End of day Prices (full format), 1200 Days for (NCP) NEWS CORPORATION LIMITED (THE)
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2005-Sep-16 Fri
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Sep-15 Thu
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Sep-14 Wed
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Sep-13 Tue
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Sep-12 Mon
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Jun-10 Fri
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Jun-09 Thu
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Jun-08 Wed
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Jun-07 Tue
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Jun-06 Mon
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Jun-03 Fri
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Jun-02 Thu
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Jun-01 Wed
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-May-31 Tue
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-May-30 Mon
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-May-27 Fri
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-May-26 Thu
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-May-25 Wed
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-May-24 Tue
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-May-23 Mon
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-May-20 Fri
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-May-19 Thu
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-May-18 Wed
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-May-17 Tue
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-May-16 Mon
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-May-13 Fri
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-May-12 Thu
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-May-11 Wed
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-May-10 Tue
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-May-09 Mon
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-May-06 Fri
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-May-05 Thu
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-May-04 Wed
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-May-03 Tue
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-May-02 Mon
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Apr-29 Fri
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Apr-28 Thu
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Apr-27 Wed
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Apr-26 Tue
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Apr-22 Fri
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Apr-21 Thu
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Apr-20 Wed
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Apr-19 Tue
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Apr-18 Mon
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Apr-15 Fri
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Apr-14 Thu
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Apr-13 Wed
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Apr-12 Tue
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Apr-11 Mon
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Apr-08 Fri
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Apr-07 Thu
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Apr-06 Wed
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Apr-05 Tue
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Apr-04 Mon
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Apr-01 Fri
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Mar-31 Thu
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Mar-30 Wed
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Mar-29 Tue
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Mar-24 Thu
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Mar-23 Wed
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Mar-22 Tue
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Mar-21 Mon
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Mar-18 Fri
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Mar-17 Thu
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Mar-16 Wed
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Mar-15 Tue
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Mar-14 Mon
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Mar-11 Fri
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Mar-10 Thu
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Mar-09 Wed
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Mar-08 Tue
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Mar-07 Mon
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Mar-04 Fri
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Mar-03 Thu
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Mar-02 Wed
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Mar-01 Tue
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Feb-28 Mon
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Feb-25 Fri
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Feb-24 Thu
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Feb-23 Wed
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Feb-22 Tue
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Feb-21 Mon
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Feb-18 Fri
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Feb-17 Thu
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Feb-16 Wed
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Feb-15 Tue
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Feb-14 Mon
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Feb-11 Fri
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Feb-10 Thu
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Feb-09 Wed
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Feb-08 Tue
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Feb-07 Mon
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Feb-04 Fri
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Feb-03 Thu
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Feb-02 Wed
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Feb-01 Tue
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Jan-31 Mon
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Jan-28 Fri
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Jan-27 Thu
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Jan-25 Tue
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Jan-24 Mon
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Jan-21 Fri
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Jan-20 Thu
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Jan-19 Wed
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Jan-18 Tue
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Jan-17 Mon
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Jan-14 Fri
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Jan-13 Thu
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Jan-12 Wed
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Jan-11 Tue
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Jan-10 Mon
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Jan-07 Fri
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Jan-06 Thu
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Jan-05 Wed
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2005-Jan-04 Tue
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2004-Dec-31 Fri
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2004-Dec-30 Thu
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2004-Dec-29 Wed
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2004-Dec-24 Fri
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2004-Dec-23 Thu
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2004-Dec-22 Wed
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2004-Dec-21 Tue
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2004-Dec-20 Mon
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2004-Dec-17 Fri
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2004-Dec-16 Thu
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2004-Dec-15 Wed
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2004-Dec-14 Tue
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2004-Dec-13 Mon
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2004-Dec-10 Fri
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2004-Dec-09 Thu
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2004-Dec-08 Wed
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2004-Dec-07 Tue
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2004-Dec-06 Mon
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2004-Dec-03 Fri
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2004-Dec-02 Thu
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2004-Dec-01 Wed
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2004-Nov-30 Tue
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2004-Nov-29 Mon
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2004-Nov-26 Fri
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2004-Nov-25 Thu
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2004-Nov-24 Wed
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2004-Nov-23 Tue
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2004-Nov-22 Mon
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2004-Nov-19 Fri
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2004-Nov-18 Thu
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2004-Nov-17 Wed
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2004-Nov-16 Tue
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2004-Nov-15 Mon
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2004-Nov-12 Fri
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2004-Nov-11 Thu
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2004-Nov-10 Wed
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2004-Nov-09 Tue
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2004-Nov-08 Mon
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2004-Nov-05 Fri
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2004-Nov-04 Thu
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2004-Nov-03 Wed
| ###
| 11.5
| ###
| 11.5
|
|
| 89.7
| 89.7
| ### |
2004-Nov-02 Tue
| 10.75
| ###
| 10.74
| ###
| 22,884,655
| ###
| ###
| ###
| 0.0 |
2004-Nov-01 Mon
| ###
| 10.71
| 10.53
| 10.71
|
|
| ###
| ###
| ### |
2004-Oct-29 Fri
| 10.89
| ###
| 10.71
| 10.77
| 32,281,242
| 172,866,050
| 23.1
| 23.1
| ### |
2004-Oct-28 Thu
| ###
| ###
| 10.88
| 10.88
| 23,313,627
| ###
| 16.4
| 16.4
| 0.8 |
2004-Oct-27 Wed
| 10.86
| ###
| 10.83
| ###
| 31,529,952
| ###
| ###
| ###
| 0.0 |
2004-Oct-26 Tue
| 10.8
| ###
| ###
| 10.76
| 37,424,727
| 0
| ###
| ###
| 0.8 |
2004-Oct-25 Mon
| 10.48
| 10.52
| ###
| 10.44
| 29,748,426
| 156,476,720
| ###
| ###
| 0.7 |
2004-Oct-22 Fri
| ###
| ###
| 10.47
| 10.55
|
|
| 24.6
| 24.6
| ### |
2004-Oct-21 Thu
| 10.7
| 10.78
| 10.58
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2004-Oct-20 Wed
| ###
| ###
| 10.86
| 10.86
| 13,284,256
| ###
| 18.5
| 18.5
| 0.8 |
2004-Oct-19 Tue
| 11.21
| 11.24
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2004-Oct-18 Mon
| ###
| 11.25
| ###
| ###
| 5,889,658
| 33,129,326
| 27.9
| 27.9
| 0.0 |
2004-Oct-15 Fri
| 11.28
| ###
| ###
| ###
| 9,247,878
| 0
| ###
| ###
| 0.0 |
2004-Oct-14 Thu
| 11.2
| ###
| ###
| 11.28
| 12,860,042
| 0
| ###
| ###
| 0.8 |
2004-Oct-13 Wed
| ###
| ###
| ###
| ###
| 11,723,427
| 0
