 251,722
| ###
| 11.0
| 11.0
| 0.0 |
2005-Jul-28 Thu
| ###
| 0.185
| 0.175
| 0.175
| 1,031,886
| ###
| 12.4
| 12.4
| 0.0 |
2005-Jul-27 Wed
| ###
| ###
| ###
| 0.175
|
|
| 88.5
| 88.5
| 0.0 |
2005-Jul-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-25 Mon
| ###
| 0.185
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-22 Fri
| ###
| ###
| ###
| 0.175
| 6,297,128
| 0
| 2.1
| 2.1
| 0.0 |
2005-Jul-21 Thu
| ###
| 0.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-20 Wed
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2005-Jul-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-18 Mon
| 0.145
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-15 Fri
| ###
| 0.145
| ###
| 0.145
|
|
| ###
| ###
| ### |
2005-Jul-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-13 Wed
| ###
| ###
| ###
| ###
|
|
| 9.3
| 9.3
| 0.0 |
2005-Jul-12 Tue
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2005-Jul-11 Mon
| ###
| ###
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2005-Jul-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-07 Thu
| ###
| ###
| 0.125
| ###
| 510,847
| 31,927
| ###
| ###
| 0.0 |
2005-Jul-06 Wed
| ###
| ###
| 0.125
| ###
| 810,875
| 50,679
| ###
| ###
| 0.0 |
2005-Jul-05 Tue
| 0.125
| 0.125
| ###
| 0.125
| 369,486
| ###
| 68.3
| 68.3
| 0.0 |
2005-Jul-04 Mon
| ###
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-01 Fri
| ###
| ###
| ###
| ###
| 304,150
| 0
| ###
| ###
| 0.0 |
2005-Jun-30 Thu
| ###
| ###
| ###
| ###
| 2,446,977
| 0
| ###
| ###
| 0.0 |
2005-Jun-29 Wed
| ###
| 0.125
| ###
| ###
|
|
| 93.2
| 93.2
| 0.0 |
2005-Jun-28 Tue
| ###
| ###
| ###
| ###
| 1,217,343
| 0
| 65.2
| 65.2
| 0.0 |
2005-Jun-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-24 Fri
| ###
| 0.125
| ###
| 0.125
|
|
| ###
| ###
| 0.0 |
2005-Jun-23 Thu
| ###
| 0.125
| ###
| 0.125
|
|
| ###
| ###
| 0.0 |
2005-Jun-22 Wed
| ###
| 0.125
| ###
| 0.125
| 495,224
| 30,951
| ###
| ###
| 0.0 |
2005-Jun-21 Tue
| 0.125
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-20 Mon
| ###
| ###
| ###
| 0.125
|
|
| 11.5
| 11.5
| 0.0 |
2005-Jun-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-16 Thu
| ###
| ###
| ###
| ###
|
|
| 91.3
| 91.3
| 0.0 |
2005-Jun-15 Wed
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2005-Jun-14 Tue
| ###
| ###
| ###
| ###
|
|
| 3.9
| 3.9
| 0.0 |
2005-Jun-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-09 Thu
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2005-Jun-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-07 Tue
| ###
| 0.145
| ###
| 0.145
|
|
| 91.0
| 91.0
| ### |
2005-Jun-06 Mon
| 0.145
| 0.145
| ###
| ###
| 128,355
| ###
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| 0.145
| 0.145
| ###
| ###
| 78,428
| 5,686
| 8.3
| 8.3
| 0.0 |
2005-Jun-02 Thu
| ###
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-01 Wed
| 0.145
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-31 Tue
| 0.145
| ###
| ###
| 0.145
|
|
| ###
| ###
| ### |
2005-May-30 Mon
| 0.145
| ###
| 0.145
| 0.145
|
|
| 68.9
| 68.9
| ### |
2005-May-27 Fri
| 0.145
| ###
| ###
| 0.145
|
|
| 66.2
| 66.2
| ### |
2005-May-26 Thu
| 0.145
| ###
| ###
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2005-May-25 Wed
| 0.145
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-24 Tue
| ###
| 0.155
| 0.145
| 0.155
| 390,070
| ###
| ###
| ###
| ### |
2005-May-23 Mon
| ###
| ###
| ###
| ###
|
|
| 2.0
