End of day Prices (full format), 600 Days for (OMI) OMI HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.02 |
2005-Apr-29 Fri
| ###
| ###
| ###
| ###
|
|
| 95.2
| 95.2
| 0.0 |
2005-Apr-28 Thu
| 0.57
| ###
| 0.55
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-27 Wed
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 72.5
| 72.5
| ### |
2005-Apr-26 Tue
| 0.52
| 0.53
| 0.52
| 0.52
| 12,450
| ###
| ###
| ###
| 0.0 |
2005-Apr-22 Fri
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| 71.3
| 71.3
| 0.0 |
2005-Apr-21 Thu
| ###
| 0.55
| ###
| ###
|
|
| 9.0
| 9.0
| 0.0 |
2005-Apr-20 Wed
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| 72.6
| 72.6
| 0.0 |
2005-Apr-19 Tue
| 0.52
| 0.52
| ###
| 0.52
| 23,650
| 6,149
| ###
| ###
| 0.0 |
2005-Apr-18 Mon
| 0.52
| 0.545
| ###
| ###
| 11,950
| 3,256
| ###
| ###
| 0.0 |
2005-Apr-15 Fri
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2005-Apr-14 Thu
| 0.585
| 0.585
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2005-Apr-13 Wed
| 0.575
| 0.575
| 0.57
| 0.57
|
|
| 30.6
| 30.6
| ### |
2005-Apr-12 Tue
| 0.58
| ###
| 0.575
| 0.575
| 13,986
| 4,020
| ###
| ###
| ### |
2005-Apr-11 Mon
| 0.58
| ###
| 0.58
| ###
| 2,250
| 652
| ###
| ###
| 0.0 |
2005-Apr-08 Fri
| 0.56
| 0.57
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2005-Apr-07 Thu
| 0.555
| 0.555
| 0.555
| 0.555
|
|
| ###
| ###
| ### |
2005-Apr-06 Wed
| 0.56
| ###
| 0.55
| ###
|
|
| 97.2
| 97.2
| 0.0 |
2005-Apr-05 Tue
| 0.56
| 0.58
| 0.56
| 0.58
|
|
| ###
| ###
| ### |
2005-Apr-04 Mon
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| 76.8
| 76.8
| ### |
2005-Apr-01 Fri
| ###
| ###
| 0.58
| 0.58
| 25,450
| 7,380
| 8.5
| 8.5
| ### |
2005-Mar-31 Thu
| ###
| ###
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2005-Mar-30 Wed
| ###
| ###
| 0.57
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-29 Tue
| ###
| ###
| ###
| ###
| 2,150
| 0
| ###
| ###
| 0.0 |
2005-Mar-24 Thu
| ###
| ###
| ###
| ###
| 22,075
| 0
| 98.0
| 98.0
| 0.0 |
2005-Mar-23 Wed
| ###
| ###
| ###
| ###
| 2,275
| 0
| ###
| ###
| 0.0 |
2005-Mar-22 Tue
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2005-Mar-21 Mon
| 0.71
| 0.75
| ###
| ###
| 33,848
| ###
| ###
| ###
| 0.0 |
2005-Mar-18 Fri
| ###
| 0.7
| ###
| 0.7
|
|
| 95.8
| 95.8
| ### |
2005-Mar-17 Thu
| ###
| 0.7
| ###
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2005-Mar-16 Wed
| ###
| ###
| 0.58
| ###
| 23,781
| ###
| 20.8
| 20.8
| 0.0 |
2005-Mar-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-14 Mon
| 0.7
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-11 Fri
| 0.72
| 0.72
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2005-Mar-10 Thu
| 0.78
| 0.78
| 0.75
| 0.75
| 20,158
| 15,420
| 7.1
| 7.1
| ### |
2005-Mar-09 Wed
| 0.79
| 0.83
| 0.78
| 0.83
|
|
| ###
| ###
| ### |
2005-Mar-08 Tue
| 0.85
| 0.88
| 0.75
| 0.79
| 52,358
| 42,671
| 3.0
| 3.0
| ### |
2005-Mar-07 Mon
| 0.83
| ###
| 0.8
| 0.85
|
|
| ###
| ###
| ### |
2005-Mar-04 Fri
| 0.54
| 0.85
| 0.54
| 0.8
|
|
| ###
| ###
| 0.1 |
2005-Mar-03 Thu
| 0.48
| 0.49
| 0.42
| 0.49
|
|
| 84.9
| 84.9
| ### |
2005-Mar-02 Wed
| ###
| 0.48
| ###
| 0.48
| 148,350
| ###
| 90.6
| 90.6
| 0.0 |
2005-Mar-01 Tue
| 0.52
| 0.52
| 0.47
| 0.47
|
|
| 1.1
| 1.1
| ### |
2005-Feb-28 Mon
| 0.55
| 0.55
| 0.51
| 0.52
| 64,845
| ###
| ###
| ###
| 0.0 |
2005-Feb-25 Fri
| ###
| ###
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2005-Feb-24 Thu
| ###
| ###
| 0.56
| 0.59
| 73,046
| 20,452
| 7.4
| 7.4
| 0.0 |
2005-Feb-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-22 Tue
| 0.74
| 0.74
| 0.55
| ###
| 100,371
| ###
| ###
| ###
| 0.0 |
2005-Feb-21 Mon
| 0.79
| 0.8
| 0.74
| 0.74
| 46,375
| ###
| 3.5
| 3.5
| 0.1 |
2005-Feb-18 Fri
| 0.81
| 0.81
| 0.8
| 0.8
|
|
| 24.6
| 24.6
| 0.1 |
2005-Feb-17 Thu
| 0.83
| 0.83
| 0.81
| 0.81
|
|
| 14.1
| 14.1
| 0.1 |
2005-Feb-16 Wed
| 0.83
| 0.85
| 0.82
| 0.82
|
|
| ###
| ###
| 0.1 |
2005-Feb-15 Tue
| 0.83
| 0.87
| 0.83
| 0.83
|
|
| 73.7
| 73.7
| ### |
2005-Feb-14 Mon
| 0.86
| 0.88
| 0.82
| 0.82
| 113,950
| 96,857
| ###
| ###
| 0.1 |
2005-Feb-11 Fri
| 0.85
| 0.85
| 0.8
| 0.85
| 28,645
| ###
| 65.8
| 65.8
| ### |
2005-Feb-10 Thu
| 0.82
| 0.89
| 0.8
| 0.84
|
|
| ###
| ###
| ### |
2005-Feb-09 Wed
| ###
| ###
| 0.81
| 0.81
| 43,776
| 17,729
| 1.0
| 1.0
| 0.1 |
2005-Feb-08 Tue
| ###
| ###
| 0.83
| 0.89
|
|
| 2.4
| 2.4
| ### |
2005-Feb-07 Mon
| 1
| 1
| ###
| ###
|
|
| 5.4
| 5.4
| 0.0 |
2005-Feb-04 Fri
| ###
| ###
| ###
| 1
| 33,643
| 0
| 86.3
| 86.3
| ### |
2005-Feb-03 Thu
| ###
| ###
| ###
| ###
| 55,178
| 0
| 4.9
| 4.9
| 0.0 |
2005-Feb-02 Wed
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2005-Feb-01 Tue
| ###
| ###
| ###
| ###
| 3,250
| 0
| ###
| ###
| 0.0 |
2005-Jan-31 Mon
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2005-Jan-28 Fri
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2005-Jan-27 Thu
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2005-Jan-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-21 Fri
| ###
| ###
| ###
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2005-Jan-20 Thu
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2005-Jan-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-18 Tue
| ###
| ###
| ###
| ###
| 31,786
| 0
| 96.8
| 96.8
| 0.0 |
2005-Jan-17 Mon
| ###
| ###
| ###
| ###
|
|
| 4.3
| 4.3
| 0.0 |
2005-Jan-14 Fri
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2005-Jan-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-12 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jan-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-10 Mon
