End of day Prices (full format), 600 Days for (NVS) NOVUS PETROLEUM
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2003-Feb-04 Tue
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2003-Feb-03 Mon
| ###
| ###
| ###
| ###
| 287,522
| 0
| ###
| ###
| 0.0 |
2003-Jan-31 Fri
| ###
| ###
| ###
| ###
|
|
| 11.9
| 11.9
| 0.0 |
2003-Jan-30 Thu
| ###
| ###
| ###
| ###
| 171,873
| 0
| 25.6
| 25.6
| 0.0 |
2003-Jan-29 Wed
| 1.2
| 1.21
| ###
| ###
| 1,067,954
| ###
| ###
| ###
| 0.0 |
2003-Jan-28 Tue
| 1.27
| 1.27
| ###
| 1.2
|
|
| 8.7
| 8.7
| 0.1 |
2003-Jan-24 Fri
| 1.28
| 1.29
| 1.25
| 1.26
| 640,747
| 813,748
| ###
| ###
| ### |
2003-Jan-23 Thu
| 1.28
| 1.29
| 1.28
| 1.29
| 59,781
| ###
| 76.3
| 76.3
| 0.1 |
2003-Jan-22 Wed
| 1.26
| 1.29
| 1.26
| 1.28
|
|
| 87.2
| 87.2
| ### |
2003-Jan-21 Tue
| 1.24
| 1.27
| 1.24
| 1.26
|
|
| ###
| ###
| ### |
2003-Jan-20 Mon
| 1.2
| 1.25
| ###
| 1.23
| 420,943
| 263,089
| 89.8
| 89.8
| 0.1 |
2003-Jan-17 Fri
| 1.29
| 1.29
| 1.22
| 1.22
|
|
| ###
| ###
| 0.1 |
2003-Jan-16 Thu
| 1.29
| 1.29
| 1.28
| 1.29
| 353,540
| ###
| ###
| ###
| 0.1 |
2003-Jan-15 Wed
| 1.24
| ###
| 1.24
| 1.27
| 1,187,242
| ###
| 88.1
| 88.1
| ### |
2003-Jan-14 Tue
| 1.2
| 1.24
| ###
| 1.24
|
|
| ###
| ###
| 0.1 |
2003-Jan-13 Mon
| ###
| ###
| ###
| ###
|
|
| 93.9
| 93.9
| 0.0 |
2003-Jan-10 Fri
| ###
| ###
| ###
| ###
| 451,678
| 0
| ###
| ###
| 0.0 |
2003-Jan-09 Thu
| ###
| ###
| ###
| ###
| 544,184
| 0
| 69.6
| 69.6
| 0.0 |
2003-Jan-08 Wed
| ###
| ###
| ###
| ###
| 1,213,647
| 0
| 79.0
| 79.0
| 0.0 |
2003-Jan-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-06 Mon
| ###
| ###
| ###
| ###
| 1,401,385
| 0
| 74.9
| 74.9
| 0.0 |
2003-Jan-03 Fri
| ###
| ###
| ###
| ###
| 82,922
| 0
| ###
| ###
| 0.0 |
2003-Jan-02 Thu
| ###
| ###
| ###
| ###
| 236,278
| 0
| ###
| ###
| 0.0 |
2002-Dec-31 Tue
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2002-Dec-30 Mon
| ###
| ###
| ###
| ###
|
|
| 8.8
| 8.8
| 0.0 |
2002-Dec-27 Fri
| ###
| ###
| ###
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2002-Dec-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-23 Mon
| ###
| ###
| ###
| ###
| 508,920
| 0
| ###
| ###
| 0.0 |
2002-Dec-20 Fri
| ###
| ###
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2002-Dec-19 Thu
| ###
| ###
| ###
| ###
| 1,599,420
| 0
| 67.3
| 67.3
| 0.0 |
2002-Dec-18 Wed
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2002-Dec-17 Tue
| ###
| ###
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2002-Dec-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-12 Thu
| ###
| ###
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2002-Dec-11 Wed
| ###
| ###
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2002-Dec-10 Tue
| ###
| ###
| ###
| ###
| 324,989
| 0
| ###
| ###
| 0.0 |
2002-Dec-09 Mon
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2002-Dec-06 Fri
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2002-Dec-05 Thu
| ###
| ###
| ###
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2002-Dec-04 Wed
| ###
| ###
| 1
| 1
|
|
| 29.2
| 29.2
| ### |
2002-Dec-03 Tue
| ###
| ###
| 1
| ###
| 577,451
| 288,725
| 76.7
| 76.7
| 0.0 |
2002-Dec-02 Mon
| ###
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-29 Fri
| ###
| ###
| ###
| ###
| 1,268,347
| 0
| 67.0
| 67.0
| 0.0 |
2002-Nov-28 Thu
| ###
| ###
| ###
| ###
| 134,144
| 0
| 70.6
| 70.6
| 0.0 |
2002-Nov-27 Wed
| ###
| ###
| 1
| 1
|
|
| 7.8
| 7.8
| ### |
2002-Nov-26 Tue
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2002-Nov-25 Mon
| ###
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-21 Thu
| ###
| ###
| ###
| ###
| 478,020
| 0
| 71.2
| 71.2
| 0.0 |
2002-Nov-20 Wed
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2002-Nov-19 Tue
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2002-Nov-18 Mon
| ###
| ###
| ###
| ###
| 273,851
| 0
| ###
| ###
| 0.0 |
2002-Nov-15 Fri
| ###
| ###
| ###
| ###
| 145,570
| 0
| 22.5
| 22.5
| 0.0 |
2002-Nov-14 Thu
| ###
| ###
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2002-Nov-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-11 Mon
| ###
| ###
| ###
| ###
| 754,752
| 0
| ###
| ###
| 0.0 |
2002-Nov-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-06 Wed
| ###
| 1.21
| ###
| 1.2
| 328,574
| 198,787
| ###
| ###
| 0.1 |
2002-Nov-05 Tue
| 1.22
| 1.22
| ###
| 1.21
|
|
| ###
| ###
| ### |
2002-Nov-04 Mon
| 1.2
| 1.23
| ###
| 1.23
| 94,040
| ###
| ###
| ###
| 0.1 |
2002-Nov-01 Fri
| 1.22
| 1.23
| 1.21
| 1.21
| 93,259
| 113,775
| 21.1
| 21.1
| ### |
2002-Oct-31 Thu
| 1.25
| 1.25
| 1.22
| 1.23
|
|
| 19.4
| 19.4
| 0.1 |
2002-Oct-30 Wed
| 1.25
| 1.25
| 1.22
| 1.23
|
|
| 19.6
| 19.6
| 0.1 |
2002-Oct-29 Tue
| 1.23
| 1.26
| 1.21
| 1.25
|
|
| 87.2
| 87.2
| ### |
2002-Oct-28 Mon
| 1.26
| 1.27
| 1.23
| 1.25
|
|
| ###
| ###
| ### |
2002-Oct-25 Fri
| 1.22
| 1.27
| 1.22
| 1.25
| 54,352
| ###
| ###
| ###
| ### |
2002-Oct-24 Thu
| 1.25
| 1.25
| 1.22
| 1.22
|
|
| ###
| ###
| 0.1 |
2002-Oct-23 Wed
| 1.25
| 1.27
| 1.2
| 1.23
| 441,373
| ###
| 15.0
| 15.0
| 0.1 |
2002-Oct-22 Tue
| ###
| ###
| 1.25
| 1.25
|
|
| 6.3
| 6.3
| ### |
2002-Oct-21 Mon
| ###
| ###
| 1.29
| ###
| 163,481
| 105,445
| 79.1
| 79.1
| 0.0 |
2002-Oct-18 Fri
| ###
| ###
| ###
| ###
|
|
| 7.1
| 7.1
| 0.0 |
2002-Oct-17 Thu
| ###
| ###
| ###
| ###
|
|
| 9.4
| 9.4
| 0.0 |
2002-Oct-16 Wed
| ###
| 1.4
| 1.29
| ###
| 608,676
| ###
| ###
| ###
| 0.0 |
2002-Oct-15 Tue
| ###
| ###
| ###
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2002-Oct-14 Mon
| ###
| 1.4
| ###
| ###
| 111,552
| 78,086
| 79.5
| 79.5