| 2.0
| 0.0 |
2005-May-20 Fri
| ###
| ###
| ###
| ###
| 445,486
| 0
| ###
| ###
| 0.0 |
2005-May-19 Thu
| ###
| 0.175
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2005-May-18 Wed
| ###
| ###
| ###
| 0.155
|
|
| 11.9
| 11.9
| ### |
2005-May-17 Tue
| ###
| ###
| ###
| 0.155
| 285,740
| 0
| 92.7
| 92.7
| ### |
2005-May-16 Mon
| ###
| ###
| 0.145
| 0.145
|
|
| 11.9
| 11.9
| ### |
2005-May-13 Fri
| ###
| ###
| 0.145
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2005-May-12 Thu
| 0.145
| 0.155
| 0.145
| ###
| 794,647
| ###
| ###
| ###
| 0.0 |
2005-May-11 Wed
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2005-May-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-09 Mon
| ###
| ###
| ###
| ###
|
|
| 91.8
| 91.8
| 0.0 |
2005-May-06 Fri
| ###
| ###
| ###
| ###
| 299,247
| 0
| 63.3
| 63.3
| 0.0 |
2005-May-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-04 Wed
| ###
| ###
| ###
| ###
| 195,950
| 0
| ###
| ###
| 0.0 |
2005-May-03 Tue
| ###
| ###
| ###
| ###
| 239,122
| 0
| ###
| ###
| 0.0 |
2005-May-02 Mon
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2005-Apr-29 Fri
| ###
| ###
| ###
| ###
| 466,582
| 0
| ###
| ###
| 0.0 |
2005-Apr-28 Thu
| 0.145
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-27 Wed
| 0.155
| ###
| ###
| ###
| 440,054
| 0
| 92.5
| 92.5
| 0.0 |
2005-Apr-26 Tue
| 0.155
| ###
| 0.145
| 0.155
|
|
| ###
| ###
| ### |
2005-Apr-22 Fri
| 0.145
| 0.155
| 0.145
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-21 Thu
| ###
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-20 Wed
| 0.145
| 0.145
| ###
| ###
| 1,517,356
| ###
| 2.1
| 2.1
| 0.0 |
2005-Apr-19 Tue
| ###
| ###
| ###
| 0.145
| 933,926
| 0
| 8.5
| 8.5
| ### |
2005-Apr-18 Mon
| ###
| ###
| ###
| 0.155
| 1,127,426
| 0
| ###
| ###
| ### |
2005-Apr-15 Fri
| ###
| ###
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2005-Apr-14 Thu
| 0.175
| 0.175
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2005-Apr-13 Wed
| 0.175
| 0.175
| ###
| ###
| 389,045
| 34,041
| 15.3
| 15.3
| 0.0 |
2005-Apr-12 Tue
| ###
| ###
| 0.175
| ###
| 70,450
| ###
| 72.3
| 72.3
| 0.0 |
2005-Apr-11 Mon
| 0.175
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-08 Fri
| 0.175
| ###
| ###
| ###
| 427,724
| 0
| ###
| ###
| 0.0 |
2005-Apr-07 Thu
| ###
| 0.175
| ###
| 0.175
| 595,173
| 52,077
| ###
| ###
| 0.0 |
2005-Apr-06 Wed
| ###
| ###
| 0.155
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-05 Tue
| ###
| ###
| ###
| ###
|
|
| 5.5
| 5.5
| 0.0 |
2005-Apr-04 Mon
| ###
| 0.175
| ###
| ###
| 623,442
| 54,551
| ###
| ###
| 0.0 |
2005-Apr-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-31 Thu
| 0.175
| 0.185
| 0.175
| 0.185
|
|
| ###
| ###
| ### |
2005-Mar-30 Wed
| ###
| ###
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2005-Mar-29 Tue
| 0.185
| 0.185
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2005-Mar-24 Thu
| ###
| ###
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2005-Mar-23 Wed
| ###
| ###
| 0.185
| 0.185
|
|
| 17.6
| 17.6
| ### |
2005-Mar-22 Tue
| 0.185
| 0.21
| 0.185
| ###
| 4,100,388
| 809,826
| 96.7
| 96.7
| 0.0 |
2005-Mar-21 Mon
| ###
| ###
| ###
| 0.185
| 1,088,949
| 0
| 13.6
| 13.6
| ### |
2005-Mar-18 Fri
| ###
| ###
| ###
| ###
| 267,828
| 0
| ###
| ###
| 0.0 |
2005-Mar-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-16 Wed
| ###
| ###
| 0.185
| 0.185
|
|
| 14.6
| 14.6
| ### |
2005-Mar-15 Tue