| ###
| ###
| 0.0 |
2004-Oct-12 Tue
| ###
| 11.23
| ###
| ###
| 14,349,343
| ###
| 28.7
| 28.7
| 0.0 |
2004-Oct-11 Mon
| ###
| ###
| ###
| ###
| 10,757,522
| 0
| 70.3
| 70.3
| 0.0 |
2004-Oct-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-07 Thu
| 11.5
| 11.55
| 11.28
| ###
| 19,131,752
| 218,388,949
| 19.7
| 19.7
| 0.0 |
2004-Oct-06 Wed
| 11.4
| 11.52
| ###
| 11.42
|
|
| 69.8
| 69.8
| 0.8 |
2004-Oct-05 Tue
| 11.48
| 11.48
| 11.26
| ###
| 13,421,941
| ###
| ###
| ###
| 0.0 |
2004-Oct-04 Mon
| ###
| ###
| ###
| 11.58
| 5,323,955
| 0
| 87.8
| 87.8
| 0.8 |
2004-Oct-01 Fri
| ###
| ###
| 11.21
| 11.28
|
|
| 32.4
| 32.4
| 0.8 |
2004-Sep-30 Thu
| 11.5
| 11.59
| ###
| 11.41
|
|
| 26.1
| 26.1
| ### |
2004-Sep-29 Wed
| 11.42
| 11.52
| 11.4
| 11.46
| 15,119,456
| ###
| 67.8
| 67.8
| 0.8 |
2004-Sep-28 Tue
| 11.47
| 11.56
| ###
| ###
| 8,954,821
| ###
| 21.7
| 21.7
| 0.0 |
2004-Sep-27 Mon
| 11.42
| 11.53
| ###
| 11.46
|
|
| ###
| ###
| 0.8 |
2004-Sep-24 Fri
| 11.53
| 11.53
| ###
| 11.42
|
|
| 25.0
| 25.0
| 0.8 |
2004-Sep-23 Thu
| ###
| ###
| 11.48
| 11.52
|
|
| 23.9
| 23.9
| 0.8 |
2004-Sep-22 Wed
| ###
| ###
| 11.71
| 11.78
|
|
| ###
| ###
| ### |
2004-Sep-21 Tue
| ###
| ###
| 11.85
| 11.87
|
|
| 26.2
| 26.2
| 0.8 |
2004-Sep-20 Mon
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2004-Sep-17 Fri
| ###
| ###
| ###
| ###
| 6,956,584
| 0
| 24.6
| 24.6
| 0.0 |
2004-Sep-16 Thu
| 11.87
| ###
| 11.85
| ###
| 14,684,020
| ###
| 68.4
| 68.4
| 0.0 |
2004-Sep-15 Wed
| ###
| ###
| 11.59
| ###
| 21,369,222
| 123,834,641
| 90.6
| 90.6
| 0.0 |
2004-Sep-14 Tue
| ###
| 11.54
| 11.29
| 11.51
| 13,443,675
| 153,459,550
| 83.2
| 83.2
| 0.8 |
2004-Sep-13 Mon
| ###
| ###
| 11.24
| ###
| 6,014,984
| ###
| ###
| ###
| 0.0 |
2004-Sep-10 Fri
| ###
| ###
| 11.28
| ###
| 5,759,085
| ###
| ###
| ###
| 0.0 |
2004-Sep-09 Thu
| 11.28
| ###
| 11.22
| 11.26
|
|
| 29.2
| 29.2
| 0.8 |
2004-Sep-08 Wed
| 11.26
| 11.29
| 11.2
| 11.25
| 5,511,175
| ###
| 33.3
| 33.3
| ### |
2004-Sep-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-06 Mon
| ###
| ###
| ###
| ###
| 3,341,156
| 0
| ###
| ###
| 0.0 |
2004-Sep-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-01 Wed
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2004-Aug-31 Tue
| ###
| ###
| ###
| ###
| 5,251,686
| 0
| ###
| ###
| 0.0 |
2004-Aug-30 Mon
| ###
| ###
| ###
| ###
| 8,311,689
| 0
| 32.3
| 32.3
| 0.0 |
2004-Aug-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-26 Thu
| ###
| ###
| 10.86
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-25 Wed
| ###
| ###
| ###
| ###
|
|
| 12.4
| 12.4
| 0.0 |
2004-Aug-24 Tue
| 11.25
| ###
| 11.22
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2004-Aug-23 Mon
| ###
| 11.23
| ###
| 11.2
|
|
| 72.0
| 72.0
| 0.8 |
2004-Aug-20 Fri
| 10.87
| ###
| 10.85
| 10.88
| 9,706,958
| 52,660,247
| 66.1
| 66.1
| 0.8 |
2004-Aug-19 Thu
| 11.2
| 11.2
| 10.88
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-18 Wed
| ###
| 11.21
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2004-Aug-17 Tue
| 11.27
| 11.27
| ###
| 11.2
| 11,850,829
| 66,779,421
| 26.6
| 26.6
| 0.8 |
2004-Aug-16 Mon
| 11.2
| 11.23
| ###
| ###
| 5,396,145
| 30,299,354
| 32.8
| 32.8
| 0.0 |
2004-Aug-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-12 Thu
| 11.2
| 11.29
| 10.85
| ###
| 18,552,351
| 205,374,525
| 12.8
| 12.8
| 0.0 |
2004-Aug-11 Wed
| 11.44
| 11.52
| 11.41
| 11.45
| 8,745,278
| ###
| ###
| ###
| 0.8 |
2004-Aug-10 Tue
| ###
| 11.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-09 Mon
| ###
| 11.51
| 11.25
| 11.46
|
|
| 81.2
| 81.2
| 0.8 |
2004-Aug-06 Fri
| 11.58
| ###
| ###
| 11.48
| 9,030,675
| 0
| ###
| ###
| 0.8 |
2004-Aug-05 Thu
| ###
| 11.77
| ###
| 11.72
| 20,805,720
| ###
| 72.2
| 72.2
| 0.8 |
2004-Aug-04 Wed
| 12.2
| 12.26
| ###
| ###
| 4,660,922
| 28,571,451
| 31.1
| 31.1
| 0.0 |
2004-Aug-03 Tue
| ###
| ###
| ###
| ###
| 5,509,945
| 0
| 83.3
| 83.3
| 0.0 |
2004-Aug-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-30 Fri
| ###
| 12.25
| ###
| 12.22
| 13,528,785
| ###
| 65.1
| 65.1
| 0.9 |
2004-Jul-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-27 Tue
| ###
| 12.22
| ###
| ###
| 4,143,378
| ###
| ###
| ###
| 0.0 |
2004-Jul-26 Mon
| ###
| 12.2
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2004-Jul-23 Fri
| 12.2
| 12.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-21 Wed
| ###
| 12.27
| ###
| 12.26
| 8,919,554
| ###
| 74.4
| 74.4
| 0.9 |
2004-Jul-20 Tue
| 12.2
| 12.22
| ###
| ###
| 7,054,242
| ###
| ###
| ###
| 0.0 |
2004-Jul-19 Mon
| 12.22
| ###
| 12.21
| 12.26
| 4,052,452
| ###
| ###
| ###
| 0.9 |
2004-Jul-16 Fri
| ###
| ###
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2004-Jul-15 Thu
| ###
| 12.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-14 Wed
| ###
| ###
| ###
| ###
| 6,229,179
| 0
| 30.9
| 30.9
| 0.0 |
2004-Jul-13 Tue
| ###
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2004-Jul-12 Mon
| ###
| 12.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-09 Fri
| ###
| 12.22
| ###
| ###
| 7,881,942
| ###
| 74.5
| 74.5
| 0.0 |
2004-Jul-08 Thu
| ###
| ###
| ###
| 12.2
|
|
| ###
| ###
| ### |
2004-Jul-07 Wed
| ###
| 12.5
| ###
| 12.42
| 5,773,481
| 36,084,256
| ###
| ###
| 0.9 |
2004-Jul-06 Tue
| 12.55
| 12.57
| 12.44
| 12.45
|
|
| 19.7
| 19.7
| ### |
2004-Jul-05 Mon
| 12.52
| 12.56
| 12.48
| 12.54
| 3,539,876
| 44,319,247
| 66.9
| 66.9
| 0.9 |
2004-Jul-02 Fri
| ###
| ###
| 12.57
| 12.59
|
|
| 28.3
| 28.3
| ### |
2004-Jul-01 Thu
| 12.7
| 12.74
| ###
| 12.72
|
|
| 67.3
| 67.3
| 0.9 |
2004-Jun-30 Wed
| 12.74
| 12.78
| ###
| ###
| 8,839,752
| ###
| 25.9
| 25.9
| 0.0 |
2004-Jun-29 Tue
| ###
| 12.75
| 12.59
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2004-Jun-28 Mon
| ###
| 12.75
| 12.58
| 12.75
| 8,401,550
| ###
| ###
| ###
| ### |
2004-Jun-25 Fri
| ###
| 12.78
| 12.52
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2004-Jun-24 Thu
| 12.83
| ###
| 12.42
| 12.58
|
|
| 16.7
| 16.7
| 0.9 |
2004-Jun-23 Wed
| ###
| 13.25
| ###
| ###
| 9,601,282
| ###
| ###
| ###
| 0.0 |
2004-Jun-22 Tue
| ###
| ###
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2004-Jun-21 Mon
| ###
| 13.29
| ###
| 13.24
| 8,510,424
| ###
| ###
| ###
| 0.9 |
2004-Jun-18 Fri
| 13.2
| 13.2
| ###
| ###
| 5,687,842
| 37,539,757
| ###
| ###
| 0.0 |
2004-Jun-17 Thu
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2004-Jun-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-15 Tue
| ###
| ###
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2004-Jun-14 Mon
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2004-Jun-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-10 Thu
| ###
| ###
| 12.8
| ###
| 6,284,345
| ###
| 76.1
| 76.1
| 0.0 |
2004-Jun-09 Wed
| ###
| ###
| 12.89
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2004-Jun-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-04 Fri
| ###
| ###
| ###
| ###
| 3,389,643
| 0
| 72.3
| 72.3
| 0.0 |
2004-Jun-03 Thu
| ###
| ###
| ###
| ###
| 5,483,725
| 0
| ###
| ###
| 0.0 |
2004-Jun-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-31 Mon
| ###
| ###
| 12.88
| ###
| 3,781,249
| 24,351,243
| 75.8
| 75.8
| 0.0 |
2004-May-28 Fri
| ###
| ###
| 12.83
| 12.85
|
|
| ###
| ###
| 0.9 |
2004-May-27 Thu
| ###
| ###
| ###
| ###
| 7,175,188
| 0
| 64.9
| 64.9
| 0.0 |
2004-May-26 Wed
| 12.85
| ###
| 12.83
| 12.88
|
|
| 69.9
| 69.9
| ### |
2004-May-25 Tue
| 12.73
| 12.77
| ###
| ###
| 2,940,047
| ###
| ###
| ###
| 0.0 |
2004-May-24 Mon
| 12.76
| 12.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-21 Fri
| 12.71
| 12.85
| ###
| 12.76
|
|
| 69.1
| 69.1
| ### |
2004-May-20 Thu
| 12.83
| 12.84
| ###
| 12.75
|
|
| 27.5
| 27.5
| ### |
2004-May-19 Wed
| ###
| ###
| ###
| ###
| 4,223,048
| 0
| ###
| ###
| 0.0 |
2004-May-18 Tue
| 12.8
| ###
| 12.79
| 12.86
| 9,246,386
| ###
| 76.0
| 76.0
| 0.9 |
2004-May-17 Mon
| 12.79
| 12.79
| 12.56
| 12.59
|
|
| ###
| ###
| ### |
2004-May-14 Fri
| ###
| ###
| 12.86
| 12.88
|
|
| 34.1
| 34.1
| ### |
2004-May-13 Thu
| 12.73
| 12.87
| 12.73
| 12.78
|
|
| ###
| ###
| 0.9 |
2004-May-12 Wed
| 12.75
| 12.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-11 Tue
| 12.76
| 12.81
| ###
| 12.73
|
|
| 32.0
| 32.0
| ### |
2004-May-10 Mon
| ###
| ###
| 12.78
| 12.8
|
|
| ###
| ###
| 0.9 |
2004-May-07 Fri
| ###
| ###
| ###
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2004-May-06 Thu
| 12.73
| 12.79
| ###
| 12.76
| 5,057,147
| 32,340,455
| 76.3
| 76.3
| ### |
2004-May-05 Wed
| 12.71
| 12.73
| 12.59
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2004-May-04 Tue
| 12.7
| 12.73
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2004-May-03 Mon
| ###
| 12.7
| 12.58
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-30 Fri
| ###
| ###
| 12.58
| 12.77
| 15,607,885
| ###
| 71.9
| 71.9
| 0.9 |
2004-Apr-29 Thu
| ###
| 12.76
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2004-Apr-28 Wed
| ###
| ###
| 12.8
| 12.84
| 4,494,741
| 28,766,342
| 27.9
| 27.9
| 0.9 |
2004-Apr-27 Tue
| 12.78
| ###
| 12.74
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-26 Mon
| ###
| ###
| ###
| ###
| 2,019,873
| 0
| ###
| ###
| 0.0 |
2004-Apr-23 Fri
| ###
| 13.2
| ###
| ###
| 7,400,178
| 48,841,174
| ###
| ###
| 0.0 |
2004-Apr-22 Thu
| 12.89
| ###
| 12.85
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2004-Apr-21 Wed
| 12.75
| 12.85
| 12.74
| 12.84
|
|
| ###
| ###
| 0.9 |
2004-Apr-20 Tue
| ###
| ###
| 12.58
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-19 Mon
| 12.43
| 12.57
| 12.41
| 12.49
| 8,363,922
| 104,465,385
| 77.1
| 77.1
| 0.9 |
2004-Apr-16 Fri
| 12.4
| 12.42
| ###
| ###
| 4,090,850
| 25,404,178
| ###
| ###
| 0.0 |
2004-Apr-15 Thu
| 12.55
| ###
| ###
| ###
| 10,556,920
| 0
| 22.9
| 22.9
| 0.0 |
2004-Apr-14 Wed
| ###
| 12.46
| ###
| 12.42
|
|
| 89.4
| 89.4
| 0.9 |
2004-Apr-13 Tue
| 12.4
| 12.41
| ###
| 12.22
| 17,715,170
| 109,922,629
| 22.3
| 22.3
| 0.9 |
2004-Apr-08 Thu
| 12.47
| 12.47
| ###
| 12.43
| 21,015,752
| ###
| 28.0
| 28.0
| 0.9 |
2004-Apr-07 Wed
| ###
| 12.4
| 12.28
| ###
| 38,031,852
| 469,313,053
| 80.8
| 80.8
| 0.0 |
2004-Apr-06 Tue
| 12.24
| 12.27
| ###
| ###
| 11,481,889
| 70,441,389
| 31.9
| 31.9
| 0.0 |
2004-Apr-05 Mon
| ###
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2004-Apr-02 Fri
| ###
| ###
| 11.87
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2004-Apr-01 Thu
| 11.8
| ###
| 11.78
| ###
| 8,201,959
| ###
| ###
| ###
| 0.0 |
2004-Mar-31 Wed
| ###
| 11.84
| ###
| 11.78
|
|
| 75.3
| 75.3
| ### |
2004-Mar-30 Tue
| 11.7
| 11.7
| 11.55
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-29 Mon
| ###
| 11.73
| 11.58
| 11.58
|
|
| ###
| ###
| 0.8 |
2004-Mar-26 Fri
| 11.7
| 11.76
| ###
| 11.7
| 21,265,524
| 125,041,281
| 66.8
| 66.8
| 0.8 |
2004-Mar-25 Thu
| 11.48
| 11.53
| ###
| 11.5
| 21,065,225
| 121,441,022
| 72.2
| 72.2
| ### |
2004-Mar-24 Wed
| 11.56
| ###
| 11.49
| 11.49
|
|
| 31.6
| 31.6
| ### |
2004-Mar-23 Tue
| 11.48
| ###
| 11.45
| 11.57
|
|
| ###
| ###
| ### |
2004-Mar-22 Mon
| 11.72
| 11.78
| 11.7
| 11.72
|
|
| 75.5
| 75.5
| 0.8 |
2004-Mar-19 Fri
| 11.75
| ###
| 11.74
| 11.85
| 7,831,157
| ###
| 73.9
| 73.9
| ### |
2004-Mar-18 Thu
| ###
| ###
| 11.89
| 11.89
|
|
| ###
| ###
| ### |
2004-Mar-17 Wed
| ###
| ###
| 11.89
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-16 Tue
| ###
| ###
| 11.87
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-15 Mon
| ###
| ###
| ###
| ###
| 5,321,778
| 0
| 37.1
| 37.1
| 0.0 |
2004-Mar-12 Fri
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2004-Mar-11 Thu
| 11.82
| ###
| 11.74
| 11.89
| 15,797,642
| 92,732,158
| 76.2
| 76.2
| ### |
2004-Mar-10 Wed
| ###
| ###
| 11.87
| 11.88
| 13,667,683
| ###
| 27.4
| 27.4