| ###
| ###
| ###
| ###
|
|
| 98.3
| 98.3
| 0.0 |
2005-Jan-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-06 Thu
| ###
| ###
| ###
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2005-Jan-05 Wed
| ###
| ###
| ###
| ###
| 27,450
| 0
| 80.8
| 80.8
| 0.0 |
2005-Jan-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-31 Fri
| ###
| ###
| ###
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2004-Dec-30 Thu
| ###
| ###
| ###
| ###
| 7,275
| 0
| 67.9
| 67.9
| 0.0 |
2004-Dec-29 Wed
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2004-Dec-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-23 Thu
| ###
| ###
| ###
| ###
| 2,150
| 0
| 70.0
| 70.0
| 0.0 |
2004-Dec-22 Wed
| ###
| ###
| ###
| ###
| 9,980
| 0
| ###
| ###
| 0.0 |
2004-Dec-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-17 Fri
| 1.2
| 1.2
| ###
| ###
| 113,320
| ###
| ###
| ###
| 0.0 |
2004-Dec-16 Thu
| 1.2
| 1.2
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2004-Dec-15 Wed
| 1.29
| 1.29
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2004-Dec-14 Tue
| ###
| 1.29
| ###
| 1.29
| 42,050
| 27,122
| 98.8
| 98.8
| 0.1 |
2004-Dec-13 Mon
| ###
| ###
| ###
| ###
| 100,529
| 0
| ###
| ###
| 0.0 |
2004-Dec-10 Fri
| ###
| ###
| 1
| ###
| 244,379
| 122,189
| 1.5
| 1.5
| 0.0 |
2004-Dec-09 Thu
| ###
| ###
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2004-Dec-08 Wed
| 1.25
| 1.25
| 1.2
| 1.2
| 77,644
| ###
| 16.6
| 16.6
| 0.1 |
2004-Dec-07 Tue
| 1.29
| 1.29
| 1.27
| 1.27
| 50,985
| ###
| ###
| ###
| ### |
2004-Dec-06 Mon
| ###
| ###
| 1.28
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-03 Fri
| 1.45
| 1.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-02 Thu
| 1.45
| 1.48
| 1.45
| 1.45
| 18,875
| 27,651
| ###
| ###
| ### |
2004-Dec-01 Wed
| 1.4
| 1.52
| 1.4
| 1.45
|
|
| 93.0
| 93.0
| ### |
2004-Nov-30 Tue
| 1.46
| 1.46
| ###
| 1.4
|
|
| 9.2
| 9.2
| ### |
2004-Nov-29 Mon
| 1.55
| 1.55
| 1.42
| 1.5
| 46,277
| 68,721
| ###
| ###
| 0.1 |
2004-Nov-26 Fri
| 1.56
| 1.56
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2004-Nov-25 Thu
| 1.58
| 1.58
| 1.55
| 1.55
|
|
| 16.9
| 16.9
| ### |
2004-Nov-24 Wed
| ###
| ###
| 1.57
| 1.57
| 19,275
| ###
| 16.6
| 16.6
| 0.1 |
2004-Nov-23 Tue
| 1.57
| 1.57
| 1.57
| 1.57
| 0
|
|
|
| 0.1 |
2004-Nov-22 Mon
| ###
| ###
| 1.57
| 1.57
|
|
| ###
| ###
| 0.1 |
2004-Nov-19 Fri
| ###
| ###
| 1.59
| 1.59
|
|
| ###
| ###
| ### |
2004-Nov-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-17 Wed
| 1.7
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-16 Tue
| 1.72
| 1.72
| 1.7
| 1.7
| 36,728
| ###
| 27.1
| 27.1
| ### |
2004-Nov-15 Mon
| ###
| 1.8
| ###
| 1.7
| 160,378
| 144,340
| 87.1
| 87.1
| ### |
2004-Nov-12 Fri
| ###
| ###
| ###
| ###
| 28,444
| 0
| 90.4
| 90.4
| 0.0 |
2004-Nov-11 Thu
| 1.53
| 1.58
| 1.53
| 1.58
|
|
| ###
| ###
| 0.1 |
2004-Nov-10 Wed
| 1.5
| 1.53
| 1.5
| 1.53
|
|
| 84.0
| 84.0
| ### |
2004-Nov-09 Tue
| 1.5
| 1.51
| 1.5
| 1.5
| 38,558
| 58,029
| 70.5
| 70.5
| 0.1 |
2004-Nov-08 Mon
| 1.5
| 1.5
| 1.45
| 1.5
| 20,051
| 29,575
| ###
| ###
| 0.1 |
2004-Nov-05 Fri
| 1.55
| 1.57
| ###
| 1.5
|
|
| 7.9
| 7.9
| 0.1 |
2004-Nov-04 Thu
| 1.47
| 1.47
| 1.45
| 1.46
|
|
| 27.3
| 27.3
| 0.1 |
2004-Nov-03 Wed
| 1.46
| 1.54
| 1.46
| 1.46
|
|
| 66.4
| 66.4
| 0.1 |
2004-Nov-02 Tue
| 1.47
| 1.47
| 1.42
| 1.44
| 6,225
| ###
| 11.6
| 11.6
| 0.1 |
2004-Nov-01 Mon
| 1.51
| 1.51
| 1.42
| 1.45
| 38,550
| 56,475
| ###
| ###
| ### |
2004-Oct-29 Fri
| 1.54
| 1.55
| 1.5
| 1.53
| 5,250
| ###
| 26.6
| 26.6
| ### |
2004-Oct-28 Thu
| 1.46
| 1.55
| 1.46
| 1.55
|
|
| ###
| ###
| ### |
2004-Oct-27 Wed
| 1.43
| 1.48
| 1.41
| 1.45
|
|
| ###
| ###
| ### |
2004-Oct-26 Tue
| ###
| 1.4
| 1.22
| 1.4
| 193,920
| ###
| 97.3
| 97.3
| ### |
2004-Oct-25 Mon
| 1.44
| 1.44
| 1.26
| 1.29
| 189,681
| ###
| ###
| ###
| 0.1 |
2004-Oct-22 Fri
| 1.5
| 1.54
| 1.5
| 1.54
|
|
| ###
| ###
| ### |
2004-Oct-21 Thu
| 1.53
| 1.53
| 1.49
| 1.5
| 31,244
| 47,178
| 12.5
| 12.5
| 0.1 |
2004-Oct-20 Wed
| ###
| ###
| 1.55
| 1.56
| 39,222
| ###
| 2.2
| 2.2
| ### |
2004-Oct-19 Tue
| 1.7
| 1.7
| 1.7
| 1.7
| 584
| ###
| 70.8
| 70.8
| ### |
2004-Oct-18 Mon
| 1.7
| 1.7
| 1.7
| 1.7
| 17,175
| ###
| 70.6
| 70.6
| ### |
2004-Oct-15 Fri
| 1.76
| 1.76
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2004-Oct-14 Thu
| 1.7
| 1.7
| ###
| 1.7
| 44,146
| 37,524
| ###
| ###
| ### |
2004-Oct-13 Wed
| ###
| 1.71
| ###
| 1.71
| 22,680
| ###
| ###
| ###
| 0.1 |
2004-Oct-12 Tue
| ###
| 1.71
| ###
| 1.71
| 1,583
| 1,353
| 89.3
| 89.3
| 0.1 |
2004-Oct-11 Mon
| 1.7
| 1.7
| ###
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2004-Oct-08 Fri
| 1.76
| 1.76
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2004-Oct-07 Thu
| 1.79
| 1.79
| 1.75
| 1.75
|
|
| 12.5
| 12.5
| 0.1 |
2004-Oct-06 Wed
| 1.78
| 1.78
| 1.78
| 1.78
|
|
| 69.2
| 69.2
| 0.1 |
2004-Oct-05 Tue
| 1.76
| 1.77
| 1.75
| 1.77
|
|
| 75.0
| 75.0
| ### |
2004-Oct-04 Mon
| 1.78
| 1.78
| 1.78
| 1.78
|
|
| ###
| ###
| 0.1 |
2004-Oct-01 Fri
| 1.73
| 1.8
| 1.7
| 1.75
| 84,540
| 147,945
| 80.1
| 80.1
| 0.1 |
2004-Sep-30 Thu
| 1.74
| 1.75
| ###
| 1.75
|
|
| 72.1
| 72.1
| 0.1 |
2004-Sep-29 Wed
| 1.73
| 1.75
| 1.73
| 1.75
| 1,647
| ###
| 76.8
| 76.8
| 0.1 |
2004-Sep-28 Tue
| 1.81
| 1.81
| 1.72
| 1.72
| 13,080
| 23,086
| ###
| ###
| 0.1 |
2004-Sep-27 Mon
| 1.81
| 1.81
| 1.81
| 1.81
|
|
| ###
| ###
| ### |
2004-Sep-24 Fri
| 1.85
| 1.85
| 1.83
| 1.83
|
|
| 23.5
| 23.5
| ### |
2004-Sep-23 Thu
| ###
| ###
| 1.87
| 1.89
|
|
| ###
| ###
| ### |
2004-Sep-22 Wed
| 1.85
| ###
| 1.85
| ###
| 77,673
| 71,847
| 89.6
