End of day Prices (full format), 600 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 |
|