| 0.185
| ###
| 0.185
| ###
| 435,427
| 40,276
| ###
| ###
| 0.0 |
2005-Mar-14 Mon
| ###
| ###
| 0.185
| 0.185
| 273,653
| ###
| ###
| ###
| ### |
2005-Mar-11 Fri
| 0.185
| ###
| 0.185
| 0.185
|
|
| 66.9
| 66.9
| ### |
2005-Mar-10 Thu
| 0.185
| ###
| 0.185
| ###
| 994,875
| 92,025
| ###
| ###
| 0.0 |
2005-Mar-09 Wed
| ###
| ###
| ###
| ###
| 597,248
| 0
| ###
| ###
| 0.0 |
2005-Mar-08 Tue
| ###
| ###
| 0.185
| ###
|
|
| 13.8
| 13.8
| 0.0 |
2005-Mar-07 Mon
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2005-Mar-04 Fri
| 0.185
| ###
| ###
| ###
| 1,279,753
| 0
| ###
| ###
| 0.0 |
2005-Mar-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-02 Wed
| ###
| 0.2
| ###
| ###
| 565,422
| 56,542
| 15.0
| 15.0
| 0.0 |
2005-Mar-01 Tue
| 0.2
| 0.2
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2005-Feb-28 Mon
| ###
| ###
| 0.2
| ###
| 578,347
| ###
| 68.4
| 68.4
| 0.0 |
2005-Feb-25 Fri
| 0.2
| ###
| ###
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2005-Feb-24 Thu
| 0.2
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2005-Feb-23 Wed
| 0.2
| 0.21
| 0.2
| ###
| 408,776
| ###
| 90.4
| 90.4
| 0.0 |
2005-Feb-22 Tue
| 0.2
| ###
| ###
| 0.2
|
|
| 75.8
| 75.8
| 0.0 |
2005-Feb-21 Mon
| ###
| 0.21
| 0.2
| 0.2
| 287,250
| 58,886
| 18.2
| 18.2
| 0.0 |
2005-Feb-18 Fri
| ###
| ###
| ###
| ###
| 1,516,941
| 0
| ###
| ###
| 0.0 |
2005-Feb-17 Thu
| 0.21
| 0.225
| 0.21
| 0.225
|
|
| ###
| ###
| ### |
2005-Feb-16 Wed
| 0.185
| 0.185
| 0.175
| 0.185
|
|
| 73.6
| 73.6
| ### |
2005-Feb-15 Tue
| ###
| ###
| ###
| ###
|
|
| 2.1
| 2.1
| 0.0 |
2005-Feb-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-11 Fri
| 0.21
| 0.22
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2005-Feb-10 Thu
| ###
| ###
| ###
| 0.21
|
|
| ###
| ###
| ### |
2005-Feb-09 Wed
| 0.22
| 0.225
| 0.22
| 0.22
|
|
| 73.8
| 73.8
| 0.0 |
2005-Feb-08 Tue
| ###
| 0.23
| ###
| ###
| 4,096,572
| ###
| ###
| ###
| 0.0 |
2005-Feb-07 Mon
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2005-Feb-04 Fri
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2005-Feb-03 Thu
| ###
| 0.21
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2005-Feb-02 Wed
| ###
| 0.21
| 0.2
| 0.21
|
|
| 87.4
| 87.4
| ### |
2005-Feb-01 Tue
| 0.21
| ###
| 0.2
| 0.21
|
|
| 68.0
| 68.0
| ### |
2005-Jan-31 Mon
| 0.23
| ###
| 0.225
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-28 Fri
| ###
| 0.24
| 0.23
| ###
| 490,879
| 115,356
| 70.0
| 70.0
| 0.0 |
2005-Jan-27 Thu
| 0.225
| ###
| 0.225
| 0.23
|
|
| ###
| ###
| ### |
2005-Jan-25 Tue
| ###
| ###
| 0.23
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2005-Jan-24 Mon
| ###
| 0.245
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-21 Fri
| 0.24
| 0.24
| ###
| 0.24
| 631,877
| 75,825
| 67.7
| 67.7
| 0.0 |
2005-Jan-20 Thu
| 0.24
| 0.245
| ###
| 0.24
|
|
| 72.4
| 72.4
| 0.0 |
2005-Jan-19 Wed
| 0.245
| 0.245
| 0.245
| 0.245
|
|
| 75.6
| 75.6
| 0.0 |
2005-Jan-18 Tue
| 0.245
| 0.25
| 0.245
| 0.25
|
|
| ###
| ###
| 0.0 |
2005-Jan-17 Mon
| 0.255
| 0.255
| 0.24
| 0.25
|
|
| 13.7
| 13.7
| 0.0 |
2005-Jan-14 Fri
| 0.25
| 0.26
| 0.245
| 0.26
| 1,111,820
| ###
| ###
| ###
| 0.0 |
2005-Jan-13 Thu
| 0.24
| 0.245
| 0.24
| 0.24
| 299,845
| ###
| 69.1
| 69.1
| 0.0 |
2005-Jan-12 Wed
| 0.245
| 0.245
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2005-Jan-11 Tue
| 0.26
| 0.26
| 0.245
| 0.245
| 411,428
| 103,885
| ###
| ###
| 0.0 |
2005-Jan-10 Mon