| 89.6
| 0.0 |
2004-Sep-21 Tue
| 1.84
| 1.84
| 1.8
| 1.82
|
|
| ###
| ###
| ### |
2004-Sep-20 Mon
| 1.8
| 1.8
| 1.8
| 1.8
| 8,450
| ###
| 72.4
| 72.4
| 0.1 |
2004-Sep-17 Fri
| 1.82
| 1.86
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2004-Sep-16 Thu
| 1.8
| 1.84
| 1.78
| 1.78
|
|
| ###
| ###
| 0.1 |
2004-Sep-15 Wed
| ###
| 1.8
| ###
| 1.79
|
|
| 96.1
| 96.1
| 0.1 |
2004-Sep-14 Tue
| 1.7
| 1.7
| ###
| ###
|
|
| 9.1
| 9.1
| 0.0 |
2004-Sep-13 Mon
| ###
| 1.7
| ###
| 1.7
| 6,670
| ###
| 79.7
| 79.7
| ### |
2004-Sep-10 Fri
| ###
| ###
| ###
| ###
| 7,120
| 0
| ###
| ###
| 0.0 |
2004-Sep-09 Thu
| ###
| 1.7
| ###
| ###
| 32,777
| ###
| 11.4
| 11.4
| 0.0 |
2004-Sep-08 Wed
| ###
| ###
| ###
| ###
| 9,576
| 0
| ###
| ###
| 0.0 |
2004-Sep-07 Tue
| 1.7
| 1.7
| ###
| 1.7
|
|
| 71.4
| 71.4
| ### |
2004-Sep-06 Mon
| 1.71
| 1.71
| 1.7
| 1.7
| 16,955
| ###
| ###
| ###
| ### |
2004-Sep-03 Fri
| ###
| 1.7
| ###
| 1.7
| 43,775
| ###
| ###
| ###
| ### |
2004-Sep-02 Thu
| 1.58
| ###
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-01 Wed
| 1.43
| 1.56
| ###
| 1.56
| 29,158
| 22,743
| 98.9
| 98.9
| ### |
2004-Aug-31 Tue
| 1.7
| 1.71
| 1.42
| 1.44
| 177,274
| ###
| 0.5
| 0.5
| 0.1 |
2004-Aug-30 Mon
| 1.28
| ###
| 1.28
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-27 Fri
| 1.23
| 1.26
| 1.23
| 1.25
|
|
| 79.8
| 79.8
| ### |
2004-Aug-26 Thu
| 1.25
| 1.28
| 1.2
| 1.21
| 51,950
| ###
| 9.0
| 9.0
| ### |
2004-Aug-25 Wed
| ###
| ###
| 1.29
| 1.29
| 20,083
| 12,953
| 2.9
| 2.9
| 0.1 |
2004-Aug-24 Tue
| 1.4
| 1.4
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2004-Aug-23 Mon
| 1.4
| 1.4
| 1.4
| 1.4
| 10,358
| ###
| 66.1
| 66.1
| ### |
2004-Aug-20 Fri
| 1.42
| 1.42
| ###
| 1.4
|
|
| ###
| ###
| ### |
2004-Aug-19 Thu
| 1.45
| 1.45
| ###
| ###
| 30,275
| 21,949
| ###
| ###
| 0.0 |
2004-Aug-18 Wed
| 1.49
| 1.49
| 1.43
| 1.44
|
|
| 9.0
| 9.0
| 0.1 |
2004-Aug-17 Tue
| 1.56
| 1.57
| 1.5
| 1.5
| 42,221
| ###
| ###
| ###
| 0.1 |
2004-Aug-16 Mon
| ###
| ###
| 1.56
| 1.56
| 20,483
| 15,976
| 13.9
| 13.9
| ### |
2004-Aug-13 Fri
| ###
| ###
| 1.55
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2004-Aug-12 Thu
| 1.53
| 1.56
| 1.53
| 1.55
| 11,575
| 17,883
| ###
| ###
| ### |
2004-Aug-11 Wed
| ###
| ###
| 1.51
| 1.53
| 11,882
| 8,970
| 2.6
| 2.6
| ### |
2004-Aug-10 Tue
| ###
| ###
| 1.59
| ###
| 15,824
| 12,580
| 90.5
| 90.5
| 0.0 |
2004-Aug-09 Mon
| ###
| ###
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2004-Aug-06 Fri
| ###
| ###
| ###
| ###
| 20,320
| 0
| ###
| ###
| 0.0 |
2004-Aug-05 Thu
| ###
| ###
| ###
| ###
| 10,244
| 0
| ###
| ###
| 0.0 |
2004-Aug-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-03 Tue
| ###
| ###
| ###
| ###
| 4,750
| 0
| 9.6
| 9.6
| 0.0 |
2004-Aug-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-30 Fri
| ###
| ###
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2004-Jul-29 Thu
| ###
| 1.7
| ###
| ###
| 37,385
| 31,777
| ###
| ###
| 0.0 |
2004-Jul-28 Wed
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2004-Jul-27 Tue
| ###
| ###
| ###
| ###
| 13,225
| 0
| 9.5
| 9.5
| 0.0 |
2004-Jul-26 Mon
| ###
| 1.7
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2004-Jul-23 Fri
| ###
| 1.7
| ###
| ###
| 27,579
| 23,442
| ###
| ###
| 0.0 |
2004-Jul-22 Thu
| ###
| 1.7
| ###
| ###
| 10,850
| 9,222
| 74.2
| 74.2
| 0.0 |
2004-Jul-21 Wed
| 1.7
| 1.7
| ###
| ###
| 13,550
| ###
| ###
| ###
| 0.0 |
2004-Jul-20 Tue
| ###
| 1.7
| ###
| ###
| 26,925
| 22,886
| ###
| ###
| 0.0 |
2004-Jul-19 Mon
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2004-Jul-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-15 Thu
| ###
| ###
| 1.59
| 1.59
| 21,077
| 16,756
| ###
| ###
| ### |
2004-Jul-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-13 Tue
| ###
| ###
| ###
| ###
| 14,375
| 0
| 20.5
| 20.5
| 0.0 |
2004-Jul-12 Mon
| ###
| ###
| ###
| ###
| 52,375
| 0
| ###
| ###
| 0.0 |
2004-Jul-09 Fri
| 1.7
| 1.7
| ###
| ###
| 30,150
| 25,627
| 10.4
| 10.4
| 0.0 |
2004-Jul-08 Thu
| 1.79
| 1.79
| 1.7
| 1.7
| 64,550
| ###
| 4.2
| 4.2
| ### |
2004-Jul-07 Wed
| 1.79
| 1.79
| 1.78
| 1.79
| 10,081
| ###
| 65.2
| 65.2
| 0.1 |
2004-Jul-06 Tue
| 1.84
| 1.84
| 1.71
| 1.8
| 93,143
| 165,328
| ###
| ###
| 0.1 |
2004-Jul-05 Mon
| 1.78
| 1.85
| 1.78
| 1.85
| 53,675
| 97,420
| ###
| ###
| 0.1 |
2004-Jul-02 Fri
| 1.7
| 1.75
| ###
| 1.75
|
|
| 88.5
| 88.5
| 0.1 |
2004-Jul-01 Thu
| ###
| 1.7
| ###
| 1.7
| 58,924
| 50,085
| ###
| ###
| ### |
2004-Jun-30 Wed
| 1.58
| ###
| 1.55
| ###
| 159,776
| 123,826
| ###
| ###
| 0.0 |
2004-Jun-29 Tue
| ###
| 1.72
| 1.57
| 1.57
|
|
| ###
| ###
| 0.1 |
2004-Jun-28 Mon
| 1.82
| 1.83
| 1.7
| 1.7
| 83,151
| ###
| 3.9
| 3.9
| ### |
2004-Jun-25 Fri
| 1.83
| 1.83
| 1.82
| 1.82
|
|
| ###
| ###
| ### |
2004-Jun-24 Thu
| 1.87
| 1.87
| 1.83
| 1.83
|
|
| ###
| ###
| ### |
2004-Jun-23 Wed
| 1.84
| 1.88
| 1.83
| 1.83
| 32,440
| 60,176
| ###
| ###
| ### |
2004-Jun-22 Tue
| 1.86
| 1.86
| 1.83
| 1.84
|
|
| 24.6
| 24.6
| ### |
2004-Jun-21 Mon
| 1.85
| 1.86
| 1.85
| 1.86
| 14,143
| ###
| ###
| ###
| 0.1 |
2004-Jun-18 Fri
| 1.82
| 1.84
| 1.82
| 1.83
| 24,680
| ###
| 74.8
| 74.8
| ### |
2004-Jun-17 Thu
| 1.86
| 1.86
| 1.84
| 1.84
| 19,282
| 35,671
| 22.4
| 22.4
| ### |
2004-Jun-16 Wed
| 1.81
| 1.85
| 1.81
| 1.85
| 5,750
| 10,522
| 87.8
| 87.8
| 0.1 |
2004-Jun-15 Tue
| 1.85
| 1.85
| 1.81
| 1.81
| 27,053
| ###
| 17.9
| 17.9
| ### |
2004-Jun-14 Mon
| 1.81
| 1.85
| 1.81
| 1.85
| 27,353
| 50,055
| 87.9
| 87.9
| 0.1 |
2004-Jun-11 Fri
| 1.81
| 1.85
| 1.81
| 1.85
| 27,353
| 50,055
| 87.9
| 87.9
| 0.1 |
2004-Jun-10 Thu
| ###
| ###