| 0.0 |
2002-Oct-11 Fri
| ###
| ###
| ###
| ###
| 253,747
| 0
| ###
| ###
| 0.0 |
2002-Oct-10 Thu
| ###
| ###
| ###
| ###
| 209,941
| 0
| ###
| ###
| 0.0 |
2002-Oct-09 Wed
| ###
| ###
| ###
| ###
| 83,889
| 0
| ###
| ###
| 0.0 |
2002-Oct-08 Tue
| ###
| ###
| ###
| ###
| 30,826
| 0
| 15.8
| 15.8
| 0.0 |
2002-Oct-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-04 Fri
| 1.42
| 1.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-03 Thu
| 1.44
| 1.46
| 1.43
| 1.43
| 928,785
| ###
| 28.9
| 28.9
| 0.1 |
2002-Oct-02 Wed
| 1.4
| 1.44
| ###
| 1.44
| 357,783
| ###
| ###
| ###
| 0.1 |
2002-Oct-01 Tue
| ###
| 1.41
| ###
| 1.41
| 133,585
| 94,177
| ###
| ###
| ### |
2002-Sep-30 Mon
| ###
| 1.4
| ###
| 1.4
| 556,546
| 389,582
| 90.6
| 90.6
| ### |
2002-Sep-27 Fri
| 1.41
| 1.43
| 1.4
| 1.41
|
|
| 69.5
| 69.5
| ### |
2002-Sep-26 Thu
| ###
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
2002-Sep-25 Wed
| 1.43
| 1.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-24 Tue
| 1.46
| 1.46
| 1.43
| 1.44
|
|
| ###
| ###
| 0.1 |
2002-Sep-23 Mon
| 1.4
| 1.46
| 1.4
| 1.45
| 495,484
| 708,542
| ###
| ###
| ### |
2002-Sep-20 Fri
| 1.41
| 1.42
| ###
| 1.41
|
|
| ###
| ###
| ### |
2002-Sep-19 Thu
| ###
| 1.45
| ###
| 1.43
|
|
| ###
| ###
| 0.1 |
2002-Sep-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-17 Tue
| 1.44
| 1.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-16 Mon
| 1.5
| 1.5
| 1.43
| 1.43
|
|
| 7.5
| 7.5
| 0.1 |
2002-Sep-13 Fri
| 1.4
| 1.49
| ###
| 1.48
| 493,055
| 367,325
| ###
| ###
| 0.1 |
2002-Sep-12 Thu
| ###
| 1.43
| ###
| 1.42
|
|
| 94.4
| 94.4
| ### |
2002-Sep-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-10 Tue
| ###
| ###
| ###
| ###
| 186,141
| 0
| 77.4
| 77.4
| 0.0 |
2002-Sep-09 Mon
| ###
| ###
| 1.28
| ###
| 143,681
| 91,955
| 25.6
| 25.6
| 0.0 |
2002-Sep-06 Fri
| ###
| ###
| 1.27
| 1.29
| 380,640
| ###
| 30.0
| 30.0
| 0.1 |
2002-Sep-05 Thu
| 1.24
| 1.28
| 1.24
| 1.26
| 671,847
| 846,527
| ###
| ###
| ### |
2002-Sep-04 Wed
| 1.27
| 1.27
| ###
| 1.24
| 361,749
| ###
| 16.2
| 16.2
| 0.1 |
2002-Sep-03 Tue
| ###
| ###
| 1.29
| 1.29
|
|
| ###
| ###
| 0.1 |
2002-Sep-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-30 Fri
| ###
| ###
| ###
| ###
| 32,648
| 0
| ###
| ###
| 0.0 |
2002-Aug-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-27 Tue
| 1.4
| 1.4
| ###
| ###
| 195,680
| 136,976
| 28.7
| 28.7
| 0.0 |
2002-Aug-26 Mon
| 1.42
| 1.42
| ###
| 1.4
|
|
| 20.3
| 20.3
| ### |
2002-Aug-23 Fri
| ###
| 1.42
| ###
| 1.41
|
|
| 86.6
| 86.6
| ### |
2002-Aug-22 Thu
| ###
| ###
| ###
| ###
| 1,310,451
| 0
| 85.8
| 85.8
| 0.0 |
2002-Aug-21 Wed
| ###
| ###
| 1.27
| ###
| 1,351,656
| ###
| 87.9
| 87.9
| 0.0 |
2002-Aug-20 Tue
| ###
| ###
| 1.25
| 1.29
|
|
| 12.0
| 12.0
| 0.1 |
2002-Aug-19 Mon
| ###
| ###
| ###
| ###
| 174,827
| 0
| ###
| ###
| 0.0 |
2002-Aug-16 Fri
| 1.4
| 1.4
| ###
| ###
| 245,328
| 171,729
| 5.5
| 5.5
| 0.0 |
2002-Aug-15 Thu
| ###
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2002-Aug-14 Wed
| 1.41
| 1.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-13 Tue
| 1.41
| 1.43
| 1.41
| 1.41
|
|
| ###
| ###
| ### |
2002-Aug-12 Mon
| 1.43
| 1.43
| 1.41
| 1.42
|
|
| 25.5
| 25.5
| ### |
2002-Aug-09 Fri
| 1.4
| 1.45
| 1.4
| 1.44
| 132,585
| ###
| 90.1
| 90.1
| 0.1 |
2002-Aug-08 Thu
| 1.43
| 1.44
| 1.4
| 1.41
|
|
| ###
| ###
| ### |
2002-Aug-07 Wed
| ###
| 1.45
| ###
| 1.4
|
|
| ###
| ###
| ### |
2002-Aug-06 Tue
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-05 Mon
| 1.42
| 1.42
| ###
| ###
|
|
| 12.2
| 12.2
| 0.0 |
2002-Aug-02 Fri
| 1.42
| 1.46
| ###
| 1.4
| 86,685
| 63,280
| 23.1
| 23.1
| ### |
2002-Aug-01 Thu
| 1.5
| 1.54
| 1.44
| 1.44
| 1,665,224
| 2,481,183
| 6.3
| 6.3
| 0.1 |
2002-Jul-31 Wed
| 1.43
| 1.51
| 1.41
| 1.48
|
|
| ###
| ###
| 0.1 |
2002-Jul-30 Tue
| 1.47
| 1.47
| ###
| 1.41
|
|
| 6.3
| 6.3
| ### |
2002-Jul-29 Mon
| 1.55
| 1.55
| 1.41
| 1.42
| 249,746
| 369,624
| 2.2
| 2.2
| ### |
2002-Jul-26 Fri
| ###
| ###
| 1.55
| 1.56
| 112,578
| 87,247
| ###
| ###
| ### |
2002-Jul-25 Thu
| 1.59
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-24 Wed
| 1.57
| ###
| 1.57
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-23 Tue
| ###
| ###
| 1.57
| 1.58
|
|
| 22.6
| 22.6
| 0.1 |
2002-Jul-22 Mon
| ###
| ###
| 1.59
| ###
| 237,221
| ###
| ###
| ###
| 0.0 |
2002-Jul-19 Fri
| ###
| ###
| ###
| ###
| 1,056,484
| 0
| 38.8
| 38.8
| 0.0 |
2002-Jul-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-17 Wed
| ###
| 1.7
| ###
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2002-Jul-16 Tue
| 1.7
| 1.7
| ###
| ###
| 1,149,329
| 976,929
| ###
| ###
| 0.0 |
2002-Jul-15 Mon
| 1.7
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2002-Jul-12 Fri
| ###
| 1.73
| ###
| 1.71
|
|
| 81.7
| 81.7
| 0.1 |
2002-Jul-11 Thu
| 1.71
| 1.71
| ###
| ###
| 986,345
| 843,324
| ###
| ###
| 0.0 |
2002-Jul-10 Wed
| 1.72
| 1.74
| ###
| 1.7
| 288,559
| 251,046
| 22.2
| 22.2
| ### |
2002-Jul-09 Tue
| ###
| 1.72
| ###
| 1.71
| 460,028
| 395,624
| ###
| ###
| 0.1 |
2002-Jul-08 Mon
| 1.71
| 1.72
| ###
| ###
| 670,484
| ###
| 22.7
| 22.7
| 0.0 |
2002-Jul-05 Fri
| ###
| ###
| ###
| ###
| 1,183,787
| 0
| 69.2
| 69.2
| 0.0 |
2002-Jul-04 Thu
| ###
| ###
| ###
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2002-Jul-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-02 Tue
| ###
| ###
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2002-Jul-01 Mon
| ###
| ###
| 1.59
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2002-Jun-28 Fri
| ###
| ###
| 1.57
| ###
