End of day Prices (full format), 600 Days for (NEM) NEWMONT CORPORATION
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.2134 |
2005-Oct-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-17 Mon
| ###
| ###
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2005-Oct-14 Fri
| ###
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2005-Oct-13 Thu
| ###
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2005-Oct-12 Wed
| 6.2
| 6.24
| 6.2
| 6.21
| 38,227
| 237,771
| 65.1
| 65.1
| ### |
2005-Oct-11 Tue
| 6.21
| 6.22
| ###
| 6.21
| 163,844
| 509,554
| 72.7
| 72.7
| ### |
2005-Oct-10 Mon
| 6.23
| 6.28
| 6.21
| 6.24
|
|
| 68.9
| 68.9
| 0.4 |
2005-Oct-07 Fri
| ###
| ###
| ###
| ###
| 294,646
| 0
| 24.5
| 24.5
| 0.0 |
2005-Oct-06 Thu
| 5.89
| ###
| 5.82
| 5.87
| 217,179
| ###
| ###
| ###
| ### |
2005-Oct-05 Wed
| ###
| ###
| 6
| ###
| 173,476
| 520,428
| ###
| ###
| 0.0 |
2005-Oct-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-03 Mon
| 6.25
| 6.25
| ###
| ###
|
|
| 11.7
| 11.7
| 0.0 |
2005-Sep-30 Fri
| 6.25
| 6.26
| 6.22
| 6.24
| 715,385
| ###
| 34.3
| 34.3
| 0.4 |
2005-Sep-29 Thu
| 6.22
| 6.25
| 6.2
| 6.22
| 101,024
| 628,874
| ###
| ###
| 0.4 |
2005-Sep-28 Wed
| ###
| ###
| ###
| ###
| 24,578
| 0
| ###
| ###
| 0.0 |
2005-Sep-27 Tue
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2005-Sep-26 Mon
| ###
| ###
| ###
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2005-Sep-23 Fri
| ###
| ###
| ###
| ###
| 77,178
| 0
| 71.1
| 71.1
| 0.0 |
2005-Sep-22 Thu
| 6
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2005-Sep-21 Wed
| 5.88
| ###
| 5.83
| 5.89
|
|
| 69.4
| 69.4
| ### |
2005-Sep-20 Tue
| 6
| ###
| ###
| ###
| 131,570
| 0
| ###
| ###
| 0.0 |
2005-Sep-19 Mon
| ###
| ###
| ###
| ###
| 135,884
| 0
| 73.6
| 73.6
| 0.0 |
2005-Sep-16 Fri
| 5.8
| 5.85
| 5.79
| 5.81
| 90,622
| 527,420
| ###
| ###
| ### |
2005-Sep-15 Thu
| ###
| 5.7
| ###
| ###
| 81,589
| 232,528
| 70.6
| 70.6
| 0.0 |
2005-Sep-14 Wed
| ###
| 5.47
| ###
| 5.47
|
|
| 82.1
| 82.1
| ### |
2005-Sep-13 Tue
| 5.46
| 5.49
| 5.45
| 5.48
| 29,870
| 163,388
| 69.5
| 69.5
| ### |
2005-Sep-12 Mon
| 5.41
| 5.49
| 5.41
| 5.45
| 76,954
| ###
| ###
| ###
| ### |
2005-Sep-09 Fri
| ###
| ###
| 5.26
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-08 Thu
| 5.27
| ###
| 5.26
| ###
| 30,950
| ###
| 81.0
| 81.0
| 0.0 |
2005-Sep-07 Wed
| 5.29
| 5.29
| 5.26
| 5.26
| 3,984
| ###
| ###
| ###
| 0.4 |
2005-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2005-Sep-05 Mon
| ###
| ###
| 5.25
| ###
| 22,845
| ###
| ###
| ###
| 0.0 |
2005-Sep-02 Fri
| ###
| ###
| ###
| ###
| 72,347
| 0
| 71.9
| 71.9
| 0.0 |
2005-Sep-01 Thu
| 5.2
| 5.25
| ###
| 5.25
| 38,279
| 100,482
| ###
| ###
| 0.4 |
2005-Aug-31 Wed
| ###
| ###
| ###
| ###
| 14,978
| 0
| ###
| ###
| 0.0 |
2005-Aug-30 Tue
| ###
| ###
| ###
| ###
| 12,259
| 0
| 27.2
| 27.2
| 0.0 |
2005-Aug-29 Mon
| ###
| 5.24
| ###
| ###
| 15,020
| 39,352
| 41.5
| 41.5
| 0.0 |
2005-Aug-26 Fri
| ###
| ###
| ###
| ###
| 61,621
| 0
| 67.2
| 67.2
| 0.0 |
2005-Aug-25 Thu
| 5.24
| 5.24
| 5.2
| 5.21
|
|
| 31.6
| 31.6
| 0.4 |
2005-Aug-24 Wed
| 5.23
| 5.29
| 5.23
| 5.29
| 173,025
| ###
| ###
| ###
| 0.4 |
2005-Aug-23 Tue
| ###
| ###
| 5.28
| 5.29
| 21,229
| 56,044
| ###
| ###
| 0.4 |
2005-Aug-22 Mon
| 5.29
| ###
| 5.29
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2005-Aug-19 Fri
| ###
| ###
| 5.26
| 5.28
|
|
| 28.1
| 28.1
| 0.4 |
2005-Aug-18 Thu
| 5.26
| 5.28
| 5.21
| 5.23
| 31,882
| 167,221
| ###
| ###
| ### |
2005-Aug-17 Wed
| 5.29
| ###
| 5.29
| ###
| 32,620
| 86,279
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| ###
| ###
| 5.29
| 5.29
|
|
| 27.5
| 27.5
| 0.4 |
2005-Aug-15 Mon
| 5.4
| 5.4
| ###
| ###
| 68,646
| 185,344
| ###
| ###
| 0.0 |
2005-Aug-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-11 Thu
| 5.22
| 5.26
| 5.2
| 5.2
|
|
| 27.6
| 27.6
| ### |
2005-Aug-10 Wed
| ###
| 5.2
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2005-Aug-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-03 Wed
| ###
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2005-Aug-02 Tue
| 5
| 5
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2005-Aug-01 Mon
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2005-Jul-29 Fri
| ###
| ###
| ###
| ###
| 337,672
| 0
| 68.6
| 68.6
| 0.0 |
2005-Jul-28 Thu
| 5
| ###
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2005-Jul-27 Wed
| ###
| 5
| ###
| 5
|
|
| 73.3
| 73.3
| 0.4 |
2005-Jul-26 Tue
| ###
| ###
| ###
| ###
| 355,057
| 0
| 69.7
| 69.7
| 0.0 |
2005-Jul-25 Mon
| ###
| ###
| ###
| ###
| 320,388
| 0
| ###
| ###
| 0.0 |
2005-Jul-22 Fri
| ###
| ###
| ###
| ###
| 85,847
| 0
| 62.9
| 62.9
| 0.0 |
2005-Jul-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-20 Wed
| ###
| ###
| ###
| ###
| 65,150
| 0
| 67.1
| 67.1
| 0.0 |
2005-Jul-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-18 Mon
| 5
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-14 Thu
| ###
| ###
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2005-Jul-13 Wed
| ###
| 5.27
| ###
| ###
| 321,749
| ###
| ###
| ###
| 0.0 |
2005-Jul-12 Tue
| ###
| ###
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2005-Jul-11 Mon
| ###
| ###
| ###
| ###
| 13,152
| 0
| 76.4
| 76.4
| 0.0 |
2005-Jul-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-07 Thu
| ###
| ###
| ###
| ###
| 237,120
| 0
| 35.7
| 35.7
| 0.0 |
2005-Jul-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-01 Fri
| ###
| ###
| ###
| ###
| 50,146
| 0
| ###
| ###
| 0.0 |
2005-Jun-30 Thu
| ###
| ###
| ###
| ###
|
|
| 59.7
| 59.7
| 0.0 |
2005-Jun-29 Wed