| 0.8 |
2004-Mar-09 Tue
| ###
| ###
| ###
| ###
| 8,384,579
| 0
| ###
| ###
| 0.0 |
2004-Mar-08 Mon
| ###
| 12.41
| 12.25
| 12.28
| 9,501,728
| ###
| ###
| ###
| 0.9 |
2004-Mar-05 Fri
| 12.47
| 12.49
| ###
| 12.46
|
|
| 32.8
| 32.8
| 0.9 |
2004-Mar-04 Thu
| 12.4
| 12.46
| ###
| 12.4
| 9,328,780
| ###
| ###
| ###
| 0.9 |
2004-Mar-03 Wed
| ###
| ###
| ###
| ###
| 14,407,222
| 0
| ###
| ###
| 0.0 |
2004-Mar-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-01 Mon
| ###
| ###
| ###
| ###
| 5,072,728
| 0
| ###
| ###
| 0.0 |
2004-Feb-27 Fri
| ###
| 12.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-26 Thu
| ###
| ###
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2004-Feb-25 Wed
| ###
| ###
| ###
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2004-Feb-24 Tue
| ###
| ###
| ###
| ###
| 7,026,346
| 0
| ###
| ###
| 0.0 |
2004-Feb-23 Mon
| ###
| ###
| ###
| ###
| 4,196,744
| 0
| 73.3
| 73.3
| 0.0 |
2004-Feb-20 Fri
| ###
| ###
| ###
| ###
| 7,133,841
| 0
| ###
| ###
| 0.0 |
2004-Feb-19 Thu
| 12.25
| 12.27
| ###
| 12.25
|
|
| ###
| ###
| 0.9 |
2004-Feb-18 Wed
| 12.41
| 12.42
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2004-Feb-17 Tue
| 12.43
| 12.47
| ###
| 12.44
| 5,990,982
| 37,353,772
| 67.2
| 67.2
| 0.9 |
2004-Feb-16 Mon
| ###
| 12.48
| ###
| 12.4
|
|
| ###
| ###
| 0.9 |
2004-Feb-13 Fri
| 12.22
| 12.44
| ###
| ###
| 17,871,143
| ###
| 80.2
| 80.2
| 0.0 |
2004-Feb-12 Thu
| 12.25
| ###
| 12.22
| 12.26
| 16,796,356
| ###
| ###
| ###
| 0.9 |
2004-Feb-11 Wed
| ###
| ###
| ###
| ###
| 8,379,687
| 0
| ###
| ###
| 0.0 |
2004-Feb-10 Tue
| ###
| ###
| ###
| ###
| 7,442,145
| 0
| 69.9
| 69.9
| 0.0 |
2004-Feb-09 Mon
| ###
| ###
| 11.85
| 11.87
|
|
| ###
| ###
| 0.8 |
2004-Feb-06 Fri
| 11.78
| 11.78
| ###
| 11.73
| 8,488,149
| ###
| ###
| ###
| 0.8 |
2004-Feb-05 Thu
| 11.89
| ###
| 11.7
| 11.75
| 11,403,882
| ###
| ###
| ###
| ### |
2004-Feb-04 Wed
| ###
| ###
| 11.84
| ###
| 9,307,889
| ###
| ###
| ###
| 0.0 |
2004-Feb-03 Tue
| ###
| ###
| 11.86
| ###
| 7,644,353
| ###
| ###
| ###
| 0.0 |
2004-Feb-02 Mon
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2004-Jan-30 Fri
| ###
| ###
| 11.88
| ###
| 19,790,648
| 117,556,449
| ###
| ###
| 0.0 |
2004-Jan-29 Thu
| 11.89
| ###
| 11.8
| 11.84
|
|
| ###
| ###
| 0.8 |
2004-Jan-28 Wed
| ###
| ###
| ###
| ###
| 12,862,488
| 0
| ###
| ###
| 0.0 |
2004-Jan-27 Tue
| 12.42
| 12.53
| 12.27
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2004-Jan-23 Fri
| ###
| 12.45
| ###
| ###
| 13,192,321
| ###
| 25.0
| 25.0
| 0.0 |
2004-Jan-22 Thu
| 12.42
| 12.56
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2004-Jan-21 Wed
| ###
| 12.29
| ###
| 12.27
|
|
| ###
| ###
| ### |
2004-Jan-20 Tue
| ###
| 12.27
| ###
| 12.27
| 7,483,186
| 45,909,346
| ###
| ###
| ### |
2004-Jan-19 Mon
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2004-Jan-16 Fri
| ###
| ###
| ###
| ###
| 8,394,882
| 0
| ###
| ###
| 0.0 |
2004-Jan-15 Thu
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2004-Jan-14 Wed
| 11.82
| ###
| 11.78
| ###
| 11,449,751
| ###
| 77.1
| 77.1
| 0.0 |
2004-Jan-13 Tue
| ###
| ###
| 11.82
| 11.86
|
|
| ###
| ###
| 0.8 |
2004-Jan-12 Mon
| 11.75
| ###
| 11.75
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-09 Fri
| 11.83
| 11.86
| 11.74
| 11.75
| 6,005,855
| 70,869,089
| ###
| ###
| ### |
2004-Jan-08 Thu
| 11.88
| ###
| 11.83
| ###
| 5,671,622
| 33,547,644
| ###
| ###
| 0.0 |
2004-Jan-07 Wed
| ###
| ###
| 11.89
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2004-Jan-06 Tue
| ###
| 12.22
| ###
| ###
| 8,396,372
| ###
| ###
| ###
| 0.0 |
2004-Jan-05 Mon
| ###
| 12.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-02 Fri
| ###
| 12.26
| ###
| 12.23
| 4,082,779
| ###
| ###
| ###
| ### |
2003-Dec-31 Wed
| ###
| ###
| 11.88
| ###
| 3,144,121
| 18,676,078
| ###
| ###
| 0.0 |
2003-Dec-30 Tue
| ###
| ###
| 11.88
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-29 Mon
| 11.8
| ###
| 11.75
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-24 Wed
| ###
| ###
| 11.84
| 11.88
|
|
| ###
| ###
| 0.8 |
2003-Dec-23 Tue
| 11.85
| ###
| 11.79
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-22 Mon
| 11.8
| ###
| 11.8
| 11.84
| 5,763,051
| ###
| 69.5
| 69.5
| 0.8 |
2003-Dec-19 Fri
| ###
| 11.73
| ###
| ###
| 9,437,320
| 55,349,881
| 31.9
| 31.9
| 0.0 |
2003-Dec-18 Thu
| 11.74
| 11.74
| 11.58
| ###
| 9,451,843
| 110,208,489
| 28.0
| 28.0
| 0.0 |
2003-Dec-17 Wed
| ###
| 11.73
| 11.55
| ###
| 7,091,185
| ###
| 72.7
| 72.7
| 0.0 |
2003-Dec-16 Tue
| 11.79
| 11.79
| 11.58
| ###
| 7,851,777
| ###
| ###
| ###
| 0.0 |
2003-Dec-15 Mon
| 11.89
| ###
| 11.87
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2003-Dec-12 Fri
| ###
| 11.7
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2003-Dec-11 Thu
| 11.29
| 11.52
| 11.28
| 11.47
| 9,945,947
| ###
| 85.7
| 85.7
| ### |
2003-Dec-10 Wed
| 11.25
| 11.43
| 11.25
| 11.27
| 11,213,382
| 127,159,751
| 76.1
| 76.1
| ### |
2003-Dec-09 Tue
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2003-Dec-08 Mon
| 11.52
| 11.55
| 11.29
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-05 Fri
| ###
| ###
| 11.52
| 11.54
|
|
| ###
| ###
| 0.8 |
2003-Dec-04 Thu
| ###
| ###
| 11.54
| ###
| 5,632,845
| ###
| 30.7
| 30.7
| 0.0 |
2003-Dec-03 Wed
| ###
| 11.71
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2003-Dec-02 Tue
| 11.8
| 11.84
| ###
| 11.7
|
|
| ###
| ###
| 0.8 |
2003-Dec-01 Mon
| 11.78
| 11.8
| ###
| 11.73
| 3,965,426
| ###
| 35.2
| 35.2
| 0.8 |
2003-Nov-28 Fri
| 11.73
| 11.84
| 11.71
| 11.79
|
|
| ###
| ###
| 0.8 |
2003-Nov-27 Thu
| 11.84
| 11.85
| 11.71
| 11.73
| 4,187,875
| ###
| ###
| ###
| 0.8 |
2003-Nov-26 Wed
| 11.8
| 11.85
| 11.77
| 11.84
| 6,582,941
| ###
| 68.0
| 68.0
| 0.8 |
2003-Nov-25 Tue
| 11.79
| 11.79
| 11.73
| 11.77
|
|
| 36.3
| 36.3
| ### |
2003-Nov-24 Mon
| 11.71
| 11.77
| 11.48
| 11.53
| 6,628,154
| ###
| 26.4
| 26.4
| ### |
2003-Nov-21 Fri
| 11.75
| 11.75
| 11.58
| ###
| 6,627,228
| ###
| 36.5
| 36.5
| 0.0 |
2003-Nov-20 Thu
| 11.83
| ###
| 11.8
| 11.88
| 8,105,941
| 47,825,051
| 73.6
| 73.6
| 0.8 |
2003-Nov-19 Wed
| 11.8
| 11.84
| ###
| 11.74
|
|
| ###
| ###
| 0.8 |
2003-Nov-18 Tue
| ###
| ###
| 11.81
| ###
| 6,425,078
| 37,940,085
| 43.0
| 43.0
| 0.0 |
2003-Nov-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-14 Fri
| ###
| ###
| ###
| 12.2
| 10,460,975
| 0
| 28.0
| 28.0
| ### |
2003-Nov-13 Thu
| ###
| ###
| 12.5
| 12.54
|
|
| 30.0
| 30.0
| 0.9 |
2003-Nov-12 Wed
| 12.57
| 12.74
| 12.55
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-11 Tue
| 12.84
| ###
| ###
| ###
| 12,450,570
| 0
| ###
| ###
| 0.0 |
2003-Nov-10 Mon
| 13.2
| 13.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-06 Thu
| ###
| ###
| 12.87
| ###
| 14,597,726
| ###
| 31.3
| 31.3
| 0.0 |
2003-Nov-05 Wed
| 12.71
| 12.8
| ###
| 12.75
|
|
| ###
| ###
| ### |
2003-Nov-04 Tue
| 12.78
| 12.89
| 12.77
| 12.87
| 7,023,373
| 90,109,875
| ###
| ###
| ### |
2003-Nov-03 Mon
| ###
| ###
| 12.47
| 12.55
| 6,037,525
| ###
| 36.1
| 36.1
| ### |
2003-Oct-31 Fri
| ###
| ###
| 12.49
| 12.55
| 15,412,783
| 96,252,829
| 35.0
| 35.0
| ### |
2003-Oct-30 Thu
| 12.58
| ###
| 12.46
| 12.52
| 7,852,923
| ###
| ###
| ###
| 0.9 |
2003-Oct-29 Wed
| 12.47
| 12.5
| 12.43
| 12.45
| 7,716,944
| ###
| ###
| ###
| ### |
2003-Oct-28 Tue
| 12.28
| ###
| 12.25
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-27 Mon
| 12.28
| ###
| ###
| ###
| 4,667,171
| 0
| ###
| ###
| 0.0 |
2003-Oct-24 Fri
| 12.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-23 Thu
| 12.25
| ###
| ###
| 12.21
| 11,249,387
| 0
| ###
| ###
| 0.9 |
2003-Oct-22 Wed
| 12.47
| 12.5
| ###
| ###
| 6,078,481
| ###
| 29.5
| 29.5
| 0.0 |
2003-Oct-21 Tue
| ###
| ###
| 12.57
| 12.59
| 5,510,525
| 34,633,649
| ###
| ###
| ### |
2003-Oct-20 Mon
| 12.45
| 12.57
| 12.4
| 12.47
|
|
| 70.2
| 70.2
| ### |
2003-Oct-17 Fri
| 12.5
| 12.57
| 12.5
| 12.52
|
|
| 66.5
| 66.5
| 0.9 |
2003-Oct-16 Thu
| 12.59
| ###
| 12.44
| 12.52
| 7,046,784
| ###
| ###
| ###
| 0.9 |
2003-Oct-15 Wed
| 12.59
| 12.73
| 12.45
| 12.5
| 8,591,974
| 108,172,952
| ###
| ###
| 0.9 |
2003-Oct-14 Tue
| ###
| ###
| 12.59
| ###
| 7,776,447
| ###
| 69.4
| 69.4
| 0.0 |
2003-Oct-13 Mon
| 12.23
| 12.48
| 12.23
| 12.45
| 5,181,824
| ###
| ###
| ###
| ### |
2003-Oct-10 Fri
| 12.25
| ###
| ###
| ###
| 7,259,773
| 0
| ###
| ###
| 0.0 |
2003-Oct-09 Thu
| ###
| 12.23
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2003-Oct-08 Wed
| 12.29
| ###
| ###
| ###
| 7,587,743
| 0
| 23.7
| 23.7
| 0.0 |
2003-Oct-07 Tue
| ###
| ###
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2003-Oct-06 Mon
| 12.27
| 12.41
| 12.26
| ###
| 5,734,957
| ###
| ###
| ###
| 0.0 |
2003-Oct-03 Fri
| ###
| ###
| 11.88
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-02 Thu
| ###
| ###
| ###
| ###
| 7,158,741
| 0
| ###
| ###
| 0.0 |
2003-Oct-01 Wed
| ###
| ###
| 11.74
| 11.8
| 15,223,457
| ###
| ###
| ###
| 0.8 |
2003-Sep-30 Tue
| 12.21
| 12.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-29 Mon
| ###
| ###
| ###
| ###
| 5,970,329
| 0
| ###
| ###
| 0.0 |
2003-Sep-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-25 Thu
| 12.42
| 12.44
| 12.27
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2003-Sep-24 Wed
| 12.56
| 12.73
| 12.56
| 12.73
|
|
| 75.7
| 75.7
| ### |
2003-Sep-23 Tue
| 12.52
| 12.58
| ###
| 12.42
|
|
| ###
| ###
| 0.9 |
2003-Sep-22 Mon
| 12.72
| 12.76
| ###
| ###
| 5,566,377
| 35,513,485
| ###
| ###
| 0.0 |
2003-Sep-19 Fri
| ###
| ###
| 12.89
| 12.89
|
|
| ###
| ###
| ### |
2003-Sep-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-17 Wed
| ###
| ###
| ###
| ###
| 10,644,685
| 0
| 77.5
| 77.5
| 0.0 |
2003-Sep-16 Tue
| 12.55
| 12.78
| 12.5
| 12.7
|
|
| 77.4
| 77.4
| 0.9 |
2003-Sep-15 Mon
| ###
| 12.7
| 12.54
| 12.59
|
|
| ###
| ###
| ### |
2003-Sep-12 Fri
| ###
| ###
| 12.72
| 12.79
| 4,123,245
| ###
| 28.1
| 28.1
| ### |
2003-Sep-11 Thu
| ###
| ###
| 12.86
| 12.88
| 9,493,175
| ###
| ###
| ###
| ### |
2003-Sep-10 Wed
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2003-Sep-09 Tue
| ###
| ###
| ###
| ###
| 4,950,553
| 0
| 22.2
| 22.2
| 0.0 |
2003-Sep-08 Mon
| ###
| 13.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-05 Fri
| 13.54
| 13.54
| 13.26
| 13.29
| 6,031,742
| 80,825,342
| 19.3
| 19.3
| ### |
2003-Sep-04 Thu
| 13.79
| 13.79
| ###
| ###
| 8,799,720
| ###
| 18.6
| 18.6
| 0.0 |
2003-Sep-03 Wed
| 13.72
| 13.81
| ###
| ###
| 6,141,487
| ###
| 28.6
| 28.6
| 0.0 |
2003-Sep-02 Tue
| ###
| ###
| 13.45
| 13.59
|
|
| 34.5
| 34.5
| ### |
2003-Sep-01 Mon
| ###
| ###
| ###
| 13.57
| 6,889,882
| 0
| ###
| ###
| ### |
2003-Aug-29 Fri
| ###
| 13.28
| ###
| 13.2
|
|
| ###
| ###
| 0.9 |
2003-Aug-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-27 Wed
| 12.83
| ###
| 12.78
| 12.81
|
|
| 34.3
| 34.3
| ### |
2003-Aug-26 Tue
| 12.58
| 12.76
| 12.48
| 12.76
|
|
| ###
| ###
| ### |
2003-Aug-25 Mon
| 12.58
| ###
| 12.54
| 12.56
| 2,850,084
| 17,870,026
| ###
| ###
| 0.9 |
2003-Aug-22 Fri
| 12.56
| 12.59
| 12.54
| 12.57
|
|
| ###
| ###
| 0.9 |
2003-Aug-21 Thu
| 12.47
| 12.52
| ###
| 12.48
| 3,695,720
| ###
| 71.6
| 71.6
| ### |
2003-Aug-20 Wed
| 12.57
| ###
| 12.52
| 12.52
|
|
| 34.7
| 34.7
| 0.9 |
2003-Aug-19 Tue
| 12.45
| 12.52
| 12.41
| 12.48
| 6,858,044
| ###
| ###
| ###
| ### |
2003-Aug-18 Mon
| ###
| 12.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-14 Thu
| ###
| ###
| 12.21
| 12.23
| 12,948,021
| ###
| ###
| ###
| ### |
2003-Aug-13 Wed
| ###
| 12.45
| ###
| ###
| 11,634,887
| 72,427,171
| ###
| ###
| 0.0 |
2003-Aug-12 Tue
| ###
| 12.26
| ###
| 12.24
|
|
| ###
| ###
| 0.9 |
2003-Aug-11 Mon
| 11.86
| ###
| 11.86
| ###
| 9,599,522
| ###
| ###
| ###
| 0.0 |
2003-Aug-08 Fri