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2004-Jun-09 Wed
| ###
| ###
| 1.87
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2004-Jun-08 Tue
| 1.81
| ###
| 1.81
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-07 Mon
| 1.87
| 1.87
| 1.8
| 1.81
| 48,925
| 89,777
| 11.8
| 11.8
| ### |
2004-Jun-04 Fri
| ###
| ###
| 1.86
| 1.87
| 49,150
| ###
| 8.8
| 8.8
| ### |
2004-Jun-03 Thu
| ###
| ###
| ###
| ###
| 45,175
| 0
| 11.6
| 11.6
| 0.0 |
2004-Jun-02 Wed
| ###
| ###
| 1.89
| ###
| 179,558
| 169,682
| 12.5
| 12.5
| 0.0 |
2004-Jun-01 Tue
| 2.4
| 2.45
| ###
| ###
| 316,780
| 388,055
| ###
| ###
| 0.0 |
2004-May-31 Mon
| ###
| 2.46
| ###
| ###
| 487,252
| ###
| ###
| ###
| 0.0 |
2004-May-28 Fri
| 1.72
| 1.72
| 1.7
| 1.7
| 8,050
| ###
| ###
| ###
| ### |
2004-May-27 Thu
| 1.73
| 1.74
| 1.71
| 1.72
|
|
| 21.1
| 21.1
| 0.1 |
2004-May-26 Wed
| 1.75
| 1.75
| 1.75
| 1.75
| 31,775
| ###
| ###
| ###
| 0.1 |
2004-May-25 Tue
| 1.8
| 1.8
| 1.76
| 1.76
| 27,441
| 48,844
| 14.8
| 14.8
| 0.1 |
2004-May-24 Mon
| 1.8
| 1.8
| 1.76
| 1.76
| 17,378
| ###
| ###
| ###
| 0.1 |
2004-May-21 Fri
| 1.71
| 1.78
| 1.71
| 1.78
|
|
| ###
| ###
| 0.1 |
2004-May-20 Thu
| 1.79
| 1.79
| ###
| 1.71
| 209,326
| 187,346
| ###
| ###
| 0.1 |
2004-May-19 Wed
| 1.87
| ###
| 1.85
| ###
| 10,350
| 9,573
| ###
| ###
| 0.0 |
2004-May-18 Tue
| ###
| ###
| 1.87
| 1.87
|
|
| ###
| ###
| ### |
2004-May-17 Mon
| 2
| 2
| 1.85
| 2
| 25,721
| ###
| ###
| ###
| 0.1 |
2004-May-14 Fri
| ###
| 2
| ###
| 2
| 21,645
| 21,645
| ###
| ###
| 0.1 |
2004-May-13 Thu
| ###
| ###
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
2004-May-12 Wed
| 1.8
| ###
| 1.8
| 1.84
|
|
| 86.6
| 86.6
| ### |
2004-May-11 Tue
| ###
| ###
| ###
| ###
| 29,325
| 0
| 1.2
| 1.2
| 0.0 |
2004-May-10 Mon
| 2
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-07 Fri
| ###
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2004-May-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-05 Wed
| 2
| 2
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2004-May-04 Tue
| 2
| 2
| ###
| ###
| 16,850
| 16,850
| ###
| ###
| 0.0 |
2004-May-03 Mon
| ###
| 2
| ###
| 2
| 12,150
| 12,150
| ###
| ###
| 0.1 |
2004-Apr-30 Fri
| ###
| ###
| 1.8
| ###
|
|
| 1.4
| 1.4
| 0.0 |
2004-Apr-29 Thu
| 2.25
| 2.25
| ###
| ###
|
|
| 6.3
| 6.3
| 0.0 |
2004-Apr-28 Wed
| 2.26
| 2.26
| 2.21
| 2.25
|
|
| 32.9
| 32.9
| ### |
2004-Apr-27 Tue
| ###
| ###
| ###
| ###
| 67,389
| 0
| 80.4
| 80.4
| 0.0 |
2004-Apr-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-23 Fri
| 2.24
| ###
| 2.24
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-22 Thu
| 2.22
| 2.22
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2004-Apr-21 Wed
| 2.25
| 2.25
| 2.2
| 2.22
|
|
| ###
| ###
| 0.2 |
2004-Apr-20 Tue
| 2.24
| 2.24
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2004-Apr-19 Mon
| 2.25
| 2.26
| 2.23
| 2.23
| 10,225
| 22,955
| 29.1
| 29.1
| ### |
2004-Apr-16 Fri
| 2.25
| 2.25
| 2.23
| 2.23
| 14,785
| ###
| ###
| ###
| ### |
2004-Apr-15 Thu
| 2.28
| 2.28
| 2.26
| 2.26
|
|
| 33.1
| 33.1
| ### |
2004-Apr-14 Wed
| ###
| ###
| 2.28
| 2.28
| 9,380
| ###
| ###
| ###
| 0.2 |
2004-Apr-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-07 Wed
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2004-Apr-06 Tue
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2004-Apr-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-02 Fri
| 2.22
| ###
| 2.22
| ###
| 20,070
| 22,277
| 92.5
| 92.5
| 0.0 |
2004-Apr-01 Thu
| ###
| ###
| 2.27
| 2.27
|
|
| ###
| ###
| 0.2 |
2004-Mar-31 Wed
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-30 Tue
| ###
| ###
| 2.28
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2004-Mar-29 Mon
| 2.29
| ###
| 2.25
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-26 Fri
| 2.24
| 2.27
| 2.22
| 2.22
|
|
| ###
| ###
| 0.2 |
2004-Mar-25 Thu
| ###
| ###
| 2.22
| 2.25
| 21,259
| ###
| 17.3
| 17.3
| ### |
2004-Mar-24 Wed
| ###
| ###
| 2.21
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-23 Tue
| 2.4
| 2.4
| 2.2
| ###
|
|
| 11.3
| 11.3
| 0.0 |
2004-Mar-22 Mon
| 2.44
| 2.44
| 2.4
| 2.4
|
|
| 23.4
| 23.4
| ### |
2004-Mar-19 Fri
| 2.4
| 2.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-18 Thu
| 2.53
| 2.53
| 2.4
| 2.45
|
|
| 10.9
| 10.9
| 0.2 |
2004-Mar-17 Wed
| 2.42
| 2.52
| ###
| 2.52
|
|
| 92.3
| 92.3
| ### |
2004-Mar-16 Tue
| 2.45
| 2.45
| 2.42
| 2.43
| 6,950
| 16,923
| 34.4
| 34.4
| ### |
2004-Mar-15 Mon
| 2.48
| 2.53
| 2.47
| 2.47
| 12,540
| 31,350
| ###
| ###
| ### |
2004-Mar-12 Fri
| 2.42
| 2.44
| 2.4
| 2.44
|
|
| ###
| ###
| 0.2 |
2004-Mar-11 Thu
| 2.5
| 2.5
| 2.43
| 2.45
|
|
| ###
| ###
| 0.2 |
2004-Mar-10 Wed
| 2.46
| 2.53
| 2.41
| 2.43
| 61,871
| 152,821
| 25.5
| 25.5
| ### |
2004-Mar-09 Tue
| 2.47
| 2.52
| 2.46
| 2.52
| 8,078
| ###
| ###
| ###
| ### |
2004-Mar-08 Mon
| 2.5
| 2.52
| 2.47
| 2.5
|
|
| ###
| ###
| 0.2 |
2004-Mar-05 Fri
| 0.54
| 0.85
| 0.54
| 0.8
|
|
| ###
| ###
| 0.1 |
2004-Mar-04 Thu
| ###
| ###
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2004-Mar-03 Wed
| 2.58
| ###
| 2.58
| ###
| 12,326
| ###
| 76.2
| 76.2
| 0.0 |
2004-Mar-02 Tue
| 2.75
| 2.75
| 2.5
| ###
| 33,983
| ###
| 12.2
| 12.2
| 0.0 |
2004-Mar-01 Mon
| 2.86
| 2.86
| 2.75
| 2.75
|
|
| 9.5
| 9.5
| ### |
2004-Feb-27 Fri
| 2.81
| 2.86
| 2.81
| 2.86
| 6,189
| 17,545
| 82.6
| 82.6
| 0.2 |
2004-Feb-26 Thu
| ###
| ###
| 2.81
| 2.81
|
|
| 12.8
| 12.8
| ### |
2004-Feb-25 Wed
| 3
| 3
| ###
| ###
| 16,972
| 25,458
| 35.2
| 35.2
| 0.0 |
2004-Feb-24 Tue
| 2.85
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-23 Mon
| ###
