End of day Prices (full format), 1200 Days for (ORG) ORIGIN ENERGY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.95 |
2005-Feb-01 Tue
| ###
| ###
| ###
| ###
| 605,646
| 0
| 78.7
| 78.7
| 0.0 |
2005-Jan-31 Mon
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2005-Jan-28 Fri
| ###
| ###
| 6.85
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-27 Thu
| 7
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2005-Jan-25 Tue
| 6.87
| ###
| 6.87
| 6.89
|
|
| 73.6
| 73.6
| 0.5 |
2005-Jan-24 Mon
| 6.82
| 6.85
| 6.81
| 6.82
| 1,183,247
| 8,081,577
| ###
| ###
| 0.5 |
2005-Jan-21 Fri
| 6.85
| ###
| 6.82
| ###
| 688,174
| 2,346,673
| ###
| ###
| 0.0 |
2005-Jan-20 Thu
| 6.85
| 6.89
| 6.83
| 6.87
| 669,325
| ###
| 74.4
| 74.4
| ### |
2005-Jan-19 Wed
| ###
| ###
| 6.86
| ###
| 1,282,179
| 4,397,873
| ###
| ###
| 0.0 |
2005-Jan-18 Tue
| ###
| 7
| 6.85
| 6.85
| 1,141,673
| 7,906,085
| ###
| ###
| ### |
2005-Jan-17 Mon
| ###
| ###
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2005-Jan-14 Fri
| ###
| 7
| ###
| ###
| 912,020
| 3,192,070
| 28.9
| 28.9
| 0.0 |
2005-Jan-13 Thu
| ###
| ###
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2005-Jan-12 Wed
| 6.85
| ###
| 6.81
| ###
| 1,411,975
| 4,807,774
| 76.0
| 76.0
| 0.0 |
2005-Jan-11 Tue
| ###
| ###
| ###
| ###
| 613,487
| 0
| ###
| ###
| 0.0 |
2005-Jan-10 Mon
| 7.25
| 7.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-07 Fri
| ###
| 7.23
| ###
| 7.2
| 1,441,227
| ###
| 91.9
| 91.9
| 0.5 |
2005-Jan-06 Thu
| 6.89
| ###
| 6.89
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2005-Jan-05 Wed
| ###
| ###
| ###
| ###
| 1,437,153
| 0
| ###
| ###
| 0.0 |
2005-Jan-04 Tue
| ###
| ###
| 6.88
| 6.88
| 1,049,970
| ###
| ###
| ###
| ### |
2004-Dec-31 Fri
| ###
| ###
| 6.88
| 6.89
| 688,644
| ###
| ###
| ###
| 0.5 |
2004-Dec-30 Thu
| 6.83
| ###
| 6.83
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2004-Dec-29 Wed
| ###
| ###
| 6.82
| 6.82
|
|
| ###
| ###
| 0.5 |
2004-Dec-24 Fri
| 6.89
| ###
| 6.86
| ###
| 620,446
| 2,128,129
| 67.9
| 67.9
| 0.0 |
2004-Dec-23 Thu
| 6.83
| ###
| 6.83
| 6.85
| 668,057
| ###
| ###
| ###
| ### |
2004-Dec-22 Wed
| ###
| ###
| 6.85
| 6.88
| 1,078,643
| 3,694,352
| 23.3
| 23.3
| ### |
2004-Dec-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-20 Mon
| ###
| ###
| 6.88
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2004-Dec-17 Fri
| 6.79
| ###
| 6.78
| 6.88
|
|
| ###
| ###
| ### |
2004-Dec-16 Thu
| 6.75
| ###
| 6.75
| 6.8
|
|
| 76.9
| 76.9
| 0.5 |
2004-Dec-15 Wed
| ###
| ###
| ###
| ###
| 1,963,855
| 0
| ###
| ###
| 0.0 |
2004-Dec-14 Tue
| ###
| 6.82
| ###
| 6.78
| 1,616,746
| ###
| 84.1
| 84.1
| 0.5 |
2004-Dec-13 Mon
| ###
| ###
| 6.56
| 6.58
|
|
| 22.5
| 22.5
| 0.5 |
2004-Dec-10 Fri
| 6.7
| 6.7
| 6.54
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2004-Dec-09 Thu
| 6.75
| 6.8
| ###
| ###
| 2,248,022
| 7,643,274
| 32.3
| 32.3
| 0.0 |
2004-Dec-08 Wed
| ###
| ###
| 6.72
| 6.72
| 3,147,458
| 10,575,458
| ###
| ###
| 0.5 |
2004-Dec-07 Tue
| ###
| 7
| ###
| ###
| 1,457,246
| ###
| ###
| ###
| 0.0 |
2004-Dec-06 Mon
| 6.8
| ###
| 6.8
| ###
| 3,166,489
| ###
| 89.0
| 89.0
| 0.0 |
2004-Dec-03 Fri
| 6.84
| 6.85
| 6.75
| 6.79
|
|
| ###
| ###
| 0.5 |
2004-Dec-02 Thu
| ###
| ###
| 6.89
| 6.89
|
|
| 21.0
| 21.0
| 0.5 |
2004-Dec-01 Wed
| ###
| ###
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2004-Nov-30 Tue
| ###
| ###
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2004-Nov-29 Mon
| ###
| ###
| ###
| ###
| 2,039,980
| 0
| 73.1
| 73.1
| 0.0 |
2004-Nov-26 Fri
| ###
| ###
| ###
| ###
| 1,985,775
| 0
| 20.1
| 20.1
| 0.0 |
2004-Nov-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-24 Wed
| 7
| ###
| ###
| ###
| 1,828,026
| 0
| ###
| ###
| 0.0 |
2004-Nov-23 Tue