| 11.7
| 11.81
| 11.7
| 11.75
|
|
| 69.6
| 69.6
| ### |
2003-Aug-07 Thu
| 11.71
| 11.82
| 11.7
| 11.78
|
|
| 73.9
| 73.9
| ### |
2003-Aug-06 Wed
| 11.55
| ###
| 11.51
| ###
| 9,169,973
| ###
| ###
| ###
| 0.0 |
2003-Aug-05 Tue
| ###
| 11.75
| ###
| ###
| 6,822,747
| ###
| 72.7
| 72.7
| 0.0 |
2003-Aug-04 Mon
| ###
| ###
| 11.58
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-01 Fri
| ###
| 11.83
| ###
| 11.8
|
|
| ###
| ###
| 0.8 |
2003-Jul-31 Thu
| 11.5
| ###
| 11.48
| 11.57
| 11,628,221
| 66,745,988
| 68.3
| 68.3
| ### |
2003-Jul-30 Wed
| 11.5
| 11.51
| ###
| 11.41
|
|
| 24.1
| 24.1
| ### |
2003-Jul-29 Tue
| ###
| 11.72
| 11.54
| 11.59
| 10,762,479
| ###
| ###
| ###
| 0.8 |
2003-Jul-28 Mon
| 11.78
| 11.8
| 11.72
| 11.74
| 8,812,351
| 103,633,247
| 26.6
| 26.6
| 0.8 |
2003-Jul-25 Fri
| 11.48
| ###
| 11.45
| ###
| 15,232,385
| ###
| ###
| ###
| 0.0 |
2003-Jul-24 Thu
| 11.55
| 11.71
| 11.53
| ###
| 10,279,224
| 119,444,582
| 74.9
| 74.9
| 0.0 |
2003-Jul-23 Wed
| ###
| 11.78
| ###
| 11.73
|
|
| 73.3
| 73.3
| 0.8 |
2003-Jul-22 Tue
| 11.58
| ###
| 11.52
| 11.59
| 4,867,229
| ###
| ###
| ###
| 0.8 |
2003-Jul-21 Mon
| 11.78
| 11.87
| 11.73
| 11.74
| 5,031,521
| 59,371,947
| 28.8
| 28.8
| 0.8 |
2003-Jul-18 Fri
| 11.7
| 11.81
| ###
| 11.75
| 6,302,259
| ###
| ###
| ###
| ### |
2003-Jul-17 Thu
| ###
| 11.78
| ###
| 11.73
| 9,821,577
| 57,849,088
| 76.5
| 76.5
| 0.8 |
2003-Jul-16 Wed
| 11.86
| ###
| 11.8
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2003-Jul-15 Tue
| ###
| ###
| 11.87
| 11.88
|
|
| ###
| ###
| 0.8 |
2003-Jul-14 Mon
| 11.76
| 11.87
| 11.74
| 11.87
| 6,853,973
| 80,911,151
| ###
| ###
| 0.8 |
2003-Jul-11 Fri
| ###
| ###
| 11.52
| 11.58
|
|
| 25.7
| 25.7
| 0.8 |
2003-Jul-10 Thu
| ###
| 11.75
| 11.58
| 11.72
| 6,823,248
| 79,593,187
| 77.7
| 77.7
| 0.8 |
2003-Jul-09 Wed
| ###
| ###
| 11.5
| 11.56
| 6,229,851
| 35,821,643
| ###
| ###
| 0.8 |
2003-Jul-08 Tue
| 11.5
| 11.53
| 11.45
| 11.49
|
|
| 33.1
| 33.1
| ### |
2003-Jul-07 Mon
| ###
| 11.22
| ###
| 11.2
| 4,784,756
| 26,842,481
| ###
| ###
| 0.8 |
2003-Jul-04 Fri
| ###
| ###
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2003-Jul-03 Thu
| ###
| ###
| 11.2
| 11.25
|
|
| 22.0
| 22.0
| ### |
2003-Jul-02 Wed
| 11.2
| 11.25
| ###
| 11.22
| 9,419,770
| ###
| 68.6
| 68.6
| ### |
2003-Jul-01 Tue
| 11.22
| 11.29
| ###
| 11.23
| 8,781,925
| ###
| ###
| ###
| 0.8 |
2003-Jun-30 Mon
| 11.26
| ###
| 11.2
| 11.2
| 10,962,624
| ###
| 32.3
| 32.3
| 0.8 |
2003-Jun-27 Fri
| 11.2
| 11.28
| ###
| 11.28
|
|
| ###
| ###
| 0.8 |
2003-Jun-25 Wed
| ###
| 11.44
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2003-Jun-24 Tue
| ###
| 11.41
| 11.28
| ###
| 9,882,579
| 112,117,858
| 34.6
| 34.6
| 0.0 |
2003-Jun-23 Mon
| 11.49
| ###
| 11.42
| 11.48
|
|
| ###
| ###
| 0.8 |
2003-Jun-20 Fri
| 11.7
| 11.7
| 11.54
| 11.57
|
|
| 22.1
| 22.1
| ### |
2003-Jun-19 Thu
| 11.84
| 11.88
| 11.78
| 11.88
| 11,020,849
| 130,376,643
| 73.2
| 73.2
| 0.8 |
2003-Jun-18 Wed
| ###
| ###
| 11.89
| ###
| 4,596,241
| 27,324,652
| ###
| ###
| 0.0 |
2003-Jun-17 Tue
| ###
| ###
| ###
| ###
| 16,977,580
| 0
| 32.0
| 32.0
| 0.0 |
2003-Jun-16 Mon
| 11.8
| 11.84
| 11.79
| 11.82
| 6,087,885
| ###
| 65.1
| 65.1
| 0.8 |
2003-Jun-13 Fri
| ###
| ###
| ###
| ###
| 5,830,959
| 0
| 68.2
| 68.2
| 0.0 |
2003-Jun-12 Thu
| ###
| ###
| ###
| ###
| 7,181,573
| 0
| ###
| ###
| 0.0 |
2003-Jun-11 Wed
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2003-Jun-10 Tue
| 11.88
| ###
| 11.86
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2003-Jun-06 Fri
| ###
| ###
| 11.88
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2003-Jun-05 Thu
| ###
| ###
| 11.88
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-04 Wed
| ###
| 11.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-03 Tue
| ###
| ###
| 11.71
| 11.71
|
|
| 18.0
| 18.0
| ### |
2003-Jun-02 Mon
| 11.8
| ###
| 11.79
| 11.88
| 5,255,276
| 30,979,852
| 78.5
| 78.5
| 0.8 |
2003-May-30 Fri
| ###
| ###
| 11.55
| ###
| 30,597,587
| ###
| ###
| ###
| 0.0 |
2003-May-29 Thu
| 11.75
| ###
| 11.7
| 11.8
| 14,029,282
| ###
| ###
| ###
| 0.8 |
2003-May-28 Wed
| ###
| 11.71
| 11.58
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2003-May-27 Tue
| 11.42
| 11.45
| 11.28
| ###
| 4,008,586
| 45,557,579
| ###
| ###
| 0.0 |
2003-May-26 Mon
| 11.49
| 11.49
| 11.4
| 11.46
|
|
| ###
| ###
| 0.8 |
2003-May-23 Fri
| 11.41
| 11.51
| ###
| 11.51
| 10,155,583
| 58,445,380
| 76.3
| 76.3
| 0.8 |
2003-May-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-21 Wed
| ###
| ###
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2003-May-20 Tue
| ###
| ###
| 10.88
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2003-May-19 Mon
| ###
| 11.44
| 11.23
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-16 Fri
| ###
| 11.71
| 11.46
| 11.52
|
|
| ###
| ###
| 0.8 |
2003-May-15 Thu
| 11.59
| ###
| 11.47
| 11.53
|
|
| ###
| ###
| ### |
2003-May-14 Wed
| 11.75
| 11.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-13 Tue
| ###
| 11.52
| ###
| 11.43
| 10,747,478
| 61,905,473
| 79.4
| 79.4
| ### |
2003-May-12 Mon
| ###
| 11.43
| ###
| ###
| 5,840,955
| 33,381,057
| ###
| ###
| 0.0 |
2003-May-09 Fri
| ###
| 11.24
| ###
| 11.2
|
|
| 74.7
| 74.7
| 0.8 |
2003-May-08 Thu
| 11.29
| ###
| 11.23
| ###
| 2,745,080
| 15,413,624
| 78.7
| 78.7
| 0.0 |
2003-May-07 Wed
| 11.29
| ###
| 11.26
| 11.29
| 7,232,458
| ###
| 70.6
| 70.6
| ### |
2003-May-06 Tue
| ###
| ###
| ###
| 11.22
| 6,345,971
| 0
| ###
| ###
| ### |
2003-May-05 Mon
| 11.4
| 11.49
| ###
| 11.49
| 5,030,376
| ###
| ###
| ###
| ### |
2003-May-02 Fri
| ###
| ###
| ###
| ###
| 5,655,174
| 0
| 34.4
| 34.4
| 0.0 |
2003-May-01 Thu
| ###
| ###
| ###
| 11.2
| 3,932,257
| 0
| ###
| ###
| 0.8 |
2003-Apr-30 Wed
| 11.45
| 11.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-29 Tue
| ###
| 11.47
| 11.26
| 11.43
| 7,575,589
| ###
| 77.8
| 77.8
| ### |
2003-Apr-28 Mon
| ###
| ###
| ###
| ###
| 7,962,878
| 0
| 74.2
| 74.2
| 0.0 |
2003-Apr-24 Thu
| 11.4
| 11.43
| 11.26
| ###
| 10,275,721
| 116,578,054
| 25.1
| 25.1
| 0.0 |
2003-Apr-23 Wed
| ###
| 11.41
| ###
| ###
| 9,379,043
| 53,507,440
| ###
| ###
| 0.0 |
2003-Apr-22 Tue
| ###
| ###
| ###
| ###
| 5,760,540
| 0
| 69.2
| 69.2
| 0.0 |
2003-Apr-17 Thu
| ###
| ###
| 10.85
| 10.89
| 4,070,842
| ###
| 30.0
| 30.0
| 0.8 |
2003-Apr-16 Wed
| 11.28
| ###
| 11.22
| 11.23
|
|
| 28.1
| 28.1
| 0.8 |
2003-Apr-15 Tue
| 11.2
| 11.26
| ###
| ###
| 8,418,674
| ###
| ###
| ###
| 0.0 |
2003-Apr-14 Mon
| ###
| ###
| ###
| ###
| 13,597,472
| 0
| 27.5
| 27.5
| 0.0 |
2003-Apr-11 Fri
| 10.58
| 10.81
| 10.52
| ###
| 22,607,758
| ###
| ###
| ###
| 0.0 |
2003-Apr-10 Thu
| 11.2
| 11.29
| ###
| 10.7
|
|
| 5.5
| 5.5
| 0.8 |
2003-Apr-09 Wed
| ###
| 11.77
| 11.55
| 11.73
| 10,950,084
| 127,677,979
| ###
| ###
| 0.8 |
2003-Apr-08 Tue
| ###
| 11.83
| 11.5
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-07 Mon
| 11.51
| 11.74
| 11.51
| 11.7
|
|
| ###
| ###
| 0.8 |
2003-Apr-04 Fri
| 11.25
| ###
| ###
| ###
| 10,398,571
| 0
| ###
| ###
| 0.0 |
2003-Apr-03 Thu
| 11.48
| 11.56
| ###
| ###
| 16,484,542
| 95,280,652
| 24.7
| 24.7
| 0.0 |
2003-Apr-02 Wed
| ###
| ###
| ###
| ###
| 18,190,074
| 0
| ###
| ###
| 0.0 |
2003-Apr-01 Tue
| 10.59
| ###
| 10.45
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-31 Mon
| ###
| ###
| ###
| 10.77
| 15,581,772
| 0
| ###
| ###
| ### |
2003-Mar-28 Fri
| 10.7
| 11.29
| 10.55
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-27 Thu
| ###
| ###
| ###
| 10.74
|
|
| 9.7
| 9.7
| 0.8 |
2003-Mar-26 Wed
| 10.87
| 11.25
| 10.85
| ###
|
|
| 90.4
| 90.4
| 0.0 |
2003-Mar-25 Tue
| 10.58
| 10.73
| 10.52
| 10.73
| 12,219,872
| 129,836,140
| 81.6
| 81.6
| ### |
2003-Mar-24 Mon
| ###
| ###
| 10.83
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-21 Fri
| ###
| 11.42
| ###
| 11.28
|
|
| 75.9
| 75.9
| 0.8 |
2003-Mar-20 Thu
| 10.71
| ###
| 10.71
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-19 Wed
| ###
| 10.74
| 10.58
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-18 Tue
| 10.71
| 10.82
| 10.57
| 10.82
| 20,899,844
| ###
| 69.3
| 69.3
| 0.8 |
2003-Mar-17 Mon
| ###
| ###
| 9.89
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-14 Fri
| ###
| ###
| ###
| 10.25
|
|
| ###
| ###
| 0.7 |
2003-Mar-13 Thu
| 9.52
| 9.8
| 9.52
| 9.74
| 6,139,885
| 59,311,289
| 88.1
| 88.1
| 0.7 |
2003-Mar-12 Wed
| 9.42
| 9.52
| ###
| 9.52
| 6,761,529
| 32,184,878
| ###
| ###
| ### |
2003-Mar-11 Tue
| 9.4
| 9.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-10 Mon
| 9.72
| 9.78
| 9.56
| 9.56
|
|
| 19.6
| 19.6
| 0.7 |
2003-Mar-07 Fri
| ###
| 9.7
| 9.51
| 9.58
| 8,871,426
| 85,210,046
| ###
| ###
| 0.7 |
2003-Mar-06 Thu
| ###
| ###
| 9.82
| 9.82
|
|
| 22.9
| 22.9
| ### |
2003-Mar-05 Wed
| ###
| ###
| 9.79
| 9.79
|
|
| ###
| ###
| ### |
2003-Mar-04 Tue
| 10.25
| ###
| ###
| 10.25
| 5,648,646
| 0
| ###
| ###
| 0.7 |
2003-Mar-03 Mon
| ###
| 10.47
| 10.27
| 10.41
| 4,986,352
| 51,708,470
| ###
| ###
| ### |
2003-Feb-28 Fri
| 10.29
| 10.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-27 Thu
| 10.22
| 10.27
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2003-Feb-26 Wed
| 10.45
| 10.47
| 10.29
| ###
| 10,984,046
| ###
| 24.2
| 24.2
| 0.0 |
2003-Feb-25 Tue
| ###
| ###
| ###
| ###
| 12,132,859
| 0
| 15.1
| 15.1
| 0.0 |
2003-Feb-24 Mon
| 10.89
| ###
| 10.82
| ###
| 5,445,172
| 29,458,380
| 74.6
| 74.6
| 0.0 |
2003-Feb-21 Fri
| 10.73
| 10.77
| 10.58
| ###
| 9,268,374
| ###
| ###
| ###
| 0.0 |
2003-Feb-20 Thu
| ###
| ###
| 10.86
| ###
| 6,637,623
| ###
| ###
| ###
| 0.0 |
2003-Feb-19 Wed
| ###
| ###
| ###
| ###
| 8,519,477
| 0
| ###
| ###
| 0.0 |
2003-Feb-18 Tue
| ###
| ###
| 10.8
| 10.83
| 6,246,182
| 33,729,382
| ###
| ###
| ### |
2003-Feb-17 Mon
| 10.86
| ###
| 10.85
| ###
| 7,676,683
| ###
| ###
| ###
| 0.0 |
2003-Feb-14 Fri
| 10.74
| 10.78
| 10.58
| 10.75
| 8,027,546
| ###
| ###
| ###
| 0.8 |
2003-Feb-13 Thu
| 11.2
| ###
| 10.75
| 10.86
|
|
| ###
| ###
| 0.8 |
2003-Feb-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-11 Tue
| ###
| ###
| ###
| ###
| 9,575,251
| 0
| 82.5
| 82.5
| 0.0 |
2003-Feb-10 Mon
| 10.8
| ###
| 10.7
| ###
| 5,729,881
| ###
| 83.4
| 83.4
| 0.0 |
2003-Feb-07 Fri
| 10.79
| ###
| 10.79
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-06 Thu
| ###
| ###
| 10.79
| 10.8
| 9,767,257
| 52,694,351
| ###
| ###
| ### |
2003-Feb-05 Wed
| ###
| ###
| 10.89
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-04 Tue
| 11.25
| 11.43
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2003-Feb-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-31 Fri
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2003-Jan-30 Thu
| ###
| 11.51
| ###
| 11.49
| 7,481,547
| ###
| 80.8
| 80.8
| ### |
2003-Jan-29 Wed
| ###
| 11.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-28 Tue
| 11.4
| 11.4
| ###
| 11.23
|
|
| ###
| ###
| 0.8 |
2003-Jan-24 Fri
| 11.86
| ###
| 11.85
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2003-Jan-23 Thu
| 11.55
| 11.83
| 11.55
| 11.82
| 10,037,989
| ###
| 85.3
| 85.3
| 0.8 |
2003-Jan-22 Wed
| 11.75
| 11.75
| ###
| ###
| 14,396,424
| ###
| ###
| ###
| 0.0 |
2003-Jan-21 Tue
| ###
| ###
| ###
| ###
| 4,917,751
| 0
| ###
| ###
| 0.0 |
2003-Jan-20 Mon
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2003-Jan-17 Fri
| 12.25
| 12.27
| ###
| 12.2
|
|
| ###
| ###
| ### |
2003-Jan-16 Thu
| ###
| 12.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-15 Wed
| 12.55
| ###
| 12.5
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2003-Jan-14 Tue
| 12.54
| ###
| 12.52
| 12.57
|
|
| 70.6
| 70.6
| 0.9 |
2003-Jan-13 Mon
| 12.52
| 12.78
| 12.45
| 12.74
| 6,771,851
| ###
| 82.7
| 82.7
| ### |
2003-Jan-10 Fri