| ###
| 2.73
| ###
| 39,478
| 53,887
| ###
| ###
| 0.0 |
2004-Feb-20 Fri
| ###
| ###
| ###
| ###
| 35,744
| 0
| 13.0
| 13.0
| 0.0 |
2004-Feb-19 Thu
| ###
| ###
| ###
| ###
| 82,243
| 0
| ###
| ###
| 0.0 |
2004-Feb-18 Wed
| ###
| 3.2
| ###
| ###
| 172,841
| 276,545
| 11.4
| 11.4
| 0.0 |
2004-Feb-17 Tue
| 2.46
| 2.85
| 2.46
| 2.85
| 99,123
| 263,171
| 99.1
| 99.1
| ### |
2004-Feb-16 Mon
| 2.41
| 2.45
| ###
| 2.45
|
|
| ###
| ###
| 0.2 |
2004-Feb-13 Fri
| 2.5
| 2.5
| 2.26
| 2.4
|
|
| 7.1
| 7.1
| ### |
2004-Feb-12 Thu
| 2.55
| 2.55
| 2.46
| 2.5
| 30,970
| 77,579
| 13.5
| 13.5
| 0.2 |
2004-Feb-11 Wed
| ###
| ###
| 2.55
| 2.55
| 63,171
| 80,543
| 13.6
| 13.6
| 0.2 |
2004-Feb-10 Tue
| 2.8
| 2.8
| 2.5
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-09 Mon
| ###
| ###
| 2.8
| 2.82
| 11,250
| 15,749
| ###
| ###
| ### |
2004-Feb-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-05 Thu
| ###
| ###
| ###
| ###
| 13,850
| 0
| 74.1
| 74.1
| 0.0 |
2004-Feb-04 Wed
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2004-Feb-03 Tue
| ###
| ###
| ###
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2004-Feb-02 Mon
| 3
| 3
| ###
| ###
| 28,240
| ###
| ###
| ###
| 0.0 |
2004-Jan-30 Fri
| 2.82
| 3
| 2.81
| ###
|
|
| 96.4
| 96.4
| 0.0 |
2004-Jan-29 Thu
| ###
| 3
| ###
| ###
|
|
| 13.0
| 13.0
| 0.0 |
2004-Jan-28 Wed
| 3
| ###
| 2.8
| ###
| 43,575
| ###
| 23.3
| 23.3
| 0.0 |
2004-Jan-27 Tue
| ###
| ###
| 3
| 3
| 15,851
| 23,776
| 31.5
| 31.5
| 0.2 |
2004-Jan-23 Fri
| ###
| ###
| ###
| ###
| 20,675
| 0
| ###
| ###
| 0.0 |
2004-Jan-22 Thu
| ###
| ###
| ###
| ###
| 65,983
| 0
| ###
| ###
| 0.0 |
2004-Jan-21 Wed
| ###
| 3.2
| ###
| ###
| 17,944
| ###
| 21.5
| 21.5
| 0.0 |
2004-Jan-20 Tue
| 3.27
| 3.27
| ###
| ###
|
|
| 8.3
| 8.3
| 0.0 |
2004-Jan-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-16 Fri
| 3.2
| ###
| 3.2
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2004-Jan-15 Thu
| 3.25
| 3.25
| 3.2
| 3.2
| 15,720
| ###
| 16.7
| 16.7
| 0.2 |
2004-Jan-14 Wed
| 3.25
| 3.25
| 3.22
| 3.22
| 4,640
| ###
| ###
| ###
| 0.2 |
2004-Jan-13 Tue
| ###
| 3.25
| ###
| ###
| 10,670
| ###
| 78.2
| 78.2
| 0.0 |
2004-Jan-12 Mon
| 3.25
| 3.26
| ###
| ###
| 24,680
| 40,228
| 7.3
| 7.3
| 0.0 |
2004-Jan-09 Fri
| 3.26
| 3.27
| 3.25
| 3.26
| 11,479
| 37,421
| ###
| ###
| 0.2 |
2004-Jan-08 Thu
| ###
| ###
| 3.26
| 3.26
| 16,682
| ###
| 21.9
| 21.9
| 0.2 |
2004-Jan-07 Wed
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-06 Tue
| ###
| ###
| 3.28
| ###
| 14,125
| ###
| 18.5
| 18.5
| 0.0 |
2004-Jan-05 Mon
| ###
| ###
| 3.27
| 3.28
| 14,050
| 22,971
| 25.0
| 25.0
| 0.2 |
2004-Jan-02 Fri
| 3.29
| 3.29
| 3.27
| 3.27
| 19,470
| ###
| 19.6
| 19.6
| ### |
2003-Dec-31 Wed
| 3.27
| 3.28
| 3.27
| 3.27
|
|
| ###
| ###
| ### |
2003-Dec-30 Tue
| ###
| ###
| 3.28
| 3.28
| 16,840
| ###
| 14.0
| 14.0
| 0.2 |
2003-Dec-29 Mon
| 3.44
| 3.44
| 3.44
| 3.44
|
|
| ###
| ###
| 0.2 |
2003-Dec-24 Wed
| 3.4
| 3.45
| 3.4
| 3.45
|
|
| ###
| ###
| ### |
2003-Dec-23 Tue
| ###
| 3.4
| 3.28
| 3.28
| 44,880
| ###
| 9.7
| 9.7
| 0.2 |
2003-Dec-22 Mon
| ###
| ###
| ###
| 3.4
| 40,475
| 0
| 2.7
| 2.7
| 0.2 |
2003-Dec-19 Fri
| ###
| ###
| 3.58
| ###
| 126,920
| 227,186
| 25.5
| 25.5
| 0.0 |
2003-Dec-18 Thu
| ###
| 3.75
| 3.49
| 3.5
|
|
| 10.1
| 10.1
| 0.3 |
2003-Dec-17 Wed
| 3.57
| 3.57
| 3.5
| 3.5
|
|
| 18.0
| 18.0
| 0.3 |
2003-Dec-16 Tue
| 3.55
| 3.59
| 3.48
| 3.59
|
|
| 81.4
| 81.4
| ### |
2003-Dec-15 Mon
| 3.54
| ###
| 3.54
| 3.54
| 23,348
| 41,325
| ###
| ###
| 0.3 |
2003-Dec-12 Fri
| ###
| ###
| 3.53
| 3.53
| 11,286
| ###
| ###
| ###
| 0.3 |
2003-Dec-11 Thu
| 3.76
| 3.76
| ###
| ###
| 15,150
| 28,482
| 15.6
| 15.6
| 0.0 |
2003-Dec-10 Wed
| ###
| 3.76
| ###
| 3.75
| 59,224
| 111,341
| 94.3
| 94.3
| 0.3 |
2003-Dec-09 Tue
| 3.51
| ###
| 3.51
| 3.55
| 26,056
| 45,728
| ###
| ###
| ### |
2003-Dec-08 Mon
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2003-Dec-05 Fri
| 3.4
| 3.55
| 3.4
| 3.5
|
|
| ###
| ###
| 0.3 |
2003-Dec-04 Thu
| 3.54
| ###
| 3.42
| 3.43
| 44,140
| 75,479
| ###
| ###
| 0.2 |
2003-Dec-03 Wed
| 3.49
| 3.55
| 3.49
| 3.54
|
|
| ###
| ###
| 0.3 |
2003-Dec-02 Tue
| ###
| ###
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2003-Dec-01 Mon
| 3.45
| 3.48
| ###
| ###
| 19,550
| ###
| ###
| ###
| 0.0 |
2003-Nov-28 Fri
| 3.5
| 3.5
| 3.45
| 3.5
|
|
| ###
| ###
| 0.3 |
2003-Nov-27 Thu
| 3.55
| 3.58
| 3.51
| 3.54
| 27,785
| ###
| 31.5
| 31.5
| 0.3 |
2003-Nov-26 Wed
| 3.46
| 3.54
| 3.45
| 3.54
|
|
| ###
| ###
| 0.3 |
2003-Nov-25 Tue
| ###
| 3.4
| ###
| 3.4
| 37,721
| 64,125
| ###
| ###
| 0.2 |
2003-Nov-24 Mon
| 3.5
| 3.5
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2003-Nov-21 Fri
| ###
| ###
| 3.49
| 3.5
| 72,178
| 125,950
| 16.3
| 16.3
| 0.3 |
2003-Nov-20 Thu
| 3.82
| 3.82
| 3.56
| ###
| 41,448
| 152,943
| ###
| ###
| 0.0 |
2003-Nov-19 Wed
| ###
| 3.81
| 3.59
| 3.81
| 53,182
| 196,773
| 92.3
| 92.3
| 0.3 |
2003-Nov-18 Tue
| 3.76
| 3.78
| ###
| ###
| 20,148
| 38,079
| ###
| ###
| 0.0 |
2003-Nov-17 Mon
| 3.77
| 3.8
| 3.71
| 3.71
| 40,520
| 152,152
| 27.4
| 27.4
| ### |
2003-Nov-14 Fri
| 3.8
| 3.84
| 3.78
| 3.78
| 12,955
| 49,358
| ###
| ###
| 0.3 |
2003-Nov-13 Thu
| ###
| ###
| 3.75
| 3.8
|
|
| 8.2
| 8.2
| ### |
2003-Nov-12 Wed
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-11 Tue
| ###
| 4.25
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-10 Mon
| 4.25
| 4.25
| ###
| ###
| 42,355
| ###
| 9.3
| 9.3
| 0.0 |
2003-Nov-07 Fri
| 4.23
| 4.25
| ###
| 4.24
|
|
| 72.4
| 72.4
| 0.3 |
2003-Nov-06 Thu
| 4.23
| 4.26
| ###
| 4.24
|
|
| 73.7
| 73.7
| 0.3 |
2003-Nov-05 Wed
