End of day Prices (full format), 600 Days for (NBL) NONI B LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.084 |
2005-Jun-03 Fri
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2005-Jun-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-01 Wed
| ###
| ###
| ###
| ###
| 19,457
| 0
| 29.0
| 29.0
| 0.0 |
2005-May-31 Tue
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2005-May-30 Mon
| ###
| ###
| ###
| ###
|
|
| 94.0
| 94.0
| 0.0 |
2005-May-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-26 Thu
| 2.83
| 2.85
| 2.8
| 2.85
| 6,940
| ###
| ###
| ###
| ### |
2005-May-25 Wed
| 2.8
| 2.8
| 2.79
| 2.8
|
|
| 70.5
| 70.5
| 0.2 |
2005-May-24 Tue
| 2.8
| 2.85
| 2.8
| 2.8
|
|
| 65.5
| 65.5
| 0.2 |
2005-May-23 Mon
| 2.71
| 2.8
| ###
| 2.8
| 42,924
| ###
| 89.6
| 89.6
| 0.2 |
2005-May-20 Fri
| ###
| ###
| ###
| ###
| 1,570
| 0
| ###
| ###
| 0.0 |
2005-May-19 Thu
| ###
| ###
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2005-May-18 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-17 Tue
| ###
| ###
| 2.55
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2005-May-16 Mon
| ###
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2005-May-13 Fri
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2005-May-12 Thu
| ###
| ###
| ###
| ###
| 859
| 0
| ###
| ###
| 0.0 |
2005-May-11 Wed
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2005-May-10 Tue
| ###
| ###
| 2.57
| 2.57
|
|
| 18.2
| 18.2
| ### |
2005-May-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-06 Fri
| 2.7
| 2.7
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2005-May-05 Thu
| 2.57
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-04 Wed
| 2.7
| 2.7
| 2.56
| ###
|
|
| 41.7
| 41.7
| 0.0 |
2005-May-03 Tue
| 2.75
| 2.75
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2005-May-02 Mon
| 2.8
| 2.8
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2005-Apr-29 Fri
| 2.8
| 2.83
| 2.8
| 2.83
| 10,186
| 28,673
| 79.6
| 79.6
| 0.2 |
2005-Apr-28 Thu
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| 74.0
| 74.0
| 0.2 |
2005-Apr-27 Wed
| ###
| 2.7
| ###
| 2.7
| 17,953
| ###
| ###
| ###
| 0.2 |
2005-Apr-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-22 Fri
| ###
| ###
| ###
| ###
| 1,985
| 0
| 71.3
| 71.3
| 0.0 |
2005-Apr-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-20 Wed
| ###
| 2.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-19 Tue
| 2.55
| ###
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-18 Mon
| 2.85
| 2.85
| ###
| ###
|
|
| 6.5
| 6.5
| 0.0 |
2005-Apr-15 Fri
| ###
| ###
| 2.84
| 2.85
| 19,020
| ###
| 33.9
| 33.9
| ### |
2005-Apr-14 Thu
| ###
| ###
| ###
| ###
| 4,150
| 0
| ###
| ###
| 0.0 |
2005-Apr-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-12 Tue
| 2.88
| 2.89
| 2.86
| 2.86
|
|
| 27.7
| 27.7
| 0.2 |
2005-Apr-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-05 Tue
| ###
| ###
| ###
| ###
| 6,329
| 0
| ###
| ###
| 0.0 |
2005-Apr-04 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-01 Fri
| ###
| ###
| ###
| ###
| 350
| 0
| 65.0
| 65.0
| 0.0 |
2005-Mar-31 Thu
| ###
| ###
| ###
| ###
| 250
| 0
| 64.4
| 64.4
| 0.0 |
2005-Mar-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-29 Tue
| ###
| ###
| ###
| ###
| 5,946
| 0
| ###
| ###
| 0.0 |
2005-Mar-24 Thu
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2005-Mar-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-22 Tue
| ###
| ###
| ###
| ###
| 7,955
| 0
| 38.2
| 38.2
| 0.0 |
2005-Mar-21 Mon
| 3.2
| 3.2
| ###
| ###
| 101,250
| ###
| 20.4
| 20.4
| 0.0 |
2005-Mar-18 Fri
| ###
| ###
| ###
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2005-Mar-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-16 Wed
| 2.86
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-15 Tue
| 2.85
| 2.86
| 2.85
| 2.86
|
|
| ###
| ###
| 0.2 |
2005-Mar-14 Mon
| 2.81
| 2.81
| 2.81
| 2.81
|
|
| ###
| ###
| ### |
2005-Mar-11 Fri
| 2.81
| 2.85
| 2.81
| 2.85
|
|
| ###
| ###
| ### |
2005-Mar-10 Thu
| 2.81
| 2.81
| 2.81
| 2.81
|
|
| ###
| ###
| ### |
2005-Mar-09 Wed
| 2.75
| 2.79
| 2.75
| 2.79
|
|
| 82.1
| 82.1
| ### |
2005-Mar-08 Tue
| 2.76
| 2.76
| 2.76
| 2.76
| 0
|
|
|
| 0.2 |
2005-Mar-07 Mon
| 2.77
| 2.77
| 2.76
| 2.76
|
|
| 31.6
| 31.6
| 0.2 |
2005-Mar-04 Fri
| 2.79
| 2.79
| 2.76
| 2.77
|
|
| 27.8
| 27.8
| 0.2 |
2005-Mar-03 Thu
| 2.76
| 2.76
| 2.75
| 2.75
| 6,354
| ###
| 31.8
| 31.8
| ### |
2005-Mar-02 Wed
| 2.75
| 2.75
| 2.7
| 2.75
|
|
| 69.4
| 69.4
| ### |
2005-Mar-01 Tue
| 2.75
| 2.75
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2005-Feb-28 Mon
| 2.7
| 2.72
| 2.7
| 2.72
| 33,042
| 89,543
| 73.4
| 73.4
| 0.2 |
2005-Feb-25 Fri
| 2.72
| 2.72
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2005-Feb-24 Thu
| 2.71
| 2.72
| ###
| 2.72
| 23,770
| 32,327
| ###
| ###
| 0.2 |
2005-Feb-23 Wed
| 2.73
| 2.73
| 2.73
| 2.73
| 220
| ###
| 77.6
| 77.6
| ### |
2005-Feb-22 Tue
| 2.73
| 2.73
| 2.73
| 2.73
|
|
| 75.8
| 75.8
| ### |
2005-Feb-21 Mon
| 2.72
| 2.72
| 2.72
| 2.72
|
|
| ###
| ###
| 0.2 |
2005-Feb-18 Fri
| 2.8
| 2.84
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2005-Feb-17 Thu
| 2.79
| 2.79
| 2.79
| 2.79
|
|
| 71.3
| 71.3
| ### |
2005-Feb-16 Wed
| ###
| 2.79
| ###
| 2.79
|
|
| 97.0
| 97.0
| ### |
2005-Feb-15 Tue
| 2.58
| ###