| 12.56
| ###
| ###
| 12.51
| 8,526,278
| 0
| ###
| ###
| ### |
2003-Jan-09 Thu
| ###
| 12.44
| ###
| 12.41
| 6,642,448
| 41,316,026
| 86.5
| 86.5
| ### |
2003-Jan-08 Wed
| ###
| 12.44
| 12.22
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-07 Tue
| 12.54
| 12.55
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2003-Jan-06 Mon
| 12.2
| 12.5
| 12.2
| 12.43
|
|
| ###
| ###
| 0.9 |
2003-Jan-03 Fri
| ###
| 12.25
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2003-Jan-02 Thu
| ###
| 11.79
| 11.56
| 11.7
|
|
| ###
| ###
| 0.8 |
2002-Dec-31 Tue
| 11.59
| ###
| 11.48
| 11.48
|
|
| ###
| ###
| 0.8 |
2002-Dec-30 Mon
| 11.58
| 11.59
| 11.47
| 11.52
|
|
| ###
| ###
| 0.8 |
2002-Dec-27 Fri
| ###
| ###
| 11.76
| 11.81
| 2,281,673
| ###
| ###
| ###
| ### |
2002-Dec-24 Tue
| ###
| ###
| ###
| ###
| 2,638,775
| 0
| 12.2
| 12.2
| 0.0 |
2002-Dec-23 Mon
| ###
| ###
| ###
| 12.22
| 4,255,875
| 0
| 79.1
| 79.1
| 0.9 |
2002-Dec-20 Fri
| 11.85
| ###
| 11.8
| ###
| 10,728,046
| 63,295,471
| 70.6
| 70.6
| 0.0 |
2002-Dec-19 Thu
| ###
| ###
| ###
| ###
| 9,733,883
| 0
| ###
| ###
| 0.0 |
2002-Dec-18 Wed
| ###
| ###
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2002-Dec-17 Tue
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2002-Dec-16 Mon
| 11.55
| ###
| 11.5
| 11.54
| 5,471,180
| 31,459,285
| 31.0
| 31.0
| 0.8 |
2002-Dec-13 Fri
| ###
| ###
| 11.7
| 11.76
|
|
| 13.8
| 13.8
| 0.8 |
2002-Dec-12 Thu
| ###
| ###
| ###
| ###
| 6,575,345
| 0
| ###
| ###
| 0.0 |
2002-Dec-11 Wed
| ###
| ###
| 11.82
| ###
| 10,977,577
| 64,877,480
| 82.6
| 82.6
| 0.0 |
2002-Dec-10 Tue
| 11.84
| 11.85
| ###
| ###
| 10,412,741
| ###
| 21.0
| 21.0
| 0.0 |
2002-Dec-09 Mon
| ###
| 12.48
| ###
| ###
| 11,317,443
| 70,620,844
| 26.4
| 26.4
| 0.0 |
2002-Dec-06 Fri
| ###
| ###
| ###
| ###
| 8,031,276
| 0
| ###
| ###
| 0.0 |
2002-Dec-05 Thu
| 12.25
| ###
| 12.22
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-04 Wed
| 12.56
| ###
| 12.44
| 12.45
| 14,442,979
| 89,835,329
| 30.3
| 30.3
| ### |
2002-Dec-03 Tue
| 12.8
| ###
| 12.78
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-02 Mon
| ###
| ###
| ###
| ###
| 12,736,982
| 0
| 87.9
| 87.9
| 0.0 |
2002-Nov-29 Fri
| 12.49
| 12.77
| 12.48
| 12.7
|
|
| ###
| ###
| 0.9 |
2002-Nov-28 Thu
| 12.4
| 12.55
| ###
| 12.49
|
|
| ###
| ###
| 0.9 |
2002-Nov-27 Wed
| ###
| ###
| 11.74
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2002-Nov-26 Tue
| 12.58
| 12.58
| 12.23
| 12.24
| 9,121,682
| ###
| ###
| ###
| 0.9 |
2002-Nov-25 Mon
| ###
| ###
| ###
| 12.58
|
|
| 85.2
| 85.2
| 0.9 |
2002-Nov-22 Fri
| 12.47
| 12.56
| ###
| ###
| 8,470,477
| ###
| 24.9
| 24.9
| 0.0 |
2002-Nov-21 Thu
| ###
| 12.25
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2002-Nov-20 Wed
| ###
| 11.74
| 11.52
| 11.74
|
|
| 78.2
| 78.2
| 0.8 |
2002-Nov-19 Tue
| 11.49
| 11.73
| 11.49
| ###
| 6,352,525
| ###
| 82.8
| 82.8
| 0.0 |
2002-Nov-18 Mon
| ###
| 11.76
| 11.56
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-15 Fri
| 11.25
| 11.5
| 11.2
| 11.49
| 5,894,277
| 66,900,043
| 86.7
| 86.7
| ### |
2002-Nov-14 Thu
| ###
| 11.23
| 10.82
| 10.85
|
|
| 21.9
| 21.9
| 0.8 |
2002-Nov-13 Wed
| 11.2
| ###
| ###
| ###
| 8,840,742
| 0
| 29.6
| 29.6
| 0.0 |
2002-Nov-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-11 Mon
| ###
| 11.51
| 11.27
| ###
| 11,076,376
| 126,159,922
| ###
| ###
| 0.0 |
2002-Nov-08 Fri
| ###
| 11.57
| ###
| 11.52
| 17,735,646
| ###
| 85.2
| 85.2
| 0.8 |
2002-Nov-07 Thu
| ###
| ###
| 11.75
| 11.75
| 16,612,347
| ###
| 15.0
| 15.0
| ### |
2002-Nov-06 Wed
| 11.85
| ###
| 11.82
| ###
| 27,415,386
| ###
| 95.1
| 95.1
| 0.0 |
2002-Nov-05 Tue
| ###
| 11.59
| ###
| ###
| 20,227,379
| ###
| 24.4
| 24.4
| 0.0 |
2002-Nov-04 Mon
| ###
| 11.24
| 10.85
| 11.24
|
|
| ###
| ###
| 0.8 |
2002-Nov-01 Fri
| 10.55
| ###
| 10.43
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2002-Oct-31 Thu
| ###
| ###
| 10.43
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2002-Oct-30 Wed
| 10.53
| 10.57
| 10.4
| 10.42
| 13,028,053
| ###
| 23.8
| 23.8
| 0.7 |
2002-Oct-29 Tue
| ###
| 10.86
| ###
| 10.75
|
|
| ###
| ###
| 0.8 |
2002-Oct-28 Mon
| 10.77
| ###
| 10.77
| 10.88
|
|
| ###
| ###
| 0.8 |
2002-Oct-25 Fri
| 10.44
| ###
| ###
| ###
| 19,194,989
| 0
| ###
| ###
| 0.0 |
2002-Oct-24 Thu
| 10.75
| 10.79
| 10.55
| 10.55
| 9,841,540
| ###
| ###
| ###
| ### |
2002-Oct-23 Wed
| 10.48
| 10.7
| 10.42
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2002-Oct-22 Tue
| 10.5
| ###
| 10.46
| 10.46
|
|
| 28.6
| 28.6
| 0.7 |
2002-Oct-21 Mon
| 10.46
| 10.47
| ###
| 10.26
|
|
| 19.5
| 19.5
| 0.7 |
2002-Oct-18 Fri
| ###
| ###
| 10.25
| 10.46
| 19,742,379
| ###
| ###
| ###
| 0.7 |
2002-Oct-17 Thu
| 9.78
| ###
| 9.73
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-16 Wed
| ###
| ###
| 9.75
| 9.81
| 14,525,346
| ###
| 16.6
| 16.6
| ### |
2002-Oct-15 Tue
| 9.55
| ###
| 9.42
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-14 Mon
| 9.5
| 9.55
| 9.4
| 9.49
|
|
| ###
| ###
| 0.7 |
2002-Oct-11 Fri
| ###
| 9.22
| ###
| ###
| 20,944,043
| ###
| 78.8
| 78.8
| 0.0 |
2002-Oct-10 Thu
| ###
| 8.77
| 8.57
| 8.76
| 7,445,288
| 64,550,646
| ###
| ###
| 0.6 |
2002-Oct-09 Wed
| ###
| 9.21
| 8.75
| 8.83
| 8,550,977
| 76,787,773
| 16.0
| 16.0
| ### |
2002-Oct-08 Tue
| 8.8
| ###
| 8.73
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2002-Oct-07 Mon
| ###
| ###
| 8.85
| 8.85
|
|
| 27.4
| 27.4
| 0.6 |
2002-Oct-04 Fri
| 9.2
| ###
| ###
| 9.24
|
|
| ###
| ###
| ### |
2002-Oct-03 Thu
| ###
| 9.23
| ###
| ###
| 7,329,876
| 33,827,377
| ###
| ###
| 0.0 |
2002-Oct-02 Wed
| 9.2
| 9.24
| ###
| ###
| 12,239,356
| 56,545,824
| 22.8
| 22.8
| 0.0 |
2002-Oct-01 Tue
| 8.85
| ###
| 8.79
| 8.85
| 12,268,257
| 53,918,989
| ###
| ###
| 0.6 |
2002-Sep-30 Mon
| ###
| ###
| ###
| 8.79
| 20,754,841
| 0
| 19.5
| 19.5
| 0.6 |
2002-Sep-27 Fri
| ###
| 9.27
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
2002-Sep-26 Thu
| ###
| 9.24
| 9
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-25 Wed
| ###
| ###
| ###
| ###
| 10,573,725
| 0
| ###
| ###
| 0.0 |
2002-Sep-24 Tue
| ###
| 9.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-23 Mon
| 9.21
| 9.25
| ###
| ###
| 7,968,448
| 36,854,072
| ###
| ###
| 0.0 |
2002-Sep-20 Fri
| 9.5
| 9.5
| ###
| 9.41
| 12,200,623
| 57,952,959
| ###
| ###
| 0.7 |
2002-Sep-19 Thu
| ###
| 9.78
| ###
| 9.73
| 9,312,057
| 45,535,958
| 85.6
| 85.6
| ### |
2002-Sep-18 Wed
| 9.78
| 9.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-17 Tue
| 9.8
| ###
| 9.79
| ###
| 15,421,176
| 75,486,656
| 86.6
| 86.6
| 0.0 |
2002-Sep-16 Mon
| 9.55
| 9.82
| 9.54
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2002-Sep-13 Fri
| 9.55
| ###
| 9.45
| 9.54
|
|
| ###
| ###
| ### |
2002-Sep-12 Thu
| ###
| ###
| 9.72
| 9.8
|
|
| ###
| ###
| 0.7 |
2002-Sep-11 Wed
| ###
| ###
| ###
| 9.87
| 11,886,940
| 0
| 82.0
| 82.0
| ### |
2002-Sep-10 Tue
| 9.45
| 9.52
| ###
| 9.42
|
|
| 36.1
| 36.1
| 0.7 |
2002-Sep-09 Mon
| 9.47
| 9.49
| 9.28
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2002-Sep-06 Fri
| 9.25
| 9.29
| ###
| ###
| 8,843,978
| 41,080,277
| ###
| ###
| 0.0 |
2002-Sep-05 Thu
| 9.45
| 9.53
| 9.29
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-04 Wed
| ###
| 9.49
| 9.2
| 9.28
|
|
| 26.3
| 26.3
| 0.7 |
2002-Sep-03 Tue
| 9.57
| 9.74
| 9.42
| 9.72
| 6,355,577
| 60,886,427
| ###
| ###
| 0.7 |
2002-Sep-02 Mon
| 9.43
| 9.43
| 9.43
| 9.43
| 0
|
|
|
| ### |
2002-Aug-30 Fri
| 9.71
| 9.72
| ###
| 9.43
|
|
| ###
| ###
| ### |
2002-Aug-29 Thu
| 9.73
| 9.79
| 9.53
| ###
| 11,188,086
| ###
| 26.0
| 26.0
| 0.0 |
2002-Aug-28 Wed
| ###
| ###
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2002-Aug-27 Tue
| ###
| ###
| 10.29
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-26 Mon
| 10.47
| 10.47
| ###
| 10.45
|
|
| 28.9
| 28.9
| ### |
2002-Aug-23 Fri
| 10.84
| 10.88
| ###
| 10.79
|
|
| ###
| ###
| ### |
2002-Aug-22 Thu
| ###
| 10.86
| 10.54
| 10.81
| 6,262,982
| ###
| ###
| ###
| 0.8 |
2002-Aug-21 Wed
| ###
| ###
| 10.25
| 10.4
|
|
| ###
| ###
| 0.7 |
2002-Aug-20 Tue
| ###
| ###
| 10.75
| 10.75
| 11,269,746
| 60,574,884
| ###
| ###
| 0.8 |
2002-Aug-19 Mon
| 10.41
| ###
| 10.4
| 10.58
| 7,280,650
| 37,859,380
| ###
| ###
| 0.8 |
2002-Aug-16 Fri
| 10.5
| 10.55
| 10.28
| 10.28
| 15,634,258
| ###
| ###
| ###
| 0.7 |
2002-Aug-15 Thu
| ###
| 10.26
| ###
| ###
| 13,656,352
| 70,057,085
| ###
| ###
| 0.0 |
2002-Aug-14 Wed
| ###
| ###
| ###
| 9.8
|
|
| 86.4
| 86.4
| 0.7 |
2002-Aug-13 Tue
| 9.56
| 9.89
| 9.53
| 9.78
| 7,106,152
| ###
| 89.3
| 89.3
| 0.7 |
2002-Aug-12 Mon
| 9.56
| 9.77
| 9.48
| ###
| 8,184,383
| 78,774,686
| 80.6
| 80.6
| 0.0 |
2002-Aug-09 Fri
| 9.72
| 9.78
| 9.57
| 9.57
|
|
| ###
| ###
| ### |
2002-Aug-08 Thu
| 9.2
| 9.25
| ###
| 9.25
|
|
| 71.3
| 71.3
| ### |
2002-Aug-07 Wed
| ###
| 9.45
| ###
| 9.27
| 11,470,424
| 54,197,753
| 87.5
| 87.5
| 0.7 |
2002-Aug-06 Tue
| 8.49
| 8.78
| 8.46
| 8.77
| 7,525,428
| 64,869,189
| ###
| ###
| ### |
2002-Aug-05 Mon
| 8.8
| ###
| 8.75
| 8.81
|
|
| ###
| ###
| ### |
2002-Aug-02 Fri
| ###
| 9.22
| 8.88
| 9.2
|
|
| 89.2
| 89.2
| 0.7 |
2002-Aug-01 Thu
| 9.25
| ###
| ###
| ###
| 9,833,450
| 0
| ###
| ###
| 0.0 |
2002-Jul-31 Wed
| 9.49
| ###
| ###
| ###
|
|
| 11.2
| 11.2
| 0.0 |
2002-Jul-30 Tue
| 9.45
| 9.56
| ###
| 9.49
| 17,467,951
| ###
| 73.1
| 73.1
| 0.7 |
2002-Jul-29 Mon
| ###
| ###
| ###
| 8.88
| 8,439,925
| 0
| 88.3
| 88.3
| 0.6 |
2002-Jul-26 Fri
| ###
| ###
| 8.44
| 8.46
|
|
| ###
| ###
| 0.6 |
2002-Jul-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-24 Wed
| 9
| ###
| 8.78
| ###
| 11,896,052
| ###
| ###
| ###
| 0.0 |
2002-Jul-23 Tue
| ###
| 9.49
| 9
| 9.4
|
|
| ###
| ###
| ### |
2002-Jul-22 Mon
| ###
| 9.4
| ###
| 9.27
| 9,458,621
| ###
| 25.5
| 25.5
| 0.7 |
2002-Jul-19 Fri
| ###
| ###
| ###
| 9.8
| 10,242,072
| 0
| ###
| ###
| 0.7 |
2002-Jul-18 Thu
| ###
| ###
| ###
| ###
| 7,708,882
| 0
| 19.0
| 19.0
| 0.0 |
2002-Jul-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-16 Tue
| ###
| ###
| ###
| ###
| 7,731,044
| 0
| ###
| ###
| 0.0 |
2002-Jul-15 Mon
| ###
| ###
| ###
| ###
| 4,968,545
| 0
| ###
| ###
| 0.0 |
2002-Jul-12 Fri
| ###
| 10.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-11 Thu
| ###
| 10.25
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2002-Jul-10 Wed
| 10.5
| ###
| 10.48
| 10.5
|
|
| ###
| ###
| 0.8 |
2002-Jul-09 Tue
| 10.45
| ###
| 10.44
| 10.81
| 7,188,421
| 37,523,557
| ###
| ###
| 0.8 |
2002-Jul-08 Mon
| ###
| ###
| 10.48
| 10.55
|
|
| ###
| ###
| ### |
2002-Jul-05 Fri
| ###
| 10.75
| ###
| 10.75
| 12,806,980
| ###
| 91.9
| 91.9
| 0.8 |
2002-Jul-04 Thu
| 9.82
| 10.4
| 9.76
| ###
|
|
| 95.1
| 95.1
| 0.0 |
2002-Jul-03 Wed
| ###
| 9.75
| 9.53
| ###
| 11,409,551
| 109,988,071
| ###
| ###
| 0.0 |
2002-Jul-02 Tue
| ###
| ###
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2002-Jul-01 Mon
| ###
| 10.44
| ###
| 10.43
| 13,699,924
| ###
| ###
| ###
| 0.7 |
2002-Jun-28 Fri
| 9.8
| ###
| ###
| ###
| 30,735,422
| 0
| ###
| ###
| 0.0 |
2002-Jun-27 Thu
| ###
| ###
| 9.86
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-26 Wed
| 10.4
| 10.4
| 9.72
| 9.85
|
|
| ###
| ###
| ### |
2002-Jun-25 Tue
| 10.56
| ###
| 10.45
| 10.59
|
|
| ###
| ###
| ### |
2002-Jun-24 Mon
| 10.72
| 10.75
| 10.43
| 10.47
|
|
| 22.1
| 22.1
| 0.7 |
2002-Jun-21 Fri
| ###
| 11.22
| 10.89
| ###
| 10,521,125
| ###
| 26.0
| 26.0
| 0.0 |
2002-Jun-20 Thu
| ###
| 11.5
| ###
| 11.49
| 6,097,540
| 35,060,855
| ###
| ###
| ### |
2002-Jun-19 Wed
| ###
| 11.74
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2002-Jun-18 Tue
| 11.88
| ###
| 11.78
| 11.86
|
|
| ###
| ###
| 0.8 |
2002-Jun-17 Mon
| ###
| ###
| ###
| ###
| 3,707,175
| 0
| ###
| ###
| 0.0 |
2002-Jun-14 Fri