| 0.25
| 0.26
| 0.25
| 0.26
|
|
| ###
| ###
| 0.0 |
2005-Jan-07 Fri
| 0.24
| 0.25
| 0.24
| 0.25
| 559,023
| ###
| 93.8
| 93.8
| 0.0 |
2005-Jan-06 Thu
| 0.25
| 0.25
| ###
| 0.24
| 2,802,385
| ###
| ###
| ###
| 0.0 |
2005-Jan-05 Wed
| ###
| ###
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2005-Jan-04 Tue
| ###
| 0.27
| ###
| 0.27
|
|
| ###
| ###
| ### |
2004-Dec-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-30 Thu
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| 67.9
| 67.9
| ### |
2004-Dec-29 Wed
| 0.27
| 0.275
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-24 Fri
| 0.26
| 0.27
| 0.26
| 0.27
| 257,670
| 68,282
| 95.1
| 95.1
| ### |
2004-Dec-23 Thu
| 0.28
| 0.28
| ###
| ###
|
|
| 4.6
| 4.6
| 0.0 |
2004-Dec-22 Wed
| ###
| ###
| 0.28
| 0.285
| 4,917,376
| ###
| 9.9
| 9.9
| ### |
2004-Dec-21 Tue
| 0.25
| 0.26
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
2004-Dec-20 Mon
| 0.26
| ###
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
2004-Dec-17 Fri
| ###
| ###
| 0.26
| ###
| 155,180
| 20,173
| 65.2
| 65.2
| 0.0 |
2004-Dec-16 Thu
| 0.27
| 0.27
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2004-Dec-15 Wed
| 0.27
| 0.27
| ###
| 0.27
| 234,756
| ###
| 70.2
| 70.2
| ### |
2004-Dec-14 Tue
| 0.27
| 0.27
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2004-Dec-13 Mon
| ###
| 0.27
| 0.26
| ###
| 304,686
| 80,741
| 76.7
| 76.7
| 0.0 |
2004-Dec-10 Fri
| ###
| 0.27
| 0.26
| ###
| 445,223
| 117,984
| 71.4
| 71.4
| 0.0 |
2004-Dec-09 Thu
| ###
| 0.27
| 0.26
| ###
| 468,885
| 124,254
| 74.1
| 74.1
| 0.0 |
2004-Dec-08 Wed
| 0.27
| 0.275
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-07 Tue
| 0.27
| 0.28
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2004-Dec-06 Mon
| 0.28
| 0.28
| 0.27
| 0.27
|
|
| 12.3
| 12.3
| ### |
2004-Dec-03 Fri
| 0.28
| 0.285
| 0.275
| 0.28
| 1,006,451
| ###
| 73.7
| 73.7
| ### |
2004-Dec-02 Thu
| 0.28
| 0.29
| 0.275
| 0.29
| 1,888,474
| ###
| ###
| ###
| ### |
2004-Dec-01 Wed
| 0.275
| 0.28
| 0.27
| 0.27
| 1,149,389
| 316,081
| ###
| ###
| ### |
2004-Nov-30 Tue
| ###
| 0.27
| ###
| ###
| 548,922
| ###
| 68.7
| 68.7
| 0.0 |
2004-Nov-29 Mon
| ###
| 0.27
| ###
| 0.27
|
|
| ###
| ###
| ### |
2004-Nov-26 Fri
| 0.27
| 0.275
| ###
| 0.27
|
|
| ###
| ###
| ### |
2004-Nov-25 Thu
| 0.27
| 0.28
| ###
| 0.275
|
|
| ###
| ###
| ### |
2004-Nov-24 Wed
| 0.275
| 0.275
| 0.27
| 0.275
|
|
| ###
| ###
| ### |
2004-Nov-23 Tue
| 0.28
| 0.28
| 0.27
| 0.275
| 1,300,581
| 357,659
| ###
| ###
| ### |
2004-Nov-22 Mon
| 0.285
| 0.285
| 0.275
| 0.28
| 519,453
| 145,446
| ###
| ###
| ### |
2004-Nov-19 Fri
| 0.29
| ###
| 0.28
| 0.285
| 1,218,751
| 170,625
| 17.8
| 17.8
| ### |
2004-Nov-18 Thu
| ###
| ###
| 0.285
| 0.285
|
|
| ###
| ###
| ### |
2004-Nov-17 Wed
| 0.285
| ###
| 0.285
| ###
|
|
| 94.2
| 94.2
| 0.0 |
2004-Nov-16 Tue
| ###
| ###
| 0.275
| 0.28
| 2,784,340
| 382,846
| ###
| ###
| ### |
2004-Nov-15 Mon
| ###
| ###
| 0.29
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2004-Nov-12 Fri
| 0.325
| ###
| ###
| ###
| 11,951,923
| 0
| 2.3
| 2.3
| 0.0 |
2004-Nov-11 Thu
| ###
| ###
| ###
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2004-Nov-10 Wed
| ###
| ###
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2004-Nov-09 Tue
| 0.275
| 0.29
| 0.275
| 0.29
|
|
| 95.9
| 95.9
| ### |
2004-Nov-08 Mon
| 0.285
| 0.29
| 0.275
| 0.275
|
|
| 7.4
| 7.4
| ### |
2004-Nov-05 Fri
| 0.28