| ###
| ###
| ###
| ###
| 435,955
| 0
| ###
| ###
| 0.0 |
2005-Jun-28 Tue
| ###
| ###
| ###
| ###
| 286,984
| 0
| ###
| ###
| 0.0 |
2005-Jun-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-24 Fri
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2005-Jun-23 Thu
| ###
| ###
| ###
| ###
| 19,726
| 0
| 78.9
| 78.9
| 0.0 |
2005-Jun-22 Wed
| ###
| ###
| ###
| ###
| 82,288
| 0
| 75.5
| 75.5
| 0.0 |
2005-Jun-21 Tue
| ###
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2005-Jun-20 Mon
| 5.25
| 5.25
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2005-Jun-17 Fri
| ###
| ###
| ###
| ###
| 161,021
| 0
| 74.9
| 74.9
| 0.0 |
2005-Jun-16 Thu
| 5
| ###
| 5
| ###
| 65,123
| ###
| ###
| ###
| 0.0 |
2005-Jun-15 Wed
| ###
| ###
| ###
| ###
| 60,473
| 0
| 69.2
| 69.2
| 0.0 |
2005-Jun-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-10 Fri
| 4.78
| 4.86
| 4.75
| 4.86
| 65,977
| ###
| 81.9
| 81.9
| 0.3 |
2005-Jun-09 Thu
| 4.85
| 4.85
| 4.8
| 4.84
|
|
| 34.6
| 34.6
| 0.3 |
2005-Jun-08 Wed
| 4.87
| 4.88
| 4.8
| 4.82
| 525,452
| 2,543,187
| ###
| ###
| 0.3 |
2005-Jun-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-06 Mon
| 5
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| ###
| 5
| ###
| 5
|
|
| 74.2
| 74.2
| 0.4 |
2005-Jun-02 Thu
| ###
| ###
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-01 Wed
| 4.88
| 4.88
| 4.85
| 4.87
| 12,884
| 62,680
| 30.0
| 30.0
| 0.3 |
2005-May-31 Tue
| 4.86
| 4.89
| 4.86
| 4.87
|
|
| ###
| ###
| 0.3 |
2005-May-30 Mon
| 4.86
| 4.89
| 4.82
| 4.89
| 196,946
| 956,172
| ###
| ###
| ### |
2005-May-27 Fri
| 4.83
| 4.83
| 4.8
| 4.8
|
|
| 23.3
| 23.3
| 0.3 |
2005-May-26 Thu
| 4.8
| 4.83
| 4.8
| 4.81
| 54,154
| 260,751
| ###
| ###
| ### |
2005-May-25 Wed
| 4.86
| 4.87
| 4.8
| 4.85
|
|
| ###
| ###
| ### |
2005-May-24 Tue
| 4.7
| 4.78
| 4.7
| 4.77
| 37,140
| 176,043
| ###
| ###
| ### |
2005-May-23 Mon
| ###
| 4.7
| ###
| ###
| 83,970
| 197,329
| 76.1
| 76.1
| 0.0 |
2005-May-20 Fri
| 4.7
| 4.7
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2005-May-19 Thu
| 4.72
| 4.75
| 4.71
| 4.73
| 46,640
| ###
| ###
| ###
| 0.3 |
2005-May-18 Wed
| ###
| ###
| ###
| ###
| 940,978
| 0
| 69.8
| 69.8
| 0.0 |
2005-May-17 Tue
| ###
| ###
| 4.58
| 4.58
| 22,422
| 51,346
| ###
| ###
| 0.3 |
2005-May-16 Mon
| ###
| ###
| 4.58
| ###
| 40,077
| 91,776
| ###
| ###
| 0.0 |
2005-May-13 Fri
| 4.75
| 4.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-12 Thu
| 4.76
| 4.85
| 4.76
| 4.85
|
|
| ###
| ###
| ### |
2005-May-11 Wed
| 4.84
| 4.85
| 4.75
| 4.85
|
|
| 68.1
| 68.1
| ### |
2005-May-10 Tue
| 4.89
| ###
| 4.87
| 4.89
| 14,953
| ###
| 72.8
| 72.8
| ### |
2005-May-09 Mon
| ###
| ###
| 4.85
| 4.85
| 8,281
| 20,081
| ###
| ###
| ### |
2005-May-06 Fri
| 5
| 5
| 4.86
| ###
| 21,257
| ###
| ###
| ###
| 0.0 |
2005-May-05 Thu
| ###
| 5
| ###
| 5
|
|
| 85.7
| 85.7
| 0.4 |
2005-May-04 Wed
| 4.85
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-03 Tue
| 4.79
| 4.83
| 4.72
| 4.8
| 39,558
| 188,889
| ###
| ###
| 0.3 |
2005-May-02 Mon
| 4.78
| 4.83
| 4.78
| 4.81
| 32,376
| ###
| 81.0
| 81.0
| ### |
2005-Apr-29 Fri
| 4.78
| 4.78
| ###
| 4.72
| 440,020
| 1,051,647
| 28.1
| 28.1
| 0.3 |
2005-Apr-28 Thu
| ###
| ###
| 4.8
| 4.8
| 763,776
| ###
| ###
| ###
| 0.3 |
2005-Apr-27 Wed
| 5.2
| 5.25
| ###
| 5.2
| 25,045
| 65,743
| 72.5
| 72.5
| ### |
2005-Apr-26 Tue
| 5.22
| 5.28
| 5.21
| 5.21
|
|
| ###
| ###
| 0.4 |
2005-Apr-22 Fri
| 5.21
| 5.29
| 5.21
| 5.28
|
|
| 82.3
| 82.3
| 0.4 |
2005-Apr-21 Thu
| ###
| ###
| 5.26
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2005-Apr-20 Wed
| ###
| ###
| ###
| ###
| 228,276
| 0
| 72.6
| 72.6
| 0.0 |
2005-Apr-19 Tue
| 5.27
| ###
| 5.27
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-15 Fri
| 5.23
| 5.23
| ###
| 5.21
| 195,425
| ###
| ###
| ###
| 0.4 |
2005-Apr-14 Thu
| ###
| ###
| 5.25
| ###
|
|
| 39.9
| 39.9
| 0.0 |
2005-Apr-13 Wed
| 5.4
| 5.4
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2005-Apr-12 Tue
| ###
| 5.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-11 Mon
| 5.45
| 5.45
| ###
| ###
| 703,172
| 1,916,143
| ###
| ###
| 0.0 |
2005-Apr-08 Fri
| 5.46
| 5.48
| 5.46
| 5.46
|
|
| ###
| ###
| ### |
2005-Apr-07 Thu
| 5.46
| 5.49
| 5.46
| 5.46
|
|
| ###
| ###
| ### |
2005-Apr-06 Wed
| ###
| 5.42
| ###
| 5.42
|
|
| ###
| ###
| 0.4 |
2005-Apr-05 Tue
| 5.41
| 5.49
| ###
| 5.45
|
|
| 78.9
| 78.9
| ### |
2005-Apr-04 Mon
| 5.44
| 5.48
| 5.43
| 5.45
| 117,252
| ###
| 78.1
| 78.1
| ### |
2005-Apr-01 Fri
| 5.45
| 5.45
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2005-Mar-31 Thu
| 5.43
| 5.52
| 5.43
| 5.45
|
|
| 66.2
| 66.2
| ### |
2005-Mar-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-29 Tue
| ###
| 5.4
| ###
| ###
| 303,524
| ###
| 86.9
| 86.9
| 0.0 |
2005-Mar-24 Thu
| 5.4
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-23 Wed
| 5.5
| 5.5
| 5.43
| 5.43
|
|
| ###
| ###
| 0.4 |
2005-Mar-22 Tue
| 5.53
| 5.53
| 5.47
| 5.51
| 53,557
| ###
| 37.8
| 37.8
| ### |
2005-Mar-21 Mon
| 5.58
| 5.59
| 5.53
| 5.54
|
|
| 29.5
| 29.5
| 0.4 |
2005-Mar-18 Fri
| ###
| ###
| 5.57
| 5.59
| 7,258
| ###
| ###
| ###
| ### |
2005-Mar-17 Thu
| ###
| ###
| ###
| ###
| 37,159
| 0
| ###
| ###
| 0.0 |
2005-Mar-16 Wed
| 5.7
| 5.7
| ###
| ###
| 42,178
| ###
| ###
| ###
| 0.0 |
2005-Mar-15 Tue
| 5.75
| 5.75
| 5.71
| 5.72
|
|
| ###
| ###
| 0.4 |
2005-Mar-14 Mon
| 5.71
| 5.8
| 5.71
| 5.73
|
|
| 71.8
| 71.8
| ### |
2005-Mar-11 Fri
| 5.7
| 5.78
| 5.7
| 5.71
|
|
| 67.4
| 67.4
| 0.4 |
2005-Mar-10 Thu
| 5.75
| 5.79
| 5.75
| 5.77
| 202,746
| 1,169,844
| ###
| ###
| 0.4 |
2005-Mar-09 Wed