| 2,276,147
| 1,786,775
| ###
| ###
| 0.0 |
2002-Jun-27 Thu
| ###
| ###
| 1.56
| ###
| 2,689,674
| 2,097,945
| 68.1
| 68.1
| 0.0 |
2002-Jun-26 Wed
| ###
| 1.72
| 1.59
| 1.59
|
|
| 9.1
| 9.1
| ### |
2002-Jun-25 Tue
| 1.77
| 1.77
| ###
| 1.7
|
|
| ###
| ###
| ### |
2002-Jun-24 Mon
| 1.79
| 1.8
| 1.76
| 1.78
|
|
| ###
| ###
| 0.1 |
2002-Jun-21 Fri
| 1.85
| 1.85
| 1.76
| 1.79
|
|
| 11.9
| 11.9
| 0.1 |
2002-Jun-20 Thu
| 1.77
| 1.86
| 1.76
| 1.85
| 569,180
| ###
| 94.2
| 94.2
| 0.1 |
2002-Jun-19 Wed
| 1.78
| 1.78
| 1.73
| 1.73
| 1,180,586
| 2,071,928
| 14.7
| 14.7
| ### |
2002-Jun-18 Tue
| 1.86
| 1.86
| 1.72
| 1.81
|
|
| ###
| ###
| ### |
2002-Jun-17 Mon
| ###
| ###
| 1.86
| 1.86
| 131,942
| ###
| ###
| ###
| 0.1 |
2002-Jun-14 Fri
| ###
| ###
| 1.86
| ###
| 873,485
| 812,341
| ###
| ###
| 0.0 |
2002-Jun-13 Thu
| ###
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2002-Jun-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-11 Tue
| ###
| ###
| ###
| ###
| 183,189
| 0
| ###
| ###
| 0.0 |
2002-Jun-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-05 Wed
| ###
| ###
| ###
| ###
| 419,228
| 0
| 19.3
| 19.3
| 0.0 |
2002-Jun-04 Tue
| ###
| ###
| ###
| ###
| 647,988
| 0
| 85.8
| 85.8
| 0.0 |
2002-Jun-03 Mon
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2002-May-31 Fri
| ###
| ###
| ###
| ###
| 429,579
| 0
| ###
| ###
| 0.0 |
2002-May-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-29 Wed
| ###
| ###
| ###
| ###
| 168,870
| 0
| ###
| ###
| 0.0 |
2002-May-28 Tue
| ###
| ###
| ###
| ###
| 187,287
| 0
| 73.0
| 73.0
| 0.0 |
2002-May-27 Mon
| ###
| ###
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2002-May-24 Fri
| ###
| 2.2
| ###
| ###
| 1,559,920
| ###
| ###
| ###
| 0.0 |
2002-May-23 Thu
| ###
| ###
| ###
| ###
| 285,758
| 0
| 17.7
| 17.7
| 0.0 |
2002-May-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-21 Tue
| ###
| ###
| ###
| ###
| 561,079
| 0
| ###
| ###
| 0.0 |
2002-May-20 Mon
| 2.2
| 2.2
| ###
| ###
| 600,770
| 660,847
| ###
| ###
| 0.0 |
2002-May-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-16 Thu
| 2.2
| 2.2
| ###
| ###
| 249,526
| 274,478
| 23.5
| 23.5
| 0.0 |
2002-May-15 Wed
| 2.2
| 2.2
| ###
| ###
| 404,347
| 444,781
| ###
| ###
| 0.0 |
2002-May-14 Tue
| 2.21
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-13 Mon
| 2.25
| 2.25
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2002-May-10 Fri
| 2.22
| 2.27
| 2.22
| 2.27
|
|
| ###
| ###
| 0.2 |
2002-May-09 Thu
| 2.23
| 2.29
| 2.22
| 2.22
|
|
| 41.3
| 41.3
| 0.2 |
2002-May-08 Wed
| 2.25
| 2.25
| ###
| 2.2
|
|
| 13.8
| 13.8
| 0.2 |
2002-May-07 Tue
| 2.28
| ###
| 2.2
| 2.27
|
|
| 36.4
| 36.4
| 0.2 |
2002-May-06 Mon
| 2.27
| ###
| 2.26
| ###
| 278,121
| 314,276
| ###
| ###
| 0.0 |
2002-May-03 Fri
| ###
| ###
| 2.26
| 2.27
|
|
| 12.8
| 12.8
| 0.2 |
2002-May-02 Thu
| ###
| ###
| 2.28
| ###
| 201,325
| ###
| ###
| ###
| 0.0 |
2002-May-01 Wed
| ###
| ###
| 2.29
| ###
| 1,190,021
| 1,362,574
| ###
| ###
| 0.0 |
2002-Apr-30 Tue
| ###
| 2.42
| ###
| ###
| 2,761,081
| ###
| 92.8
| 92.8
| 0.0 |
2002-Apr-29 Mon
| 2.2
| ###
| 2.2
| ###
|
|
| 94.6
| 94.6
| 0.0 |
2002-Apr-26 Fri
| 2.2
| 2.21
| ###
| 2.2
| 575,226
| 635,624
| 68.8
| 68.8
| 0.2 |
2002-Apr-24 Wed
| ###
| 2.25
| ###
| 2.25
|
|
| 95.2
| 95.2
| ### |
2002-Apr-23 Tue
| 2.21
| 2.21
| ###
| ###
| 428,928
| ###
| ###
| ###
| 0.0 |
2002-Apr-22 Mon
| ###
| 2.21
| ###
| 2.21
| 309,441
| ###
| ###
| ###
| 0.2 |
2002-Apr-19 Fri
| ###
| ###
| ###
| ###
| 261,723
| 0
| ###
| ###
| 0.0 |
2002-Apr-18 Thu
| ###
| ###
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2002-Apr-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-16 Tue
| ###
| ###
| ###
| ###
| 238,479
| 0
| ###
| ###
| 0.0 |
2002-Apr-15 Mon
| ###
| ###
| ###
| ###
| 320,282
| 0
| ###
| ###
| 0.0 |
2002-Apr-12 Fri
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-11 Thu
| 2.22
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-10 Wed
| 2.23
| 2.25
| 2.23
| 2.24
| 101,879
| ###
| ###
| ###
| ### |
2002-Apr-09 Tue
| 2.27
| 2.27
| 2.22
| 2.23
|
|
| 20.7
| 20.7
| ### |
2002-Apr-08 Mon
| 2.22
| 2.27
| 2.2
| 2.27
| 204,374
| 456,775
| 88.9
| 88.9
| 0.2 |
2002-Apr-05 Fri
| 2.21
| 2.25
| 2.2
| 2.22
| 199,875
| 444,721
| ###
| ###
| 0.2 |
2002-Apr-04 Thu
| 2.2
| 2.26
| ###
| 2.26
|
|
| 90.6
| 90.6
| ### |
2002-Apr-03 Wed
| ###
| 2.27
| ###
| 2.23
| 835,750
| 948,576
| ###
| ###
| ### |
2002-Apr-02 Tue
| 2.21
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-28 Thu
| ###
| 2.23
| ###
| 2.21
|
|
| 72.8
| 72.8
| 0.2 |
2002-Mar-27 Wed
| 2.23
| 2.26
| ###
| 2.22
|
|
| 31.3
| 31.3
| 0.2 |
2002-Mar-26 Tue
| ###
| 2.2
| ###
| 2.2
| 1,312,872
| 1,444,159
| ###
| ###
| 0.2 |
2002-Mar-25 Mon
| ###
| ###
| ###
| ###
| 2,767,875
| 0
| 19.0
| 19.0
| 0.0 |
2002-Mar-22 Fri
| ###
| ###
| ###
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2002-Mar-21 Thu
| ###
| ###
| ###
| ###
| 790,943
| 0
| ###
| ###
| 0.0 |
2002-Mar-20 Wed
| ###
| ###
| ###
| ###
| 763,185
| 0
| ###
| ###
| 0.0 |
2002-Mar-19 Tue
| ###
| ###
| ###
| ###
| 520,723
| 0
| 20.7
| 20.7
| 0.0 |
2002-Mar-18 Mon
| ###
| ###
| ###
| ###
| 708,445
| 0
| 90.1
| 90.1
| 0.0 |
2002-Mar-15 Fri
| 2.043
| ###
| ###
| ###
| 287,848
| 0
| 77.7
| 77.7
| 0.0 |
2002-Mar-14 Thu
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2002-Mar-13 Wed
| ###
| ###
| ###
| 2
|
|
| 26.2
| 26.2
| 0.1 |
2002-Mar-12 Tue
| ###
| ###
| ###
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2002-Mar-11 Mon
| ###
| ###
| ###
| ###
| 483,429
| 0
| 86.3
| 86.3
| 0.0 |