| 0.285
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2004-Nov-04 Thu
| 0.29
| 0.29
| 0.275
| 0.28
| 4,537,526
| 1,281,851
| ###
| ###
| ### |
2004-Nov-03 Wed
| 0.255
| ###
| 0.255
| ###
| 11,237,620
| ###
| ###
| ###
| 0.0 |
2004-Nov-02 Tue
| 0.255
| 0.26
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2004-Nov-01 Mon
| 0.26
| 0.26
| 0.25
| 0.255
| 1,091,458
| 278,321
| ###
| ###
| 0.0 |
2004-Oct-29 Fri
| 0.25
| 0.26
| 0.25
| 0.26
| 1,904,481
| 485,642
| 92.1
| 92.1
| 0.0 |
2004-Oct-28 Thu
| 0.25
| 0.255
| 0.24
| 0.25
|
|
| ###
| ###
| 0.0 |
2004-Oct-27 Wed
| 0.255
| 0.255
| 0.245
| 0.25
| 2,059,457
| ###
| ###
| ###
| 0.0 |
2004-Oct-26 Tue
| ###
| ###
| 0.255
| 0.26
| 1,072,021
| 136,682
| 19.1
| 19.1
| 0.0 |
2004-Oct-25 Mon
| 0.27
| 0.27
| 0.26
| 0.26
| 1,385,340
| ###
| ###
| ###
| 0.0 |
2004-Oct-22 Fri
| 0.27
| 0.28
| 0.27
| 0.28
|
|
| ###
| ###
| ### |
2004-Oct-21 Thu
| 0.275
| 0.285
| ###
| 0.275
| 6,512,780
| 928,071
| ###
| ###
| ### |
2004-Oct-20 Wed
| ###
| ###
| 0.275
| 0.275
| 29,773,678
| 4,093,880
| ###
| ###
| ### |
2004-Oct-19 Tue
| 0.255
| ###
| 0.245
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-18 Mon
| 0.23
| 0.245
| 0.23
| ###
| 2,734,357
| ###
| ###
| ###
| 0.0 |
2004-Oct-15 Fri
| 0.21
| 0.225
| ###
| 0.225
| 1,358,020
| 152,777
| 97.0
| 97.0
| ### |
2004-Oct-14 Thu
| 0.22
| 0.22
| ###
| ###
| 2,485,329
| 273,386
| ###
| ###
| 0.0 |
2004-Oct-13 Wed
| 0.23
| ###
| 0.225
| 0.23
|
|
| 66.4
| 66.4
| ### |
2004-Oct-12 Tue
| 0.245
| 0.245
| ###
| 0.24
|
|
| 14.3
| 14.3
| 0.0 |
2004-Oct-11 Mon
| 0.245
| 0.245
| ###
| 0.24
| 683,746
| 83,758
| 15.5
| 15.5
| 0.0 |
2004-Oct-08 Fri
| 0.25
| 0.25
| 0.24
| 0.245
| 720,050
| ###
| ###
| ###
| 0.0 |
2004-Oct-07 Thu
| 0.245
| 0.255
| 0.24
| 0.25
| 641,752
| ###
| 84.6
| 84.6
| 0.0 |
2004-Oct-06 Wed
| 0.26
| 0.26
| 0.25
| 0.25
| 1,199,076
| ###
| ###
| ###
| 0.0 |
2004-Oct-05 Tue
| ###
| ###
| 0.255
| 0.26
|
|
| ###
| ###
| 0.0 |
2004-Oct-04 Mon
| ###
| ###
| 0.26
| 0.26
|
|
| 13.7
| 13.7
| 0.0 |
2004-Oct-01 Fri
| 0.26
| ###
| 0.255
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-30 Thu
| ###
| ###
| 0.26
| ###
| 531,449
| 69,088
| ###
| ###
| 0.0 |
2004-Sep-29 Wed
| ###
| 0.27
| ###
| 0.27
|
|
| 82.7
| 82.7
| ### |
2004-Sep-28 Tue
| 0.27
| 0.28
| ###
| 0.27
|
|
| 68.7
| 68.7
| ### |
2004-Sep-27 Mon
| 0.275
| 0.28
| 0.27
| 0.28
|
|
| 86.8
| 86.8
| ### |
2004-Sep-24 Fri
| 0.275
| 0.275
| 0.27
| 0.275
|
|
| 74.0
| 74.0
| ### |
2004-Sep-23 Thu
| 0.28
| 0.28
| 0.27
| 0.275
|
|
| 15.2
| 15.2
| ### |
2004-Sep-22 Wed
| 0.285
| 0.285
| ###
| 0.275
| 590,681
| 84,172
| 6.4
| 6.4
| ### |
2004-Sep-21 Tue
| 0.285
| ###
| 0.28
| 0.285
|
|
| 66.5
| 66.5
| ### |
2004-Sep-20 Mon
| 0.27
| 0.275
| ###
| 0.275
| 344,470
| ###
| 87.3
| 87.3
| ### |
2004-Sep-17 Fri
| 0.27
| 0.27
| ###
| 0.27
| 260,642
| 35,186
| ###
| ###
| ### |
2004-Sep-16 Thu
| 0.27
| 0.27
| 0.26
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-15 Wed
| 0.26
| 0.27
| 0.26
| 0.27
| 292,889
| ###
| ###
| ###
| ### |
2004-Sep-14 Tue
| ###
| 0.27
| 0.26
| 0.26
|
|
| 15.1
| 15.1
| 0.0 |
2004-Sep-13 Mon
| ###
| 0.27
| 0.25
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2004-Sep-10 Fri
| 0.27
| 0.275
| ###
| ###
| 379,853
| 52,229
| ###
| ###
| 0.0 |
2004-Sep-09 Thu
| 0.27
| 0.27
| ###
| ###
| 227,086
| 30,656
| ###
| ###
| 0.0 |
2004-Sep-08 Wed
| 0.28
| 0.28
| 0.27
| 0.275
| 198,880
| ###