| 5.7
| 5.74
| ###
| 5.71
|
|
| 71.0
| 71.0
| 0.4 |
2005-Mar-08 Tue
| ###
| ###
| 5.53
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-07 Mon
| 5.54
| ###
| 5.54
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2005-Mar-04 Fri
| ###
| ###
| 5.5
| 5.53
|
|
| ###
| ###
| ### |
2005-Mar-03 Thu
| 5.56
| ###
| 5.56
| ###
| 74,188
| 206,242
| 73.3
| 73.3
| 0.0 |
2005-Mar-02 Wed
| ###
| ###
| 5.53
| ###
| 267,543
| 739,756
| ###
| ###
| 0.0 |
2005-Mar-01 Tue
| ###
| ###
| ###
| ###
| 10,188
| 0
| 29.7
| 29.7
| 0.0 |
2005-Feb-28 Mon
| 5.7
| 5.7
| ###
| ###
| 198,671
| ###
| 30.6
| 30.6
| 0.0 |
2005-Feb-25 Fri
| 5.7
| 5.7
| ###
| ###
| 92,676
| 264,126
| ###
| ###
| 0.0 |
2005-Feb-24 Thu
| ###
| ###
| ###
| ###
| 70,575
| 0
| 79.7
| 79.7
| 0.0 |
2005-Feb-23 Wed
| 5.52
| 5.59
| 5.51
| 5.59
|
|
| ###
| ###
| ### |
2005-Feb-22 Tue
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2005-Feb-21 Mon
| 5.41
| 5.41
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2005-Feb-18 Fri
| ###
| 5.42
| ###
| 5.42
|
|
| 76.2
| 76.2
| 0.4 |
2005-Feb-17 Thu
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2005-Feb-16 Wed
| ###
| ###
| ###
| ###
| 237,577
| 0
| 25.7
| 25.7
| 0.0 |
2005-Feb-15 Tue
| ###
| ###
| 5.26
| 5.28
| 1,013,678
| 2,665,973
| ###
| ###
| 0.4 |
2005-Feb-14 Mon
| ###
| 5.41
| ###
| ###
| 515,971
| ###
| 37.0
| 37.0
| 0.0 |
2005-Feb-11 Fri
| ###
| ###
| 5.28
| ###
| 82,347
| ###
| 28.8
| 28.8
| 0.0 |
2005-Feb-10 Thu
| ###
| ###
| 5.25
| 5.25
| 64,689
| ###
| 24.4
| 24.4
| 0.4 |
2005-Feb-09 Wed
| 5.22
| ###
| 5.22
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-08 Tue
| ###
| ###
| 5.2
| 5.24
|
|
| ###
| ###
| 0.4 |
2005-Feb-07 Mon
| ###
| ###
| ###
| ###
| 61,023
| 0
| ###
| ###
| 0.0 |
2005-Feb-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-02 Wed
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2005-Feb-01 Tue
| ###
| ###
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2005-Jan-31 Mon
| 5.43
| 5.43
| ###
| 5.4
| 387,887
| ###
| 33.1
| 33.1
| 0.4 |
2005-Jan-28 Fri
| 5.46
| 5.46
| 5.4
| 5.45
| 57,277
| ###
| ###
| ###
| ### |
2005-Jan-27 Thu
| 5.45
| 5.48
| 5.4
| 5.4
| 50,085
| ###
| ###
| ###
| 0.4 |
2005-Jan-25 Tue
| 5.55
| 5.55
| 5.45
| 5.5
| 65,484
| ###
| ###
| ###
| 0.4 |
2005-Jan-24 Mon
| 5.58
| 5.59
| 5.54
| 5.54
| 31,121
| 173,188
| 29.3
| 29.3
| 0.4 |
2005-Jan-21 Fri
| 5.59
| 5.59
| 5.51
| 5.54
|
|
| ###
| ###
| 0.4 |
2005-Jan-20 Thu
| ###
| ###
| 5.58
| ###
| 201,476
| ###
| 77.1
| 77.1
| 0.0 |
2005-Jan-19 Wed
| 5.58
| ###
| 5.55
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2005-Jan-18 Tue
| 5.47
| 5.52
| 5.47
| 5.5
|
|
| 77.2
| 77.2
| 0.4 |
2005-Jan-17 Mon
| 5.52
| 5.52
| 5.44
| 5.47
|
|
| 23.1
| 23.1
| ### |
2005-Jan-14 Fri
| 5.55
| 5.55
| 5.5
| 5.51
| 63,680
| ###
| 27.5
| 27.5
| ### |
2005-Jan-13 Thu
| 5.56
| ###
| 5.56
| ###
| 24,270
| 67,470
| ###
| ###
| 0.0 |
2005-Jan-12 Wed
| 5.55
| 5.59
| 5.55
| 5.59
| 25,649
| ###
| 75.8
| 75.8
| ### |
2005-Jan-11 Tue
| 5.45
| 5.57
| 5.45
| 5.54
| 28,076
| ###
| ###
| ###
| 0.4 |
2005-Jan-10 Mon
| 5.46
| 5.51
| 5.41
| 5.41
|
|
| ###
| ###
| ### |
2005-Jan-07 Fri
| 5.46
| 5.5
| 5.45
| 5.46
| 8,454
| 46,285
| ###
| ###
| ### |
2005-Jan-06 Thu
| 5.47
| 5.5
| 5.46
| 5.49
| 10,074
| ###
| ###
| ###
| 0.4 |
2005-Jan-05 Wed
| 5.5
| 5.5
| 5.46
| 5.5
| 143,680
| ###
| ###
| ###
| 0.4 |
2005-Jan-04 Tue
| 5.47
| 5.53
| 5.45
| 5.52
|
|
| 77.5
| 77.5
| 0.4 |
2004-Dec-31 Fri
| 5.8
| 5.8
| 5.7
| 5.7
|
|
| ###
| ###
| 0.4 |
2004-Dec-30 Thu
| 5.7
| 5.7
| ###
| ###
| 20,225
| 57,641
| 20.9
| 20.9
| 0.0 |
2004-Dec-29 Wed
| 5.81
| 5.85
| ###
| 5.7
|
|
| 9.6
| 9.6
| 0.4 |
2004-Dec-24 Fri
| 5.8
| 5.8
| 5.78
| 5.8
|
|
| ###
| ###
| 0.4 |
2004-Dec-23 Thu
| ###
| ###
| 5.8
| 5.88
|
|
| ###
| ###
| 0.4 |
2004-Dec-22 Wed
| 5.88
| ###
| 5.85
| ###
| 11,046
| ###
| ###
| ###
| 0.0 |
2004-Dec-21 Tue
| 5.87
| 5.89
| 5.87
| 5.88
| 15,142
| ###
| ###
| ###
| 0.4 |
2004-Dec-20 Mon
| 5.86
| ###
| 5.86
| ###
| 11,840
| ###
| 84.3
| 84.3
| 0.0 |
2004-Dec-17 Fri
| ###
| ###
| 5.83
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-16 Thu
| ###
| 6
| ###
| 6
| 30,446
| ###
| 81.7
| 81.7
| 0.4 |
2004-Dec-15 Wed
| ###
| 6
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2004-Dec-14 Tue
| ###
| ###
| ###
| ###
| 101,040
| 0
| ###
| ###
| 0.0 |
2004-Dec-13 Mon
| ###
| 6
| ###
| ###
| 28,452
| 85,356
| 76.7
| 76.7
| 0.0 |
2004-Dec-10 Fri
| 5.87
| ###
| 5.87
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-09 Thu
| 5.81
| 5.85
| 5.81
| 5.85
| 54,944
| 320,323
| ###
| ###
| 0.4 |
2004-Dec-08 Wed
| 5.83
| 5.86
| 5.79
| 5.85
|
|
| ###
| ###
| 0.4 |
2004-Dec-07 Tue
| ###
| ###
| 5.84
| ###
| 33,127
| ###
| 38.0
| 38.0
| 0.0 |
2004-Dec-06 Mon
| ###
| 6
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-03 Fri
| 6
| 6
| ###
| ###
| 65,649
| 196,947
| ###
| ###
| 0.0 |
2004-Dec-02 Thu
| ###
| ###
| ###
| ###
| 37,340
| 0
| 74.4
| 74.4
| 0.0 |
2004-Dec-01 Wed
| ###
| ###
| ###
| ###
| 43,457
| 0
| ###
| ###
| 0.0 |
2004-Nov-30 Tue
| 6.2
| 6.28
| 6.2
| 6.28
|
|
| ###
| ###
| 0.4 |
2004-Nov-29 Mon
| ###
| 6.2
| ###
| ###
| 28,652
| 88,821
| 70.2
| 70.2
| 0.0 |
2004-Nov-26 Fri
| ###
| 6.2
| ###
| ###
| 64,724
| 200,644
| 72.2
| 72.2
| 0.0 |
2004-Nov-25 Thu
| ###
| ###
| ###
| ###
| 120,424
| 0
| 64.8
| 64.8
| 0.0 |
2004-Nov-24 Wed
| 6.25
| 6.25
| ###
| 6.24
|
|
| ###
| ###
| 0.4 |
2004-Nov-23 Tue
| ###
| ###
| ###
| ###
| 29,244
| 0
| ###
| ###
| 0.0 |
2004-Nov-22 Mon
| 6.25
| ###
| 6.25
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2004-Nov-19 Fri
| ###