| ###
| 11.5
| 11.27
| 11.28
| 7,193,573
| 81,898,828
| ###
| ###
| 0.8 |
2002-Jun-13 Thu
| 11.53
| ###
| 11.47
| 11.55
|
|
| 76.0
| 76.0
| 0.8 |
2002-Jun-12 Wed
| ###
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2002-Jun-11 Tue
| ###
| 11.78
| 11.28
| 11.44
| 10,989,323
| ###
| ###
| ###
| 0.8 |
2002-Jun-07 Fri
| 12.2
| 12.26
| ###
| 12.25
|
|
| 72.7
| 72.7
| 0.9 |
2002-Jun-06 Thu
| ###
| ###
| 12.42
| 12.46
| 4,086,743
| 25,378,674
| ###
| ###
| 0.9 |
2002-Jun-05 Wed
| ###
| 12.7
| 12.53
| 12.58
|
|
| 29.3
| 29.3
| 0.9 |
2002-Jun-04 Tue
| 12.77
| 12.77
| 12.59
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2002-Jun-03 Mon
| 12.86
| ###
| 12.76
| ###
| 7,804,442
| ###
| 82.5
| 82.5
| 0.0 |
2002-May-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-30 Thu
| 13.42
| 13.49
| 13.28
| 13.28
|
|
| ###
| ###
| 0.9 |
2002-May-29 Wed
| ###
| 13.52
| ###
| 13.47
|
|
| 76.6
| 76.6
| 1.0 |
2002-May-28 Tue
| 13.4
| 13.42
| ###
| 13.42
| 3,214,688
| 21,570,556
| 73.3
| 73.3
| 1.0 |
2002-May-27 Mon
| 13.49
| ###
| ###
| 13.43
|
|
| ###
| ###
| ### |
2002-May-24 Fri
| 13.5
| 13.5
| ###
| 13.44
| 5,042,925
| 34,039,743
| 25.4
| 25.4
| ### |
2002-May-23 Thu
| 13.58
| ###
| ###
| 13.45
|
|
| ###
| ###
| ### |
2002-May-22 Wed
| 13.5
| 13.8
| 13.46
| ###
| 6,842,548
| 93,263,929
| ###
| ###
| 0.0 |
2002-May-21 Tue
| ###
| 13.7
| ###
| 13.44
|
|
| ###
| ###
| ### |
2002-May-20 Mon
| ###
| 13.74
| 13.59
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-17 Fri
| ###
| 13.84
| 13.55
| 13.82
|
|
| ###
| ###
| 1.0 |
2002-May-16 Thu
| 13.72
| 13.89
| ###
| ###
| 16,264,174
| 112,954,688
| ###
| ###
| 0.0 |
2002-May-15 Wed
| ###
| ###
| 12.87
| 13.58
| 30,628,451
| 197,094,082
| ###
| ###
| ### |
2002-May-14 Tue
| ###
| ###
| 11.86
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2002-May-13 Mon
| ###
| ###
| 11.75
| 11.79
| 4,940,140
| 29,023,322
| ###
| ###
| 0.8 |
2002-May-10 Fri
| ###
| ###
| 11.88
| ###
| 4,082,786
| 24,251,748
| 77.2
| 77.2
| 0.0 |
2002-May-09 Thu
| ###
| 12.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-08 Wed
| 11.8
| ###
| 11.78
| ###
| 8,031,229
| ###
| ###
| ###
| 0.0 |
2002-May-07 Tue
| 11.71
| 11.84
| 11.53
| ###
| 14,648,258
| ###
| ###
| ###
| 0.0 |
2002-May-06 Mon
| ###
| ###
| 11.54
| 11.71
|
|
| ###
| ###
| ### |
2002-May-03 Fri
| 12.44
| 12.47
| 12.27
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-02 Thu
| ###
| 12.4
| 12.2
| ###
| 6,838,574
| ###
| ###
| ###
| 0.0 |
2002-May-01 Wed
| 12.23
| ###
| ###
| 12.2
| 5,782,986
| 0
| ###
| ###
| ### |
2002-Apr-30 Tue
| ###
| ###
| ###
| ###
| 8,288,547
| 0
| 38.0
| 38.0
| 0.0 |
2002-Apr-29 Mon
| 12.5
| 12.53
| 12.27
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2002-Apr-26 Fri
| ###
| 12.79
| 12.56
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-24 Wed
| ###
| ###
| 12.44
| 12.51
| 5,617,573
| ###
| ###
| ###
| ### |
2002-Apr-23 Tue
| ###
| 12.7
| 12.59
| ###
| 4,730,546
| 59,817,754
| 35.1
| 35.1
| 0.0 |
2002-Apr-22 Mon
| ###
| ###
| ###
| ###
| 5,273,128
| 0
| 83.2
| 83.2
| 0.0 |
2002-Apr-19 Fri
| 12.75
| 12.77
| 12.47
| 12.52
| 6,430,350
| ###
| ###
| ###
| 0.9 |
2002-Apr-18 Thu
| 12.7
| ###
| ###
| 12.88
|
|
| ###
| ###
| ### |
2002-Apr-17 Wed
| ###
| ###
| 12.71
| 12.71
|
|
| 18.3
| 18.3
| 0.9 |
2002-Apr-16 Tue
| ###
| ###
| ###
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2002-Apr-15 Mon
| ###
| ###
| ###
| ###
| 4,179,181
| 0
| ###
| ###
| 0.0 |
2002-Apr-12 Fri
| 12.59
| ###
| 12.46
| 12.49
|
|
| 25.9
| 25.9
| 0.9 |
2002-Apr-11 Thu
| 12.7
| 12.87
| 12.56
| 12.71
|
|
| ###
| ###
| 0.9 |
2002-Apr-10 Wed
| 12.4
| 12.5
| 12.25
| 12.48
|
|
| ###
| ###
| ### |
2002-Apr-09 Tue
| 12.8
| 12.85
| 12.51
| 12.51
| 7,236,556
| ###
| ###
| ###
| ### |
2002-Apr-08 Mon
| 12.86
| ###
| 12.8
| ###
| 11,109,286
| ###
| 80.2
| 80.2
| 0.0 |
2002-Apr-05 Fri
| 12.45
| 12.7
| 12.4
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-04 Thu
| ###
| 12.42
| 12.2
| 12.25
| 7,881,640
| 97,022,988
| 35.9
| 35.9
| 0.9 |
2002-Apr-03 Wed
| 12.5
| ###
| ###
| 12.45
|
|
| 33.0
| 33.0
| ### |
2002-Apr-02 Tue
| ###
| ###
| 12.79
| 12.88
| 4,971,973
| ###
| 27.1
| 27.1
| ### |
2002-Mar-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-27 Wed
| ###
| 13.29
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2002-Mar-26 Tue
| 13.24
| 13.24
| ###
| ###
| 6,661,981
| ###
| ###
| ###
| 0.0 |
2002-Mar-25 Mon
| 13.4
| 13.4
| 13.24
| ###
| 2,885,181
| ###
| 32.8
| 32.8
| 0.0 |
2002-Mar-22 Fri
| ###
| ###
| ###
| 13.45
|
|
| 21.5
| 21.5
| ### |
2002-Mar-21 Thu
| 13.52
| ###
| 13.42
| 13.51
| 6,133,228
| 41,153,959
| ###
| ###
| ### |
2002-Mar-20 Wed
| 13.84
| ###
| 13.59
| 13.75
| 6,475,589
| 44,001,627
| 28.6
| 28.6
| 1.0 |
2002-Mar-19 Tue
| ###
| ###
| 13.79
| 13.84
|
|
| 18.0
| 18.0
| 1.0 |
2002-Mar-18 Mon
| 13.79
| ###
| 13.72
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2002-Mar-15 Fri
| 13.7
| 13.8
| 13.4
| 13.4
|
|
| ###
| ###
| 1.0 |
2002-Mar-14 Thu
| 13.54
| 13.85
| 13.48
| 13.82
|
|
| ###
| ###
| 1.0 |
2002-Mar-13 Wed
| ###
| 13.8
| 13.58
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-12 Tue
| 14.28
| 14.28
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2002-Mar-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-08 Fri
| ###
| ###
| 13.85
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-07 Thu
| 14.25
| ###
| ###
| 14.24
| 13,926,041
| 0
| 29.1
| 29.1
| 1.0 |
2002-Mar-06 Wed
| ###
| 13.87
| ###
| 13.8
|
|
| 79.1
| 79.1
| 1.0 |
2002-Mar-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-04 Mon
| 12.71
| 12.89
| ###
| 12.85
| 12,102,043
| ###
| ###
| ###
| 0.9 |
2002-Mar-01 Fri
| ###
| 12.47
| 12.2
| 12.47
| 8,431,621
| 104,004,045
| ###
| ###
| ### |
2002-Feb-28 Thu
| ###
| ###
| ###
| 12.2
|
|
| ###
| ###
| ### |
2002-Feb-27 Wed
| 12.45
| 12.47
| 12.2
| ###
| 9,469,981
| ###
| 34.0
| 34.0
| 0.0 |
2002-Feb-26 Tue
| 12.56
| ###
| 12.45
| 12.48
|
|
| 34.2
| 34.2
| ### |
2002-Feb-25 Mon
| 12.125
| ###
| ###
| 12.281
|
|
| 82.8
| 82.8
| 0.9 |
2002-Feb-22 Fri
| ###
| ###
| 11.82
| 11.86
|
|
| ###
| ###
| 0.8 |
2002-Feb-21 Thu
| ###
| ###
| ###
| 12.571
|
|
| ###
| ###
| 0.9 |
2002-Feb-20 Wed
| 12.78
| ###
| 12.72
| 12.85
|
|
| 76.9
| 76.9
| 0.9 |
2002-Feb-19 Tue
| 13.041
| ###
| 12.8
| ###
| 5,284,840
| 33,822,976
| ###
| ###
| 0.0 |
2002-Feb-18 Mon
| 12.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-15 Fri
| ###
| 12.8
| 12.4
| 12.78
| 13,433,144
| ###
| 86.6
| 86.6
| 0.9 |
2002-Feb-14 Thu
| 12.77
| ###
| 12.26
| ###
| 16,625,783
| 101,916,049
| ###
| ###
| 0.0 |
2002-Feb-13 Wed
| 13.359
| 13.72
| 12.77
| 12.77
|
|
| 6.5
| 6.5
| 0.9 |
2002-Feb-12 Tue
| 13.7
| 13.82
| 13.4
| 13.5
| 7,316,143
| ###
| ###
| ###
| 1.0 |
2002-Feb-11 Mon
| ###
| 13.57
| ###
| 13.55
|
|
| 81.3
| 81.3
| 1.0 |
2002-Feb-08 Fri
| ###
| 13.25
| 12.85
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2002-Feb-07 Thu
| ###
| 12.7
| 12.49
| 12.55
| 8,774,177
| 110,510,759
| ###
| ###
| ### |
2002-Feb-06 Wed
| ###
| ###
| 12.75
| 12.75
| 12,765,484
| ###
| 12.2
| 12.2
| ### |
2002-Feb-05 Tue
| ###
| 13.23
| ###
| ###
| 9,318,258
| 61,640,276
| ###
| ###
| 0.0 |
2002-Feb-04 Mon
| ###
| ###
| 13.26
| 13.55
| 6,127,944
| ###
| 81.7
| 81.7
| 1.0 |
2002-Feb-01 Fri
| 13.883
| ###
| ###
| ###
| 11,026,648
| 0
| ###
| ###
| 0.0 |
2002-Jan-31 Thu
| 13.5
| 13.78
| 13.41
| 13.7
| 7,428,477
| 100,990,144
| ###
| ###
| 1.0 |
2002-Jan-30 Wed
| ###
| 13.48
| 13.25
| ###
| 10,424,858
| 139,328,227
| ###
| ###
| 0.0 |
2002-Jan-29 Tue
| 13.84
| 13.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jan-25 Fri
| 13.885
| ###
| 13.8
| ###
| 13,174,080
| 90,901,152
| 71.6
| 71.6
| 0.0 |
2002-Jan-24 Thu
| 13.88
| ###
| 13.71
| 13.72
| 8,318,244
| ###
| ###
| ###
| ### |
2002-Jan-23 Wed
| 13.88
| ###
| 13.8
| ###
| 9,226,678
| 63,664,078
| ###
| ###
| 0.0 |
2002-Jan-22 Tue
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2002-Jan-21 Mon
| 14.2
| 14.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-18 Fri
| ###
| ###
| 14.22
| ###
| 9,987,741
| ###
| 18.1
| 18.1
| 0.0 |
2002-Jan-17 Thu
| ###
| ###
| 14.45
| 14.53
| 11,814,377
| 85,358,873
| 29.7
| 29.7
| 1.0 |
2002-Jan-16 Wed
| ###
| ###
| 14.73
| 14.87
| 8,865,446
| ###
| 27.3
| 27.3
| 1.1 |
2002-Jan-15 Tue
| ###
| ###
| ###
| ###
| 7,609,355
| 0
| 79.5
| 79.5
| 0.0 |
2002-Jan-14 Mon
| ###
| ###
| ###
| ###
| 4,813,221
| 0
| 32.7
| 32.7
| 0.0 |
2002-Jan-11 Fri
| ###
| 15.47
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2002-Jan-10 Thu
| 15.55
| 15.55
| ###
| 15.4
|
|
| ###
| ###
| ### |
2002-Jan-09 Wed
| ###
| 15.48
| 15.27
| 15.4
|
|
| ###
| ###
| ### |
2002-Jan-08 Tue
| 15.641
| 15.78
| 15.46
| 15.48
|
|
| ###
| ###
| 1.1 |
2002-Jan-07 Mon
| 15.5
| 15.7
| 15.5
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2002-Jan-04 Fri
| 15.27
| 15.42
| 15.21
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2002-Jan-03 Thu
| ###
| ###
| 15.2
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-02 Wed
| ###
| ###
| 15.42
| 15.59
| 3,012,985
| ###
| 20.4
| 20.4
| ### |
2001-Dec-31 Mon
| ###
| 15.89
| 15.52
| 15.622
| 3,964,022
| ###
| ###
| ###
| 1.1 |
2001-Dec-28 Fri
| 15.5
| 15.75
| 15.41
| 15.675
| 2,571,649
| ###
| 78.5
| 78.5
| ### |
2001-Dec-27 Thu
| ###
| 15.76
| ###
| 15.575
| 1,016,053
| ###
| 69.4
| 69.4
| 1.1 |
2001-Dec-24 Mon
| 15.482
| ###
| 15.42
| 15.44
| 1,788,170
| ###
| 24.6
| 24.6
| 1.1 |
2001-Dec-21 Fri
| 15.25
| ###
| 15.22
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2001-Dec-20 Thu
| 15.28
| 15.5
| 15.28
| 15.41
| 2,930,824
| 45,105,381
| ###
| ###
| ### |
2001-Dec-19 Wed
| 15.349
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-18 Tue
| ###
| 15.4
| 15.24
| 15.24
|
|
| ###
| ###
| 1.1 |
2001-Dec-17 Mon
| ###
| ###
| ###
| 14.984
| 4,336,785
| 0
| ###
| ###
| ### |
2001-Dec-14 Fri
| ###
| ###
| 14.8
| ###
| 5,784,752
| ###
| ###
| ###
| 0.0 |
2001-Dec-13 Thu
| 15.25
| 15.53
| ###
| 15.42
| 3,583,655
| 27,827,081
| ###
| ###
| ### |
2001-Dec-12 Wed
| 15.557
| ###
| 15.23
| 15.28
| 8,506,049
| ###
| 22.2
| 22.2
| ### |
2001-Dec-11 Tue
| 15.7
| 15.7
| 15.48
| 15.54
| 7,019,371
| ###
| 26.1
| 26.1
| ### |
2001-Dec-10 Mon
| ###
| ###
| 15.82
| ###
| 9,092,941
| ###
| ###
| ###
| 0.0 |
2001-Dec-07 Fri
| 16.2
| 16.73
| 15.75
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-06 Thu
| 15.5
| 15.77
| 15.45
| 15.689
| 18,933,488
| 295,551,747
| 83.4
| 83.4
| ### |
2001-Dec-05 Wed
| ###
| 14.87
| 14.57
| 14.85
|
|
| ###
| ###
| ### |
2001-Dec-04 Tue
| 14.5
| ###
| 14.241
| 14.241
| 3,822,927
| 27,221,151
| 22.7
| 22.7
| 1.0 |
2001-Dec-03 Mon
| 14.75
| 14.85
| 14.51
| 14.523
|
|
| ###
| ###
| 1.0 |
2001-Nov-30 Fri
| 14.7
| 14.74
| 14.57
| 14.7
| 26,509,189
| ###
| ###
| ###
| ### |
2001-Nov-29 Thu
| ###
| 14.55
| ###
| 14.49
| 4,288,925
| 31,201,929
| 33.7
| 33.7
| ### |
2001-Nov-28 Wed
| 14.88
| 14.88
| ###
| 14.72
|
|
| ###
| ###
| ### |
2001-Nov-27 Tue
| ###
| ###
| 14.82
| 14.88
|
|
| 35.4
| 35.4
| 1.1 |
2001-Nov-26 Mon
| ###
| 15.2
| ###
| ###
| 3,337,079
| ###
| ###
| ###
| 0.0 |
2001-Nov-23 Fri
| 14.85
| ###
| 14.85
| ###
| 2,581,329
| ###
| ###
| ###
| 0.0 |
2001-Nov-22 Thu
| ###
| ###
| 14.77
| 14.856
| 1,996,572
| 14,744,684
| ###
| ###
| ### |
2001-Nov-21 Wed
| 14.89
| ###
| 14.83
| 14.83
| 5,677,487
| ###
| ###
| ###
| ### |
2001-Nov-20 Tue
| ###
| 15.2
| ###
| 15.2
|
|
| ###
| ###
| 1.1 |
2001-Nov-19 Mon
| 14.59
| 14.84
| 14.59
| 14.84
|
|
| ###
| ###
| ### |
2001-Nov-16 Fri
| 14.55
| 14.81
| 14.5
| 14.7
|
|
| 79.7
| 79.7
| ### |
2001-Nov-15 Thu
| ###
| 14.5
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2001-Nov-14 Wed
| ###
| 14.2
| ###
| ###
| 6,233,725
| 44,259,447
| 69.0