| ###
| ###
| ### |
2004-Sep-07 Tue
| 0.285
| 0.285
| 0.27
| 0.28
|
|
| 19.3
| 19.3
| ### |
2004-Sep-06 Mon
| 0.28
| 0.285
| 0.275
| 0.28
|
|
| 71.2
| 71.2
| ### |
2004-Sep-03 Fri
| 0.27
| 0.285
| 0.27
| 0.28
|
|
| 91.1
| 91.1
| ### |
2004-Sep-02 Thu
| 0.275
| 0.275
| 0.26
| ###
| 1,076,675
| ###
| ###
| ###
| 0.0 |
2004-Sep-01 Wed
| 0.29
| 0.29
| 0.275
| 0.275
| 3,001,089
| ###
| ###
| ###
| ### |
2004-Aug-31 Tue
| 0.285
| ###
| 0.28
| 0.29
|
|
| ###
| ###
| ### |
2004-Aug-30 Mon
| 0.29
| 0.29
| 0.275
| 0.28
| 1,438,146
| 406,276
| 10.6
| 10.6
| ### |
2004-Aug-27 Fri
| 0.28
| ###
| 0.28
| 0.29
|
|
| ###
| ###
| ### |
2004-Aug-26 Thu
| 0.28
| 0.28
| 0.275
| 0.28
| 183,542
| ###
| 70.6
| 70.6
| ### |
2004-Aug-25 Wed
| 0.275
| 0.28
| 0.275
| 0.275
| 913,020
| ###
| 68.2
| 68.2
| ### |
2004-Aug-24 Tue
| 0.27
| 0.28
| 0.27
| 0.27
| 568,128
| ###
| ###
| ###
| ### |
2004-Aug-23 Mon
| 0.27
| 0.275
| ###
| 0.27
| 1,107,823
| 152,325
| 66.1
| 66.1
| ### |
2004-Aug-20 Fri
| 0.27
| 0.27
| 0.255
| 0.26
| 833,349
| 218,754
| ###
| ###
| 0.0 |
2004-Aug-19 Thu
| 0.27
| 0.27
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2004-Aug-18 Wed
| 0.27
| 0.27
| ###
| 0.27
|
|
| 75.6
| 75.6
| ### |
2004-Aug-17 Tue
| 0.28
| 0.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-16 Mon
| ###
| 0.285
| ###
| 0.28
|
|
| ###
| ###
| ### |
2004-Aug-13 Fri
| 0.25
| ###
| 0.24
| 0.26
| 7,958,240
| 954,988
| 94.4
| 94.4
| 0.0 |
2004-Aug-12 Thu
| ###
| ###
| 0.29
| 0.29
| 3,341,770
| 484,556
| ###
| ###
| ### |
2004-Aug-11 Wed
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2004-Aug-10 Tue
| ###
| 0.325
| ###
| 0.325
|
|
| ###
| ###
| ### |
2004-Aug-09 Mon
| ###
| ###
| ###
| ###
| 1,053,686
| 0
| 75.0
| 75.0
| 0.0 |
2004-Aug-06 Fri
| ###
| ###
| ###
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2004-Aug-05 Thu
| ###
| 0.325
| ###
| ###
| 4,674,685
| ###
| 69.9
| 69.9
| 0.0 |
2004-Aug-04 Wed
| 0.345
| 0.345
| ###
| 0.325
|
|
| 2.9
| 2.9
| ### |
2004-Aug-03 Tue
| ###
| 0.355
| 0.345
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-02 Mon
| ###
| 0.355
| ###
| 0.355
|
|
| ###
| ###
| 0.0 |
2004-Jul-30 Fri
| 0.345
| ###
| ###
| ###
| 433,622
| 0
| 78.2
| 78.2
| 0.0 |
2004-Jul-29 Thu
| 0.355
| ###
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2004-Jul-28 Wed
| 0.355
| ###
| 0.355
| 0.355
|
|
| ###
| ###
| 0.0 |
2004-Jul-27 Tue
| ###
| ###
| 0.355
| ###
| 350,422
| ###
| 19.3
| 19.3
| 0.0 |
2004-Jul-26 Mon
| ###
| ###
| ###
| ###
| 716,782
| 0
| 85.8
| 85.8
| 0.0 |
2004-Jul-23 Fri
| ###
| ###
| 0.355
| 0.355
|
|
| ###
| ###
| 0.0 |
2004-Jul-22 Thu
| ###
| ###
| ###
| ###
|
|
| 94.2
| 94.2
| 0.0 |
2004-Jul-21 Wed
| 0.345
| ###
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2004-Jul-20 Tue
| ###
| ###
| ###
| 0.345
|
|
| 23.2
| 23.2
| 0.0 |
2004-Jul-19 Mon
| 0.345
| ###
| 0.345
| 0.355
| 2,672,325
| 460,976
| 90.7
| 90.7
| 0.0 |
2004-Jul-16 Fri
| ###
| 0.355
| ###
| ###
| 1,440,445
| 255,678
| 3.1
| 3.1
| 0.0 |
2004-Jul-15 Thu
| ###
| ###
| ###
| ###
|
|
| 98.6
| 98.6
| 0.0 |
2004-Jul-14 Wed
| ###
| 0.325
| ###
| ###
| 854,222
| ###
| ###
| ###
| 0.0 |
2004-Jul-13 Tue
| ###
| ###
| 0.325
| 0.325
|
|
| 9.5
| 9.5
| ### |
2004-Jul-12 Mon
| ###
| ###
| 0.325
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-08 Thu
| ###
| 0.345
| ###
| ###
| 2,744,942
| ###
| 67.6
| 67.6
| 0.0 |
2004-Jul-07 Wed
| ###
| 0.345
| ###
| ###
| 2,291,454