| 2.58
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2005-Feb-14 Mon
| 2.56
| 2.58
| 2.56
| 2.58
|
|
| 78.5
| 78.5
| 0.2 |
2005-Feb-11 Fri
| 2.52
| ###
| 2.51
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2005-Feb-10 Thu
| 2.57
| 2.57
| 2.49
| 2.55
| 89,185
| ###
| 33.1
| 33.1
| 0.2 |
2005-Feb-09 Wed
| 2.7
| 2.7
| 2.49
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-08 Tue
| 2.74
| 2.74
| 2.74
| 2.74
| 24,258
| ###
| 72.2
| 72.2
| 0.2 |
2005-Feb-07 Mon
| 2.74
| 2.74
| 2.74
| 2.74
|
|
| ###
| ###
| 0.2 |
2005-Feb-04 Fri
| 2.74
| 2.74
| 2.74
| 2.74
| 0
|
|
|
| 0.2 |
2005-Feb-03 Thu
| 2.73
| 2.74
| 2.73
| 2.74
| 22,724
| 62,150
| 70.8
| 70.8
| 0.2 |
2005-Feb-02 Wed
| 2.74
| 2.74
| 2.74
| 2.74
| 2,358
| ###
| 71.1
| 71.1
| 0.2 |
2005-Feb-01 Tue
| 2.75
| 2.75
| 2.75
| 2.75
| 8,141
| 22,387
| 68.0
| 68.0
| ### |
2005-Jan-31 Mon
| 2.76
| 2.76
| 2.75
| 2.75
| 3,977
| 10,956
| 34.9
| 34.9
| ### |
2005-Jan-28 Fri
| 2.78
| 2.78
| 2.78
| 2.78
| 2,225
| 6,185
| 70.0
| 70.0
| 0.2 |
2005-Jan-27 Thu
| 2.75
| 2.75
| 2.74
| 2.75
| 14,020
| 38,484
| ###
| ###
| ### |
2005-Jan-25 Tue
| 2.8
| 2.8
| 2.75
| 2.75
| 10,153
| 28,174
| 19.0
| 19.0
| ### |
2005-Jan-24 Mon
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2005-Jan-21 Fri
| 2.78
| 2.78
| 2.78
| 2.78
|
|
| 67.7
| 67.7
| 0.2 |
2005-Jan-20 Thu
| 2.76
| 2.76
| 2.76
| 2.76
| 0
|
|
|
| 0.2 |
2005-Jan-19 Wed
| 2.76
| 2.76
| 2.76
| 2.76
| 6,920
| ###
| 75.6
| 75.6
| 0.2 |
2005-Jan-18 Tue
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| 74.6
| 74.6
| 0.2 |
2005-Jan-17 Mon
| 2.79
| 2.79
| 2.75
| 2.75
|
|
| 17.4
| 17.4
| ### |
2005-Jan-14 Fri
| 2.77
| 2.77
| 2.77
| 2.77
| 0
|
|
|
| 0.2 |
2005-Jan-13 Thu
| 2.79
| 2.79
| 2.77
| 2.77
| 19,151
| ###
| 27.1
| 27.1
| 0.2 |
2005-Jan-12 Wed
| 2.82
| 2.82
| 2.8
| 2.8
| 4,750
| 13,347
| 26.9
| 26.9
| 0.2 |
2005-Jan-11 Tue
| 2.85
| 2.85
| 2.82
| 2.82
|
|
| ###
| ###
| ### |
2005-Jan-10 Mon
| 2.87
| 2.87
| 2.87
| 2.87
| 0
|
|
|
| ### |
2005-Jan-07 Fri
| 2.86
| 2.87
| 2.86
| 2.87
| 5,240
| ###
| ###
| ###
| ### |
2005-Jan-06 Thu
| 2.86
| 2.87
| 2.86
| 2.87
|
|
| 71.5
| 71.5
| ### |
2005-Jan-05 Wed
| 2.85
| 2.86
| 2.85
| 2.86
| 1,440
| ###
| 75.2
| 75.2
| 0.2 |
2005-Jan-04 Tue
| 2.85
| 2.85
| 2.84
| 2.84
| 1,350
| 3,840
| ###
| ###
| 0.2 |
2004-Dec-31 Fri
| 2.84
| 2.84
| 2.84
| 2.84
|
|
| ###
| ###
| 0.2 |
2004-Dec-30 Thu
| 2.83
| 2.83
| 2.83
| 2.83
|
|
| 67.9
| 67.9
| 0.2 |
2004-Dec-29 Wed
| 2.83
| 2.83
| 2.83
| 2.83
|
|
| 72.7
| 72.7
| 0.2 |
2004-Dec-24 Fri
| 2.84
| 2.84
| 2.84
| 2.84
| 0
|
|
|
| 0.2 |
2004-Dec-23 Thu
| 2.84
| 2.84
| 2.84
| 2.84
|
|
| 70.0
| 70.0
| 0.2 |
2004-Dec-22 Wed
| 2.84
| 2.84
| 2.84
| 2.84
| 0
|
|
|
| 0.2 |
2004-Dec-21 Tue
| 2.83
| 2.84
| 2.83
| 2.84
|
|
| 72.7
| 72.7
| 0.2 |
2004-Dec-20 Mon
| 2.83
| 2.83
| 2.83
| 2.83
| 6,724
| 19,028
| 72.0
| 72.0
| 0.2 |
2004-Dec-17 Fri
| 2.84
| 2.86
| 2.83
| 2.86
|
|
| 71.4
| 71.4
| 0.2 |
2004-Dec-16 Thu
| 2.83
| 2.84
| 2.82
| 2.84
|
|
| ###
| ###
| 0.2 |
2004-Dec-15 Wed
| 2.86
| 2.86
| 2.85
| 2.86
| 17,670
| 50,447
| 70.2
| 70.2
| 0.2 |
2004-Dec-14 Tue
| 2.7
| 2.87
| ###
| 2.87
|
|
| 96.6
| 96.6
| ### |
2004-Dec-13 Mon
| 2.72
| 2.72
| 2.7
| 2.7
| 3,020
| 8,184
| 33.7
| 33.7
| 0.2 |
2004-Dec-10 Fri
| 2.72
| 2.72
| 2.72
| 2.72
|
|
| 71.4
| 71.4
| 0.2 |
2004-Dec-09 Thu
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| 74.1
| 74.1
| 0.2 |
2004-Dec-08 Wed
| 2.7
| 2.76
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2004-Dec-07 Tue
| 2.7
| 2.71
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2004-Dec-06 Mon
| 2.78
| 2.78
| ###
| 2.71
|
|
| ###
| ###
| ### |
2004-Dec-03 Fri
| 2.78
| 2.78
| 2.78
| 2.78
|
|
| 73.7
| 73.7
| 0.2 |
2004-Dec-02 Thu
| 2.84
| 2.84
| 2.78
| 2.78
| 5,750
| 16,157
| ###
| ###
| 0.2 |
2004-Dec-01 Wed
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| 72.6
| 72.6
| 0.2 |
2004-Nov-30 Tue
| 2.8
| 2.82
| 2.78
| 2.82
| 219,520
| 614,656
| 74.0
| 74.0
| ### |
2004-Nov-29 Mon
| 2.86
| 2.86
| 2.86
| 2.86
|
|
| 70.2
| 70.2
| 0.2 |
2004-Nov-26 Fri
| 2.86
| 2.86
| 2.86
| 2.86
| 2,820
| ###
| ###
| ###
| 0.2 |
2004-Nov-25 Thu
| 2.77
| 2.8
| 2.77
| 2.8
| 3,743
| 10,424
| ###
| ###
| 0.2 |
2004-Nov-24 Wed
| 2.8
| 2.8
| 2.76
| 2.76
| 9,324
| 25,920
| 20.4
| 20.4
| 0.2 |
2004-Nov-23 Tue
| 2.79
| 2.8
| 2.79
| 2.8
|
|
| ###
| ###
| 0.2 |
2004-Nov-22 Mon
| 2.78
| 2.78
| 2.78
| 2.78
| 0
|
|
|
| 0.2 |
2004-Nov-19 Fri
| 2.8
| 2.88
| 2.78
| 2.78
| 74,844
| ###
| ###
| ###
| 0.2 |
2004-Nov-18 Thu
| 2.82
| 2.82
| 2.76
| 2.76
|
|
| ###
| ###
| 0.2 |
2004-Nov-17 Wed
| 2.77
| 2.78
| 2.76
| 2.78
|
|
| 72.4
| 72.4
| 0.2 |
2004-Nov-16 Tue
| 2.76
| 2.76
| 2.76
| 2.76
|
|
| ###
| ###
| 0.2 |
2004-Nov-15 Mon
| 2.88
| 2.88
| 2.76
| 2.76
| 13,743
| 38,755
| ###
| ###
| 0.2 |
2004-Nov-12 Fri
| 2.85
| 2.85
| 2.85
| 2.85
| 10,640
| 30,324
| 65.9
| 65.9
| ### |
2004-Nov-11 Thu
| 2.78
| 2.8
| 2.77
| 2.8
| 16,350
| ###
| 73.5
| 73.5
| 0.2 |
2004-Nov-10 Wed
| 2.76
| 2.76
| 2.76
| 2.76
|
|
| 67.9
| 67.9
| 0.2 |
2004-Nov-09 Tue
| 2.78
| 2.78
| 2.77
| 2.77
|
|
| 31.7
| 31.7
| 0.2 |
2004-Nov-08 Mon
| 2.76
| 2.77
| 2.76
| 2.76
|
|
| ###
| ###
| 0.2 |
2004-Nov-05 Fri
| 2.77
| 2.77
| 2.76
| 2.76
|
|
| ###
| ###
| 0.2 |
2004-Nov-04 Thu
| 2.75
| 2.75
| 2.75
| 2.75
| 7,850
| 21,587