| ###
| 6.27
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2004-Nov-18 Thu
| ###
| 6.4
| ###
| ###
| 24,257
| 77,622
| ###
| ###
| 0.0 |
2004-Nov-17 Wed
| ###
| ###
| ###
| ###
| 14,282
| 0
| ###
| ###
| 0.0 |
2004-Nov-16 Tue
| ###
| ###
| 6.25
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-15 Mon
| 6.4
| 6.48
| ###
| 6.41
|
|
| 67.3
| 67.3
| 0.5 |
2004-Nov-12 Fri
| ###
| 6.46
| ###
| ###
| 14,726
| ###
| ###
| ###
| 0.0 |
2004-Nov-11 Thu
| ###
| ###
| ###
| ###
| 56,786
| 0
| ###
| ###
| 0.0 |
2004-Nov-10 Wed
| 6.53
| 6.53
| ###
| 6.42
| 58,783
| 191,926
| ###
| ###
| 0.5 |
2004-Nov-09 Tue
| 6.43
| 6.54
| 6.43
| 6.53
|
|
| ###
| ###
| ### |
2004-Nov-08 Mon
| ###
| 6.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-05 Fri
| ###
| ###
| 6.25
| ###
| 46,922
| ###
| ###
| ###
| 0.0 |
2004-Nov-04 Thu
| 6.2
| 6.22
| 6.2
| 6.22
| 23,228
| 144,245
| 68.2
| 68.2
| 0.4 |
2004-Nov-03 Wed
| 6.25
| 6.25
| ###
| ###
| 39,185
| 122,453
| 12.8
| 12.8
| 0.0 |
2004-Nov-02 Tue
| 6.28
| 6.28
| ###
| 6.2
|
|
| 19.0
| 19.0
| 0.4 |
2004-Nov-01 Mon
| 6.27
| ###
| 6.27
| ###
| 18,256
| ###
| ###
| ###
| 0.0 |
2004-Oct-29 Fri
| 6.2
| 6.26
| ###
| ###
| 38,583
| ###
| 29.8
| 29.8
| 0.0 |
2004-Oct-28 Thu
| ###
| ###
| 6.26
| 6.27
| 35,240
| ###
| 28.1
| 28.1
| 0.4 |
2004-Oct-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-26 Tue
| 6.28
| 6.43
| 6.28
| ###
| 31,752
| 201,783
| ###
| ###
| 0.0 |
2004-Oct-25 Mon
| 6.27
| 6.28
| 6.22
| 6.25
| 61,047
| 381,543
| 34.4
| 34.4
| ### |
2004-Oct-22 Fri
| 6.23
| 6.26
| 6.2
| 6.25
|
|
| ###
| ###
| ### |
2004-Oct-21 Thu
| ###
| 6.26
| ###
| 6.23
|
|
| 73.1
| 73.1
| 0.4 |
2004-Oct-20 Wed
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-19 Tue
| 6.25
| 6.25
| 6.2
| 6.25
| 65,587
| 408,279
| 70.8
| 70.8
| ### |
2004-Oct-18 Mon
| ###
| 6.24
| ###
| 6.24
| 191,527
| ###
| 79.2
| 79.2
| 0.4 |
2004-Oct-15 Fri
| ###
| ###
| ###
| ###
| 21,354
| 0
| ###
| ###
| 0.0 |
2004-Oct-14 Thu
| ###
| ###
| ###
| ###
| 47,648
| 0
| ###
| ###
| 0.0 |
2004-Oct-13 Wed
| 6.21
| 6.21
| ###
| ###
| 157,881
| 490,220
| ###
| ###
| 0.0 |
2004-Oct-12 Tue
| 6.29
| ###
| 6.27
| 6.28
|
|
| ###
| ###
| 0.4 |
2004-Oct-11 Mon
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2004-Oct-08 Fri
| ###
| ###
| 6.28
| 6.29
|
|
| ###
| ###
| ### |
2004-Oct-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-06 Wed
| 6.26
| ###
| 6.26
| ###
| 69,374
| 217,140
| ###
| ###
| 0.0 |
2004-Oct-05 Tue
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2004-Oct-04 Mon
| 6.27
| 6.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-01 Fri
| 6.21
| 6.26
| 6.21
| 6.25
| 52,941
| 330,087
| 75.2
| 75.2
| ### |
2004-Sep-30 Thu
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2004-Sep-29 Wed
| ###
| ###
| ###
| ###
| 50,621
| 0
| ###
| ###
| 0.0 |
2004-Sep-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-27 Mon
| ###
| ###
| 5.89
| ###
| 26,448
| 77,889
| ###
| ###
| 0.0 |
2004-Sep-24 Fri
| 6
| ###
| ###
| ###
| 81,029
| 0
| ###
| ###
| 0.0 |
2004-Sep-23 Thu
| 6
| 6
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2004-Sep-22 Wed
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2004-Sep-21 Tue
| ###
| ###
| ###
| 6
|
|
| 79.0
| 79.0
| 0.4 |
2004-Sep-20 Mon
| 6
| ###
| ###
| ###
| 35,573
| 0
| 22.4
| 22.4
| 0.0 |
2004-Sep-17 Fri
| ###
| 6.21
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2004-Sep-16 Thu
| 6.2
| 6.2
| ###
| ###
| 47,426
| 147,020
| ###
| ###
| 0.0 |
2004-Sep-15 Wed
| 6.25
| 6.25
| 6.22
| 6.23
|
|
| ###
| ###
| 0.4 |
2004-Sep-14 Tue
| 6.25
| 6.25
| ###
| 6.25
|
|
| ###
| ###
| ### |
2004-Sep-13 Mon
| 6.21
| ###
| 6.2
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-10 Fri
| 6.24
| 6.28
| 6.2
| 6.28
|
|
| 72.6
| 72.6
| 0.4 |
2004-Sep-09 Thu
| 6.2
| 6.25
| ###
| ###
| 19,756
| ###
| 25.0
| 25.0
| 0.0 |
2004-Sep-08 Wed
| ###
| ###
| ###
| 6.25
| 82,782
| 0
| 82.6
| 82.6
| ### |
2004-Sep-07 Tue
| 6.26
| 6.29
| 6.2
| 6.21
|
|
| 28.0
| 28.0
| ### |
2004-Sep-06 Mon
| 6.25
| 6.27
| 6.24
| 6.27
| 49,749
| 311,179
| 73.6
| 73.6
| 0.4 |
2004-Sep-03 Fri
| 6.28
| ###
| 6.28
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-01 Wed
| 6.2
| 6.23
| 6.2
| 6.23
| 72,075
| 447,946
| 73.2
| 73.2
| 0.4 |
2004-Aug-31 Tue
| 6.22
| 6.22
| ###
| 6.22
| 51,453
| ###
| 70.8
| 70.8
| 0.4 |
2004-Aug-30 Mon
| ###
| 6.25
| ###
| 6.25
| 82,477
| 257,740
| ###
| ###
| ### |
2004-Aug-27 Fri
| ###
| 6.2
| ###
| ###
| 46,672
| 144,683
| 75.1
| 75.1
| 0.0 |
2004-Aug-26 Thu
| ###
| 6.2
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2004-Aug-25 Wed
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2004-Aug-24 Tue
| ###
| ###
| ###
| ###
| 114,283
| 0
| ###
| ###
| 0.0 |
2004-Aug-23 Mon
| ###
| ###
| ###
| ###
| 175,047
| 0
| 66.8
| 66.8
| 0.0 |
2004-Aug-20 Fri
| ###
| ###
| ###
| 6
| 580,571
| 0
| 66.5
| 66.5
| 0.4 |
2004-Aug-19 Thu
| 5.85
| ###
| 5.85
| 5.88
|
|
| 72.5
| 72.5
| 0.4 |
2004-Aug-18 Wed
| 5.8
| 5.85
| 5.78
| 5.78
|
|
| ###
| ###
| 0.4 |
2004-Aug-17 Tue
| 5.75
| 5.83
| 5.75
| 5.8
|
|
| ###
| ###
| 0.4 |
2004-Aug-16 Mon
| ###
| ###
| ###
| ###
| 89,358
| 0
| 85.3
| 85.3
| 0.0 |
2004-Aug-13 Fri
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2004-Aug-12 Thu
| ###
| ###
| 5.58
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-11 Wed
| ###
| ###
| ###
| ###
| 71,975
| 0
| ###
| ###
| 0.0 |
2004-Aug-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-09 Mon
| ###
| ###
| ###
| ###
| 9,121
| 0
| ###
| ###
| 0.0 |
2004-Aug-06 Fri
| 5.57
| 5.57
| 5.5
| 5.5
| 67,244
| ###
| 21.7
| 21.7
| 0.4 |