2002-Mar-08 Fri
| ###
| 2
| ###
| 2
| 244,354
| 244,354
| ###
| ###
| 0.1 |
2002-Mar-07 Thu
| 1.89
| ###
| 1.89
| ###
| 217,359
| ###
| 87.6
| 87.6
| 0.0 |
2002-Mar-06 Wed
| ###
| ###
| 1.82
| 1.89
| 385,622
| ###
| ###
| ###
| ### |
2002-Mar-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-01 Fri
| ###
| ###
| ###
| ###
| 135,929
| 0
| 74.7
| 74.7
| 0.0 |
2002-Feb-28 Thu
| ###
| ###
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2002-Feb-27 Wed
| 1.944
| 1.944
| 1.85
| 1.887
|
|
| ###
| ###
| 0.1 |
2002-Feb-26 Tue
| ###
| ###
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2002-Feb-25 Mon
| ###
| ###
| ###
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2002-Feb-22 Fri
| ###
| ###
| 1.88
| ###
| 372,986
| ###
| 82.8
| 82.8
| 0.0 |
2002-Feb-21 Thu
| ###
| ###
| ###
| ###
| 333,952
| 0
| 8.0
| 8.0
| 0.0 |
2002-Feb-20 Wed
| ###
| 2.023
| 2
| 2.023
| 393,285
| ###
| ###
| ###
| 0.1 |
2002-Feb-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-18 Mon
| 2.141
| 2.141
| ###
| 2.083
| 820,980
| 878,859
| ###
| ###
| 0.1 |
2002-Feb-15 Fri
| ###
| ###
| ###
| ###
| 879,156
| 0
| ###
| ###
| 0.0 |
2002-Feb-14 Thu
| ###
| ###
| ###
| ###
| 924,922
| 0
| ###
| ###
| 0.0 |
2002-Feb-13 Wed
| ###
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2002-Feb-12 Tue
| ###
| ###
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2002-Feb-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-07 Thu
| ###
| ###
| 2
| ###
| 606,922
| 606,922
| 80.9
| 80.9
| 0.0 |
2002-Feb-06 Wed
| ###
| ###
| 2
| 2
|
|
| 12.9
| 12.9
| 0.1 |
2002-Feb-05 Tue
| ###
| ###
| ###
| ###
| 183,147
| 0
| 19.6
| 19.6
| 0.0 |
2002-Feb-04 Mon
| ###
| ###
| ###
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2002-Feb-01 Fri
| ###
| ###
| ###
| ###
|
|
| 37.3
| 37.3
| 0.0 |
2002-Jan-31 Thu
| ###
| 2
| ###
| ###
| 724,172
| 724,172
| ###
| ###
| 0.0 |
2002-Jan-30 Wed
| ###
| ###
| ###
| ###
| 571,386
| 0
| ###
| ###
| 0.0 |
2002-Jan-29 Tue
| ###
| ###
| ###
| ###
| 658,520
| 0
| ###
| ###
| 0.0 |
2002-Jan-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jan-25 Fri
| ###
| ###
| 1.88
| ###
| 502,047
| 471,924
| ###
| ###
| 0.0 |
2002-Jan-24 Thu
| 1.973
| ###
| ###
| ###
| 1,527,484
| 0
| ###
| ###
| 0.0 |
2002-Jan-23 Wed
| ###
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2002-Jan-22 Tue
| ###
| ###
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2002-Jan-21 Mon
| 1.88
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-18 Fri
| 1.83
| 1.87
| 1.8
| 1.87
|
|
| ###
| ###
| ### |
2002-Jan-17 Thu
| 1.79
| 1.82
| 1.79
| 1.79
|
|
| 73.1
| 73.1
| 0.1 |
2002-Jan-16 Wed
| 1.77
| 1.8
| 1.76
| 1.79
| 1,114,840
| ###
| 77.9
| 77.9
| 0.1 |
2002-Jan-15 Tue
| 1.77
| 1.78
| 1.75
| 1.78
| 182,522
| 322,151
| 75.4
| 75.4
| 0.1 |
2002-Jan-14 Mon
| 1.8
| 1.81
| 1.76
| 1.76
| 134,921
| ###
| ###
| ###
| 0.1 |
2002-Jan-11 Fri
| 1.83
| 1.84
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2002-Jan-10 Thu
| 1.8
| 1.83
| 1.77
| 1.83
| 184,827
| 332,688
| 80.3
| 80.3
| ### |
2002-Jan-09 Wed
| 1.79
| 1.83
| 1.76
| 1.8
|
|
| 73.8
| 73.8
| 0.1 |
2002-Jan-08 Tue
| 1.841
| 1.841
| 1.77
| 1.79
|
|
| 13.5
| 13.5
| 0.1 |
2002-Jan-07 Mon
| 1.8
| 1.85
| 1.8
| 1.85
| 1,775,882
| 3,240,984
| 89.2
| 89.2
| 0.1 |
2002-Jan-04 Fri
| 1.8
| 1.81
| 1.77
| 1.78
| 194,270
| 347,743
| 20.6
| 20.6
| 0.1 |
2002-Jan-03 Thu
| 1.79
| 1.83
| 1.79
| 1.8
|
|
| ###
| ###
| 0.1 |
2002-Jan-02 Wed
| 1.8
| 1.8
| 1.77
| 1.8
| 243,720
| 435,040
| 61.8
| 61.8
| 0.1 |
2001-Dec-31 Mon
| 1.76
| 1.79
| 1.76
| 1.79
| 281,577
| ###
| ###
| ###
| 0.1 |
2001-Dec-28 Fri
| 1.75
| 1.76
| 1.74
| 1.76
|
|
| ###
| ###
| 0.1 |
2001-Dec-27 Thu
| ###
| 1.73
| ###
| 1.73
| 124,358
| ###
| 87.6
| 87.6
| ### |
2001-Dec-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-21 Fri
| ###
| ###
| ###
| ###
| 2,425,070
| 0
| 24.1
| 24.1
| 0.0 |
2001-Dec-20 Thu
| ###
| 1.7
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2001-Dec-19 Wed
| ###
| ###
| ###
| ###
| 100,677
| 0
| ###
| ###
| 0.0 |
2001-Dec-18 Tue
| ###
| ###
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2001-Dec-17 Mon
| ###
| ###
| ###
| ###
| 249,955
| 0
| 86.0
| 86.0
| 0.0 |
2001-Dec-14 Fri
| ###
| ###
| ###
| ###
| 162,558
| 0
| 29.4
| 29.4
| 0.0 |
2001-Dec-13 Thu
| ###
| ###
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2001-Dec-12 Wed
| ###
| ###
| ###
| ###
| 95,554
| 0
| ###
| ###
| 0.0 |
2001-Dec-11 Tue
| ###
| ###
| ###
| ###
| 88,020
| 0
| 71.8
| 71.8
| 0.0 |
2001-Dec-10 Mon
| ###
| ###
| ###
| ###
| 185,945
| 0
| ###
| ###
| 0.0 |
2001-Dec-07 Fri
| ###
| ###
| ###
| ###
| 125,889
| 0
| 21.6
| 21.6
| 0.0 |
2001-Dec-06 Thu
| 1.73
| 1.73
| ###
| ###
| 414,240
| ###
| 19.1
| 19.1
| 0.0 |
2001-Dec-05 Wed
| 1.75
| 1.76
| 1.71
| 1.73
| 171,429
| 297,429
| 26.3
| 26.3
| ### |
2001-Dec-04 Tue
| 1.72
| 1.75
| 1.72
| 1.75
|
|
| ###
| ###
| 0.1 |
2001-Dec-03 Mon
| 1.7
| 1.71
| ###
| 1.71
|
|
| ###
| ###
| 0.1 |
2001-Nov-30 Fri
| 1.7
| 1.71
| ###
| ###
| 98,584
| 84,289
| ###
| ###
| 0.0 |
2001-Nov-29 Thu
| 1.73
| 1.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-28 Wed
| ###
| 1.72
| ###
| 1.72
|
|
| 84.9
| 84.9
| 0.1 |
2001-Nov-27 Tue
| ###
| ###
| ###
| ###
|
|
| 91.4
| 91.4
| 0.0 |
2001-Nov-26 Mon
| ###
| ###
| ###
| ###
| 175,449
| 0
| 23.1
| 23.1
| 0.0 |
2001-Nov-23 Fri
| 1.655
| 1.655
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-21 Wed
| ###
| 1.73
| ###
| ###
| 109,086
| 94,359
| 28.7
| 28.7
| 0.0 |
2001-Nov-20 Tue
| 1.7
| 1.71
| ###
| ###
| 193,125
| 165,121
| 19.2
| 19.2
| 0.0 |