| ###
| ###
| ### |
2004-Nov-03 Wed
| 2.75
| 2.75
| 2.75
| 2.75
|
|
| 66.4
| 66.4
| ### |
2004-Nov-02 Tue
| 2.72
| 2.72
| 2.72
| 2.72
| 0
|
|
|
| 0.2 |
2004-Nov-01 Mon
| 2.72
| 2.72
| 2.72
| 2.72
|
|
| 71.5
| 71.5
| 0.2 |
2004-Oct-29 Fri
| 2.72
| 2.72
| 2.7
| 2.7
|
|
| 26.0
| 26.0
| 0.2 |
2004-Oct-28 Thu
| 2.75
| 2.75
| 2.7
| 2.7
| 3,450
| ###
| ###
| ###
| 0.2 |
2004-Oct-27 Wed
| ###
| 2.79
| ###
| 2.79
| 13,650
| 19,041
| ###
| ###
| ### |
2004-Oct-26 Tue
| 2.78
| 2.78
| 2.78
| 2.78
|
|
| ###
| ###
| 0.2 |
2004-Oct-25 Mon
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2004-Oct-22 Fri
| 2.71
| 2.73
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2004-Oct-21 Thu
| 2.71
| 2.71
| 2.71
| 2.71
| 0
|
|
|
| ### |
2004-Oct-20 Wed
| 2.77
| 2.77
| 2.71
| 2.71
|
|
| 17.0
| 17.0
| ### |
2004-Oct-19 Tue
| 2.77
| 2.77
| 2.77
| 2.77
|
|
| 70.8
| 70.8
| 0.2 |
2004-Oct-18 Mon
| 2.75
| 2.77
| 2.7
| 2.77
|
|
| ###
| ###
| 0.2 |
2004-Oct-15 Fri
| 2.77
| 2.77
| 2.76
| 2.77
|
|
| ###
| ###
| 0.2 |
2004-Oct-14 Thu
| 2.75
| 2.75
| 2.75
| 2.75
| 4,682
| 12,875
| ###
| ###
| ### |
2004-Oct-13 Wed
| 2.7
| 2.76
| 2.7
| 2.75
| 16,658
| 45,476
| ###
| ###
| ### |
2004-Oct-12 Tue
| ###
| 2.7
| ###
| 2.7
|
|
| 76.7
| 76.7
| 0.2 |
2004-Oct-11 Mon
| ###
| ###
| ###
| ###
| 9,750
| 0
| ###
| ###
| 0.0 |
2004-Oct-08 Fri
| ###
| ###
| ###
| ###
| 2,543
| 0
| 69.5
| 69.5
| 0.0 |
2004-Oct-07 Thu
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2004-Oct-06 Wed
| 2.7
| 2.7
| 2.7
| 2.7
| 1,750
| 4,725
| 69.2
| 69.2
| 0.2 |
2004-Oct-05 Tue
| ###
| 2.8
| ###
| 2.8
|
|
| 95.9
| 95.9
| 0.2 |
2004-Oct-04 Mon
| ###
| ###
| ###
| ###
| 3,840
| 0
| ###
| ###
| 0.0 |
2004-Oct-01 Fri
| ###
| ###
| ###
| ###
| 16,744
| 0
| ###
| ###
| 0.0 |
2004-Sep-30 Thu
| 2.75
| 2.77
| 2.75
| 2.77
| 4,747
| ###
| 73.5
| 73.5
| 0.2 |
2004-Sep-29 Wed
| 2.79
| 2.85
| 2.78
| 2.78
|
|
| ###
| ###
| 0.2 |
2004-Sep-28 Tue
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2004-Sep-27 Mon
| 2.78
| 2.81
| 2.78
| 2.81
|
|
| ###
| ###
| ### |
2004-Sep-24 Fri
| 2.78
| 2.78
| 2.78
| 2.78
|
|
| 74.0
| 74.0
| 0.2 |
2004-Sep-23 Thu
| 2.77
| 2.78
| 2.77
| 2.78
| 4,755
| ###
| ###
| ###
| 0.2 |
2004-Sep-22 Wed
| 2.76
| 2.76
| 2.76
| 2.76
| 0
|
|
|
| 0.2 |
2004-Sep-21 Tue
| 2.78
| 2.78
| 2.76
| 2.76
|
|
| ###
| ###
| 0.2 |
2004-Sep-20 Mon
| 2.76
| 2.76
| 2.75
| 2.76
|
|
| 72.4
| 72.4
| 0.2 |
2004-Sep-17 Fri
| 2.71
| 2.76
| 2.7
| 2.76
|
|
| ###
| ###
| 0.2 |
2004-Sep-16 Thu
| ###
| 2.7
| ###
| 2.7
| 26,275
| 35,471
| ###
| ###
| 0.2 |
2004-Sep-15 Wed
| ###
| ###
| ###
| ###
| 23,889
| 0
| 26.5
| 26.5
| 0.0 |
2004-Sep-14 Tue
| ###
| ###
| ###
| ###
| 11,323
| 0
| ###
| ###
| 0.0 |
2004-Sep-13 Mon
| ###
| ###
| ###
| ###
| 12,825
| 0
| ###
| ###
| 0.0 |
2004-Sep-10 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-09 Thu
| 2.55
| ###
| 2.55
| ###
| 15,573
| 19,855
| ###
| ###
| 0.0 |
2004-Sep-08 Wed
| 2.55
| 2.55
| 2.55
| 2.55
| 0
|
|
|
| 0.2 |
2004-Sep-07 Tue
| 2.56
| 2.56
| 2.54
| 2.55
|
|
| 31.3
| 31.3
| 0.2 |
2004-Sep-06 Mon
| 2.55
| 2.56
| 2.52
| 2.56
| 9,140
| ###
| 74.2
| 74.2
| 0.2 |
2004-Sep-03 Fri
| 2.77
| 2.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-02 Thu
| 2.78
| 2.78
| 2.77
| 2.77
|
|
| ###
| ###
| 0.2 |
2004-Sep-01 Wed
| 2.8
| 2.8
| 2.79
| 2.79
| 2,757
| ###
| 29.8
| 29.8
| ### |
2004-Aug-31 Tue
| 2.75
| 2.8
| 2.75
| 2.8
| 11,080
| 30,747
| ###
| ###
| 0.2 |
2004-Aug-30 Mon
| 2.7
| 2.75
| 2.7
| 2.75
| 7,250
| 19,756
| ###
| ###
| ### |
2004-Aug-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-26 Thu
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2004-Aug-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-24 Tue
| ###
| ###
| ###
| ###
| 26,042
| 0
| ###
| ###
| 0.0 |
2004-Aug-23 Mon
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2004-Aug-20 Fri
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2004-Aug-19 Thu
| ###
| ###
| ###
| ###
| 13,050
| 0
| 25.8
| 25.8
| 0.0 |
2004-Aug-18 Wed
| 2.55
| 2.7
| 2.55
| 2.7
| 81,084
| 212,845
| 96.5
| 96.5
| 0.2 |
2004-Aug-17 Tue
| 2.55
| ###
| 2.52
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-16 Mon
| 2.54
| 2.54
| 2.51
| 2.51
| 4,778
| ###
| ###
| ###
| ### |
2004-Aug-13 Fri
| 2.54
| 2.54
| 2.54
| 2.54
|
|
| 73.2
| 73.2
| ### |
2004-Aug-12 Thu
| 2.5
| 2.54
| 2.5
| 2.5
|
|
| 73.8
| 73.8
| 0.2 |
2004-Aug-11 Wed
| 2.53
| 2.53
| 2.5
| 2.5
|
|
| 23.1
| 23.1
| 0.2 |
2004-Aug-10 Tue
| 2.51
| 2.51
| 2.51
| 2.51
|
|
| ###
| ###
| ### |
2004-Aug-09 Mon
| 2.51
| 2.52
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2004-Aug-06 Fri
| ###
| ###
| 2.42
| 2.5
|
|
| 6.5
| 6.5
| 0.2 |
2004-Aug-05 Thu
| 2.47
| ###
| 2.47
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-04 Wed
| 2.45
| 2.47
| 2.45
| 2.47
| 11,877
| ###
| ###
| ###
| ### |
2004-Aug-03 Tue
| 2.4
| 2.45
| 2.4
| 2.45
| 26,870
| 65,159
| 87.4
| 87.4
| 0.2 |
2004-Aug-02 Mon
| ###
| 2.41
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2004-Jul-30 Fri
| 2.28
| 2.28
| 2.23
| 2.23
|
|
| 10.3
| 10.3
| ### |
2004-Jul-29 Thu
| 2.25
| 2.28
| 2.25
| 2.28
|
|
| 82.7
| 82.7
| 0.2 |
2004-Jul-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-27 Tue
| 2.25
| 2.25
| 2.2
| 2.2
| 3,025
| ###
| ###
| ###
| 0.2 |
2004-Jul-26 Mon
| 2.22
| 2.23
| 2.22