| 395,275
| 65.2
| 65.2
| 0.0 |
2004-Jul-06 Tue
| ###
| ###
| 0.355
| ###
| 692,678
| 122,950
| ###
| ###
| 0.0 |
2004-Jul-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-02 Fri
| 0.375
| 0.375
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2004-Jul-01 Thu
| 0.375
| ###
| ###
| 0.375
| 678,724
| 0
| ###
| ###
| ### |
2004-Jun-30 Wed
| 0.375
| ###
| ###
| ###
| 1,157,581
| 0
| ###
| ###
| 0.0 |
2004-Jun-29 Tue
| 0.375
| ###
| ###
| 0.375
|
|
| 70.2
| 70.2
| ### |
2004-Jun-28 Mon
| ###
| ###
| ###
| 0.375
| 1,153,948
| 0
| ###
| ###
| ### |
2004-Jun-25 Fri
| ###
| ###
| 0.375
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-24 Thu
| 0.385
| 0.385
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2004-Jun-23 Wed
| ###
| ###
| ###
| ###
|
|
| 12.9
| 12.9
| 0.0 |
2004-Jun-22 Tue
| 0.385
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-21 Mon
| 0.385
| ###
| 0.385
| 0.385
| 536,241
| 103,226
| ###
| ###
| 0.0 |
2004-Jun-18 Fri
| ###
| ###
| ###
| ###
| 526,826
| 0
| 71.7
| 71.7
| 0.0 |
2004-Jun-17 Thu
| ###
| 0.4
| ###
| 0.4
|
|
| 89.3
| 89.3
| 0.0 |
2004-Jun-16 Wed
| ###
| ###
| 0.385
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-15 Tue
| ###
| ###
| 0.385
| ###
| 673,485
| 129,645
| 87.5
| 87.5
| 0.0 |
2004-Jun-14 Mon
| 0.385
| ###
| 0.385
| 0.385
|
|
| 71.8
| 71.8
| 0.0 |
2004-Jun-11 Fri
| 0.385
| ###
| 0.385
| 0.385
|
|
| 71.9
| 71.9
| 0.0 |
2004-Jun-10 Thu
| ###
| ###
| 0.385
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-09 Wed
| ###
| ###
| 0.385
| 0.385
|
|
| 23.4
| 23.4
| 0.0 |
2004-Jun-08 Tue
| ###
| ###
| ###
| ###
| 228,851
| 0
| ###
| ###
| 0.0 |
2004-Jun-07 Mon
| ###
| ###
| 0.385
| ###
| 641,370
| ###
| ###
| ###
| 0.0 |
2004-Jun-04 Fri
| ###
| 0.4
| ###
| 0.4
|
|
| 82.1
| 82.1
| 0.0 |
2004-Jun-03 Thu
| 0.4
| 0.4
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2004-Jun-02 Wed
| 0.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-01 Tue
| 0.4
| 0.4
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2004-May-31 Mon
| ###
| 0.4
| ###
| ###
| 1,168,250
| 233,650
| 24.0
| 24.0
| 0.0 |
2004-May-28 Fri
| ###
| ###
| ###
| ###
|
|
| 9.7
| 9.7
| 0.0 |
2004-May-27 Thu
| ###
| 0.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-26 Wed
| 0.385
| ###
| 0.385
| 0.385
| 1,312,272
| ###
| ###
| ###
| 0.0 |
2004-May-25 Tue
| ###
| ###
| 0.385
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-24 Mon
| 0.4
| 0.4
| 0.385
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2004-May-21 Fri
| ###
| 0.42
| ###
| 0.41
| 5,051,447
| ###
| ###
| ###
| ### |
2004-May-20 Thu
| ###
| ###
| ###
| 0.41
| 7,020,543
| 0
| 96.9
| 96.9
| ### |
2004-May-19 Wed
| 0.375
| 0.385
| 0.375
| ###
| 1,145,055
| 435,120
| 84.4
| 84.4
| 0.0 |
2004-May-18 Tue
| 0.385
| 0.385
| ###
| 0.375
|
|
| ###
| ###
| ### |
2004-May-17 Mon
| ###
| ###
| 0.385
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2004-May-14 Fri
| ###
| 0.4
| ###
| 0.4
| 1,443,826
| ###
| 85.7
| 85.7
| 0.0 |
2004-May-13 Thu
| ###
| 0.4
| 0.385
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2004-May-12 Wed
| ###
| 0.41
| ###
| 0.4
| 6,785,658
| 1,391,059
| ###
| ###
| 0.0 |
2004-May-11 Tue
| ###
| 0.4
| ###
| 0.385
|
|
| ###
| ###
| 0.0 |
2004-May-10 Mon
| ###
| ###
| 0.385
| 0.385
|
|
| ###
| ###
| 0.0 |
2004-May-07 Fri
| 0.41
| 0.41
| ###
| 0.4
| 5,997,975
| 1,229,584
| ###
| ###
| 0.0 |
2004-May-06 Thu
| 0.41
| 0.425
| ###