2001-Nov-19 Mon
| ###
| 1.74
| ###
| ###
| 540,743
| 470,446
| 92.2
| 92.2
| 0.0 |
2001-Nov-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-15 Thu
| 1.75
| 1.75
| 1.7
| 1.71
| 179,125
| ###
| 18.4
| 18.4
| 0.1 |
2001-Nov-14 Wed
| 1.71
| 1.75
| 1.71
| 1.73
|
|
| 75.9
| 75.9
| ### |
2001-Nov-13 Tue
| 1.72
| 1.73
| 1.7
| 1.71
|
|
| 32.5
| 32.5
| 0.1 |
2001-Nov-12 Mon
| 1.72
| 1.74
| 1.72
| 1.73
| 77,654
| 134,341
| 73.8
| 73.8
| ### |
2001-Nov-09 Fri
| 1.76
| 1.76
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2001-Nov-08 Thu
| 1.741
| 1.75
| 1.73
| 1.74
| 171,182
| 297,856
| 26.9
| 26.9
| 0.1 |
2001-Nov-07 Wed
| 1.75
| 1.75
| 1.727
| 1.727
| 114,584
| ###
| 25.8
| 25.8
| ### |
2001-Nov-06 Tue
| ###
| 1.74
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
2001-Nov-05 Mon
| 1.71
| 1.72
| ###
| ###
| 76,080
| 65,428
| ###
| ###
| 0.0 |
2001-Nov-02 Fri
| 1.751
| 1.751
| 1.71
| 1.71
| 120,244
| 208,082
| ###
| ###
| 0.1 |
2001-Nov-01 Thu
| 1.75
| 1.76
| 1.74
| 1.76
|
|
| 76.0
| 76.0
| 0.1 |
2001-Oct-31 Wed
| 1.75
| 1.76
| 1.72
| 1.758
|
|
| ###
| ###
| 0.1 |
2001-Oct-30 Tue
| 1.79
| 1.79
| 1.76
| 1.76
|
|
| 19.7
| 19.7
| 0.1 |
2001-Oct-29 Mon
| 1.78
| 1.79
| 1.75
| 1.79
|
|
| ###
| ###
| 0.1 |
2001-Oct-26 Fri
| 1.8
| 1.8
| 1.76
| 1.76
| 268,548
| ###
| ###
| ###
| 0.1 |
2001-Oct-25 Thu
| 1.74
| 1.8
| 1.74
| 1.78
| 135,841
| ###
| ###
| ###
| 0.1 |
2001-Oct-24 Wed
| 1.729
| 1.74
| 1.72
| 1.74
| 118,240
| 204,555
| 73.3
| 73.3
| 0.1 |
2001-Oct-23 Tue
| 1.76
| 1.76
| 1.74
| 1.74
| 99,372
| ###
| 24.5
| 24.5
| 0.1 |
2001-Oct-22 Mon
| 1.748
| 1.79
| 1.748
| 1.77
|
|
| 81.2
| 81.2
| ### |
2001-Oct-19 Fri
| 1.76
| 1.77
| ###
| ###
| 88,989
| 78,755
| 19.1
| 19.1
| 0.0 |
2001-Oct-18 Thu
| 1.79
| 1.8
| 1.76
| 1.76
| 323,784
| ###
| ###
| ###
| 0.1 |
2001-Oct-17 Wed
| 1.85
| 1.85
| 1.79
| 1.8
|
|
| ###
| ###
| 0.1 |
2001-Oct-16 Tue
| 1.84
| 1.88
| 1.84
| 1.84
| 73,546
| ###
| 70.1
| 70.1
| ### |
2001-Oct-15 Mon
| ###
| ###
| 1.84
| 1.84
| 28,028
| 25,785
| ###
| ###
| ### |
2001-Oct-12 Fri
| 1.85
| ###
| 1.85
| 1.89
| 100,678
| 93,127
| ###
| ###
| ### |
2001-Oct-11 Thu
| 1.83
| 1.86
| 1.83
| 1.85
|
|
| ###
| ###
| 0.1 |
2001-Oct-10 Wed
| 1.85
| 1.85
| 1.82
| 1.83
|
|
| 23.9
| 23.9
| ### |
2001-Oct-09 Tue
| 1.85
| 1.86
| 1.81
| 1.82
|
|
| 16.0
| 16.0
| ### |
2001-Oct-08 Mon
| 1.85
| 1.85
| 1.83
| 1.85
|
|
| ###
| ###
| 0.1 |
2001-Oct-05 Fri
| 1.84
| 1.87
| 1.84
| 1.86
|
|
| ###
| ###
| 0.1 |
2001-Oct-04 Thu
| 1.82
| 1.85
| 1.81
| 1.85
| 35,529
| ###
| 80.8
| 80.8
| 0.1 |
2001-Oct-03 Wed
| 1.77
| 1.82
| 1.77
| 1.8
|
|
| ###
| ###
| 0.1 |
2001-Oct-02 Tue
| 1.78
| 1.83
| 1.77
| 1.8
| 245,129
| ###
| ###
| ###
| 0.1 |
2001-Oct-01 Mon
| 1.86
| 1.86
| 1.77
| 1.79
|
|
| 7.0
| 7.0
| 0.1 |
2001-Sep-28 Fri
| ###
| 1.87
| 1.8
| 1.85
|
|
| 73.2
| 73.2
| 0.1 |
2001-Sep-27 Thu
| 1.873
| 1.873
| 1.81
| 1.81
|
|
| 13.3
| 13.3
| ### |
2001-Sep-26 Wed
| 1.88
| 1.88
| 1.8
| 1.87
|
|
| 22.2
| 22.2
| ### |
2001-Sep-25 Tue
| ###
| ###
| 1.76
| ###
| 278,550
| 245,124
| 91.9
| 91.9
| 0.0 |
2001-Sep-24 Mon
| 1.81
| 1.82
| 1.79
| 1.81
| 218,627
| 394,621
| ###
| ###
| ### |
2001-Sep-21 Fri
| 1.81
| 1.83
| 1.78
| 1.82
| 269,229
| 485,958
| ###
| ###
| ### |
2001-Sep-20 Thu
| ###
| ###
| 1.82
| 1.84
| 675,473
| 614,680
| 17.6
| 17.6
| ### |
2001-Sep-19 Wed
| ###
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2001-Sep-18 Tue
| ###
| ###
| ###
| ###
| 325,983
| 0
| ###
| ###
| 0.0 |
2001-Sep-17 Mon
| ###
| ###
| ###
| ###
| 236,458
| 0
| 54.0
| 54.0
| 0.0 |
2001-Sep-14 Fri
| ###
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-13 Thu
| ###
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-12 Wed
| ###
| ###
| ###
| ###
| 584,687
| 0
| 31.1
| 31.1
| 0.0 |
2001-Sep-11 Tue
| ###
| ###
| ###
| ###
| 1,117,782
| 0
| 98.2
| 98.2
| 0.0 |
2001-Sep-10 Mon
| 1.85
| 1.86
| 1.82
| 1.85
|
|
| 69.4
| 69.4
| 0.1 |
2001-Sep-07 Fri
| 1.88
| 1.88
| 1.85
| 1.86
|
|
| ###
| ###
| 0.1 |
2001-Sep-06 Thu
| ###
| ###
| 1.89
| 1.89
|
|
| ###
| ###
| ### |
2001-Sep-05 Wed
| 1.974
| 1.974
| 1.89
| ###
| 195,983
| ###
| 9.1
| 9.1
| 0.0 |
2001-Sep-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-03 Mon
| ###
| ###
| ###
| ###
| 206,345
| 0
| ###
| ###
| 0.0 |
2001-Aug-31 Fri
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-30 Thu
| ###
| ###
| ###
| ###
| 100,340
| 0
| 18.8
| 18.8
| 0.0 |
2001-Aug-29 Wed
| 2
| ###
| 2
| ###
| 420,722
| 420,722
| 92.6
| 92.6
| 0.0 |
2001-Aug-28 Tue
| ###
| ###
| ###
| 2
| 504,955
| 0
| ###
| ###
| 0.1 |
2001-Aug-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-24 Fri
| ###
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-23 Thu
| ###
| ###
| ###
| ###
| 135,249
| 0
| ###
| ###
| 0.0 |
2001-Aug-22 Wed
| ###
| ###
| ###
| ###
| 150,258
| 0
| ###
| ###
| 0.0 |
2001-Aug-21 Tue
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-20 Mon
| 2.051
| 2.051
| ###
| 2
| 656,273
| ###
| 19.8
| 19.8
| 0.1 |
2001-Aug-17 Fri
| ###
| ###
| ###
| ###
| 145,075
| 0
| ###
| ###
| 0.0 |
2001-Aug-16 Thu
| 2.029
| ###
| 2.029
| ###
| 220,140
| ###
| 86.6
| 86.6
| 0.0 |
2001-Aug-15 Wed
| ###
| ###
| ###
| 2.027
| 375,457
| 0
| ###
| ###
| 0.1 |
2001-Aug-14 Tue
| ###
| ###
| ###
| ###
| 367,326
| 0
| 84.1
| 84.1
| 0.0 |
2001-Aug-13 Mon
| ###
| ###
| ###
| ###
| 439,649
| 0
| ###
| ###
| 0.0 |
2001-Aug-10 Fri
| ###
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2001-Aug-09 Thu
| ###
| 2.186
| ###
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2001-Aug-08 Wed
| ###
| ###
| ###
| ###
| 296,323
| 0