| 2.23
| 6,385
| ###
| ###
| ###
| ### |
2004-Jul-23 Fri
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2004-Jul-22 Thu
| ###
| 2.2
| ###
| 2.2
|
|
| 72.9
| 72.9
| 0.2 |
2004-Jul-21 Wed
| 2.22
| 2.22
| ###
| ###
| 7,475
| ###
| 10.2
| 10.2
| 0.0 |
2004-Jul-20 Tue
| 2.25
| 2.27
| 2.23
| 2.23
| 4,540
| ###
| ###
| ###
| ### |
2004-Jul-19 Mon
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| 68.6
| 68.6
| ### |
2004-Jul-16 Fri
| 2.22
| 2.25
| 2.21
| 2.25
|
|
| ###
| ###
| ### |
2004-Jul-15 Thu
| ###
| 2.2
| ###
| 2.2
| 7,925
| ###
| ###
| ###
| 0.2 |
2004-Jul-14 Wed
| ###
| ###
| ###
| ###
| 5,325
| 0
| ###
| ###
| 0.0 |
2004-Jul-13 Tue
| ###
| ###
| ###
| ###
| 12,041
| 0
| 73.6
| 73.6
| 0.0 |
2004-Jul-12 Mon
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2004-Jul-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-08 Thu
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2004-Jul-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jul-06 Tue
| ###
| ###
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2004-Jul-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-01 Thu
| ###
| ###
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2004-Jun-30 Wed
| ###
| ###
| ###
| ###
| 12,029
| 0
| ###
| ###
| 0.0 |
2004-Jun-29 Tue
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2004-Jun-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-24 Thu
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2004-Jun-23 Wed
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2004-Jun-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-18 Fri
| ###
| ###
| ###
| ###
| 6,881
| 0
| 71.7
| 71.7
| 0.0 |
2004-Jun-17 Thu
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2004-Jun-16 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jun-15 Tue
| ###
| ###
| ###
| ###
| 8,088
| 0
| ###
| ###
| 0.0 |
2004-Jun-14 Mon
| ###
| ###
| ###
| ###
| 3,550
| 0
| ###
| ###
| 0.0 |
2004-Jun-11 Fri
| ###
| ###
| ###
| ###
| 3,550
| 0
| ###
| ###
| 0.0 |
2004-Jun-10 Thu
| ###
| ###
| ###
| ###
| 12,871
| 0
| ###
| ###
| 0.0 |
2004-Jun-09 Wed
| ###
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2004-Jun-08 Tue
| ###
| ###
| ###
| ###
| 6,129
| 0
| 85.0
| 85.0
| 0.0 |
2004-Jun-07 Mon
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-04 Fri
| ###
| ###
| ###
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2004-Jun-03 Thu
| ###
| 2
| ###
| 2
| 213,670
| 213,670
| ###
| ###
| 0.1 |
2004-Jun-02 Wed
| ###
| ###
| ###
| ###
| 35,250
| 0
| 8.6
| 8.6
| 0.0 |
2004-Jun-01 Tue
| 1.88
| 2.2
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-31 Mon
| 1.84
| 1.85
| 1.84
| 1.84
|
|
| ###
| ###
| ### |
2004-May-28 Fri
| 1.84
| 1.84
| 1.84
| 1.84
| 0
|
|
|
| ### |
2004-May-27 Thu
| 1.82
| 1.84
| 1.82
| 1.84
|
|
| 75.0
| 75.0
| ### |
2004-May-26 Wed
| 1.82
| 1.82
| 1.82
| 1.82
| 0
|
|
|
| ### |
2004-May-25 Tue
| 1.81
| 1.82
| 1.81
| 1.82
|
|
| 80.1
| 80.1
| ### |
2004-May-24 Mon
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| 76.7
| 76.7
| 0.1 |
2004-May-21 Fri
| 1.81
| 1.81
| 1.8
| 1.8
|
|
| 22.3
| 22.3
| 0.1 |
2004-May-20 Thu
| 1.82
| 1.82
| 1.82
| 1.82
| 0
|
|
|
| ### |
2004-May-19 Wed
| 1.8
| 1.82
| 1.8
| 1.82
| 27,678
| ###
| ###
| ###
| ### |
2004-May-18 Tue
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| 73.5
| 73.5
| 0.1 |
2004-May-17 Mon
| 1.8
| 1.8
| 1.8
| 1.8
| 25,750
| 46,350
| ###
| ###
| 0.1 |
2004-May-14 Fri
| 1.81
| 1.81
| 1.8
| 1.8
|
|
| 29.5
| 29.5
| 0.1 |
2004-May-13 Thu
| 1.8
| 1.8
| 1.8
| 1.8
| 0
|
|
|
| 0.1 |
2004-May-12 Wed
| 1.8
| 1.8
| 1.8
| 1.8
| 0
|
|
|
| 0.1 |
2004-May-11 Tue
| 1.79
| 1.8
| 1.79
| 1.8
| 6,955
| 12,484
| 75.3
| 75.3
| 0.1 |
2004-May-10 Mon
| 1.79
| 1.79
| 1.79
| 1.79
|
|
| 83.3
| 83.3
| 0.1 |
2004-May-07 Fri
| 1.8
| 1.8
| 1.79
| 1.79
|
|
| ###
| ###
| 0.1 |
2004-May-06 Thu
| 1.79
| 1.8
| 1.79
| 1.8
| 4,050
| ###
| 78.8
| 78.8
| 0.1 |
2004-May-05 Wed
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2004-May-04 Tue
| 1.8
| 1.8
| 1.8
| 1.8
| 2,450
| ###
| ###
| ###
| 0.1 |
2004-May-03 Mon
| 1.8
| 1.8
| 1.77
| 1.8
| 6,254
| ###
| 78.6
| 78.6
| 0.1 |
2004-Apr-30 Fri
| 1.8
| 1.8
| 1.8
| 1.8
| 1,750
| 3,150
| ###
| ###
| 0.1 |
2004-Apr-29 Thu
| 1.76
| 1.76
| 1.75
| 1.76
|
|
| 79.6
| 79.6
| 0.1 |
2004-Apr-28 Wed
| 1.82
| 1.82
| 1.82
| 1.82
|
|
| ###
| ###
| ### |
2004-Apr-27 Tue
| 1.79
| 1.8
| 1.79
| 1.8
| 7,557
| ###
| 77.6
| 77.6
| 0.1 |
2004-Apr-23 Fri
| 1.79
| 1.79
| 1.79
| 1.79
|
|
| 67.6
| 67.6
| 0.1 |
2004-Apr-22 Thu
| 1.72
| 1.8
| 1.72
| 1.8
| 10,286
| ###
| ###
| ###
| 0.1 |
2004-Apr-21 Wed
| 1.79
| 1.79
| 1.72
| 1.72
|
|
| 11.0
| 11.0
| 0.1 |
2004-Apr-20 Tue
| 1.83
| 1.83
| 1.78
| 1.78
|
|
| 11.4
| 11.4
| 0.1 |
2004-Apr-19 Mon
| 1.82
| 1.82
| 1.82
| 1.82
|
|
| ###
| ###
| ### |
2004-Apr-16 Fri
| 1.85
| 1.85
| 1.84
| 1.84
|
|
| ###
| ###
| ### |
2004-Apr-15 Thu
| ###
| ###
| 1.88
| 1.88
|
|
| 29.6
| 29.6
| 0.1 |
2004-Apr-14 Wed
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2004-Apr-13 Tue
| 1.87
| ###
| 1.87
| ###
| 1,580
| 1,477
| 86.3
| 86.3
| 0.0 |
2004-Apr-08 Thu
| 1.85
| 1.86
| 1.84
| 1.86
|
|
| 75.5
| 75.5
| 0.1 |
2004-Apr-07 Wed
| 1.88
| ###
| 1.82
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2004-Apr-06 Tue
| 2
| 2
| 2
| 2
| 17,555
| ###
| ###