| 4.25
| ###
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2003-Nov-04 Tue
| 4.42
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-03 Mon
| 3.73
| 4
| 3.73
| ###
| 26,644
| 102,979
| 96.7
| 96.7
| 0.0 |
2003-Oct-31 Fri
| 3.7
| 3.78
| 3.7
| 3.7
|
|
| 70.3
| 70.3
| 0.3 |
2003-Oct-30 Thu
| 3.7
| 3.76
| 3.7
| 3.7
|
|
| 68.0
| 68.0
| 0.3 |
2003-Oct-29 Wed
| 3.7
| 3.75
| ###
| 3.75
| 42,725
| ###
| ###
| ###
| 0.3 |
2003-Oct-28 Tue
| 3.73
| 3.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-27 Mon
| 3.75
| 3.85
| 3.7
| 3.75
|
|
| ###
| ###
| 0.3 |
2003-Oct-24 Fri
| 3.75
| 3.78
| 3.75
| 3.78
| 7,844
| ###
| ###
| ###
| 0.3 |
2003-Oct-23 Thu
| 3.82
| 3.82
| 3.73
| 3.75
|
|
| ###
| ###
| 0.3 |
2003-Oct-22 Wed
| 3.82
| 3.82
| 3.79
| 3.8
|
|
| ###
| ###
| ### |
2003-Oct-21 Tue
| 3.79
| 3.85
| 3.78
| 3.78
|
|
| ###
| ###
| 0.3 |
2003-Oct-20 Mon
| 3.78
| 3.85
| 3.78
| 3.78
|
|
| 69.8
| 69.8
| 0.3 |
2003-Oct-17 Fri
| 3.7
| 3.75
| 3.7
| 3.75
|
|
| 76.3
| 76.3
| 0.3 |
2003-Oct-16 Thu
| 3.75
| 3.75
| ###
| 3.7
| 18,149
| 34,029
| ###
| ###
| 0.3 |
2003-Oct-15 Wed
| 3.72
| 3.75
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
2003-Oct-14 Tue
| 3.75
| 3.79
| 3.73
| 3.73
| 21,724
| 81,682
| 32.5
| 32.5
| ### |
2003-Oct-13 Mon
| 3.81
| 3.81
| 3.75
| 3.75
| 17,828
| 67,389
| ###
| ###
| 0.3 |
2003-Oct-10 Fri
| 3.8
| 3.84
| 3.72
| 3.72
| 33,129
| 125,227
| 15.4
| 15.4
| 0.3 |
2003-Oct-09 Thu
| 3.85
| 3.85
| 3.77
| 3.77
| 20,755
| 79,076
| ###
| ###
| ### |
2003-Oct-08 Wed
| 3.87
| 3.87
| 3.8
| 3.8
|
|
| 16.7
| 16.7
| ### |
2003-Oct-07 Tue
| 3.86
| ###
| 3.8
| 3.82
| 12,656
| 24,046
| ###
| ###
| 0.3 |
2003-Oct-06 Mon
| 3.8
| 3.8
| 3.76
| 3.8
|
|
| 69.9
| 69.9
| ### |
2003-Oct-03 Fri
| 3.85
| 3.85
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2003-Oct-02 Thu
| ###
| ###
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
2003-Oct-01 Wed
| ###
| ###
| ###
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2003-Sep-30 Tue
| ###
| 4
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2003-Sep-29 Mon
| 4
| ###
| ###
| 4
|
|
| 70.9
| 70.9
| 0.3 |
2003-Sep-26 Fri
| ###
| 4
| ###
| ###
| 32,953
| ###
| ###
| ###
| 0.0 |
2003-Sep-25 Thu
| ###
| ###
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2003-Sep-24 Wed
| ###
| ###
| 4
| ###
| 74,528
| 149,056
| 30.1
| 30.1
| 0.0 |
2003-Sep-23 Tue
| ###
| ###
| 3.75
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-22 Mon
| ###
| 4.25
| ###
| ###
| 79,285
| 168,480
| ###
| ###
| 0.0 |
2003-Sep-19 Fri
| ###
| ###
| ###
| ###
| 66,170
| 0
| ###
| ###
| 0.0 |
2003-Sep-18 Thu
| ###
| ###
| 3.73
| 3.89
|
|
| 33.2
| 33.2
| 0.3 |
2003-Sep-17 Wed
| 3.75
| ###
| 3.71
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2003-Sep-16 Tue
| ###
| 3.71
| ###
| 3.7
| 54,443
| ###
| 79.2
| 79.2
| 0.3 |
2003-Sep-15 Mon
| 3.43
| ###
| 3.43
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-12 Fri
| ###
| 3.5
| ###
| 3.42
| 32,375
| 56,656
| ###
| ###
| 0.2 |
2003-Sep-11 Thu
| ###
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-10 Wed
| ###
| ###
| ###
| ###
| 72,481
| 0
| 35.9
| 35.9
| 0.0 |
2003-Sep-09 Tue
| ###
| ###
| ###
| ###
| 17,085
| 0
| 21.6
| 21.6
| 0.0 |
2003-Sep-08 Mon
| 3.47
| 3.47
| ###
| ###
| 40,320
| 69,955
| ###
| ###
| 0.0 |
2003-Sep-05 Fri
| 3.5
| 3.5
| 3.47
| 3.47
| 18,271
| 63,674
| ###
| ###
| 0.2 |
2003-Sep-04 Thu
| 3.55
| 3.58
| 3.5
| 3.5
|
|
| 18.5
| 18.5
| 0.3 |
2003-Sep-03 Wed
| 3.56
| 3.57
| 3.56
| 3.57
|
|
| ###
| ###
| 0.3 |
2003-Sep-02 Tue
| 3.58
| 3.58
| 3.53
| 3.54
| 22,025
| ###
| 26.0
| 26.0
| 0.3 |
2003-Sep-01 Mon
| 3.56
| ###
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-29 Fri
| 3.45
| 3.55
| 3.45
| 3.55
|
|
| 85.0
| 85.0
| ### |
2003-Aug-28 Thu
| ###
| ###
| 3.45
| 3.49
|
|
| ###
| ###
| ### |
2003-Aug-27 Wed
| 3.49
| 3.57
| 3.45
| 3.57
| 47,488
| 166,682
| 84.1
| 84.1
| 0.3 |
2003-Aug-26 Tue
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2003-Aug-25 Mon
| 3.24
| ###
| 3.22
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-22 Fri
| 3.27
| ###
| 3.24
| 3.24
|
|
| ###
| ###
| ### |
2003-Aug-21 Thu
| 3.27
| ###
| 3.24
| 3.25
| 28,486
| 46,147
| ###
| ###
| 0.2 |
2003-Aug-20 Wed
| ###
| 3.4
| 3.24
| 3.24
| 48,050
| 159,526
| ###
| ###
| ### |
2003-Aug-19 Tue
| 3.26
| 3.26
| 3.23
| 3.26
|
|
| 70.4
| 70.4
| 0.2 |
2003-Aug-18 Mon
| 3.24
| ###
| 3.24
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-15 Fri
| ###
| ###
| 3.24
| 3.24
|
|
| ###
| ###
| ### |
2003-Aug-14 Thu
| ###
| ###
| 3.24
| 3.25
|
|
| ###
| ###
| 0.2 |
2003-Aug-13 Wed
| ###
| ###
| 3.24
| 3.24
| 7,150
| 11,583
| 14.3
| 14.3
| ### |
2003-Aug-12 Tue
| ###
| ###
| 3.29
| ###
| 24,645
| 40,541
| 19.5
| 19.5
| 0.0 |
2003-Aug-11 Mon
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2003-Aug-08 Fri
| ###
| ###
| 3.27
| ###
| 36,548
| 59,755
| 68.3
| 68.3
| 0.0 |
2003-Aug-07 Thu
| ###
| ###
| 3.25
| 3.25
| 26,849
| 43,629
| 11.4
| 11.4
| 0.2 |
2003-Aug-06 Wed
| 3.4
| 3.41
| ###
| 3.41
|
|
| ###
| ###
| ### |
2003-Aug-05 Tue
| 3.46
| 3.5
| 3.41
| 3.41
| 14,642
| 50,588
| ###
| ###
| ### |
2003-Aug-04 Mon
| 3.55
| 3.55
| 3.45
| 3.45
| 15,542
| ###
| ###
| ###
| ### |
2003-Aug-01 Fri
| 3.57
| 3.58
| 3.55
| 3.58
| 11,374
| 40,548
| ###
| ###
| 0.3 |
2003-Jul-31 Thu
| 3.5
| 3.53
| 3.5
| 3.53
| 8,140
| ###
| ###
| ###
| 0.3 |
2003-Jul-30 Wed
| 3.45
| 3.55
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2003-Jul-29 Tue
| 3.49
| 3.57
| 3.45
| 3.45
| 20,188
| 70,859
| 19.1
| 19.1
| ### |
2003-Jul-28 Mon
| 3.41
| 3.48
| 3.4
| 3.48
| 32,155
| ###
| 83.5
| 83.5
| 0.2 |