| ###
| ###
| 0.0 |
2001-Aug-07 Tue
| 2.23
| 2.23
| 2.2
| 2.2
|
|
| 22.4
| 22.4
| 0.2 |
2001-Aug-06 Mon
| ###
| 2.23
| ###
| 2.22
| 123,420
| ###
| 89.2
| 89.2
| 0.2 |
2001-Aug-03 Fri
| ###
| 2.21
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2001-Aug-02 Thu
| ###
| ###
| ###
| ###
| 178,759
| 0
| ###
| ###
| 0.0 |
2001-Aug-01 Wed
| 2.055
| ###
| 2.055
| ###
| 392,158
| 402,942
| ###
| ###
| 0.0 |
2001-Jul-31 Tue
| ###
| ###
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2001-Jul-30 Mon
| ###
| ###
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2001-Jul-27 Fri
| ###
| 2.25
| ###
| ###
| 392,681
| ###
| 16.6
| 16.6
| 0.0 |
2001-Jul-26 Thu
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-25 Wed
| ###
| ###
| ###
| ###
|
|
| 93.7
| 93.7
| 0.0 |
2001-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-23 Mon
| ###
| ###
| ###
| ###
| 654,382
| 0
| 24.0
| 24.0
| 0.0 |
2001-Jul-20 Fri
| ###
| ###
| ###
| 1.973
| 446,050
| 0
| ###
| ###
| ### |
2001-Jul-19 Thu
| ###
| ###
| 2
| ###
| 636,723
| 636,723
| ###
| ###
| 0.0 |
2001-Jul-18 Wed
| 2.23
| 2.23
| ###
| 2.171
|
|
| ###
| ###
| 0.2 |
2001-Jul-17 Tue
| 2.27
| ###
| 2.2
| 2.2
| 766,221
| 842,843
| ###
| ###
| 0.2 |
2001-Jul-16 Mon
| 2.145
| 2.26
| 2.145
| 2.26
|
|
| 95.5
| 95.5
| ### |
2001-Jul-13 Fri
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2001-Jul-12 Thu
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-11 Wed
| 2.25
| 2.25
| ###
| ###
| 577,372
| 649,543
| ###
| ###
| 0.0 |
2001-Jul-10 Tue
| ###
| 2.24
| ###
| 2.24
| 478,580
| ###
| 94.7
| 94.7
| ### |
2001-Jul-09 Mon
| 2
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-06 Fri
| ###
| 2.2
| 2
| 2
|
|
| 5.7
| 5.7
| 0.1 |
2001-Jul-05 Thu
| 1.88
| 2.054
| 1.88
| 2.054
|
|
| ###
| ###
| ### |
2001-Jul-04 Wed
| 1.88
| 1.88
| 1.86
| 1.87
|
|
| 33.6
| 33.6
| ### |
2001-Jul-03 Tue
| 1.84
| 1.89
| 1.84
| 1.89
|
|
| ###
| ###
| ### |
2001-Jul-02 Mon
| 1.82
| ###
| 1.79
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2001-Jun-29 Fri
| ###
| ###
| 1.83
| 1.856
|
|
| ###
| ###
| 0.1 |
2001-Jun-28 Thu
| ###
| ###
| ###
| ###
| 160,357
| 0
| 25.9
| 25.9
| 0.0 |
2001-Jun-27 Wed
| ###
| ###
| ###
| ###
| 129,076
| 0
| 29.8
| 29.8
| 0.0 |
2001-Jun-26 Tue
| ###
| ###
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2001-Jun-25 Mon
| ###
| ###
| ###
| ###
| 64,728
| 0
| 78.2
| 78.2
| 0.0 |
2001-Jun-22 Fri
| ###
| ###
| 1.87
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2001-Jun-21 Thu
| 1.955
| ###
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2001-Jun-20 Wed
| ###
| 2
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2001-Jun-19 Tue
| 1.945
| 2
| 1.945
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2001-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2001-Jun-15 Fri
| ###
| ###
| 1.86
| ###
| 1,799,324
| 1,673,371
| ###
| ###
| 0.0 |
2001-Jun-14 Thu
| 1.954
| 1.954
| 1.85
| ###
| 2,476,327
| 4,709,973
| 21.2
| 21.2
| 0.0 |
2001-Jun-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-12 Tue
| ###
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2001-Jun-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jun-08 Fri
| ###
| ###
| ###
| ###
| 649,621
| 0
| 71.7
| 71.7
| 0.0 |
2001-Jun-07 Thu
| 1.86
| ###
| 1.86
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-06 Wed
| 1.85
| 1.86
| 1.82
| 1.86
|
|
| 78.3
| 78.3
| 0.1 |
2001-Jun-05 Tue
| 1.84
| 1.87
| 1.83
| 1.85
| 277,279
| ###
| ###
| ###
| 0.1 |
2001-Jun-04 Mon
| 1.89
| 1.89
| 1.83
| 1.842
|
|
| 21.5
| 21.5
| ### |
2001-Jun-01 Fri
| 1.83
| 1.88
| 1.82
| 1.88
| 1,162,558
| ###
| ###
| ###
| 0.1 |
2001-May-31 Thu
| 1.78
| 1.82
| 1.75
| 1.8
| 768,046
| ###
| ###
| ###
| 0.1 |
2001-May-30 Wed
| 1.73
| 1.82
| 1.73
| 1.81
|
|
| 94.3
| 94.3
| ### |
2001-May-29 Tue
| 1.7
| 1.74
| 1.7
| 1.73
|
|
| 85.8
| 85.8
| ### |
2001-May-28 Mon
| 1.7
| 1.71
| ###
| 1.7
| 3,589,285
| ###
| ###
| ###
| ### |
2001-May-25 Fri
| 1.7
| 1.7
| ###
| 1.7
| 1,048,171
| 890,945
| ###
| ###
| ### |
2001-May-24 Thu
| 1.7
| 1.71
| ###
| 1.7
| 516,122
| 441,284
| 71.8
| 71.8
| ### |
2001-May-23 Wed
| ###
| 1.7
| ###
| ###
| 260,223
| 221,189
| ###
| ###
| 0.0 |
2001-May-22 Tue
| 1.71
| 1.71
| ###
| 1.7
|
|
| ###
| ###
| ### |
2001-May-21 Mon
| 1.73
| 1.74
| 1.71
| 1.71
|
|
| 27.0
| 27.0
| 0.1 |
2001-May-18 Fri
| ###
| 1.72
| ###
| 1.7
| 2,193,783
| 1,886,653
| ###
| ###
| ### |
2001-May-17 Thu
| ###
| ###
| 1.58
| ###
| 290,874
| ###
| ###
| ###
| 0.0 |
2001-May-16 Wed
| 1.58
| ###
| 1.56
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-15 Tue
| 1.575
| 1.58
| 1.57
| 1.58
|
|
| ###
| ###
| 0.1 |
2001-May-14 Mon
| ###
| ###
| 1.57
| 1.59
|
|
| ###
| ###
| ### |
2001-May-11 Fri
| ###
| ###
| 1.56
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2001-May-10 Thu
| 1.553
| ###
| 1.553
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2001-May-09 Wed
| 1.55
| 1.57
| 1.53
| 1.556
| 848,771
| ###
| 74.9
| 74.9
| ### |
2001-May-08 Tue
| ###
| ###
| 1.56
| 1.59
|
|
| ###
| ###
| ### |
2001-May-07 Mon
| ###
| ###
| ###
| ###
| 90,871
| 0
| ###
| ###
| 0.0 |
2001-May-04 Fri
| 1.641
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-03 Thu
| ###
| ###
| ###
| ###
| 149,677
| 0
| ###
| ###
| 0.0 |
2001-May-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-01 Tue
| ###
| 1.7
| ###
| ###
| 833,253
| ###
| ###
| ###
| 0.0 |
2001-Apr-30 Mon
| 1.71
| 1.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-27 Fri
| 1.7
| 1.72
| ###
| 1.7
|
|
| 71.5
| 71.5
| ### |
2001-Apr-26 Thu
| 1.7
| 1.71
| ###
| ###