| ###
| 0.1 |
2004-Apr-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-02 Fri
| ###
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2004-Apr-01 Thu
| ###
| ###
| ###
| ###
| 4,045
| 0
| ###
| ###
| 0.0 |
2004-Mar-31 Wed
| ###
| ###
| ###
| ###
| 9,683
| 0
| ###
| ###
| 0.0 |
2004-Mar-30 Tue
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2004-Mar-29 Mon
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2004-Mar-26 Fri
| ###
| ###
| ###
| ###
| 4,975
| 0
| 66.8
| 66.8
| 0.0 |
2004-Mar-25 Thu
| ###
| ###
| ###
| ###
| 9,050
| 0
| ###
| ###
| 0.0 |
2004-Mar-23 Tue
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2004-Mar-22 Mon
| ###
| 2
| ###
| ###
| 4,450
| 4,450
| 75.5
| 75.5
| 0.0 |
2004-Mar-18 Thu
| ###
| 2
| ###
| 2
| 19,525
| 19,525
| ###
| ###
| 0.1 |
2004-Mar-17 Wed
| 2
| 2
| ###
| 2
|
|
| 67.8
| 67.8
| 0.1 |
2004-Mar-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-12 Fri
| ###
| ###
| ###
| ###
| 3,272
| 0
| ###
| ###
| 0.0 |
2004-Mar-11 Thu
| ###
| ###
| ###
| ###
| 11,080
| 0
| 85.6
| 85.6
| 0.0 |
2004-Mar-10 Wed
| ###
| ###
| ###
| ###
| 22,720
| 0
| ###
| ###
| 0.0 |
2004-Mar-09 Tue
| 1.89
| ###
| 1.89
| ###
| 277,827
| 262,546
| 79.1
| 79.1
| 0.0 |
2004-Mar-08 Mon
| 1.88
| ###
| 1.87
| 1.88
|
|
| ###
| ###
| 0.1 |
2004-Mar-05 Fri
| 2.79
| 2.79
| 2.76
| 2.77
|
|
| 28.1
| 28.1
| 0.2 |
2004-Mar-04 Thu
| ###
| ###
| 1.87
| 1.87
|
|
| ###
| ###
| ### |
2004-Mar-03 Wed
| ###
| ###
| 1.87
| 1.87
|
|
| ###
| ###
| ### |
2004-Mar-02 Tue
| 1.87
| ###
| 1.87
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-01 Mon
| 1.86
| 1.87
| 1.86
| 1.86
|
|
| 69.7
| 69.7
| 0.1 |
2004-Feb-27 Fri
| 1.87
| 1.87
| 1.86
| 1.86
| 5,670
| 10,574
| 31.6
| 31.6
| 0.1 |
2004-Feb-26 Thu
| 1.85
| 1.85
| 1.83
| 1.83
|
|
| 28.3
| 28.3
| ### |
2004-Feb-25 Wed
| 1.85
| 1.85
| 1.82
| 1.82
|
|
| 21.6
| 21.6
| ### |
2004-Feb-24 Tue
| 1.84
| 1.85
| 1.84
| 1.85
| 13,285
| ###
| 74.8
| 74.8
| 0.1 |
2004-Feb-23 Mon
| 1.84
| 1.85
| 1.84
| 1.85
| 5,170
| ###
| 75.6
| 75.6
| 0.1 |
2004-Feb-20 Fri
| 1.82
| 1.85
| 1.82
| 1.82
| 47,680
| ###
| ###
| ###
| ### |
2004-Feb-19 Thu
| 1.84
| 1.84
| 1.81
| 1.82
| 29,026
| 52,972
| ###
| ###
| ### |
2004-Feb-18 Wed
| 1.78
| 1.86
| 1.78
| 1.85
| 87,326
| ###
| 91.1
| 91.1
| 0.1 |
2004-Feb-16 Mon
| 1.78
| 1.79
| 1.75
| 1.75
| 15,820
| ###
| 18.5
| 18.5
| 0.1 |
2004-Feb-13 Fri
| 1.76
| 1.76
| 1.76
| 1.76
|
|
| ###
| ###
| 0.1 |
2004-Feb-12 Thu
| 1.76
| 1.76
| 1.76
| 1.76
|
|
| 64.3
| 64.3
| 0.1 |
2004-Feb-11 Wed
| 1.76
| 1.76
| 1.76
| 1.76
| 231,020
| ###
| ###
| ###
| 0.1 |
2004-Feb-09 Mon
| 1.75
| 1.76
| 1.75
| 1.76
|
|
| 75.6
| 75.6
| 0.1 |
2004-Feb-05 Thu
| 1.74
| 1.74
| 1.73
| 1.73
|
|
| 32.2
| 32.2
| ### |
2004-Feb-04 Wed
| 1.78
| 1.78
| 1.76
| 1.76
|
|
| ###
| ###
| 0.1 |
2004-Feb-03 Tue
| 1.78
| 1.78
| 1.78
| 1.78
|
|
| 75.7
| 75.7
| 0.1 |
2004-Feb-02 Mon
| 1.77
| 1.79
| 1.77
| 1.79
|
|
| 81.8
| 81.8
| 0.1 |
2004-Jan-30 Fri
| 1.77
| 1.8
| 1.77
| 1.8
|
|
| 86.2
| 86.2
| 0.1 |
2004-Jan-29 Thu
| 1.76
| 1.77
| 1.76
| 1.77
|
|
| 76.0
| 76.0
| ### |
2004-Jan-27 Tue
| 1.77
| 1.78
| 1.77
| 1.78
|
|
| ###
| ###
| 0.1 |
2004-Jan-22 Thu
| 1.76
| 1.77
| 1.76
| 1.76
|
|
| ###
| ###
| 0.1 |
2004-Jan-21 Wed
| 1.74
| 1.76
| 1.74
| 1.76
|
|
| 79.0
| 79.0
| 0.1 |
2004-Jan-20 Tue
| 1.74
| 1.74
| 1.73
| 1.74
|
|
| 67.6
| 67.6
| 0.1 |
2004-Jan-19 Mon
| 1.74
| 1.74
| 1.74
| 1.74
|
|
| 73.6
| 73.6
| 0.1 |
2004-Jan-16 Fri
| 1.72
| 1.75
| 1.72
| 1.75
|
|
| ###
| ###
| 0.1 |
2004-Jan-15 Thu
| 1.72
| 1.72
| 1.71
| 1.71
|
|
| ###
| ###
| 0.1 |
2004-Jan-14 Wed
| 1.74
| 1.76
| 1.74
| 1.76
|
|
| ###
| ###
| 0.1 |
2004-Jan-13 Tue
| ###
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2004-Jan-12 Mon
| ###
| ###
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2004-Jan-08 Thu
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2004-Jan-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-06 Tue
| 1.7
| 1.7
| ###
| ###
| 6,450
| 5,482
| ###
| ###
| 0.0 |
2004-Jan-05 Mon
| ###
| 1.7
| ###
| 1.7
|
|
| 85.6
| 85.6
| ### |
2003-Dec-31 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Dec-30 Tue
| 1.71
| 1.71
| ###
| ###
|
|
| 5.7
| 5.7
| 0.0 |
2003-Dec-29 Mon
| 1.71
| 1.71
| 1.71
| 1.71
|
|
| ###
| ###
| 0.1 |
2003-Dec-24 Wed
| ###
| ###
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2003-Dec-23 Tue
| 1.7
| 1.7
| ###
| ###
|
|
| 12.0
| 12.0
| 0.0 |
2003-Dec-22 Mon
| 1.74
| 1.74
| ###
| ###
| 6,853
| ###
| ###
| ###
| 0.0 |
2003-Dec-19 Fri
| 1.72
| 1.73
| 1.72
| 1.73
|
|
| 73.8
| 73.8
| ### |
2003-Dec-18 Thu
| ###
| 1.74
| ###
| 1.73
| 114,448
| ###
| ###
| ###
| ### |
2003-Dec-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-16 Tue
| 1.59
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-15 Mon
| 1.59
| 1.59
| 1.59
| 1.59
|
|
| ###
| ###
| ### |
2003-Dec-12 Fri
| 1.56
| 1.56
| 1.55
| 1.56
| 8,275
| ###
| ###
| ###
| ### |
2003-Dec-11 Thu
| 1.59
| 1.59
| 1.56
| 1.56
|
|
| ###
| ###
| ### |
2003-Dec-10 Wed
| 1.59
| 1.59
| 1.56
| 1.56
|
|
| ###
| ###
| ### |
2003-Dec-09 Tue
| 1.58
| ###
| 1.58
| ###
| 6,287
| ###
| 84.9
| 84.9
| 0.0 |
2003-Dec-08 Mon
| 1.54
| ###
| 1.54
| 1.56
|
|
| ###
| ###
| ### |
2003-Dec-05 Fri
| 1.56
| 1.56
| 1.53
| 1.53
|
|
| 14.8
| 14.8
| ### |
2003-Dec-04 Thu
| ###