2003-Jul-25 Fri
| 3.4
| 3.45
| ###
| ###
| 20,445
| ###
| 21.0
| 21.0
| 0.0 |
2003-Jul-24 Thu
| 3.4
| 3.4
| ###
| ###
| 45,150
| 76,755
| 19.1
| 19.1
| 0.0 |
2003-Jul-23 Wed
| ###
| ###
| 3.4
| 3.4
| 55,424
| 94,220
| ###
| ###
| 0.2 |
2003-Jul-22 Tue
| 3.85
| 3.85
| ###
| ###
| 262,572
| 505,451
| 3.9
| 3.9
| 0.0 |
2003-Jul-21 Mon
| 3.52
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-18 Fri
| 3
| ###
| 3
| ###
| 133,379
| ###
| ###
| ###
| 0.0 |
2003-Jul-17 Thu
| ###
| ###
| 2.88
| ###
| 25,849
| 37,222
| 16.8
| 16.8
| 0.0 |
2003-Jul-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-15 Tue
| 3
| 3
| ###
| ###
| 14,726
| 22,089
| ###
| ###
| 0.0 |
2003-Jul-14 Mon
| 3
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2003-Jul-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-10 Thu
| ###
| ###
| 2.85
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2003-Jul-09 Wed
| ###
| ###
| ###
| ###
|
|
| 3.8
| 3.8
| 0.0 |
2003-Jul-08 Tue
| ###
| ###
| 3
| ###
| 1,775
| ###
| 74.3
| 74.3
| 0.0 |
2003-Jul-07 Mon
| ###
| ###
| ###
| 3
| 12,170
| 0
| ###
| ###
| 0.2 |
2003-Jul-04 Fri
| ###
| ###
| ###
| ###
| 27,350
| 0
| ###
| ###
| 0.0 |
2003-Jul-03 Thu
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-01 Tue
| 3
| ###
| ###
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2003-Jun-30 Mon
| ###
| ###
| ###
| 3
|
|
| 11.3
| 11.3
| 0.2 |
2003-Jun-27 Fri
| ###
| ###
| 3
| ###
| 17,640
| ###
| 86.6
| 86.6
| 0.0 |
2003-Jun-25 Wed
| 3.25
| 3.25
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2003-Jun-24 Tue
| 3.45
| 3.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-23 Mon
| 3.44
| ###
| ###
| 3.4
| 37,770
| 0
| ###
| ###
| 0.2 |
2003-Jun-20 Fri
| ###
| 3.4
| ###
| 3.4
|
|
| 76.8
| 76.8
| 0.2 |
2003-Jun-19 Thu
| ###
| 3.4
| ###
| 3.4
|
|
| 81.7
| 81.7
| 0.2 |
2003-Jun-18 Wed
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-17 Tue
| ###
| ###
| ###
| ###
| 16,681
| 0
| ###
| ###
| 0.0 |
2003-Jun-16 Mon
| ###
| ###
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2003-Jun-13 Fri
| ###
| 3.4
| ###
| 3.4
|
|
| 71.5
| 71.5
| 0.2 |
2003-Jun-12 Thu
| 3.41
| 3.46
| ###
| ###
| 38,320
| ###
| ###
| ###
| 0.0 |
2003-Jun-11 Wed
| 3.4
| 3.41
| ###
| 3.4
| 33,889
| 57,780
| 75.5
| 75.5
| 0.2 |
2003-Jun-10 Tue
| 3.4
| 3.4
| ###
| ###
| 45,652
| ###
| ###
| ###
| 0.0 |
2003-Jun-06 Fri
| 3.28
| 3.28
| 3.2
| 3.2
| 580
| 1,879
| ###
| ###
| 0.2 |
2003-Jun-05 Thu
| 3.2
| 3.28
| 3.2
| 3.28
| 25,456
| 82,477
| 87.3
| 87.3
| 0.2 |
2003-Jun-04 Wed
| ###
| ###
| 3.21
| 3.21
|
|
| ###
| ###
| ### |
2003-Jun-03 Tue
| ###
| ###
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2003-Jun-02 Mon
| 3.29
| ###
| 3.29
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2003-May-30 Fri
| 3.2
| 3.25
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2003-May-29 Thu
| 3.2
| 3.24
| 3.2
| 3.24
| 10,440
| ###
| ###
| ###
| ### |
2003-May-28 Wed
| 3.25
| 3.25
| 3.2
| 3.2
|
|
| 21.5
| 21.5
| 0.2 |
2003-May-27 Tue
| 3.25
| 3.25
| 3.25
| 3.25
| 21,641
| ###
| 75.4
| 75.4
| 0.2 |
2003-May-26 Mon
| ###
| ###
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2003-May-23 Fri
| ###
| ###
| 3.2
| 3.2
|
|
| 8.2
| 8.2
| 0.2 |
2003-May-22 Thu
| 3.2
| 3.5
| 3.2
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2003-May-21 Wed
| 3.25
| 3.25
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2003-May-20 Tue
| ###
| ###
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2003-May-19 Mon
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-16 Fri
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| 72.3
| 72.3
| 0.2 |
2003-May-15 Thu
| 3.42
| 3.42
| 3.4
| 3.4
|
|
| 30.3
| 30.3
| 0.2 |
2003-May-14 Wed
| 3.42
| 3.42
| 3.41
| 3.42
|
|
| ###
| ###
| 0.2 |
2003-May-13 Tue
| 3.51
| 3.51
| 3.41
| 3.41
|
|
| ###
| ###
| ### |
2003-May-12 Mon
| 3.5
| 3.52
| 3.5
| 3.52
|
|
| 72.2
| 72.2
| ### |
2003-May-09 Fri
| 3.55
| 3.55
| 3.43
| 3.43
| 51,250
| ###
| 7.9
| 7.9
| 0.2 |
2003-May-08 Thu
| 3.45
| 3.45
| 3.41
| 3.41
|
|
| 21.7
| 21.7
| ### |
2003-May-07 Wed
| 3.45
| 3.45
| 3.4
| 3.4
|
|
| 20.1
| 20.1
| 0.2 |
2003-May-06 Tue
| 3.45
| 3.59
| ###
| 3.59
|
|
| ###
| ###
| ### |
2003-May-05 Mon
| ###
| ###
| 3.45
| 3.45
|
|
| 7.9
| 7.9
| ### |
2003-May-02 Fri
| ###
| ###
| 3.5
| 3.57
|
|
| ###
| ###
| 0.3 |
2003-May-01 Thu
| ###
| ###
| 3.55
| ###
| 34,123
| ###
| 70.2
| 70.2
| 0.0 |
2003-Apr-30 Wed
| 3.4
| 3.8
| ###
| 3.8
|
|
| 98.1
| 98.1
| ### |
2003-Apr-29 Tue
| ###
| 3.4
| ###
| 3.4
| 10,848
| 18,441
| 90.1
| 90.1
| 0.2 |
2003-Apr-28 Mon
| ###
| ###
| 3.21
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2003-Apr-24 Thu
| 3.45
| 3.5
| 3.44
| 3.44
| 14,541
| 50,457
| 29.1
| 29.1
| 0.2 |
2003-Apr-23 Wed
| 3.45
| 3.5
| 3.44
| 3.44
|
|
| ###
| ###
| 0.2 |
2003-Apr-22 Tue
| 3.49
| 3.55
| 3.44
| 3.44
|
|
| 17.1
| 17.1
| 0.2 |
2003-Apr-17 Thu
| 3.45
| 3.5
| 3.45
| 3.49
|
|
| 84.2
| 84.2
| ### |
2003-Apr-16 Wed
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2003-Apr-15 Tue
| ###
| ###
| 3.4
| 3.4
|
|
| 3.5
| 3.5
| 0.2 |
2003-Apr-14 Mon
| 3.47
| ###
| 3.47
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-11 Fri
| ###
| ###
| 3.51
| 3.51
|
|
| ###
| ###
| ### |
2003-Apr-10 Thu
| ###
| ###
| 3.47
| ###
| 19,141
| ###
| ###
| ###
| 0.0 |
2003-Apr-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-08 Tue
| 3.42
| ###
| 3.42
| ###
|
|
| 94.0
| 94.0
| 0.0 |
2003-Apr-07 Mon
| ###
| 3.4
| ###
| 3.4
| 29,520
| 50,184
| 78.7
| 78.7
| 0.2 |
2003-Apr-04 Fri
| ###
| ###
| ###
| ###
| 7,254
| 0
| ###
| ###
| 0.0 |
2003-Apr-03 Thu
| 3.29
| ###
| 3.25