| 69.0
| 0.0 |
2001-Nov-13 Tue
| ###
| 13.74
| 13.54
| 13.648
| 6,185,189
| 84,365,977
| 77.7
| 77.7
| 1.0 |
2001-Nov-12 Mon
| ###
| ###
| ###
| 13.72
| 3,535,470
| 0
| 19.5
| 19.5
| ### |
2001-Nov-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-08 Thu
| 13.55
| 13.86
| 13.489
| 13.489
|
|
| 25.6
| 25.6
| ### |
2001-Nov-07 Wed
| 13.622
| 13.84
| 13.45
| 13.82
| 8,113,175
| 110,704,272
| ###
| ###
| 1.0 |
2001-Nov-06 Tue
| 13.5
| 13.85
| 13.45
| ###
| 6,648,741
| ###
| ###
| ###
| 0.0 |
2001-Nov-05 Mon
| ###
| 13.58
| ###
| 13.2
|
|
| ###
| ###
| 0.9 |
2001-Nov-02 Fri
| ###
| ###
| ###
| ###
|
|
| 9.0
| 9.0
| 0.0 |
2001-Nov-01 Thu
| 13.853
| ###
| 13.74
| 13.85
| 3,577,688
| ###
| ###
| ###
| ### |
2001-Oct-31 Wed
| 13.4
| 13.8
| 13.4
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2001-Oct-30 Tue
| 13.5
| 13.59
| ###
| 13.5
| 6,332,255
| 43,027,672
| ###
| ###
| 1.0 |
2001-Oct-29 Mon
| 13.8
| ###
| 13.674
| 13.674
| 6,860,748
| ###
| 25.7
| 25.7
| ### |
2001-Oct-26 Fri
| 14.5
| 14.88
| ###
| 14.58
| 10,624,221
| ###
| ###
| ###
| ### |
2001-Oct-25 Thu
| ###
| ###
| ###
| 14.43
|
|
| 68.0
| 68.0
| ### |
2001-Oct-24 Wed
| ###
| ###
| ###
| ###
|
|
| 94.8
| 94.8
| 0.0 |
2001-Oct-23 Tue
| 13.8
| ###
| 13.74
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2001-Oct-22 Mon
| 13.41
| 13.55
| ###
| 13.52
|
|
| 77.5
| 77.5
| 1.0 |
2001-Oct-19 Fri
| ###
| 13.52
| 13.29
| ###
| 2,809,245
| 37,657,929
| 25.7
| 25.7
| 0.0 |
2001-Oct-18 Thu
| 13.49
| ###
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2001-Oct-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-16 Tue
| 13.8
| ###
| 13.75
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2001-Oct-15 Mon
| ###
| ###
| ###
| 13.85
| 4,224,255
| 0
| ###
| ###
| ### |
2001-Oct-12 Fri
| 14.2
| 14.43
| ###
| 14.327
| 7,187,480
| ###
| 79.9
| 79.9
| ### |
2001-Oct-11 Thu
| ###
| 13.74
| ###
| ###
| 7,258,489
| ###
| ###
| ###
| 0.0 |
2001-Oct-10 Wed
| 12.75
| ###
| 12.59
| 12.74
| 4,072,487
| ###
| ###
| ###
| ### |
2001-Oct-09 Tue
| 12.7
| 12.89
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2001-Oct-08 Mon
| ###
| ###
| 12.75
| 12.75
|
|
| 23.3
| 23.3
| ### |
2001-Oct-05 Fri
| 13.187
| 13.51
| ###
| 13.46
| 6,351,746
| 42,906,044
| 80.5
| 80.5
| ### |
2001-Oct-04 Thu
| 13.148
| 13.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-03 Wed
| ###
| ###
| 12.7
| 12.8
| 4,659,358
| 29,586,923
| ###
| ###
| 0.9 |
2001-Oct-02 Tue
| 12.7
| ###
| 12.58
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-01 Mon
| 12.545
| ###
| 12.48
| 12.777
|
|
| 82.8
| 82.8
| 0.9 |
2001-Sep-28 Fri
| ###
| 12.5
| ###
| 12.4
|
|
| 80.8
| 80.8
| 0.9 |
2001-Sep-27 Thu
| ###
| ###
| ###
| ###
| 7,684,651
| 0
| 71.0
| 71.0
| 0.0 |
2001-Sep-26 Wed
| 12.45
| 12.48
| 12.24
| 12.324
|
|
| ###
| ###
| ### |
2001-Sep-25 Tue
| 12.85
| ###
| 12.54
| ###
| 7,058,920
| 44,259,428
| 18.4
| 18.4
| 0.0 |
2001-Sep-24 Mon
| ###
| 12.57
| ###
| 12.44
| 6,103,320
| ###
| 90.4
| 90.4
| 0.9 |
2001-Sep-21 Fri
| ###
| 12.2
| 11.78
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2001-Sep-20 Thu
| 12.2
| ###
| 12.2
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-19 Wed
| ###
| 12.56
| 11.85
| 12.56
| 12,636,550
| ###
| ###
| ###
| 0.9 |
2001-Sep-18 Tue
| 13.2
| 13.2
| ###
| 12.4
|
|
| 5.1
| 5.1
| 0.9 |
2001-Sep-17 Mon
| 13.25
| 13.42
| ###
| ###
| 8,268,355
| ###
| ###
| ###
| 0.0 |
2001-Sep-14 Fri
| ###
| ###
| ###
| 13.625
| 4,066,126
| 0
| 38.1
| 38.1
| ### |
2001-Sep-13 Thu
| ###
| ###
| 13.78
| 13.78
|
|
| ###
| ###
| 1.0 |
2001-Sep-12 Wed
| 14.48
| 14.48
| 13.5
| 13.5
|
|
| 10.1
| 10.1
| 1.0 |
2001-Sep-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-10 Mon
| 14.7
| ###
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2001-Sep-07 Fri
| 15.23
| 15.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-06 Thu
| 15.85
| 15.85
| 15.41
| ###
| 5,175,083
| 80,886,547
| ###
| ###
| 0.0 |
2001-Sep-05 Wed
| 15.81
| ###
| 15.73
| 16.075
| 5,863,680
| 46,117,843
| ###
| ###
| 1.1 |
2001-Sep-04 Tue
| 15.85
| ###
| 15.5
| 15.8
| 4,565,350
| ###
| ###
| ###
| 1.1 |
2001-Sep-03 Mon
| 15.378
| ###
| 15.29
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-31 Fri
| 15.4
| 15.51
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2001-Aug-30 Thu
| 15.85
| 15.85
| 15.58
| 15.72
| 6,018,126
| 94,574,850
| ###
| ###
| 1.1 |
2001-Aug-29 Wed
| 16.142
| ###
| 15.78
| 15.945
| 5,287,887
| 41,721,428
| 26.6
| 26.6
| 1.1 |
2001-Aug-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-27 Mon
| 16.75
| ###
| 16.55
| 16.673
| 4,332,942
| ###
| 28.2
| 28.2
| ### |
2001-Aug-24 Fri
| 16.52
| 16.57
| ###
| 16.54
|
|
| ###
| ###
| ### |
2001-Aug-23 Thu
| 16.75
| 16.8
| 16.55
| 16.57
| 3,010,142
| ###
| 23.8
| 23.8
| ### |
2001-Aug-22 Wed
| 16.824
| ###
| 16.72
| 16.85
|
|
| 74.1
| 74.1
| ### |
2001-Aug-21 Tue
| 16.759
| ###
| 16.759
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-20 Mon
| 16.7
| 16.73
| 16.4
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2001-Aug-17 Fri
| ###
| 17.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-16 Thu
| ###
| ###
| 16.85
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-15 Wed
| ###
| ###
| 17.45
| 17.473
|
|
| ###
| ###
| 1.2 |
2001-Aug-14 Tue
| ###
| ###
| 17.8
| ###
| 2,571,428
| ###
| ###
| ###
| 0.0 |
2001-Aug-13 Mon
| ###
| ###
| ###
| ###
| 2,305,678
| 0
| 29.2
| 29.2
| 0.0 |
2001-Aug-10 Fri
| ###
| ###
| ###
| ###
| 1,543,742
| 0
| 76.9
| 76.9
| 0.0 |
2001-Aug-09 Thu
| 17.75
| 18.28
| 17.73
| 18.2
| 3,038,849
| 54,714,476
| ###
| ###
| ### |
2001-Aug-08 Wed
| 18.25
| 18.28
| 17.82
| ###
| 3,572,357
| 64,481,043
| 24.2
| 24.2
| 0.0 |
2001-Aug-07 Tue
| ###
| 18.29
| ###
| 18.2
| 2,747,282
| ###
| 79.6
| 79.6
| ### |
2001-Aug-06 Mon
| 18.2
| 18.4
| ###
| ###
| 3,647,527
| 33,557,248
| ###
| ###
| 0.0 |
2001-Aug-03 Fri
| ###
| ###
| 18.59
| 18.873
|
|
| 80.8
| 80.8
| 1.3 |
2001-Aug-02 Thu
| 18.5
| 18.86
| ###
| 18.759
| 6,647,787
| ###
| ###
| ###
| ### |
2001-Aug-01 Wed
| ###
| ###
| ###
| 18.25
|
|
| ###
| ###
| ### |
2001-Jul-31 Tue
| 17.789
| ###
| 17.76
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-30 Mon
| ###
| ###
| 17.81
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2001-Jul-27 Fri
| 17.5
| 17.7
| 17.42
| 17.45
| 11,123,084
| 195,321,355
| 28.5
| 28.5
| ### |
2001-Jul-26 Thu
| 17.559
| 17.56
| ###
| ###
| 5,642,445
| ###
| ###
| ###
| 0.0 |
2001-Jul-25 Wed
| 17.71
| 17.86
| 17.45
| 17.552
| 4,197,859
| ###
| ###
| ###
| ### |
2001-Jul-24 Tue
| 17.856
| ###
| 17.75
| ###
| 5,542,627
| ###
| ###
| ###
| 0.0 |
2001-Jul-23 Mon
| ###
| 17.78
| 17.55
| 17.749
|
|
| 79.9
| 79.9
| 1.3 |
2001-Jul-20 Fri
| ###
| ###
| 17.45
| 17.528
|
|
| 28.1
| 28.1
| 1.3 |
2001-Jul-19 Thu
| ###
| ###
| 17.55
| ###
| 2,698,155
| ###
| 33.4
| 33.4
| 0.0 |
2001-Jul-18 Wed
| 18.378
| 18.43
| ###
| ###
| 2,889,941
| ###
| ###
| ###
| 0.0 |
2001-Jul-17 Tue
| 18.2
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2001-Jul-16 Mon
| 17.79
| 18.49
| 17.79
| 18.42
| 3,508,155
| ###
| 92.4
| 92.4
| 1.3 |
2001-Jul-13 Fri
| 17.85
| ###
| 17.73
| 17.79
| 5,650,440
| 50,091,150
| ###
| ###
| ### |
2001-Jul-12 Thu
| ###
| 17.75
| 17.42
| ###
| 5,182,089
| ###
| ###
| ###
| 0.0 |
2001-Jul-11 Wed
| 17.58
| 17.72
| 17.52
| ###
| 3,933,423
| ###
| 67.9
| 67.9
| 0.0 |
2001-Jul-10 Tue
| ###
| ###
| ###
| 17.47
|
|
| 24.5
| 24.5
| 1.2 |
2001-Jul-09 Mon
| 17.5
| 17.78
| 17.4
| 17.75
| 4,216,220
| ###
| 82.8
| 82.8
| 1.3 |
2001-Jul-06 Fri
| 18.25
| 18.25
| 17.81
| 17.86
| 4,799,153
| 86,528,728
| 16.6
| 16.6
| 1.3 |
2001-Jul-05 Thu
| 18.85
| 18.85
| ###
| ###
| 3,462,484
| ###
| 10.4
| 10.4
| 0.0 |
2001-Jul-04 Wed
| ###
| 18.8
| 18.42
| 18.8
|
|
| ###
| ###
| 1.3 |
2001-Jul-03 Tue
| ###
| 18.85
| ###
| 18.72
| 4,994,324
| ###
| ###
| ###
| 1.3 |
2001-Jul-02 Mon
| ###
| ###
| ###
| ###
| 3,842,721
| 0
| 75.5
| 75.5
| 0.0 |
2001-Jun-29 Fri
| 17.81
| ###
| 17.75
| ###
| 12,343,740
| ###
| ###
| ###
| 0.0 |
2001-Jun-28 Thu
| 17.59
| 17.59
| ###
| 17.53
|
|
| ###
| ###
| 1.3 |
2001-Jun-27 Wed
| 17.72
| 17.76
| 17.47
| 17.49
|
|
| 27.6
| 27.6
| ### |
2001-Jun-26 Tue
| ###
| 17.7
| ###
| ###
| 4,916,149
| ###
| 71.6
| 71.6
| 0.0 |
2001-Jun-25 Mon
| 17.85
| ###
| 17.671
| 17.671
|
|
| ###
| ###
| 1.3 |
2001-Jun-22 Fri
| 17.979
| 18.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-21 Thu
| ###
| ###
| 17.84
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2001-Jun-20 Wed
| 17.73
| ###
| 17.72
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-19 Tue
| ###
| 17.85
| ###
| 17.79
| 3,177,820
| 28,362,043
| ###
| ###
| ### |
2001-Jun-18 Mon
| ###
| ###
| 17.88
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-15 Fri
| ###
| ###
| 17.78
| ###
| 4,741,746
| 42,154,121
| ###
| ###
| 0.0 |
2001-Jun-14 Thu
| 17.75
| ###
| 17.55
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-13 Wed
| ###
| 18.2
| 17.7
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2001-Jun-12 Tue
| 17.859
| ###
| 17.859
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-11 Mon
| 18.241
| 18.241
| 18.241
| 18.241
| 0
|
|
|
| 1.3 |
2001-Jun-08 Fri
| 18.186
| ###
| ###
| 18.241
| 4,103,353
| 0
| 72.4
| 72.4
| 1.3 |
2001-Jun-07 Thu
| ###
| ###
| 17.7
| 18.27
| 4,166,344
| 36,872,144
| 84.5
| 84.5
| ### |
2001-Jun-06 Wed
| ###
| 18.22
| ###
| ###
| 4,456,356
| ###
| 79.6
| 79.6
| 0.0 |
2001-Jun-05 Tue
| 17.8
| 17.85
| ###
| 17.79
|
|
| 39.6
| 39.6
| ### |
2001-Jun-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-01 Fri
| 17.5
| ###
| 17.22
| 17.26
| 3,032,972
| 26,113,888
| ###
| ###
| 1.2 |
2001-May-31 Thu
| ###
| 17.58
| 17.2
| 17.275
|
|
| ###
| ###
| ### |
2001-May-30 Wed
| ###
| 17.8
| 17.58
| 17.71
|
|
| 76.5
| 76.5
| ### |
2001-May-29 Tue
| 17.841
| ###
| 17.76
| ###
| 1,911,182
| ###
| ###
| ###
| 0.0 |
2001-May-28 Mon
| 18.027
| ###
| 17.8
| 17.81
| 2,282,957
| ###
| ###
| ###
| 1.3 |
2001-May-25 Fri
| 17.51
| ###
| 17.4
| 17.974
|
|
| 84.6
| 84.6
| ### |
2001-May-24 Thu
| 17.85
| 17.85
| ###
| 17.2
| 11,965,342
| 106,790,677
| ###
| ###
| 1.2 |
2001-May-23 Wed
| ###
| ###
| 17.72
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-22 Tue
| 18.25
| ###
| ###
| ###
| 4,543,783
| 0
| 33.7
| 33.7
| 0.0 |
2001-May-21 Mon
| 17.884
| ###
| 17.8
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-18 Fri
| ###
| ###
| 17.56
| 17.73
| 3,860,554
| ###
| ###
| ###
| ### |
2001-May-17 Thu
| 17.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-16 Wed
| ###
| ###
| 17.2
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-15 Tue
| ###
| ###
| 17.83
| ###
| 6,189,950
| ###
| 23.3
| 23.3
| 0.0 |
2001-May-14 Mon
| 18.44
| 18.44
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2001-May-11 Fri
| ###
| ###
| ###
| 18.44
| 3,894,541
| 0
| ###
| ###
| 1.3 |
2001-May-10 Thu
| ###
| ###
| ###
| ###
| 6,618,877
| 0
| ###
| ###
| 0.0 |
2001-May-09 Wed
| 18.7
| 18.74
| 18.25
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-08 Tue
| ###
| ###
| 18.86
| ###
| 6,387,026
| 60,229,655
| 35.7
| 35.7
| 0.0 |
2001-May-07 Mon
| 18.8
| ###
| 18.75
| 18.84
| 4,610,448
| 43,222,950
| 74.7
| 74.7
| 1.3 |
2001-May-04 Fri
| 18.84
| ###
| 18.57
| 18.75
| 4,516,353
| ###
| ###
| ###
| ### |
2001-May-03 Thu
| 18.984
| ###
| 18.76
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-02 Wed
| 18.984
| ###
| ###
| 18.8
|
|
| 25.9
| 25.9
| 1.3 |
2001-May-01 Tue
| 18.75
| ###
| ###
| ###
| 5,346,555
| 0
| 30.9
| 30.9
| 0.0 |
2001-Apr-30 Mon
| ###
| 18.72
| 18.25
| 18.626
| 10,342,826
| ###
| ###
| ###
| ### |
2001-Apr-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-26 Thu
| ###
| ###
| 17.8
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-24 Tue