| ###
| 1.52
| ###
| 21,253
| 16,152
| 71.5
| 71.5
| 0.0 |
2003-Dec-03 Wed
| ###
| ###
| ###
| ###
| 4,152
| 0
| ###
| ###
| 0.0 |
2003-Dec-02 Tue
| ###
| ###
| ###
| ###
| 5,848
| 0
| ###
| ###
| 0.0 |
2003-Dec-01 Mon
| ###
| ###
| ###
| ###
| 25,552
| 0
| ###
| ###
| 0.0 |
2003-Nov-28 Fri
| ###
| ###
| ###
| ###
| 12,448
| 0
| 20.6
| 20.6
| 0.0 |
2003-Nov-27 Thu
| ###
| ###
| ###
| ###
| 16,478
| 0
| 76.5
| 76.5
| 0.0 |
2003-Nov-26 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Nov-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-24 Mon
| ###
| ###
| ###
| ###
| 7,029
| 0
| 73.7
| 73.7
| 0.0 |
2003-Nov-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-17 Mon
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2003-Nov-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-13 Thu
| ###
| ###
| 1.53
| ###
| 27,855
| ###
| ###
| ###
| 0.0 |
2003-Nov-12 Wed
| 1.7
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-10 Mon
| ###
| 1.7
| ###
| 1.7
| 2,555
| 2,171
| ###
| ###
| ### |
2003-Nov-07 Fri
| 1.72
| 1.74
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2003-Nov-06 Thu
| 1.74
| 1.74
| ###
| ###
| 18,220
| 15,851
| 10.7
| 10.7
| 0.0 |
2003-Nov-05 Wed
| 1.76
| 1.78
| 1.76
| 1.78
|
|
| 83.2
| 83.2
| 0.1 |
2003-Nov-04 Tue
| 1.81
| 1.81
| 1.76
| 1.76
| 12,675
| 22,624
| 13.3
| 13.3
| 0.1 |
2003-Nov-03 Mon
| 1.78
| 1.78
| 1.78
| 1.78
| 0
|
|
|
| 0.1 |
2003-Oct-31 Fri
| 1.83
| 1.83
| 1.78
| 1.78
| 19,721
| ###
| ###
| ###
| 0.1 |
2003-Oct-30 Thu
| 1.8
| 1.82
| 1.8
| 1.82
|
|
| 76.1
| 76.1
| ### |
2003-Oct-29 Wed
| ###
| 1.75
| ###
| 1.75
| 32,857
| 28,749
| ###
| ###
| 0.1 |
2003-Oct-28 Tue
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2003-Oct-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-24 Fri
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2003-Oct-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-22 Wed
| ###
| ###
| ###
| ###
| 46,079
| 0
| ###
| ###
| 0.0 |
2003-Oct-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-20 Mon
| ###
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2003-Oct-17 Fri
| ###
| ###
| ###
| ###
| 377,650
| 0
| 75.3
| 75.3
| 0.0 |
2003-Oct-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-15 Wed
| ###
| ###
| ###
| ###
| 2,550
| 0
| 28.4
| 28.4
| 0.0 |
2003-Oct-14 Tue
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| 69.4
| 69.4
| ### |
2003-Oct-13 Mon
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2003-Oct-10 Fri
| ###
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2003-Oct-09 Thu
| 1.7
| 1.7
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2003-Oct-08 Wed
| 1.74
| 1.74
| 1.74
| 1.74
|
|
| ###
| ###
| 0.1 |
2003-Oct-07 Tue
| 1.7
| 1.74
| 1.7
| 1.74
|
|
| ###
| ###
| 0.1 |
2003-Oct-06 Mon
| ###
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2003-Oct-03 Fri
| 1.75
| 1.75
| ###
| ###
| 15,650
| ###
| ###
| ###
| 0.0 |
2003-Oct-02 Thu
| 1.79
| 1.84
| 1.79
| 1.8
| 12,620
| ###
| ###
| ###
| 0.1 |
2003-Oct-01 Wed
| 1.75
| 1.78
| 1.75
| 1.78
|
|
| ###
| ###
| 0.1 |
2003-Sep-30 Tue
| 1.78
| 1.78
| 1.78
| 1.78
| 0
|
|
|
| 0.1 |
2003-Sep-29 Mon
| 1.77
| 1.78
| 1.77
| 1.78
|
|
| 74.3
| 74.3
| 0.1 |
2003-Sep-26 Fri
| 1.77
| 1.77
| 1.77
| 1.77
|
|
| ###
| ###
| ### |
2003-Sep-25 Thu
| 1.74
| 1.75
| 1.74
| 1.75
|
|
| 73.6
| 73.6
| 0.1 |
2003-Sep-24 Wed
| 1.75
| 1.75
| 1.73
| 1.75
|
|
| 64.9
| 64.9
| 0.1 |
2003-Sep-23 Tue
| 1.74
| 1.75
| 1.74
| 1.75
|
|
| 77.3
| 77.3
| 0.1 |
2003-Sep-22 Mon
| 1.73
| 1.74
| 1.73
| 1.74
|
|
| 75.5
| 75.5
| 0.1 |
2003-Sep-19 Fri
| 1.74
| 1.74
| 1.72
| 1.73
|
|
| 28.9
| 28.9
| ### |
2003-Sep-18 Thu
| 1.73
| 1.73
| 1.72
| 1.72
|
|
| ###
| ###
| 0.1 |
2003-Sep-17 Wed
| 1.72
| 1.72
| 1.72
| 1.72
| 0
|
|
|
| 0.1 |
2003-Sep-16 Tue
| 1.72
| 1.72
| 1.72
| 1.72
| 0
|
|
|
| 0.1 |
2003-Sep-15 Mon
| 1.72
| 1.72
| 1.72
| 1.72
| 2,044
| ###
| 72.5
| 72.5
| 0.1 |
2003-Sep-12 Fri
| 1.73
| 1.74
| 1.7
| 1.73
|
|
| 69.9
| 69.9
| ### |
2003-Sep-11 Thu
| 1.7
| 1.73
| 1.7
| 1.73
|
|
| ###
| ###
| ### |
2003-Sep-10 Wed
| 1.71
| 1.71
| 1.7
| 1.7
| 11,176
| 19,055
| 34.1
| 34.1
| ### |
2003-Sep-09 Tue
| 1.73
| 1.73
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2003-Sep-08 Mon
| 1.74
| 1.74
| 1.72
| 1.74
|
|
| ###
| ###
| 0.1 |
2003-Sep-05 Fri
| 1.75
| 1.75
| 1.74
| 1.75
| 22,520
| ###
| ###
| ###
| 0.1 |
2003-Sep-04 Thu
| 1.74
| 1.75
| 1.74
| 1.75
| 36,280
| ###
| 67.4
| 67.4
| 0.1 |
2003-Sep-03 Wed
| 1.73
| 1.74
| 1.73
| 1.74
|
|
| 69.8
| 69.8
| 0.1 |
2003-Sep-02 Tue
| 1.74
| 1.74
| 1.72
| 1.72
|
|
| 25.3
| 25.3
| 0.1 |
2003-Sep-01 Mon
| 1.72
| 1.72
| 1.7
| 1.7
| 37,940
| 64,877
| ###
| ###
| ### |
2003-Aug-29 Fri
| 1.72
| 1.72
| 1.71
| 1.72
|
|
| 68.6
| 68.6
| 0.1 |
2003-Aug-28 Thu
| 1.72
| 1.72
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2003-Aug-27 Wed
| 1.73
| 1.73
| 1.72
| 1.73
| 33,573
| ###
| ###
| ###
| ### |
2003-Aug-26 Tue
| 1.74
| 1.74
| 1.73
| 1.73
| 13,640
| ###
| 34.7
| 34.7
| ### |
2003-Aug-25 Mon
| 1.7
| 1.74
| 1.7
| 1.74
|
|
| ###
| ###
| 0.1 |
2003-Aug-22 Fri
| 1.75
| 1.75
| 1.7
| 1.7
|
|
| 9.8
| 9.8
| ### |
2003-Aug-21 Thu
| 1.85
| 1.85
| 1.75
| 1.75
| 54,356
| 97,840
| 7.2
| 7.2
| 0.1 |
2003-Aug-20 Wed
| 1.72
| 1.85
| 1.72
| 1.85
| 125,156
| ###
| ###
| ###
| 0.1 |
2003-Aug-19 Tue
| 1.71