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2003-Apr-02 Wed
| ###
| ###
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2003-Apr-01 Tue
| ###
| 3.44
| ###
| ###
| 29,283
| ###
| ###
| ###
| 0.0 |
2003-Mar-31 Mon
| 3.4
| 3.4
| ###
| 3.4
|
|
| 73.1
| 73.1
| 0.2 |
2003-Mar-28 Fri
| 3.72
| 3.72
| ###
| 3.4
|
|
| 1.5
| 1.5
| 0.2 |
2003-Mar-27 Thu
| 3.78
| 3.78
| 3.76
| 3.76
|
|
| ###
| ###
| 0.3 |
2003-Mar-26 Wed
| ###
| 3.8
| ###
| 3.78
| 16,877
| ###
| ###
| ###
| 0.3 |
2003-Mar-25 Tue
| ###
| ###
| 3.55
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2003-Mar-24 Mon
| 3.5
| 3.56
| 3.5
| 3.5
| 19,677
| 69,459
| 79.4
| 79.4
| 0.3 |
2003-Mar-21 Fri
| 3.42
| 3.42
| 3.42
| 3.42
| 1,350
| ###
| 67.7
| 67.7
| 0.2 |
2003-Mar-20 Thu
| 3.42
| 3.42
| 3.42
| 3.42
|
|
| ###
| ###
| 0.2 |
2003-Mar-19 Wed
| 3.4
| 3.42
| 3.4
| 3.4
| 4,780
| ###
| 69.3
| 69.3
| 0.2 |
2003-Mar-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-17 Mon
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2003-Mar-14 Fri
| 3.5
| 3.5
| 3.45
| 3.45
|
|
| 19.1
| 19.1
| ### |
2003-Mar-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-12 Wed
| ###
| ###
| ###
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2003-Mar-11 Tue
| 3.42
| 3.42
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2003-Mar-10 Mon
| ###
| 3.41
| ###
| 3.41
| 7,158
| ###
| ###
| ###
| ### |
2003-Mar-07 Fri
| 3.42
| 3.42
| 3.42
| 3.42
|
|
| 79.7
| 79.7
| 0.2 |
2003-Mar-06 Thu
| 3.7
| 3.7
| 3.4
| 3.4
| 9,154
| ###
| 3.0
| 3.0
| 0.2 |
2003-Mar-05 Wed
| 3.4
| 3.5
| 3.4
| 3.5
| 8,443
| 29,128
| ###
| ###
| 0.3 |
2003-Mar-04 Tue
| ###
| ###
| ###
| ###
| 4,850
| 0
| 30.7
| 30.7
| 0.0 |
2003-Mar-03 Mon
| 3.45
| 3.45
| ###
| 3.4
|
|
| 19.5
| 19.5
| 0.2 |
2003-Feb-28 Fri
| ###
| 3.8
| ###
| 3.4
| 9,544
| ###
| ###
| ###
| 0.2 |
2003-Feb-27 Thu
| 3.4
| 3.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-26 Wed
| ###
| ###
| 3.5
| 3.5
|
|
| 11.1
| 11.1
| 0.3 |
2003-Feb-25 Tue
| 3.7
| 3.8
| ###
| 3.8
| 11,220
| ###
| ###
| ###
| ### |
2003-Feb-24 Mon
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2003-Feb-21 Fri
| ###
| 3.8
| ###
| 3.8
| 7,173
| 13,628
| ###
| ###
| ### |
2003-Feb-20 Thu
| ###
| ###
| ###
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2003-Feb-19 Wed
| 4
| 4
| 3.7
| 3.7
|
|
| 3.2
| 3.2
| 0.3 |
2003-Feb-18 Tue
| 4
| ###
| ###
| ###
|
|
| 13.8
| 13.8
| 0.0 |
2003-Feb-17 Mon
| 3.85
| 4
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-14 Fri
| 3.8
| 3.82
| 3.7
| 3.8
|
|
| 71.9
| 71.9
| ### |
2003-Feb-13 Thu
| 3.52
| 3.76
| 3.52
| 3.75
| 18,873
| ###
| ###
| ###
| 0.3 |
2003-Feb-12 Wed
| ###
| 3.55
| ###
| 3.5
|
|
| 92.7
| 92.7
| 0.3 |
2003-Feb-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-10 Mon
| 3.4
| 3.45
| ###
| ###
| 19,974
| 34,455
| ###
| ###
| 0.0 |
2003-Feb-07 Fri
| 3.55
| 3.55
| 3.41
| 3.41
|
|
| 9.9
| 9.9
| ### |
2003-Feb-06 Thu
| 3.7
| 3.81
| ###
| ###
| 15,781
| ###
| 17.6
| 17.6
| 0.0 |
2003-Feb-05 Wed
| 3.7
| 3.7
| ###
| 3.45
|
|
| 4.5
| 4.5
| ### |
2003-Feb-04 Tue
| ###
| ###
| 3.5
| 3.7
| 34,588
| 60,529
| 5.6
| 5.6
| 0.3 |
2003-Feb-03 Mon
| 3.75
| 4.2
| 3.4
| 3.85
| 125,385
| ###
| ###
| ###
| 0.3 |
2003-Jan-31 Fri
| ###
| 3.58
| 3.2
| 3.55
|
|
| 94.8
| 94.8
| ### |
2003-Jan-30 Thu
| ###
| 3.29
| ###
| 3.29
|
|
| 95.7
| 95.7
| ### |
2003-Jan-29 Wed
| 3.75
| 3.75
| 3.2
| 3.2
| 30,176
| ###
| 0.3
| 0.3
| 0.2 |
2003-Jan-28 Tue
| 3.88
| 3.88
| 3.75
| 3.85
| 16,859
| ###
| ###
| ###
| 0.3 |
2003-Jan-24 Fri
| ###
| ###
| 3.88
| 3.88
| 28,387
| 55,070
| 7.3
| 7.3
| 0.3 |
2003-Jan-23 Thu
| ###
| ###
| ###
| 4
| 52,847
| 0
| ###
| ###
| 0.3 |
2003-Jan-22 Wed
| ###
| 4.29
| ###
| ###
|
|
| 10.7
| 10.7
| 0.0 |
2003-Jan-21 Tue
| ###
| ###
| 3.71
| 3.85
| 21,945
| ###
| ###
| ###
| 0.3 |
2003-Jan-20 Mon
| ###
| ###
| 4
| 4
| 15,455
| ###
| ###
| ###
| 0.3 |
2003-Jan-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-16 Thu
| 4.25
| 4.25
| ###
| 4.2
|
|
| ###
| ###
| ### |
2003-Jan-15 Wed
| 4.48
| 4.48
| ###
| 4.4
| 13,257
| ###
| ###
| ###
| 0.3 |
2003-Jan-14 Tue
| 4.53
| 4.55
| 4.5
| 4.5
|
|
| 24.0
| 24.0
| ### |
2003-Jan-13 Mon
| 4.59
| 4.59
| 4.53
| 4.53
|
|
| ###
| ###
| ### |
2003-Jan-10 Fri
| ###
| ###
| 4.55
| 4.55
|
|
| ###
| ###
| 0.3 |
2003-Jan-09 Thu
| 4.7
| 4.7
| ###
| 4.7
| 10,281
| ###
| 69.6
| 69.6
| 0.3 |
2003-Jan-08 Wed
| 4.7
| 4.8
| 4.7
| 4.8
|
|
| ###
| ###
| 0.3 |
2003-Jan-07 Tue
| 4.8
| ###
| ###
| 4.7
| 27,425
| 0
| ###
| ###
| 0.3 |
2003-Jan-06 Mon
| 4.85
| 4.85
| 4.7
| 4.7
|
|
| 10.5
| 10.5
| 0.3 |
2003-Jan-03 Fri
| ###
| ###
| 5
| 5
| 4,975
| ###
| 8.8
| 8.8
| 0.4 |
2003-Jan-02 Thu
| 4.7
| 5.2
| 4.7
| 5
| 10,351
| ###
| ###
| ###
| 0.4 |
2002-Dec-31 Tue
| 4.72
| 4.72
| ###
| ###
| 4,650
| 10,974
| 15.7
| 15.7
| 0.0 |
2002-Dec-30 Mon
| 4.8
| ###
| ###
| ###
| 22,840
| 0
| ###
| ###
| 0.0 |
2002-Dec-27 Fri
| 5
| 5
| 4.7
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2002-Dec-24 Tue
| ###
| 5
| 4.54
| 4.83
| 50,650
| ###
| ###
| ###
| 0.3 |
2002-Dec-23 Mon
| ###
| 5.75
| ###
| ###
|
|
| 1.5
| 1.5
| 0.0 |
2002-Dec-20 Fri
| 6.26
| ###
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2002-Dec-19 Thu
| 5.74
| ###
| 5.74
| 5.81
| 66,184
| 189,948
| ###
| ###
| ### |
2002-Dec-18 Wed
| 5
| 5.85
| 5
| ###
|
|
| 98.8
| 98.8
| 0.0 |
2002-Dec-17 Tue
| ###
| ###
| ###
| ###
| 14,157
| 0
| ###
| ###
| 0.0 |
2002-Dec-16 Mon
| ###
| ###
| 4.8
| 4.85
| 28,884
| 69,321
| 11.0
| 11.0
| ### |
2002-Dec-13 Fri
| ###
| 5
| ###
| 5
|
|
| 76.6
| 76.6
| 0.4 |
2002-Dec-12 Thu
| 4.56
| 5
| 4.56
| 5
|
|
| 97.9
| 97.9
| 0.4 |
|