2004-Aug-05 Thu
| ###
| ###
| 5.59
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2004-Aug-04 Wed
| ###
| 5.71
| ###
| 5.71
|
|
| ###
| ###
| 0.4 |
2004-Aug-03 Tue
| 5.73
| 5.73
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2004-Aug-02 Mon
| 5.71
| 5.77
| 5.71
| 5.71
| 62,456
| ###
| 68.4
| 68.4
| 0.4 |
2004-Jul-30 Fri
| 5.56
| ###
| 5.56
| ###
| 83,743
| ###
| ###
| ###
| 0.0 |
2004-Jul-29 Thu
| 5.55
| 5.59
| 5.55
| 5.56
|
|
| 72.4
| 72.4
| 0.4 |
2004-Jul-28 Wed
| 5.44
| 5.54
| 5.44
| 5.49
| 22,987
| ###
| 78.4
| 78.4
| 0.4 |
2004-Jul-27 Tue
| 5.48
| 5.48
| ###
| ###
| 32,241
| 88,340
| 13.5
| 13.5
| 0.0 |
2004-Jul-26 Mon
| 5.55
| 5.55
| 5.49
| 5.49
|
|
| 26.2
| 26.2
| 0.4 |
2004-Jul-23 Fri
| ###
| ###
| 5.59
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2004-Jul-22 Thu
| ###
| ###
| 5.55
| 5.58
| 33,978
| 94,288
| 28.9
| 28.9
| 0.4 |
2004-Jul-21 Wed
| ###
| ###
| ###
| ###
| 243,579
| 0
| ###
| ###
| 0.0 |
2004-Jul-20 Tue
| 5.75
| 5.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-19 Mon
| 5.76
| 5.76
| 5.7
| 5.7
| 15,774
| 90,385
| ###
| ###
| 0.4 |
2004-Jul-16 Fri
| 5.72
| 5.77
| 5.72
| 5.75
| 59,121
| 339,650
| 73.7
| 73.7
| ### |
2004-Jul-15 Thu
| 5.74
| 5.74
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2004-Jul-14 Wed
| ###
| 5.73
| ###
| 5.73
|
|
| ###
| ###
| ### |
2004-Jul-13 Tue
| 5.78
| 5.78
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2004-Jul-12 Mon
| 5.79
| 5.79
| 5.73
| 5.77
| 58,748
| 338,388
| 32.7
| 32.7
| 0.4 |
2004-Jul-09 Fri
| 5.71
| 5.8
| 5.71
| 5.79
| 45,680
| 262,888
| 80.1
| 80.1
| ### |
2004-Jul-08 Thu
| ###
| ###
| ###
| ###
| 42,646
| 0
| 67.6
| 67.6
| 0.0 |
2004-Jul-07 Wed
| 5.52
| 5.58
| 5.48
| 5.58
| 23,558
| 130,275
| ###
| ###
| 0.4 |
2004-Jul-06 Tue
| 5.48
| 5.57
| 5.48
| 5.56
| 67,641
| ###
| ###
| ###
| 0.4 |
2004-Jul-05 Mon
| 5.41
| 5.49
| 5.41
| 5.45
|
|
| 72.3
| 72.3
| ### |
2004-Jul-02 Fri
| 5.45
| 5.46
| 5.4
| 5.4
| 54,222
| 294,425
| ###
| ###
| 0.4 |
2004-Jul-01 Thu
| 5.47
| 5.54
| 5.47
| 5.49
|
|
| ###
| ###
| 0.4 |
2004-Jun-30 Wed
| 5.5
| 5.5
| 5.44
| 5.47
|
|
| 25.6
| 25.6
| ### |
2004-Jun-29 Tue
| ###
| ###
| 5.56
| 5.56
|
|
| 21.6
| 21.6
| 0.4 |
2004-Jun-28 Mon
| 5.7
| 5.73
| ###
| ###
| 47,886
| ###
| 33.6
| 33.6
| 0.0 |
2004-Jun-25 Fri
| 5.72
| 5.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-24 Thu
| 5.71
| 5.71
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2004-Jun-23 Wed
| 5.7
| 5.73
| ###
| 5.7
| 43,854
| 125,641
| 71.5
| 71.5
| 0.4 |
2004-Jun-22 Tue
| ###
| ###
| 5.56
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-21 Mon
| ###
| 5.74
| ###
| 5.7
| 57,379
| 164,677
| ###
| ###
| 0.4 |
2004-Jun-18 Fri
| 5.55
| ###
| 5.55
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2004-Jun-17 Thu
| 5.42
| 5.49
| 5.42
| 5.48
| 23,876
| 130,243
| 78.8
| 78.8
| ### |
2004-Jun-16 Wed
| ###
| 5.41
| ###
| 5.41
| 53,928
| 145,875
| ###
| ###
| ### |
2004-Jun-15 Tue
| 5.4
| 5.4
| ###
| ###
| 27,185
| ###
| ###
| ###
| 0.0 |
2004-Jun-14 Mon
| 5.42
| 5.42
| ###
| ###
| 27,473
| 74,451
| ###
| ###
| 0.0 |
2004-Jun-11 Fri
| 5.42
| 5.42
| ###
| ###
| 27,473
| 74,451
| 17.9
| 17.9
| 0.0 |
2004-Jun-10 Thu
| 5.49
| 5.49
| 5.4
| 5.41
|
|
| 18.7
| 18.7
| ### |
2004-Jun-09 Wed
| 5.59
| ###
| 5.56
| 5.57
| 47,278
| ###
| 33.8
| 33.8
| 0.4 |
2004-Jun-08 Tue
| 5.58
| ###
| 5.58
| ###
| 42,974
| ###
| 79.1
| 79.1
| 0.0 |
2004-Jun-07 Mon
| 5.58
| 5.59
| 5.55
| 5.58
|
|
| 74.2
| 74.2
| 0.4 |
2004-Jun-04 Fri
| 5.52
| 5.57
| 5.52
| 5.57
|
|
| 78.6
| 78.6
| 0.4 |
2004-Jun-03 Thu
| 5.5
| 5.55
| 5.5
| 5.5
|
|
| 74.2
| 74.2
| 0.4 |
2004-Jun-02 Wed
| 5.44
| 5.49
| 5.44
| 5.49
|
|
| 76.4
| 76.4
| 0.4 |
2004-Jun-01 Tue
| 5.5
| 5.5
| 5.46
| 5.48
|
|
| ###
| ###
| ### |
2004-May-31 Mon
| 5.55
| 5.57
| 5.49
| 5.5
| 33,955
| 187,771
| ###
| ###
| 0.4 |
2004-May-28 Fri
| 5.59
| ###
| 5.51
| 5.52
| 65,184
| 179,581
| ###
| ###
| 0.4 |
2004-May-27 Thu
| 5.56
| 5.58
| 5.56
| 5.58
| 29,674
| 165,284
| 66.8
| 66.8
| 0.4 |
2004-May-26 Wed
| 5.56
| 5.59
| 5.55
| 5.57
|
|
| 69.2
| 69.2
| 0.4 |
2004-May-25 Tue
| 5.48
| 5.5
| 5.48
| 5.49
| 141,846
| ###
| 77.5
| 77.5
| 0.4 |
2004-May-24 Mon
| 5.4
| 5.48
| 5.4
| 5.41
|
|
| 77.2
| 77.2
| ### |
2004-May-21 Fri
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2004-May-20 Thu
| ###
| 5.47
| ###
| 5.43
|
|
| ###
| ###
| 0.4 |
2004-May-19 Wed
| ###
| ###
| ###
| ###
| 66,744
| 0
| ###
| ###
| 0.0 |
2004-May-18 Tue
| ###
| ###
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2004-May-17 Mon
| 5.26
| ###
| 5.26
| ###
| 39,477
| 103,824
| ###
| ###
| 0.0 |
2004-May-14 Fri
| ###
| 5.24
| ###
| 5.24
|
|
| ###
| ###
| 0.4 |
2004-May-13 Thu
| ###
| ###
| ###
| ###
| 26,725
| 0
| ###
| ###
| 0.0 |
2004-May-12 Wed
| ###
| 5.22
| ###
| ###
| 24,023
| ###
| ###
| ###
| 0.0 |
2004-May-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-10 Mon
| ###
| ###
| 5
| 5
| 47,882
| ###
| 22.7
| 22.7
| 0.4 |
2004-May-07 Fri
| 5.2
| 5.2
| ###
| 5.2
| 18,842
| 48,989
| 74.4
| 74.4
| ### |
2004-May-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-05 Wed
| 5.29
| 5.4
| 5.28
| ###
| 40,644
| ###
| ###
| ###
| 0.0 |
2004-May-04 Tue
| 5.2
| 5.21
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
2004-May-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-30 Fri
| 5.23
| 5.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-29 Thu
| ###
| ###
| 5.2
| 5.25
| 169,251
| 440,052
| ###
| ###
| 0.4 |
2004-Apr-28 Wed
| 5.55
| 5.55
| 5.47
| 5.48
|
|
| ###
| ###
| ### |
2004-Apr-27 Tue
| 5.5
| 5.59
| 5.5
| 5.54
| 38,875
| ###
| ###
| ###