| 1.75
| 1.7
| 1.72
|
|
| 73.1
| 73.1
| 0.1 |
2003-Aug-18 Mon
| ###
| 1.7
| ###
| 1.7
|
|
| 70.4
| 70.4
| ### |
2003-Aug-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-14 Thu
| 1.71
| 1.71
| ###
| ###
| 11,085
| 9,477
| ###
| ###
| 0.0 |
2003-Aug-13 Wed
| 1.71
| 1.71
| 1.7
| 1.71
|
|
| ###
| ###
| 0.1 |
2003-Aug-12 Tue
| 1.7
| 1.72
| 1.7
| 1.72
|
|
| ###
| ###
| 0.1 |
2003-Aug-11 Mon
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2003-Aug-08 Fri
| 1.73
| 1.73
| 1.7
| 1.7
| 7,950
| ###
| ###
| ###
| ### |
2003-Aug-07 Thu
| 1.71
| 1.74
| 1.71
| 1.74
|
|
| 82.1
| 82.1
| 0.1 |
2003-Aug-06 Wed
| 1.7
| 1.7
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2003-Aug-05 Tue
| 1.75
| 1.75
| 1.7
| 1.72
|
|
| ###
| ###
| 0.1 |
2003-Aug-04 Mon
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2003-Aug-01 Fri
| 1.75
| 1.75
| ###
| ###
| 20,081
| 17,570
| 8.6
| 8.6
| 0.0 |
2003-Jul-31 Thu
| 1.74
| 1.74
| 1.7
| 1.72
|
|
| ###
| ###
| 0.1 |
2003-Jul-30 Wed
| ###
| 1.75
| ###
| 1.75
| 55,573
| 48,626
| 92.2
| 92.2
| 0.1 |
2003-Jul-29 Tue
| ###
| ###
| ###
| ###
| 13,350
| 0
| 91.1
| 91.1
| 0.0 |
2003-Jul-28 Mon
| 1.58
| ###
| 1.58
| 1.58
|
|
| ###
| ###
| 0.1 |
2003-Jul-25 Fri
| 1.53
| 1.58
| 1.53
| 1.54
|
|
| ###
| ###
| ### |
2003-Jul-24 Thu
| 1.53
| 1.54
| 1.53
| 1.54
|
|
| 73.5
| 73.5
| ### |
2003-Jul-23 Wed
| 1.51
| 1.53
| 1.5
| 1.5
|
|
| 23.9
| 23.9
| 0.1 |
2003-Jul-22 Tue
| 1.5
| 1.51
| 1.5
| 1.51
|
|
| 80.6
| 80.6
| 0.1 |
2003-Jul-21 Mon
| 1.49
| 1.51
| 1.49
| 1.51
| 10,875
| ###
| ###
| ###
| 0.1 |
2003-Jul-18 Fri
| 1.48
| 1.5
| 1.48
| 1.5
| 11,626
| 17,322
| ###
| ###
| 0.1 |
2003-Jul-17 Thu
| 1.51
| 1.51
| 1.51
| 1.51
| 0
|
|
|
| 0.1 |
2003-Jul-16 Wed
| 1.51
| 1.51
| 1.51
| 1.51
| 0
|
|
|
| 0.1 |
2003-Jul-15 Tue
| 1.48
| 1.51
| 1.48
| 1.51
|
|
| 85.2
| 85.2
| 0.1 |
2003-Jul-14 Mon
| 1.48
| 1.48
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
2003-Jul-11 Fri
| 1.49
| 1.49
| 1.47
| 1.47
|
|
| ###
| ###
| ### |
2003-Jul-10 Thu
| 1.49
| 1.49
| 1.49
| 1.49
|
|
| 68.8
| 68.8
| ### |
2003-Jul-09 Wed
| 1.49
| 1.49
| 1.48
| 1.48
| 7,350
| ###
| ###
| ###
| 0.1 |
2003-Jul-08 Tue
| 1.51
| 1.51
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
2003-Jul-07 Mon
| 1.5
| 1.51
| 1.5
| 1.5
| 19,657
| 29,583
| ###
| ###
| 0.1 |
2003-Jul-04 Fri
| 1.5
| 1.51
| 1.5
| 1.5
| 31,850
| ###
| ###
| ###
| 0.1 |
2003-Jul-03 Thu
| 1.5
| 1.53
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2003-Jul-02 Wed
| 1.52
| 1.53
| 1.48
| 1.5
| 112,343
| 169,076
| ###
| ###
| 0.1 |
2003-Jul-01 Tue
| ###
| 1.55
| ###
| 1.51
| 222,148
| ###
| ###
| ###
| 0.1 |
2003-Jun-30 Mon
| ###
| ###
| ###
| ###
| 53,970
| 0
| ###
| ###
| 0.0 |
2003-Jun-27 Fri
| ###
| ###
| ###
| ###
| 16,480
| 0
| 24.3
| 24.3
| 0.0 |
2003-Jun-25 Wed
| ###
| ###
| ###
| ###
| 12,740
| 0
| ###
| ###
| 0.0 |
2003-Jun-24 Tue
| ###
| ###
| ###
| ###
| 35,258
| 0
| 24.5
| 24.5
| 0.0 |
2003-Jun-23 Mon
| ###
| ###
| ###
| ###
| 63,952
| 0
| 77.4
| 77.4
| 0.0 |
2003-Jun-20 Fri
| ###
| ###
| ###
| ###
| 9,186
| 0
| ###
| ###
| 0.0 |
2003-Jun-19 Thu
| ###
| ###
| ###
| ###
| 11,050
| 0
| ###
| ###
| 0.0 |
2003-Jun-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-17 Tue
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2003-Jun-16 Mon
| ###
| ###
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2003-Jun-13 Fri
| ###
| ###
| ###
| ###
| 12,326
| 0
| ###
| ###
| 0.0 |
2003-Jun-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jun-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-05 Thu
| ###
| ###
| ###
| ###
| 13,821
| 0
| ###
| ###
| 0.0 |
2003-Jun-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-02 Mon
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2003-May-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-29 Thu
| ###
| 1.4
| ###
| ###
| 28,249
| 19,774
| ###
| ###
| 0.0 |
2003-May-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-27 Tue
| ###
| ###
| ###
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2003-May-26 Mon
| ###
| ###
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2003-May-23 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-May-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-21 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-May-20 Tue
| ###
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-19 Mon
| ###
| ###
| ###
| ###
| 558,872
| 0
| 13.3
| 13.3
| 0.0 |
2003-May-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-15 Thu
| ###
| ###
| ###
| ###
|
|
| 8.6
| 8.6
| 0.0 |
2003-May-14 Wed
| ###
| ###
| ###
| ###
| 11,624
| 0
| ###
| ###
| 0.0 |
2003-May-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-12 Mon
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2003-May-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-08 Thu
| ###
| ###
| ###
| ###
| 18,184
| 0
| 83.1
| 83.1
| 0.0 |
2003-May-07 Wed
| ###
| ###
| ###
| ###
| 48,754
| 0
| 81.4
| 81.4
| 0.0 |
2003-May-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-05 Mon
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2003-May-02 Fri
| 1.28
| 1.28
| 1.28
| 1.28
|
|
| ###
| ###
| ### |
2003-May-01 Thu
| ###
| ###
| 1.28
| 1.28
| 16,956
| 10,851
| 18.1
| 18.1
| ### |
2003-Apr-30 Wed
| ###
| ###
| ###
| ###
|
|
| 12.8
| 12.8