| 237,354
| ###
| ###
| ###
| 0.0 |
2001-Apr-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-24 Tue
| 1.7
| 1.71
| ###
| ###
| 820,257
| ###
| 32.8
| 32.8
| 0.0 |
2001-Apr-23 Mon
| 1.71
| 1.73
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2001-Apr-20 Fri
| 1.72
| 1.72
| 1.7
| ###
| 192,644
| 329,421
| ###
| ###
| 0.0 |
2001-Apr-19 Thu
| 1.7
| 1.73
| 1.7
| 1.7
| 166,481
| ###
| ###
| ###
| ### |
2001-Apr-18 Wed
| 1.7
| 1.71
| 1.689
| 1.689
| 93,928
| ###
| ###
| ###
| ### |
2001-Apr-17 Tue
| 1.727
| 1.73
| 1.7
| 1.71
|
|
| ###
| ###
| 0.1 |
2001-Apr-16 Mon
| 1.72
| 1.72
| 1.72
| 1.72
| 0
|
|
|
| 0.1 |
2001-Apr-13 Fri
| 1.72
| 1.72
| 1.72
| 1.72
| 0
|
|
|
| 0.1 |
2001-Apr-12 Thu
| 1.71
| 1.73
| 1.7
| 1.72
|
|
| ###
| ###
| 0.1 |
2001-Apr-11 Wed
| 1.72
| 1.74
| ###
| 1.74
| 72,684
| ###
| ###
| ###
| 0.1 |
2001-Apr-10 Tue
| 1.72
| 1.73
| 1.7
| 1.7
| 58,558
| 100,426
| ###
| ###
| ### |
2001-Apr-09 Mon
| 1.7
| 1.72
| 1.7
| 1.7
| 124,424
| ###
| 74.8
| 74.8
| ### |
2001-Apr-06 Fri
| ###
| ###
| ###
| 1.7
|
|
| 21.3
| 21.3
| ### |
2001-Apr-05 Thu
| 1.72
| 1.73
| 1.7
| 1.72
|
|
| ###
| ###
| 0.1 |
2001-Apr-04 Wed
| ###
| 1.73
| ###
| 1.72
|
|
| 89.1
| 89.1
| 0.1 |
2001-Apr-03 Tue
| 1.7
| 1.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-02 Mon
| ###
| 1.71
| ###
| 1.71
|
|
| ###
| ###
| 0.1 |
2001-Mar-30 Fri
| ###
| ###
| 1.648
| 1.648
|
|
| ###
| ###
| 0.1 |
2001-Mar-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-28 Wed
| ###
| 1.71
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2001-Mar-27 Tue
| 1.71
| 1.74
| ###
| ###
| 167,246
| ###
| ###
| ###
| 0.0 |
2001-Mar-26 Mon
| ###
| 1.72
| ###
| 1.7
|
|
| 76.8
| 76.8
| ### |
2001-Mar-23 Fri
| 1.71
| 1.73
| ###
| ###
| 239,641
| 207,289
| 18.8
| 18.8
| 0.0 |
2001-Mar-22 Thu
| 1.73
| 1.74
| 1.7
| 1.72
| 2,633,779
| ###
| 36.7
| 36.7
| 0.1 |
2001-Mar-21 Wed
| ###
| 1.74
| ###
| 1.72
|
|
| 87.5
| 87.5
| 0.1 |
2001-Mar-20 Tue
| 1.7
| 1.7
| ###
| ###
| 41,349
| 35,146
| ###
| ###
| 0.0 |
2001-Mar-19 Mon
| 1.721
| 1.721
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2001-Mar-16 Fri
| 1.72
| 1.73
| 1.7
| 1.72
|
|
| 66.1
| 66.1
| 0.1 |
2001-Mar-15 Thu
| ###
| 1.71
| ###
| 1.71
|
|
| 84.2
| 84.2
| 0.1 |
2001-Mar-14 Wed
| 1.7
| 1.73
| ###
| 1.72
| 114,681
| ###
| ###
| ###
| 0.1 |
2001-Mar-13 Tue
| 1.74
| 1.74
| 1.7
| 1.72
|
|
| ###
| ###
| 0.1 |
2001-Mar-12 Mon
| 1.77
| 1.77
| 1.75
| 1.76
| 73,740
| 129,782
| 35.1
| 35.1
| 0.1 |
2001-Mar-09 Fri
| 1.76
| 1.78
| 1.75
| 1.77
| 81,321
| ###
| ###
| ###
| ### |
2001-Mar-08 Thu
| 1.76
| 1.78
| 1.75
| 1.75
|
|
| 33.7
| 33.7
| 0.1 |
2001-Mar-07 Wed
| 1.83
| 1.83
| 1.72
| 1.76
|
|
| ###
| ###
| 0.1 |
2001-Mar-06 Tue
| 1.81
| 1.83
| 1.81
| 1.82
| 314,870
| ###
| ###
| ###
| ### |
2001-Mar-05 Mon
| 1.76
| 1.85
| 1.76
| 1.79
|
|
| 85.6
| 85.6
| 0.1 |
2001-Mar-02 Fri
| 1.73
| 1.76
| 1.72
| 1.76
|
|
| 82.1
| 82.1
| 0.1 |
2001-Mar-01 Thu
| 1.753
| 1.753
| 1.72
| 1.75
| 73,175
| ###
| 29.7
| 29.7
| 0.1 |
2001-Feb-28 Wed
| 1.72
| 1.74
| 1.72
| 1.74
|
|
| 74.2
| 74.2
| 0.1 |
2001-Feb-27 Tue
| 1.73
| 1.74
| ###
| 1.7
| 125,172
| ###
| ###
| ###
| ### |
2001-Feb-26 Mon
| 1.76
| 1.76
| 1.71
| 1.71
|
|
| 17.5
| 17.5
| 0.1 |
2001-Feb-23 Fri
| 1.73
| 1.76
| 1.73
| 1.75
| 270,823
| 472,586
| 75.9
| 75.9
| 0.1 |
2001-Feb-22 Thu
| 1.726
| 1.75
| 1.72
| 1.75
|
|
| 82.4
| 82.4
| 0.1 |
2001-Feb-21 Wed
| 1.73
| 1.74
| 1.7
| 1.72
| 51,276
| ###
| ###
| ###
| 0.1 |
2001-Feb-20 Tue
| 1.71
| 1.72
| 1.7
| 1.7
|
|
| 27.0
| 27.0
| ### |
2001-Feb-19 Mon
| 1.74
| 1.74
| 1.7
| 1.71
|
|
| 24.9
| 24.9
| 0.1 |
2001-Feb-16 Fri
| 1.72
| 1.72
| ###
| 1.71
|
|
| 35.5
| 35.5
| 0.1 |
2001-Feb-15 Thu
| 1.73
| 1.74
| 1.7
| 1.74
| 75,155
| ###
| 78.8
| 78.8
| 0.1 |
2001-Feb-14 Wed
| 1.74
| 1.74
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2001-Feb-13 Tue
| 1.72
| 1.77
| 1.72
| 1.74
|
|
| 78.9
| 78.9
| 0.1 |
2001-Feb-12 Mon
| 1.72
| 1.74
| 1.71
| 1.74
| 74,885
| 129,176
| ###
| ###
| 0.1 |
2001-Feb-09 Fri
| ###
| 1.77
| ###
| 1.74
|
|
| 89.1
| 89.1
| 0.1 |
2001-Feb-08 Thu
| 1.73
| 1.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-07 Wed
| 1.76
| 1.76
| 1.71
| 1.72
|
|
| ###
| ###
| 0.1 |
2001-Feb-06 Tue
| 1.76
| 1.78
| 1.75
| 1.78
|
|
| 79.5
| 79.5
| 0.1 |
2001-Feb-05 Mon
| 1.75
| 1.775
| 1.73
| 1.775
| 192,654
| 337,626
| 84.4
| 84.4
| ### |
2001-Feb-02 Fri
| 1.76
| 1.77
| 1.74
| 1.74
|
|
| ###
| ###
| 0.1 |
2001-Feb-01 Thu
| 1.71
| 1.77
| 1.7
| 1.76
|
|
| ###
| ###
| 0.1 |
2001-Jan-31 Wed
| 1.74
| 1.76
| 1.7
| 1.71
|
|
| 22.2
| 22.2
| 0.1 |
2001-Jan-30 Tue
| 1.73
| 1.76
| 1.72
| 1.73
| 267,774
| 465,926
| ###
| ###
| ### |
2001-Jan-29 Mon
| 1.77
| 1.77
| 1.7
| 1.74
| 644,120
| 1,117,548
| 21.5
| 21.5
| 0.1 |
2001-Jan-25 Thu
| 1.7
| 1.79
| 1.7
| 1.77
|
|
| ###
| ###
| ### |
2001-Jan-24 Wed
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-22 Mon
| ###
| ###
| ###
| ###
| 309,950
| 0
| ###
| ###
| 0.0 |
2001-Jan-19 Fri
| ###
| ###
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2001-Jan-18 Thu
| 1.7
| 1.7
| ###
| ###
| 349,540
| ###
| ###
| ###
| 0.0 |
2001-Jan-17 Wed
| 1.72
| 1.72
| ###
| 1.7
|
|
| 20.0
| 20.0
| ### |
2001-Jan-16 Tue
| ###
| 1.76
| ###
| 1.72
| 47,654
| ###
| 76.9
| 76.9
| 0.1 |
2001-Jan-15 Mon
| 1.76
| 1.76
| 1.7
| 1.71
| 90,847
| ###
| 19.6
| 19.6
| 0.1 |
2001-Jan-12 Fri
| 1.77
| 1.77
| 1.73
| 1.75
| 72,574
| ###
| 24.4
| 24.4
| 0.1 |
2001-Jan-11 Thu
| ###
| 1.77
| ###
| 1.77
| 80,844
| 71,546
| ###
| ###
| ### |
2001-Jan-10 Wed
| 1.7
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-09 Tue