| 0.4 |
2004-Apr-26 Mon
| 5.56
| 5.56
| 5.54
| 5.55
| 52,673
| ###
| 28.5
| 28.5
| ### |
2004-Apr-23 Fri
| 5.5
| ###
| 5.5
| 5.59
|
|
| ###
| ###
| ### |
2004-Apr-22 Thu
| 5.44
| ###
| 5.43
| 5.47
|
|
| ###
| ###
| ### |
2004-Apr-21 Wed
| 5.51
| 5.53
| 5.44
| 5.47
| 117,680
| 645,474
| 34.9
| 34.9
| ### |
2004-Apr-20 Tue
| 5.8
| 5.8
| ###
| 5.7
|
|
| 17.6
| 17.6
| 0.4 |
2004-Apr-19 Mon
| 5.78
| 5.89
| 5.71
| 5.89
|
|
| ###
| ###
| ### |
2004-Apr-16 Fri
| 5.7
| 5.79
| 5.7
| 5.78
|
|
| ###
| ###
| 0.4 |
2004-Apr-15 Thu
| 5.71
| 5.75
| 5.71
| 5.73
|
|
| 77.0
| 77.0
| ### |
2004-Apr-14 Wed
| 5.74
| 5.74
| ###
| ###
| 58,328
| ###
| ###
| ###
| 0.0 |
2004-Apr-13 Tue
| ###
| ###
| 5.83
| 5.86
|
|
| 32.4
| 32.4
| 0.4 |
2004-Apr-08 Thu
| ###
| ###
| ###
| ###
| 23,643
| 0
| ###
| ###
| 0.0 |
2004-Apr-07 Wed
| ###
| ###
| ###
| ###
| 61,057
| 0
| 77.0
| 77.0
| 0.0 |
2004-Apr-06 Tue
| ###
| ###
| 5.88
| ###
| 126,370
| 371,527
| ###
| ###
| 0.0 |
2004-Apr-05 Mon
| 6
| ###
| ###
| ###
| 162,956
| 0
| 73.3
| 73.3
| 0.0 |
2004-Apr-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-01 Thu
| ###
| ###
| ###
| ###
| 34,646
| 0
| ###
| ###
| 0.0 |
2004-Mar-31 Wed
| ###
| 6.25
| ###
| ###
| 62,176
| ###
| 73.8
| 73.8
| 0.0 |
2004-Mar-30 Tue
| 6
| ###
| 6
| ###
| 82,148
| 246,444
| 80.3
| 80.3
| 0.0 |
2004-Mar-29 Mon
| ###
| ###
| 6
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2004-Mar-26 Fri
| ###
| ###
| ###
| ###
| 74,487
| 0
| 72.5
| 72.5
| 0.0 |
2004-Mar-25 Thu
| 5.87
| ###
| 5.8
| ###
| 38,180
| 110,722
| ###
| ###
| 0.0 |
2004-Mar-24 Wed
| 5.87
| ###
| 5.87
| ###
| 50,147
| 147,181
| ###
| ###
| 0.0 |
2004-Mar-23 Tue
| ###
| ###
| ###
| ###
| 235,659
| 0
| ###
| ###
| 0.0 |
2004-Mar-22 Mon
| ###
| ###
| 5.88
| ###
| 76,984
| ###
| ###
| ###
| 0.0 |
2004-Mar-19 Fri
| 5.85
| 5.88
| 5.83
| 5.88
|
|
| ###
| ###
| 0.4 |
2004-Mar-18 Thu
| 5.77
| 5.8
| 5.74
| 5.79
|
|
| ###
| ###
| ### |
2004-Mar-17 Wed
| ###
| 5.7
| ###
| ###
| 368,882
| ###
| 67.8
| 67.8
| 0.0 |
2004-Mar-16 Tue
| 5.8
| 5.8
| ###
| ###
| 10,974
| 31,824
| ###
| ###
| 0.0 |
2004-Mar-15 Mon
| 5.77
| 5.8
| ###
| 5.8
|
|
| 77.2
| 77.2
| 0.4 |
2004-Mar-12 Fri
| ###
| 5.79
| ###
| 5.79
| 143,125
| 414,346
| ###
| ###
| ### |
2004-Mar-11 Thu
| ###
| ###
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2004-Mar-10 Wed
| 5.75
| 5.75
| ###
| ###
| 34,728
| 99,843
| 20.3
| 20.3
| 0.0 |
2004-Mar-09 Tue
| 5.76
| 5.76
| ###
| 5.7
| 66,242
| 190,776
| ###
| ###
| 0.4 |
2004-Mar-08 Mon
| 5.7
| 5.76
| 5.7
| 5.76
| 296,724
| 1,700,228
| ###
| ###
| ### |
2004-Mar-05 Fri
| ###
| ###
| 5.5
| 5.53
|
|
| ###
| ###
| ### |
2004-Mar-04 Thu
| 5.51
| 5.58
| 5.51
| 5.55
| 89,871
| ###
| ###
| ###
| ### |
2004-Mar-03 Wed
| ###
| ###
| 5.43
| 5.55
|
|
| 28.8
| 28.8
| ### |
2004-Mar-02 Tue
| 5.58
| ###
| 5.58
| ###
| 4,275,150
| ###
| 80.5
| 80.5
| 0.0 |
2004-Mar-01 Mon
| ###
| ###
| 5.55
| ###
| 121,488
| 337,129
| ###
| ###
| 0.0 |
2004-Feb-27 Fri
| 5.55
| ###
| 5.55
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2004-Feb-26 Thu
| 5.55
| 5.55
| 5.42
| 5.5
|
|
| ###
| ###
| 0.4 |
2004-Feb-25 Wed
| 5.48
| ###
| 5.48
| 5.56
| 45,324
| 124,187
| ###
| ###
| 0.4 |
2004-Feb-24 Tue
| 5.5
| 5.51
| 5.42
| 5.42
|
|
| ###
| ###
| 0.4 |
2004-Feb-23 Mon
| 5.51
| 5.55
| 5.48
| 5.52
| 97,675
| 538,677
| ###
| ###
| 0.4 |
2004-Feb-20 Fri
| 5.5
| 5.55
| 5.49
| 5.55
|
|
| ###
| ###
| ### |
2004-Feb-19 Thu
| 5.59
| 5.59
| 5.49
| 5.49
| 71,220
| 394,558
| 17.7
| 17.7
| 0.4 |
2004-Feb-18 Wed
| ###
| 5.72
| ###
| ###
| 18,520
| ###
| ###
| ###
| 0.0 |
2004-Feb-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-16 Mon
| ###
| 5.75
| ###
| 5.72
| 10,441
| ###
| 80.5
| 80.5
| 0.4 |
2004-Feb-13 Fri
| 5.74
| 5.74
| ###
| 5.74
|
|
| ###
| ###
| 0.4 |
2004-Feb-12 Thu
| 5.72
| 5.8
| 5.7
| 5.8
|
|
| 77.3
| 77.3
| 0.4 |
2004-Feb-11 Wed
| 5.75
| 5.75
| ###
| ###
| 16,788
| ###
| 20.1
| 20.1
| 0.0 |
2004-Feb-10 Tue
| 5.73
| 5.74
| 5.71
| 5.74
|
|
| ###
| ###
| 0.4 |
2004-Feb-09 Mon
| ###
| 5.73
| ###
| 5.73
|
|
| 80.2
| 80.2
| ### |
2004-Feb-06 Fri
| 5.52
| ###
| 5.46
| 5.48
|
|
| 25.7
| 25.7
| ### |
2004-Feb-05 Thu
| 5.4
| 5.44
| 5.4
| 5.44
| 48,224
| 261,374
| ###
| ###
| 0.4 |
2004-Feb-04 Wed
| 5.41
| 5.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-03 Tue
| 5.43
| 5.5
| 5.43
| 5.43
| 77,420
| ###
| 75.7
| 75.7
| 0.4 |
2004-Feb-02 Mon
| 5.4
| 5.45
| ###
| 5.42
|
|
| ###
| ###
| 0.4 |
2004-Jan-30 Fri
| 5.42
| 5.43
| ###
| 5.4
| 131,776
| 357,771
| ###
| ###
| 0.4 |
2004-Jan-29 Thu
| 5.51
| 5.51
| 5.45
| 5.47
|
|
| ###
| ###
| ### |
2004-Jan-28 Wed
| 5.55
| 5.56
| 5.5
| 5.52
| 127,643
| ###
| 35.8
| 35.8
| 0.4 |
2004-Jan-27 Tue
| 5.51
| 5.51
| 5.45
| 5.45
|
|
| 29.5
| 29.5
| ### |
2004-Jan-23 Fri
| ###
| ###
| 5.52
| 5.56
|
|
| ###
| ###
| 0.4 |
2004-Jan-22 Thu
| 5.74
| 5.78
| 5.7
| 5.72
| 43,422
| 249,242
| ###
| ###
| 0.4 |
2004-Jan-21 Wed
| 5.79
| 5.79
| 5.7
| 5.71
| 99,240
| ###
| ###
| ###
| 0.4 |
2004-Jan-20 Tue
| 5.74
| 5.77
| ###
| 5.76
|
|
| 69.9
| 69.9
| ### |
2004-Jan-19 Mon
| ###
| 5.7
| ###
| 5.7
| 178,082
| ###
| ###
| ###
| 0.4 |
2004-Jan-16 Fri
| ###
| ###
| 5.54
| 5.57
|
|
| 21.7
| 21.7
| 0.4 |
2004-Jan-15 Thu
| 5.84
| 5.84
| 5.71
| 5.8
|
|
| 24.4
| 24.4
| 0.4 |
2004-Jan-14 Wed
| 6
| 6
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2004-Jan-13 Tue
| 6.2
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-12 Mon
| ###
| 6.28
| ###
| 6.27
|
|
| 81.4
| 81.4
| 0.4 |
2004-Jan-09 Fri
| ###
| 6.25
| ###
| 6.23
|
|
| ###
| ###
| 0.4 |
2004-Jan-08 Thu
| 6.25
| 6.25
| ###
| 6.22
|
|