| 0.425
| 15,890,244
| 3,376,676
| 93.0
| 93.0
| ### |
2004-May-05 Wed
| 0.385
| ###
| 0.385
| ###
| 10,347,026
| ###
| ###
| ###
| 0.0 |
2004-May-04 Tue
| 0.4
| 0.41
| ###
| 0.375
|
|
| ###
| ###
| ### |
2004-May-03 Mon
| 0.43
| ###
| 0.41
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-30 Fri
| 0.445
| ###
| 0.44
| 0.46
| 2,968,473
| ###
| 89.4
| 89.4
| 0.0 |
2004-Apr-29 Thu
| 0.47
| 0.485
| 0.47
| 0.47
| 5,459,174
| 2,606,755
| 79.6
| 79.6
| ### |
2004-Apr-28 Wed
| 0.45
| 0.5
| 0.43
| 0.5
|
|
| 99.0
| 99.0
| 0.0 |
2004-Apr-22 Thu
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| 77.5
| 77.5
| 0.0 |
2004-Apr-21 Wed
| 0.57
| 0.57
| 0.52
| 0.54
|
|
| ###
| ###
| 0.0 |
2004-Apr-20 Tue
| ###
| ###
| ###
| ###
|
|
| 10.1
| 10.1
| 0.0 |
2004-Apr-19 Mon
| 0.54
| 0.57
| 0.52
| 0.55
|
|
| 88.2
| 88.2
| ### |
2004-Apr-16 Fri
| 0.48
| ###
| 0.48
| 0.485
| 4,424,048
| 1,061,771
| ###
| ###
| 0.0 |
2004-Apr-15 Thu
| 0.52
| 0.55
| 0.5
| 0.53
| 11,256,054
| 5,909,428
| 87.0
| 87.0
| 0.0 |
2004-Apr-14 Wed
| 0.46
| ###
| 0.445
| 0.445
|
|
| ###
| ###
| ### |
2004-Apr-13 Tue
| 0.44
| 0.44
| 0.43
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-08 Thu
| 0.44
| 0.445
| 0.43
| 0.44
|
|
| ###
| ###
| ### |
2004-Apr-07 Wed
| 0.44
| 0.44
| 0.43
| 0.43
|
|
| 16.2
| 16.2
| ### |
2004-Apr-06 Tue
| 0.44
| 0.445
| ###
| 0.44
|
|
| ###
| ###
| ### |
2004-Apr-05 Mon
| 0.44
| 0.445
| 0.43
| 0.445
| 452,356
| ###
| ###
| ###
| ### |
2004-Apr-02 Fri
| 0.455
| 0.455
| 0.44
| 0.44
|
|
| 7.4
| 7.4
| ### |
2004-Apr-01 Thu
| 0.46
| 0.46
| 0.44
| 0.45
| 243,183
| ###
| ###
| ###
| 0.0 |
2004-Mar-31 Wed
| 0.46
| 0.46
| 0.45
| 0.46
|
|
| 68.6
| 68.6
| 0.0 |
2004-Mar-30 Tue
| 0.45
| 0.46
| ###
| 0.46
| 295,323
| 67,924
| 88.1
| 88.1
| 0.0 |
2004-Mar-29 Mon
| ###
| 0.45
| ###
| 0.45
| 173,245
| 38,980
| 91.5
| 91.5
| 0.0 |
2004-Mar-26 Fri
| 0.44
| 0.445
| 0.425
| 0.425
| 472,721
| ###
| ###
| ###
| ### |
2004-Mar-25 Thu
| 0.45
| 0.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-24 Wed
| 0.45
| 0.45
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2004-Mar-23 Tue
| 0.45
| 0.45
| 0.44
| 0.45
| 33,189
| ###
| 71.7
| 71.7
| 0.0 |
2004-Mar-22 Mon
| 0.45
| 0.45
| 0.44
| 0.44
| 175,652
| ###
| 18.2
| 18.2
| ### |
2004-Mar-19 Fri
| 0.45
| 0.45
| 0.44
| 0.45
|
|
| 68.6
| 68.6
| 0.0 |
2004-Mar-18 Thu
| 0.455
| 0.455
| 0.43
| ###
| 229,927
| 101,742
| 6.9
| 6.9
| 0.0 |
2004-Mar-17 Wed
| 0.455
| 0.455
| 0.445
| 0.445
|
|
| ###
| ###
| ### |
2004-Mar-16 Tue
| 0.46
| ###
| 0.44
| 0.46
| 496,171
| 109,157
| ###
| ###
| 0.0 |
2004-Mar-15 Mon
| ###
| 0.47
| 0.455
| 0.46
| 441,240
| 204,073
| ###
| ###
| 0.0 |
2004-Mar-12 Fri
| 0.46
| 0.46
| 0.45
| 0.45
|
|
| 16.7
| 16.7
| 0.0 |
2004-Mar-11 Thu
| 0.47
| 0.475
| 0.46
| 0.46
| 259,741
| 121,428
| ###
| ###
| 0.0 |
2004-Mar-10 Wed
| 0.45
| 0.48
| 0.45
| 0.47
| 773,974
| ###
| 93.7
| 93.7
| ### |
2004-Mar-09 Tue
| ###
| 0.47
| 0.45
| 0.45
|
|
| 9.8
| 9.8
| 0.0 |
2004-Mar-08 Mon
| 0.48
| 0.485
| 0.47
| 0.47
| 296,820
| ###
| 14.3
| 14.3
| ### |
2004-Mar-05 Fri
| 0.185
| ###
| ###
| ###
| 1,279,753
| 0
| ###
| ###
| 0.0 |
2004-Mar-04 Thu
| 0.475
| 0.485
| 0.475
| 0.48
|
|
| ###
| ###
| 0.0 |
2004-Mar-03 Wed
| 0.475
| 0.475
| 0.46
| 0.46
|
|
| 11.6
| 11.6
| 0.0 |
2004-Mar-02 Tue
| 0.48
| 0.48
| ###
| 0.475
| 298,373
| ###
| 31.5
| 31.5
| ### |
2004-Mar-01 Mon
| 0.48
| 0.48
| ###
| 0.48
|
|
| 69.7
| 69.7
| 0.0 |
|