| 1.73
| 1.73
| 1.72
| 1.72
|
|
| ###
| ###
| 0.1 |
2001-Jan-08 Mon
| 1.745
| 1.75
| 1.73
| 1.74
| 10,477
| 18,229
| 35.9
| 35.9
| 0.1 |
2001-Jan-05 Fri
| 1.78
| 1.78
| 1.74
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-04 Thu
| 1.76
| 1.8
| 1.76
| 1.8
|
|
| ###
| ###
| 0.1 |
2001-Jan-03 Wed
| 1.76
| 1.8
| 1.72
| 1.8
|
|
| ###
| ###
| 0.1 |
2001-Jan-02 Tue
| 1.8
| 1.8
| 1.72
| 1.78
|
|
| ###
| ###
| 0.1 |
2001-Jan-01 Mon
| 1.76
| 1.8
| 1.7
| 1.8
|
|
| 80.3
| 80.3
| 0.1 |
2000-Dec-29 Fri
| 1.76
| 1.8
| 1.7
| 1.8
|
|
| 80.3
| 80.3
| 0.1 |
2000-Dec-28 Thu
| 1.728
| 1.78
| 1.7
| 1.77
|
|
| 88.3
| 88.3
| ### |
2000-Dec-27 Wed
| 1.7
| 1.73
| 1.7
| 1.7
| 45,020
| ###
| 67.5
| 67.5
| ### |
2000-Dec-26 Tue
| ###
| 1.7
| ###
| 1.7
| 51,670
| ###
| 82.0
| 82.0
| ### |
2000-Dec-25 Mon
| ###
| 1.7
| ###
| 1.7
| 51,670
| ###
| 82.0
| 82.0
| ### |
2000-Dec-22 Fri
| ###
| 1.7
| ###
| 1.7
| 51,670
| ###
| 82.0
| 82.0
| ### |
2000-Dec-21 Thu
| ###
| 1.7
| ###
| 1.7
|
|
| 80.9
| 80.9
| ### |
2000-Dec-20 Wed
| 1.71
| 1.71
| ###
| ###
| 258,651
| 221,146
| 32.7
| 32.7
| 0.0 |
2000-Dec-19 Tue
| 1.728
| 1.74
| 1.71
| 1.72
| 108,581
| ###
| 35.7
| 35.7
| 0.1 |
2000-Dec-18 Mon
| 1.74
| 1.76
| 1.72
| 1.73
| 74,948
| ###
| 35.4
| 35.4
| ### |
2000-Dec-15 Fri
| 1.71
| 1.74
| 1.71
| 1.74
| 251,870
| 434,475
| ###
| ###
| 0.1 |
2000-Dec-14 Thu
| 1.742
| 1.742
| 1.7
| 1.7
| 89,857
| 154,643
| 17.7
| 17.7
| ### |
2000-Dec-13 Wed
| 1.75
| 1.75
| 1.72
| 1.74
| 82,458
| ###
| 30.2
| 30.2
| 0.1 |
2000-Dec-12 Tue
| 1.7
| 1.75
| ###
| 1.75
| 1,047,971
| 916,974
| 90.5
| 90.5
| 0.1 |
2000-Dec-11 Mon
| ###
| 1.71
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2000-Dec-08 Fri
| 1.7
| 1.71
| ###
| ###
| 277,372
| 237,153
| ###
| ###
| 0.0 |
2000-Dec-07 Thu
| 1.72
| 1.73
| ###
| 1.7
|
|
| ###
| ###
| ### |
2000-Dec-06 Wed
| 1.75
| 1.76
| 1.71
| 1.73
| 291,078
| 505,020
| ###
| ###
| ### |
2000-Dec-05 Tue
| 1.772
| 1.79
| 1.74
| 1.75
|
|
| ###
| ###
| 0.1 |
2000-Dec-04 Mon
| 1.82
| 1.82
| 1.77
| 1.79
| 306,123
| ###
| ###
| ###
| 0.1 |
2000-Dec-01 Fri
| 1.83
| 1.85
| 1.83
| 1.84
|
|
| 71.3
| 71.3
| ### |
2000-Nov-30 Thu
| 1.88
| 1.88
| 1.8
| 1.82
| 143,641
| ###
| ###
| ###
| ### |
2000-Nov-29 Wed
| 1.86
| 1.89
| 1.85
| 1.89
|
|
| ###
| ###
| ### |
2000-Nov-28 Tue
| ###
| ###
| 1.88
| 1.88
| 376,323
| 353,743
| ###
| ###
| 0.1 |
2000-Nov-27 Mon
| 1.88
| ###
| 1.86
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-24 Fri
| 1.88
| 1.89
| 1.86
| 1.88
| 226,859
| ###
| 67.2
| 67.2
| 0.1 |
2000-Nov-23 Thu
| 1.88
| 1.88
| 1.86
| 1.86
|
|
| ###
| ###
| 0.1 |
2000-Nov-22 Wed
| 1.856
| 1.88
| 1.85
| 1.87
| 285,653
| 532,742
| 75.3
| 75.3
| ### |
2000-Nov-21 Tue
| 1.87
| 1.88
| 1.85
| 1.87
| 177,976
| 331,925
| ###
| ###
| ### |
2000-Nov-20 Mon
| 1.85
| 1.89
| 1.85
| 1.85
| 258,941
| ###
| 75.4
| 75.4
| 0.1 |
2000-Nov-17 Fri
| 1.83
| 1.87
| 1.81
| 1.848
| 339,759
| 625,156
| 74.9
| 74.9
| ### |
2000-Nov-16 Thu
| 1.77
| 1.84
| 1.77
| 1.83
|
|
| 89.5
| 89.5
| ### |
2000-Nov-15 Wed
| 1.71
| 1.79
| 1.71
| 1.75
|
|
| ###
| ###
| 0.1 |
2000-Nov-13 Mon
| 1.75
| 1.79
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2000-Nov-10 Fri
| 1.73
| 1.75
| 1.73
| 1.75
|
|
| 77.3
| 77.3
| 0.1 |
2000-Nov-09 Thu
| 1.725
| 1.77
| 1.7
| 1.73
| 301,883
| ###
| 67.6
| 67.6
| ### |
2000-Nov-08 Wed
| ###
| 1.74
| ###
| 1.74
|
|
| 86.8
| 86.8
| 0.1 |
2000-Nov-07 Tue
| ###
| 1.7
| ###
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2000-Nov-06 Mon
| ###
| 1.71
| ###
| ###
| 367,143
| ###
| ###
| ###
| 0.0 |
2000-Nov-03 Fri
| ###
| 1.7
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2000-Nov-02 Thu
| 1.745
| 1.75
| 1.7
| 1.72
| 167,572
| ###
| 20.0
| 20.0
| 0.1 |
2000-Nov-01 Wed
| 1.755
| 1.76
| 1.73
| 1.75
|
|
| 34.1
| 34.1
| 0.1 |
2000-Oct-31 Tue
| ###
| ###
| 1.74
| 1.76
| 405,070
| ###
| 15.0
| 15.0
| 0.1 |
2000-Oct-30 Mon
| ###
| 1.83
| ###
| ###
| 160,873
| ###
| ###
| ###
| 0.0 |
2000-Oct-27 Fri
| 1.8
| 1.8
| 1.77
| 1.8
|
|
| 68.9
| 68.9
| 0.1 |
2000-Oct-26 Thu
| 1.79
| 1.82
| 1.79
| 1.8
| 340,858
| 615,248
| 73.2
| 73.2
| 0.1 |
2000-Oct-25 Wed
| 1.8
| 1.8
| 1.77
| 1.8
| 308,653
| 550,945
| ###
| ###
| 0.1 |
2000-Oct-24 Tue
| 1.81
| 1.84
| 1.8
| 1.8
|
|
| 32.1
| 32.1
| 0.1 |
2000-Oct-23 Mon
| 1.78
| 1.84
| 1.78
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2000-Oct-20 Fri
| 1.76
| 1.78
| 1.76
| 1.77
|
|
| ###
| ###
| ### |
2000-Oct-19 Thu
| 1.79
| 1.79
| 1.74
| 1.753
|
|
| ###
| ###
| 0.1 |
2000-Oct-18 Wed
| 1.79
| 1.79
| 1.76
| 1.77
|
|
| ###
| ###
| ### |
2000-Oct-17 Tue
| 1.758
| 1.8
| 1.758
| 1.77
|
|
| 78.3
| 78.3
| ### |
2000-Oct-16 Mon
| 1.85
| 1.85
| 1.73
| 1.75
|
|
| ###
| ###
| 0.1 |
2000-Oct-13 Fri
| 1.82
| 1.88
| 1.8
| 1.83
| 479,954
| ###
| 71.0
| 71.0
| ### |
2000-Oct-12 Thu
| 1.73
| 1.79
| ###
| 1.79
| 356,446
| ###
| ###
| ###
| 0.1 |
2000-Oct-11 Wed
| 1.73
| 1.75
| 1.73
| 1.73
|
|
| 71.8
| 71.8
| ### |
2000-Oct-10 Tue
| 1.7
| 1.72
| ###
| 1.71
|
|
| 76.7
| 76.7
| 0.1 |
2000-Oct-09 Mon
| 1.72
| 1.72
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2000-Oct-06 Fri
| ###
| 1.73
| ###
| 1.73
|
|
| ###
| ###
| ### |
2000-Oct-05 Thu
| 1.741
| 1.741
| ###
| ###
|
|
| 9.5
| 9.5
| 0.0 |
2000-Oct-04 Wed
| 1.76
| 1.76
| 1.71
| 1.71
| 129,723
| ###
| 15.2
| 15.2
| 0.1 |
2000-Oct-03 Tue
| 1.72
| 1.77
| 1.72
| 1.76
| 107,925
| 188,329
| ###
| ###
| 0.1 |
2000-Oct-02 Mon
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| 71.0
| 71.0
| ### |
2000-Sep-29 Fri
| ###
| 1.7
| ###
| 1.7
|
|
| 82.9
| 82.9
| ### |
|