| 30.3
| 30.3
| 0.4 |
2004-Jan-07 Wed
| 6.42
| 6.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-06 Tue
| 6.48
| 6.48
| 6.42
| 6.42
|
|
| 24.5
| 24.5
| 0.5 |
2004-Jan-05 Mon
| 6.45
| 6.5
| 6.41
| 6.42
|
|
| ###
| ###
| 0.5 |
2004-Jan-02 Fri
| 6.53
| 6.53
| 6.41
| 6.45
|
|
| 13.6
| 13.6
| ### |
2003-Dec-31 Wed
| 6.47
| 6.58
| 6.46
| 6.58
| 14,220
| ###
| ###
| ###
| 0.5 |
2003-Dec-30 Tue
| 6.54
| ###
| 6.54
| ###
| 50,843
| 166,256
| ###
| ###
| 0.0 |
2003-Dec-29 Mon
| 6.28
| 6.4
| 6.28
| ###
| 75,542
| ###
| ###
| ###
| 0.0 |
2003-Dec-24 Wed
| 6.27
| 6.29
| 6.25
| 6.29
|
|
| ###
| ###
| ### |
2003-Dec-23 Tue
| 6.26
| 6.28
| 6.25
| 6.26
|
|
| ###
| ###
| 0.4 |
2003-Dec-22 Mon
| 6.27
| 6.27
| 6.23
| 6.26
|
|
| ###
| ###
| 0.4 |
2003-Dec-19 Fri
| ###
| ###
| 6.28
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-18 Thu
| 6.28
| ###
| 6.27
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2003-Dec-17 Wed
| 6.25
| 6.25
| ###
| ###
| 53,057
| ###
| 24.9
| 24.9
| 0.0 |
2003-Dec-16 Tue
| ###
| ###
| 6.27
| 6.29
| 470,659
| ###
| ###
| ###
| ### |
2003-Dec-15 Mon
| 6.27
| 6.28
| ###
| 6.21
| 190,983
| 599,686
| 26.0
| 26.0
| ### |
2003-Dec-12 Fri
| 6.21
| 6.28
| 6.2
| 6.28
|
|
| ###
| ###
| 0.4 |
2003-Dec-11 Thu
| 6.23
| 6.23
| ###
| ###
| 159,046
| 495,428
| 25.1
| 25.1
| 0.0 |
2003-Dec-10 Wed
| 6.59
| 6.59
| 6.42
| 6.44
| 114,186
| 742,779
| 16.9
| 16.9
| 0.5 |
2003-Dec-09 Tue
| ###
| ###
| 6.58
| ###
| 70,347
| 231,441
| ###
| ###
| 0.0 |
2003-Dec-08 Mon
| 6.59
| 6.7
| 6.59
| 6.7
|
|
| 84.2
| 84.2
| 0.5 |
2003-Dec-05 Fri
| 6.7
| 6.7
| ###
| ###
| 16,483
| ###
| 17.9
| 17.9
| 0.0 |
2003-Dec-04 Thu
| 6.7
| 6.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-03 Wed
| 6.79
| 6.84
| 6.79
| 6.8
| 93,728
| 638,756
| 68.2
| 68.2
| 0.5 |
2003-Dec-02 Tue
| 6.79
| 6.8
| 6.74
| 6.78
| 133,877
| 906,347
| ###
| ###
| 0.5 |
2003-Dec-01 Mon
| 6.59
| ###
| 6.59
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2003-Nov-28 Fri
| 6.54
| ###
| 6.45
| 6.54
|
|
| ###
| ###
| 0.5 |
2003-Nov-27 Thu
| 6.5
| 6.54
| 6.49
| 6.54
| 208,742
| 1,359,954
| ###
| ###
| 0.5 |
2003-Nov-26 Wed
| ###
| ###
| ###
| ###
| 197,940
| 0
| 67.8
| 67.8
| 0.0 |
2003-Nov-25 Tue
| 6.2
| 6.2
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2003-Nov-24 Mon
| 6.2
| 6.24
| ###
| 6.22
|
|
| ###
| ###
| 0.4 |
2003-Nov-21 Fri
| 6.2
| 6.24
| ###
| 6.21
|
|
| 74.1
| 74.1
| ### |
2003-Nov-20 Thu
| 6.2
| 6.25
| 6.2
| 6.25
| 73,383
| ###
| 76.5
| 76.5
| ### |
2003-Nov-19 Wed
| ###
| 6.24
| ###
| 6.23
|
|
| ###
| ###
| 0.4 |
2003-Nov-18 Tue
| ###
| ###
| ###
| ###
| 118,947
| 0
| ###
| ###
| 0.0 |
2003-Nov-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-14 Fri
| ###
| ###
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2003-Nov-13 Thu
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2003-Nov-12 Wed
| ###
| ###
| 5.86
| ###
| 135,670
| ###
| 74.7
| 74.7
| 0.0 |
2003-Nov-11 Tue
| 6
| 6
| ###
| ###
| 15,272
| ###
| ###
| ###
| 0.0 |
2003-Nov-10 Mon
| ###
| ###
| ###
| ###
| 253,678
| 0
| ###
| ###
| 0.0 |
2003-Nov-07 Fri
| ###
| 6
| ###
| 6
| 94,224
| 282,672
| ###
| ###
| 0.4 |
2003-Nov-06 Thu
| ###
| ###
| ###
| 6
|
|
| 77.0
| 77.0
| 0.4 |
2003-Nov-05 Wed
| 6
| 6
| ###
| ###
|
|
| 39.4
| 39.4
| 0.0 |
2003-Nov-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-03 Mon
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-31 Fri
| 6.2
| 6.2
| ###
| ###
| 65,786
| ###
| ###
| ###
| 0.0 |
2003-Oct-30 Thu
| ###
| 6.2
| ###
| 6.2
| 209,950
| 650,845
| ###
| ###
| 0.4 |
2003-Oct-29 Wed
| 5.89
| ###
| 5.86
| ###
| 294,351
| 862,448
| ###
| ###
| 0.0 |
2003-Oct-28 Tue
| ###
| 6
| ###
| ###
| 245,076
| 735,228
| ###
| ###
| 0.0 |
2003-Oct-27 Mon
| ###
| 6
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2003-Oct-24 Fri
| 5.86
| 5.89
| 5.86
| 5.86
| 102,129
| ###
| 74.3
| 74.3
| 0.4 |
2003-Oct-23 Thu
| 5.86
| 5.89
| 5.8
| 5.84
|
|
| ###
| ###
| 0.4 |
2003-Oct-22 Wed
| 5.82
| 5.86
| 5.82
| 5.84
|
|
| ###
| ###
| 0.4 |
2003-Oct-21 Tue
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2003-Oct-20 Mon
| 5.73
| 5.73
| 5.59
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-17 Fri
| 5.79
| 5.8
| 5.75
| 5.75
| 30,980
| ###
| ###
| ###
| ### |
2003-Oct-16 Thu
| 5.74
| 5.74
| ###
| 5.72
|
|
| ###
| ###
| 0.4 |
2003-Oct-15 Wed
| 5.84
| 5.84
| 5.77
| 5.79
|
|
| ###
| ###
| ### |
2003-Oct-14 Tue
| 5.76
| 5.8
| 5.76
| 5.8
| 172,225
| ###
| 73.5
| 73.5
| 0.4 |
2003-Oct-13 Mon
| ###
| ###
| ###
| ###
| 110,859
| 0
| ###
| ###
| 0.0 |
2003-Oct-10 Fri
| ###
| ###
| 5.58
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2003-Oct-09 Thu
| ###
| 5.79
| ###
| 5.71
|
|
| 77.5
| 77.5
| 0.4 |
2003-Oct-08 Wed
| 5.59
| ###
| 5.59
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2003-Oct-07 Tue
| ###
| ###
| 5.54
| 5.57
| 225,882
| ###
| 24.0
| 24.0
| 0.4 |
2003-Oct-06 Mon
| ###
| ###
| 5.52
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-03 Fri
| 5.8
| 5.84
| 5.8
| 5.84
| 15,986
| ###
| 71.2
| 71.2
| 0.4 |
2003-Oct-02 Thu
| 5.77
| 5.82
| ###
| 5.82
| 45,024
| ###
| 71.6
| 71.6
| 0.4 |
2003-Oct-01 Wed
| 5.81
| 5.81
| 5.7
| 5.77
| 93,971
| ###
| ###
| ###
| 0.4 |
2003-Sep-30 Tue
| 5.75
| 5.8
| 5.71
| 5.75
| 199,340
| ###
| ###
| ###
| ### |
2003-Sep-29 Mon
| 5.86
| 5.86
| 5.77
| 5.78
| 112,874
| ###
| ###
| ###
| 0.4 |
2003-Sep-26 Fri
| ###
| ###
| 5.83
| ###
| 80,945
| 235,954
| ###
| ###
| 0.0 |
2003-Sep-25 Thu
| 6.23
| 6.23
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2003-Sep-24 Wed
| ###
| 6.2
| ###
| ###
| 459,448
| 1,424,288
| 30.8
| 30.8
| 0.0 |