| ###
| ###
| ###
| ###
| 5,847,972
| 0
| ###
| ###
| 0.0 |
2001-Apr-23 Mon
| ###
| 18.5
| ###
| ###
| 8,607,859
| ###
| 90.9
| 90.9
| 0.0 |
2001-Apr-20 Fri
| 17.45
| ###
| 17.28
| 17.351
| 6,281,652
| 54,273,473
| ###
| ###
| ### |
2001-Apr-19 Thu
| ###
| ###
| ###
| ###
| 14,876,444
| 0
| 92.8
| 92.8
| 0.0 |
2001-Apr-18 Wed
| ###
| ###
| 16.78
| 16.84
| 5,897,582
| ###
| ###
| ###
| 1.2 |
2001-Apr-17 Tue
| 16.55
| 16.84
| 16.52
| ###
| 9,466,126
| 157,894,981
| ###
| ###
| 0.0 |
2001-Apr-16 Mon
| 16.551
| 16.551
| 16.551
| 16.551
| 0
|
|
|
| 1.2 |
2001-Apr-13 Fri
| 16.551
| 16.551
| 16.551
| 16.551
| 0
|
|
|
| 1.2 |
2001-Apr-12 Thu
| 16.245
| ###
| 16.2
| 16.551
| 7,053,529
| 57,133,584
| 78.5
| 78.5
| 1.2 |
2001-Apr-11 Wed
| ###
| 16.41
| ###
| ###
| 10,205,743
| 83,738,121
| ###
| ###
| 0.0 |
2001-Apr-10 Tue
| 15.57
| 15.59
| ###
| 15.5
| 5,229,385
| 40,763,056
| 33.9
| 33.9
| 1.1 |
2001-Apr-09 Mon
| 15.42
| 15.43
| 15.24
| 15.4
| 3,342,459
| ###
| ###
| ###
| ### |
2001-Apr-06 Fri
| ###
| ###
| 15.4
| 15.4
|
|
| 12.6
| 12.6
| ### |
2001-Apr-05 Thu
| ###
| 15.22
| 14.75
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2001-Apr-04 Wed
| ###
| ###
| 14.57
| ###
| 5,522,779
| 40,233,445
| 74.0
| 74.0
| 0.0 |
2001-Apr-03 Tue
| 15.4
| 15.55
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2001-Apr-02 Mon
| ###
| ###
| 15.88
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-30 Fri
| ###
| ###
| 15.41
| 15.53
|
|
| ###
| ###
| ### |
2001-Mar-29 Thu
| ###
| 16.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-28 Wed
| ###
| 16.86
| 16.45
| 16.59
|
|
| ###
| ###
| 1.2 |
2001-Mar-27 Tue
| ###
| 16.49
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2001-Mar-26 Mon
| ###
| ###
| 15.76
| 16.222
|
|
| ###
| ###
| 1.2 |
2001-Mar-23 Fri
| ###
| ###
| 15.29
| 15.45
|
|
| 39.1
| 39.1
| ### |
2001-Mar-22 Thu
| ###
| ###
| 15.57
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2001-Mar-21 Wed
| ###
| ###
| 15.7
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-20 Tue
| 16.442
| ###
| ###
| 16.387
| 2,568,028
| 0
| 30.7
| 30.7
| ### |
2001-Mar-19 Mon
| 16.4
| 16.45
| 16.22
| 16.351
| 2,640,786
| ###
| 40.5
| 40.5
| 1.2 |
2001-Mar-16 Fri
| 16.75
| 16.86
| ###
| 16.74
|
|
| 30.3
| 30.3
| 1.2 |
2001-Mar-15 Thu
| ###
| 16.54
| ###
| 16.5
| 7,102,973
| 58,741,586
| 90.5
| 90.5
| 1.2 |
2001-Mar-14 Wed
| 16.2
| 16.22
| 15.85
| ###
| 8,784,783
| ###
| ###
| ###
| 0.0 |
2001-Mar-13 Tue
| 16.26
| ###
| ###
| 16.144
|
|
| 40.8
| 40.8
| ### |
2001-Mar-12 Mon
| ###
| ###
| 16.7
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-09 Fri
| 17.4
| 17.5
| 17.24
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-08 Thu
| 17.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-07 Wed
| 16.626
| ###
| 16.55
| ###
| 9,090,888
| ###
| ###
| ###
| 0.0 |
2001-Mar-06 Tue
| ###
| ###
| 16.29
| ###
| 6,330,451
| 51,561,523
| ###
| ###
| 0.0 |
2001-Mar-05 Mon
| ###
| ###
| 16.7
| 16.82
|
|
| ###
| ###
| ### |
2001-Mar-02 Fri
| 17.44
| 17.44
| 16.7
| ###
| 6,351,941
| ###
| 16.8
| 16.8
| 0.0 |
2001-Mar-01 Thu
| 17.372
| ###
| ###
| ###
| 3,859,250
| 0
| 79.1
| 79.1
| 0.0 |
2001-Feb-28 Wed
| ###
| ###
| 17.41
| 17.85
| 3,525,576
| ###
| ###
| ###
| 1.3 |
2001-Feb-27 Tue
| 17.975
| 17.975
| 17.77
| 17.77
| 2,878,241
| ###
| 27.9
| 27.9
| ### |
2001-Feb-26 Mon
| 17.542
| ###
| 17.542
| 17.77
|
|
| 83.9
| 83.9
| ### |
2001-Feb-23 Fri
| 17.85
| ###
| ###
| 17.8
| 24,187,284
| 0
| ###
| ###
| ### |
2001-Feb-22 Thu
| 18.142
| 18.2
| ###
| 18.2
| 7,913,651
| 72,014,224
| ###
| ###
| ### |
2001-Feb-21 Wed
| 18.7
| ###
| 18.54
| ###
| 6,879,457
| ###
| 80.0
| 80.0
| 0.0 |
2001-Feb-20 Tue
| ###
| ###
| 18.8
| 18.8
|
|
| 29.5
| 29.5
| 1.3 |
2001-Feb-19 Mon
| ###
| ###
| 18.81
| 18.89
| 3,931,143
| ###
| ###
| ###
| ### |
2001-Feb-16 Fri
| ###
| 19.78
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2001-Feb-15 Thu
| 19.75
| 19.8
| ###
| ###
| 9,203,886
| 91,118,471
| ###
| ###
| 0.0 |
2001-Feb-14 Wed
| ###
| ###
| ###
| 19.72
|
|
| 87.7
| 87.7
| 1.4 |
2001-Feb-13 Tue
| 18.7
| 19.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-12 Mon
| ###
| 18.58
| ###
| 18.49
| 5,969,447
| ###
| ###
| ###
| ### |
2001-Feb-09 Fri
| 17.951
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-08 Thu
| ###
| 18.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-07 Wed
| ###
| ###
| ###
| ###
| 8,169,275
| 0
| 86.7
| 86.7
| 0.0 |
2001-Feb-06 Tue
| ###
| ###
| ###
| 16.7
| 7,271,557
| 0
| 29.1
| 29.1
| 1.2 |
2001-Feb-05 Mon
| 17.2
| 17.2
| 16.51
| 16.51
|
|
| ###
| ###
| ### |
2001-Feb-02 Fri
| 17.5
| 17.58
| ###
| 17.57
| 7,053,521
| 62,000,449
| 76.7
| 76.7
| 1.3 |
2001-Feb-01 Thu
| ###
| ###
| 17.45
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-31 Wed
| 17.8
| 17.8
| ###
| 17.71
|
|
| ###
| ###
| ### |
2001-Jan-30 Tue
| ###
| 17.7
| ###
| 17.55
| 7,433,728
| ###
| ###
| ###
| ### |
2001-Jan-29 Mon
| 17.4
| 17.48
| ###
| 16.985
|
|
| 17.1
| 17.1
| ### |
2001-Jan-25 Thu
| 17.883
| ###
| 17.8
| ###
| 4,829,526
| 42,982,781
| 73.3
| 73.3
| 0.0 |
2001-Jan-24 Wed
| ###
| 17.53
| ###
| 17.53
| 3,990,373
| ###
| ###
| ###
| 1.3 |
2001-Jan-23 Tue
| ###
| 17.75
| 17.25
| 17.341
|
|
| ###
| ###
| 1.2 |
2001-Jan-22 Mon
| ###
| ###
| ###
| 18.245
| 3,188,941
| 0
| ###
| ###
| ### |
2001-Jan-19 Fri
| 18.25
| 18.25
| 17.7
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-18 Thu
| ###
| 18.41
| 17.87
| ###
| 8,211,726
| ###
| 72.7
| 72.7
| 0.0 |
2001-Jan-17 Wed
| 17.5
| 17.75
| 17.4
| ###
| 6,806,581
| ###
| 76.6
| 76.6
| 0.0 |
2001-Jan-16 Tue
| ###
| ###
| 17.5
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-15 Mon
| ###
| 17.84
| ###
| 17.7
| 10,440,885
| ###
| ###
| ###
| 1.3 |
2001-Jan-12 Fri
| 16.7
| 16.85
| 16.5
| 16.5
| 7,511,751
| 125,258,447
| ###
| ###
| 1.2 |
2001-Jan-11 Thu
| ###
| ###
| 15.59
| ###
| 2,921,529
| ###
| ###
| ###
| 0.0 |
2001-Jan-10 Wed
| 15.72
| 15.8
| 15.45
| 15.75
| 4,676,754
| 73,074,281
| 71.1
| 71.1
| 1.1 |
2001-Jan-09 Tue
| 15.7
| 15.88
| ###
| 15.82
| 5,527,670
| ###
| 77.3
| 77.3
| ### |
2001-Jan-08 Mon
| ###
| ###
| 15.56
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2001-Jan-05 Fri
| ###
| 16.55
| ###
| 16.42
| 6,283,676
| ###
| ###
| ###
| 1.2 |
2001-Jan-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-03 Wed
| 14.49
| ###
| 14.28
| 14.43
|
|
| ###
| ###
| ### |
2001-Jan-02 Tue
| 14.382
| 14.85
| ###
| 14.84
|
|
| ###
| ###
| ### |
2001-Jan-01 Mon
| ###
| 14.57
| ###
| ###
| 5,584,647
| 40,684,153
| ###
| ###
| 0.0 |
2000-Dec-29 Fri
| ###
| 14.57
| ###
| ###
| 5,584,647
| 40,684,153
| ###
| ###
| 0.0 |
2000-Dec-28 Thu
| 13.881
| ###
| 13.51
| ###
| 2,969,221
| 20,057,087
| 30.2
| 30.2
| 0.0 |
2000-Dec-27 Wed
| ###
| ###
| ###
| 13.85
|
|
| ###
| ###
| ### |
2000-Dec-26 Tue
| ###
| 14.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-25 Mon
| ###
| 14.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-22 Fri
| ###
| 14.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-21 Thu
| 14.8
| 14.8
| 14.25
| 14.41
|
|
| ###
| ###
| ### |
2000-Dec-20 Wed
| ###
| ###
| 15.2
| 15.53
|
|
| ###
| ###
| ### |
2000-Dec-19 Tue
| 15.556
| 15.79
| 15.48
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2000-Dec-18 Mon
| ###
| 15.55
| ###
| 15.44
| 4,547,023
| ###
| 93.8
| 93.8
| 1.1 |
2000-Dec-15 Fri
| 15.2
| 15.2
| 14.53
| 14.77
|
|
| ###
| ###
| 1.1 |
2000-Dec-14 Thu
| ###
| ###
| 15.53
| ###
| 6,991,476
| ###
| ###
| ###
| 0.0 |
2000-Dec-13 Wed
| 16.28
| 16.28
| 15.82
| ###
| 8,184,970
| ###
| 21.0
| 21.0
| 0.0 |
2000-Dec-12 Tue
| ###
| 16.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-11 Mon
| 16.325
| 16.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-08 Fri
| ###
| 16.7
| 16.22
| ###
| 4,628,877
| ###
| ###
| ###
| 0.0 |
2000-Dec-07 Thu
| 16.743
| ###
| 16.743
| 16.952
|
|
| 77.2
| 77.2
| ### |
2000-Dec-06 Wed
| 17.371
| 17.4
| 17.2
| 17.25
|
|
| 40.3
| 40.3
| 1.2 |
2000-Dec-05 Tue
| 16.5
| 16.83
| ###
| 16.59
|
|
| 69.8
| 69.8
| 1.2 |
2000-Dec-04 Mon
| 16.74
| 16.8
| ###
| 16.45
|
|
| ###
| ###
| 1.2 |
2000-Dec-01 Fri
| ###
| ###
| 16.55
| 16.72
|
|
| ###
| ###
| 1.2 |
2000-Nov-30 Thu
| ###
| 17.24
| 16.82
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-29 Wed
| 17.029
| ###
| 16.88
| 16.927
|
|
| 31.7
| 31.7
| ### |
2000-Nov-28 Tue
| 17.7
| 17.75
| 17.46
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2000-Nov-27 Mon
| ###
| ###
| ###
| 17.55
| 5,867,675
| 0
| 88.0
| 88.0
| ### |
2000-Nov-24 Fri
| ###
| ###
| 16.72
| 16.857
|
|
| 24.0
| 24.0
| 1.2 |
2000-Nov-23 Thu
| ###
| 16.71
| ###
| 16.71
| 5,005,483
| ###
| 79.1
| 79.1
| ### |
2000-Nov-22 Wed
| 17.44
| ###
| ###
| ###
| 5,299,383
| 0
| 20.6
| 20.6
| 0.0 |
2000-Nov-21 Tue
| ###
| 17.72
| 17.47
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2000-Nov-20 Mon
| ###
| ###
| 17.76
| 17.8
|
|
| 27.3
| 27.3
| ### |
2000-Nov-17 Fri
| 17.7
| ###
| 17.47
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2000-Nov-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-15 Wed
| 18.7
| 18.72
| 18.52
| ###
| 5,595,446
| ###
| ###
| ###
| 0.0 |
2000-Nov-13 Mon
| ###
| 18.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-10 Fri
| ###
| ###
| 17.79
| 17.84
| 17,159,627
| 152,634,882
| ###
| ###
| 1.3 |
2000-Nov-09 Thu
| 20.25
| 20.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-08 Wed
| ###
| 21.75
| 21.2
| 21.27
| 7,890,072
| ###
| 24.6
| 24.6
| ### |
2000-Nov-07 Tue
| 21.942
| 22.42
| ###
| ###
| 4,896,925
| 54,894,529
| ###
| ###
| 0.0 |
2000-Nov-06 Mon
| 21.7
| 22.23
| 21.45
| 21.857
|
|
| ###
| ###
| ### |
2000-Nov-03 Fri
| ###
| 21.7
| ###
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2000-Nov-02 Thu
| ###
| ###
| 20
| 20.58
| 5,282,381
| ###
| ###
| ###
| 1.5 |
2000-Nov-01 Wed
| 20.7
| 20.75
| 20.25
| 20.45
|
|
| 26.5
| 26.5
| ### |
2000-Oct-31 Tue
| 20.2
| ###
| ###
| ###
| 7,516,052
| 0
| ###
| ###
| 0.0 |
2000-Oct-30 Mon
| 19.971
| ###
| ###
| 20.58
|
|
| 89.7
| 89.7
| 1.5 |
2000-Oct-27 Fri
| 19.575
| ###
| 19.57
| ###
| 8,406,089
| 82,253,580
| ###
| ###
| 0.0 |
2000-Oct-26 Thu
| 19.25
| 19.45
| 19.22
| 19.351
| 5,168,077
| ###
| 72.9
| 72.9
| 1.4 |
2000-Oct-25 Wed
| ###
| 20.2
| ###
| 20
| 4,402,324
| 44,463,472
| 31.7
| 31.7
| 1.4 |
2000-Oct-24 Tue
| 20.7
| 20.7
| 20.4
| 20.4
| 3,073,840
| ###
| 24.1
| 24.1
| 1.5 |
2000-Oct-23 Mon
| ###
| ###
| ###
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2000-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-19 Thu
| 19.7
| 19.7
| 18.56
| 19.027
| 14,216,254
| ###
| ###
| ###
| ### |
2000-Oct-18 Wed
| 20.4
| 20.8
| 19.72
| 19.952
|
|
| 20.1
| 20.1
| 1.4 |
2000-Oct-17 Tue
| 22.242
| 22.242
| 21.55
| 21.626
|
|
| ###
| ###
| 1.5 |
2000-Oct-16 Mon
| ###
| ###
| ###
| 21.75
| 5,079,459
| 0
| 70.2
| 70.2
| ### |
2000-Oct-13 Fri
| ###
| 20.79
| 20.25
| ###
| 4,911,987
| 100,793,973
| 24.7
| 24.7
| 0.0 |
2000-Oct-12 Thu
| 21.381
| 21.5
| 20.8
| ###
| 5,086,129
| 107,571,628
| ###
| ###
| 0.0 |
2000-Oct-11 Wed
| ###
| 22.48
| 22.2
| 22.4
|
|
| ###
| ###
| ### |
2000-Oct-10 Tue
| 22.75
| 22.77
| ###
| 22.56
| 5,370,583
| 61,144,087
| ###
| ###
| ### |
2000-Oct-09 Mon
| 21.7
| 22.7
| ###
| 22.55
| 4,482,489
| 50,876,250
| 91.0
| 91.0
| ### |
2000-Oct-06 Fri
| 22.8
| ###
| ###
| 22.44
| 10,316,979
| 0
| 15.0
| 15.0
| 1.6 |
2000-Oct-05 Thu
| ###
| 24.55
| 23.53
| 23.7
| 8,751,250
| 210,380,050
| 13.4
| 13.4
| 1.7 |
2000-Oct-04 Wed
| ###
| ###
| 24.71
| 24.86
|
|
| ###
| ###
| 1.8 |
2000-Oct-03 Tue
| 24.982
| ###
| ###
| 25.28
| 4,669,754
| 0
| ###
| ###
| 1.8 |
2000-Oct-02 Mon
| ###
| 25.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-29 Fri
| 26.171
| ###
| ###
| 26
|
|
| ###
| ###
| 1.9 |
|