| 0.0 |
2003-Apr-29 Tue
| ###
| ###
| ###
| ###
| 4,153
| 0
| ###
| ###
| 0.0 |
2003-Apr-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-24 Thu
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2003-Apr-23 Wed
| ###
| ###
| ###
| ###
| 35,684
| 0
| 14.0
| 14.0
| 0.0 |
2003-Apr-22 Tue
| 1.4
| 1.4
| ###
| ###
| 24,485
| ###
| ###
| ###
| 0.0 |
2003-Apr-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-16 Wed
| ###
| ###
| ###
| ###
| 23,859
| 0
| 13.1
| 13.1
| 0.0 |
2003-Apr-15 Tue
| ###
| ###
| 1.25
| ###
| 77,483
| 48,426
| ###
| ###
| 0.0 |
2003-Apr-14 Mon
| 1.45
| 1.45
| 1.4
| 1.4
|
|
| 8.9
| 8.9
| ### |
2003-Apr-11 Fri
| 1.45
| 1.46
| 1.4
| 1.46
|
|
| 76.7
| 76.7
| 0.1 |
2003-Apr-10 Thu
| 1.49
| 1.5
| 1.47
| 1.5
|
|
| 68.6
| 68.6
| 0.1 |
2003-Apr-09 Wed
| 1.49
| 1.5
| 1.49
| 1.5
|
|
| ###
| ###
| 0.1 |
2003-Apr-08 Tue
| 1.46
| 1.5
| 1.46
| 1.5
| 9,189
| ###
| ###
| ###
| 0.1 |
2003-Apr-07 Mon
| 1.55
| 1.55
| 1.46
| 1.46
|
|
| ###
| ###
| 0.1 |
2003-Apr-04 Fri
| 1.49
| 1.57
| 1.49
| 1.52
|
|
| 82.0
| 82.0
| 0.1 |
2003-Apr-03 Thu
| 1.45
| 1.47
| 1.45
| 1.47
|
|
| ###
| ###
| ### |
2003-Apr-02 Wed
| 1.41
| 1.43
| 1.41
| 1.43
| 16,970
| ###
| 86.5
| 86.5
| 0.1 |
2003-Apr-01 Tue
| 1.4
| 1.41
| 1.4
| 1.41
|
|
| ###
| ###
| ### |
2003-Mar-31 Mon
| 1.4
| 1.4
| 1.4
| 1.4
| 821
| 1,149
| 73.1
| 73.1
| ### |
2003-Mar-28 Fri
| ###
| 1.4
| ###
| 1.4
| 21,720
| ###
| ###
| ###
| ### |
2003-Mar-27 Thu
| ###
| ###
| ###
| ###
| 4,127
| 0
| 71.1
| 71.1
| 0.0 |
2003-Mar-26 Wed
| 1.4
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-25 Tue
| ###
| 1.4
| ###
| 1.4
| 28,085
| 19,659
| 93.2
| 93.2
| ### |
2003-Mar-24 Mon
| ###
| ###
| ###
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2003-Mar-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-20 Thu
| 1.28
| 1.4
| 1.28
| 1.4
| 61,527
| 82,446
| 97.8
| 97.8
| ### |
2003-Mar-19 Wed
| 1.27
| 1.28
| 1.27
| 1.28
| 25,358
| ###
| ###
| ###
| ### |
2003-Mar-18 Tue
| 1.26
| 1.27
| 1.26
| 1.26
|
|
| 62.8
| 62.8
| ### |
2003-Mar-17 Mon
| 1.25
| 1.26
| 1.25
| 1.26
|
|
| ###
| ###
| ### |
2003-Mar-14 Fri
| 1.26
| 1.26
| 1.25
| 1.25
| 35,385
| ###
| ###
| ###
| ### |
2003-Mar-13 Thu
| 1.25
| 1.25
| 1.25
| 1.25
|
|
| 78.7
| 78.7
| ### |
2003-Mar-12 Wed
| 1.26
| 1.26
| 1.23
| 1.23
|
|
| 19.0
| 19.0
| 0.1 |
2003-Mar-11 Tue
| 1.26
| 1.26
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2003-Mar-10 Mon
| 1.27
| 1.27
| 1.26
| 1.26
| 36,375
| ###
| 27.9
| 27.9
| ### |
2003-Mar-07 Fri
| 1.26
| 1.27
| 1.26
| 1.27
| 21,826
| ###
| ###
| ###
| ### |
2003-Mar-06 Thu
| 1.26
| 1.27
| 1.26
| 1.26
|
|
| 78.6
| 78.6
| ### |
2003-Mar-05 Wed
| 1.25
| 1.25
| 1.25
| 1.25
|
|
| 78.7
| 78.7
| ### |
2003-Mar-04 Tue
| 1.24
| 1.24
| 1.22
| 1.24
|
|
| ###
| ###
| 0.1 |
2003-Mar-03 Mon
| 1.24
| 1.26
| 1.24
| 1.25
|
|
| 80.0
| 80.0
| ### |
2003-Feb-28 Fri
| 1.23
| 1.26
| 1.23
| 1.23
|
|
| 76.7
| 76.7
| 0.1 |
2003-Feb-27 Thu
| 1.23
| 1.23
| 1.21
| 1.22
|
|
| 27.1
| 27.1
| 0.1 |
2003-Feb-26 Wed
| 1.21
| 1.23
| 1.21
| 1.21
|
|
| ###
| ###
| ### |
2003-Feb-25 Tue
| 1.21
| 1.24
| 1.21
| 1.21
| 63,489
| 77,774
| 84.6
| 84.6
| ### |
2003-Feb-24 Mon
| 1.21
| 1.22
| 1.2
| 1.22
|
|
| ###
| ###
| 0.1 |
2003-Feb-21 Fri
| 1.22
| 1.22
| 1.21
| 1.21
|
|
| 27.2
| 27.2
| ### |
2003-Feb-20 Thu
| 1.24
| 1.24
| 1.21
| 1.22
|
|
| 24.0
| 24.0
| 0.1 |
2003-Feb-19 Wed
| 1.24
| 1.29
| 1.24
| 1.25
| 49,347
| 62,423
| ###
| ###
| ### |
2003-Feb-18 Tue
| 1.22
| 1.22
| 1.2
| 1.2
|
|
| 17.2
| 17.2
| 0.1 |
2003-Feb-17 Mon
| ###
| 1.22
| ###
| 1.22
| 21,044
| ###
| 91.2
| 91.2
| 0.1 |
2003-Feb-14 Fri
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2003-Feb-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-12 Wed
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2003-Feb-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-10 Mon
| ###
| ###
| ###
| ###
| 58,220
| 0
| ###
| ###
| 0.0 |
2003-Feb-07 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Feb-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-03 Mon
| ###
| ###
| ###
| ###
| 10,450
| 0
| ###
| ###
| 0.0 |
2003-Jan-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-30 Thu
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2003-Jan-29 Wed
| ###
| ###
| ###
| ###
| 33,254
| 0
| ###
| ###
| 0.0 |
2003-Jan-28 Tue
| ###
| ###
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2003-Jan-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-23 Thu
| ###
| ###
| ###
| ###
|
|
| 10.2
| 10.2
| 0.0 |
2003-Jan-22 Wed
| ###
| ###
| ###
| ###
| 4,750
| 0
| 28.6
| 28.6
| 0.0 |
2003-Jan-21 Tue
| ###
| ###
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2003-Jan-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-17 Fri
| ###
| ###
| ###
| ###
| 7,450
| 0
| ###
| ###
| 0.0 |
2003-Jan-16 Thu
| ###
| ###
| ###
| ###
| 7,746
| 0
| 24.3
| 24.3
| 0.0 |
2003-Jan-15 Wed
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2003-Jan-14 Tue
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2003-Jan-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-09 Thu
| ###
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2003-Jan-08 Wed
| ###
| ###
| ###
| ###
| 8,186
| 0
| 73.1
| 73.1
| 0.0 |
2003-Jan-07 Tue
| ###
| ###
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
|