2003-Sep-23 Tue
| ###
| ###
| ###
| ###
| 308,540
| 0
| ###
| ###
| 0.0 |
2003-Sep-22 Mon
| 6
| ###
| 6
| ###
| 120,783
| 362,349
| ###
| ###
| 0.0 |
2003-Sep-19 Fri
| ###
| ###
| 5.83
| 5.84
| 211,045
| ###
| 19.1
| 19.1
| 0.4 |
2003-Sep-18 Thu
| ###
| ###
| 5.89
| ###
| 57,658
| ###
| ###
| ###
| 0.0 |
2003-Sep-17 Wed
| 5.84
| 5.88
| 5.84
| 5.86
| 201,050
| 1,178,153
| ###
| ###
| 0.4 |
2003-Sep-16 Tue
| 5.8
| 5.85
| 5.73
| 5.79
|
|
| ###
| ###
| ### |
2003-Sep-15 Mon
| 5.88
| 5.88
| 5.83
| 5.85
| 52,273
| 306,058
| 35.8
| 35.8
| 0.4 |
2003-Sep-12 Fri
| 6
| 6
| ###
| ###
| 104,957
| 314,871
| ###
| ###
| 0.0 |
2003-Sep-11 Thu
| ###
| ###
| ###
| ###
| 128,225
| 0
| 27.9
| 27.9
| 0.0 |
2003-Sep-10 Wed
| ###
| ###
| ###
| ###
| 441,383
| 0
| ###
| ###
| 0.0 |
2003-Sep-09 Tue
| 6
| ###
| 6
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2003-Sep-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-04 Thu
| 6
| 6
| 5.85
| ###
| 101,589
| ###
| 26.2
| 26.2
| 0.0 |
2003-Sep-03 Wed
| ###
| ###
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2003-Sep-02 Tue
| ###
| ###
| ###
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2003-Sep-01 Mon
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2003-Aug-29 Fri
| 6
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-28 Thu
| ###
| ###
| ###
| ###
| 280,187
| 0
| 70.3
| 70.3
| 0.0 |
2003-Aug-27 Wed
| 5.77
| 5.85
| 5.77
| 5.85
| 85,743
| ###
| 78.2
| 78.2
| 0.4 |
2003-Aug-26 Tue
| ###
| ###
| 5.55
| ###
| 134,259
| ###
| 37.2
| 37.2
| 0.0 |
2003-Aug-25 Mon
| 5.8
| 5.8
| 5.72
| 5.74
| 500,478
| 2,882,753
| ###
| ###
| 0.4 |
2003-Aug-22 Fri
| 5.8
| 5.88
| 5.79
| 5.86
|
|
| 73.7
| 73.7
| 0.4 |
2003-Aug-21 Thu
| ###
| ###
| ###
| ###
| 359,756
| 0
| ###
| ###
| 0.0 |
2003-Aug-20 Wed
| 5.86
| ###
| 5.86
| ###
| 204,575
| ###
| 79.2
| 79.2
| 0.0 |
2003-Aug-19 Tue
| 5.79
| 5.79
| 5.7
| 5.76
|
|
| 32.4
| 32.4
| ### |
2003-Aug-18 Mon
| 5.85
| 5.86
| 5.81
| 5.86
| 474,288
| 2,767,470
| 66.9
| 66.9
| 0.4 |
2003-Aug-15 Fri
| 5.86
| ###
| 5.86
| 5.87
|
|
| 70.0
| 70.0
| ### |
2003-Aug-14 Thu
| 5.8
| 5.89
| 5.76
| 5.86
|
|
| ###
| ###
| 0.4 |
2003-Aug-13 Wed
| 5.75
| 5.75
| 5.71
| 5.73
|
|
| ###
| ###
| ### |
2003-Aug-12 Tue
| ###
| ###
| 5.82
| 5.87
|
|
| ###
| ###
| ### |
2003-Aug-11 Mon
| 5.85
| ###
| 5.85
| 5.89
| 129,325
| 378,275
| 70.8
| 70.8
| ### |
2003-Aug-08 Fri
| 5.7
| 5.7
| ###
| 5.7
| 81,047
| 230,983
| ###
| ###
| 0.4 |
2003-Aug-07 Thu
| ###
| ###
| ###
| ###
| 246,857
| 0
| ###
| ###
| 0.0 |
2003-Aug-06 Wed
| 5.53
| ###
| 5.43
| 5.52
|
|
| 28.1
| 28.1
| 0.4 |
2003-Aug-05 Tue
| 5.55
| ###
| 5.54
| ###
| 227,376
| ###
| ###
| ###
| 0.0 |
2003-Aug-04 Mon
| 5.5
| 5.5
| 5.41
| 5.43
|
|
| 18.2
| 18.2
| 0.4 |
2003-Aug-01 Fri
| 5.48
| 5.55
| 5.45
| 5.5
| 390,370
| ###
| 67.0
| 67.0
| 0.4 |
2003-Jul-31 Thu
| ###
| 5.42
| ###
| 5.42
| 76,843
| 208,244
| 67.7
| 67.7
| 0.4 |
2003-Jul-30 Wed
| ###
| 5.43
| ###
| 5.41
| 165,171
| ###
| 74.4
| 74.4
| ### |
2003-Jul-29 Tue
| 5.43
| 5.43
| ###
| ###
| 86,153
| ###
| ###
| ###
| 0.0 |
2003-Jul-28 Mon
| ###
| 5.46
| ###
| 5.44
| 285,580
| ###
| ###
| ###
| 0.4 |
2003-Jul-25 Fri
| ###
| ###
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-24 Thu
| ###
| ###
| ###
| ###
| 417,453
| 0
| ###
| ###
| 0.0 |
2003-Jul-23 Wed
| ###
| ###
| ###
| ###
| 226,042
| 0
| 77.0
| 77.0
| 0.0 |
2003-Jul-22 Tue
| 5
| ###
| 5
| ###
| 73,082
| ###
| 81.7
| 81.7
| 0.0 |
2003-Jul-21 Mon
| ###
| ###
| ###
| ###
| 36,140
| 0
| ###
| ###
| 0.0 |
2003-Jul-18 Fri
| 4.85
| ###
| 4.85
| ###
| 52,381
| 127,023
| 82.5
| 82.5
| 0.0 |
2003-Jul-17 Thu
| 4.85
| 4.85
| 4.78
| 4.82
|
|
| 27.2
| 27.2
| 0.3 |
2003-Jul-16 Wed
| 4.85
| ###
| 4.85
| ###
| 44,582
| ###
| ###
| ###
| 0.0 |
2003-Jul-15 Tue
| ###
| ###
| ###
| ###
| 239,454
| 0
| 73.5
| 73.5
| 0.0 |
2003-Jul-14 Mon
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2003-Jul-11 Fri
| ###
| 5
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2003-Jul-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-09 Wed
| 4.85
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-08 Tue
| 4.78
| 4.85
| 4.78
| 4.85
| 395,074
| 1,902,281
| 83.0
| 83.0
| ### |
2003-Jul-07 Mon
| 4.78
| 4.8
| 4.76
| 4.78
| 144,956
| 692,889
| ###
| ###
| ### |
2003-Jul-04 Fri
| 4.83
| 4.83
| 4.77
| 4.79
| 44,142
| 211,881
| ###
| ###
| 0.3 |
2003-Jul-03 Thu
| 4.85
| 4.88
| 4.85
| 4.88
| 224,244
| 1,090,947
| ###
| ###
| 0.3 |
2003-Jul-02 Wed
| 4.88
| ###
| 4.85
| 4.85
| 61,842
| ###
| ###
| ###
| ### |
2003-Jul-01 Tue
| 4.85
| 4.85
| 4.8
| 4.84
| 94,023
| ###
| ###
| ###
| 0.3 |
2003-Jun-30 Mon
| 4.83
| ###
| 4.83
| ###
| 111,982
| ###
| 83.6
| 83.6
| 0.0 |
2003-Jun-27 Fri
| 4.78
| 4.8
| 4.78
| 4.79
| 34,829
| ###
| ###
| ###
| 0.3 |
2003-Jun-25 Wed
| 4.74
| 4.76
| 4.73
| 4.76
|
|
| ###
| ###
| ### |
2003-Jun-24 Tue
| ###
| ###
| 4.81
| 4.86
|
|
| ###
| ###
| 0.3 |
2003-Jun-23 Mon
| 5
| 5
| ###
| ###
| 99,246
| ###
| ###
| ###
| 0.0 |
2003-Jun-20 Fri
| 5
| ###
| 5
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2003-Jun-19 Thu
| 5
| 5
| ###
| 5
| 344,821
| 862,052
| ###
| ###
| 0.4 |
2003-Jun-18 Wed
| 5
| ###
| 5
| ###
| 307,251
| 768,127
| ###
| ###
| 0.0 |
2003-Jun-17 Tue
| 4.83
| 4.85
| 4.8
| 4.81
|
|
| ###
| ###
| ### |
2003-Jun-16 Mon
| 4.75
| 4.88
| 4.75
| 4.88
| 159,343
| ###
| ###
| ###
| 0.3 |
2003-Jun-13 Fri
| 4.71
| 4.74
| 4.71
| 4.74
|
|
| 72.0
| 72.0
| 0.3 |
2003-Jun-12 Thu
| 4.72
| 4.72
| ###
| 4.7
| 254,889
| ###
| ###
| ###
| 0.3 |
2003-Jun-11 Wed
| 4.75
| 4.77
| 4.72
| 4.73
| 344,083
| 1,632,673
| ###
| ###
| 0.3 |
|