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2004-Nov-22 Mon
| ###
| ###
| 6.83
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-19 Fri
| 6.76
| 6.89
| 6.76
| 6.87
| 1,516,482
| 10,349,989
| 80.6
| 80.6
| ### |
2004-Nov-18 Thu
| 6.8
| 6.88
| 6.78
| 6.8
|
|
| ###
| ###
| 0.5 |
2004-Nov-17 Wed
| 6.77
| 6.79
| 6.71
| 6.71
|
|
| 25.1
| 25.1
| ### |
2004-Nov-16 Tue
| ###
| ###
| 6.75
| 6.77
|
|
| ###
| ###
| ### |
2004-Nov-15 Mon
| 6.79
| ###
| 6.78
| 6.88
| 1,022,945
| 3,467,783
| ###
| ###
| ### |
2004-Nov-12 Fri
| 6.88
| ###
| 6.71
| 6.77
|
|
| 15.4
| 15.4
| ### |
2004-Nov-11 Thu
| 7
| ###
| ###
| ###
| 820,540
| 0
| ###
| ###
| 0.0 |
2004-Nov-10 Wed
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2004-Nov-09 Tue
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2004-Nov-08 Mon
| 6.86
| ###
| 6.84
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-05 Fri
| 6.85
| ###
| 6.79
| 6.85
| 1,896,122
| ###
| ###
| ###
| ### |
2004-Nov-04 Thu
| 6.77
| ###
| 6.74
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2004-Nov-03 Wed
| 6.73
| 6.8
| ###
| 6.8
|
|
| 75.3
| 75.3
| 0.5 |
2004-Nov-02 Tue
| 6.54
| ###
| 6.54
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-01 Mon
| ###
| ###
| 6.48
| 6.52
| 3,205,780
| 10,386,727
| ###
| ###
| 0.5 |
2004-Oct-29 Fri
| 6.53
| 6.75
| 6.49
| 6.75
|
|
| 90.0
| 90.0
| 0.5 |
2004-Oct-28 Thu
| 6.52
| 6.53
| 6.44
| 6.5
|
|
| ###
| ###
| 0.5 |
2004-Oct-27 Wed
| 6.53
| 6.59
| 6.52
| 6.54
|
|
| 65.9
| 65.9
| 0.5 |
2004-Oct-26 Tue
| 6.5
| 6.55
| 6.49
| 6.53
| 4,429,758
| 28,882,022
| ###
| ###
| ### |
2004-Oct-25 Mon
| 6.47
| 6.52
| 6.47
| 6.5
| 3,005,275
| ###
| 75.6
| 75.6
| 0.5 |
2004-Oct-22 Fri
| 6.4
| 6.54
| 6.4
| 6.51
|
|
| ###
| ###
| ### |
2004-Oct-21 Thu
| ###
| ###
| 6.21
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-20 Wed
| 6.4
| 6.41
| ###
| ###
| 2,652,580
| ###
| ###
| ###
| 0.0 |
2004-Oct-19 Tue
| 6.53
| 6.53
| 6.43
| 6.44
|
|
| 19.4
| 19.4
| 0.5 |
2004-Oct-18 Mon
| 6.51
| 6.55
| 6.49
| 6.55
| 761,447
| ###
| ###
| ###
| 0.5 |
2004-Oct-15 Fri
| 6.5
| 6.52
| 6.46
| 6.52
|
|
| ###
| ###
| 0.5 |
2004-Oct-14 Thu
| ###
| ###
| ###
| ###
|
|
| 94.2
| 94.2
| 0.0 |
2004-Oct-13 Wed
| 6.29
| ###
| 6.29
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2004-Oct-12 Tue
| 6.26
| ###
| 6.25
| ###
| 1,306,244
| ###
| ###
| ###
| 0.0 |
2004-Oct-11 Mon
| ###
| ###
| 6.26
| 6.26
| 1,821,384
| ###
| 26.6
| 26.6
| 0.4 |
2004-Oct-08 Fri
| ###
| ###
| 6.29
| ###
| 1,528,672
| 4,807,673
| ###
| ###
| 0.0 |
2004-Oct-07 Thu
| ###
| ###
| 6.27
| ###
| 3,446,584
| 10,805,040
| 76.5
| 76.5
| 0.0 |
2004-Oct-06 Wed
| ###
| 6.27
| ###
| 6.25
| 1,445,242
| ###
| 81.8
| 81.8
| ### |
2004-Oct-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-01 Fri
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2004-Sep-30 Thu
| ###
| ###
| ###
| ###
| 1,495,272
| 0
| 71.0
| 71.0
| 0.0 |
2004-Sep-29 Wed
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-28 Tue
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-27 Mon
| ###
| ###
| ###
| ###
| 2,356,353
| 0
| 74.0
| 74.0
| 0.0 |
2004-Sep-24 Fri
| ###
| ###
| ###
| ###
| 3,807,542
| 0
| 79.2
| 79.2
| 0.0 |
2004-Sep-23 Thu
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-21 Tue
| ###
| ###
| ###
| ###
| 3,529,628
| 0
| ###
| ###
| 0.0 |
2004-Sep-20 Mon
| 6
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-17 Fri
| ###
| ###
| ###
| ###
| 3,178,458
| 0
| ###
| ###
| 0.0 |
2004-Sep-16 Thu
| ###
| ###
| 5.88
| ###
| 6,786,143
| ###
| ###
| ###
| 0.0 |
2004-Sep-15 Wed
| ###
| ###
| ###
| ###
| 1,189,189
| 0
| 27.5
| 27.5
| 0.0 |
2004-Sep-14 Tue
| ###
| ###
| ###
| ###
| 1,458,354
| 0
| ###
| ###
| 0.0 |
2004-Sep-13 Mon
| ###
| ###
| ###
| ###
| 985,124
| 0
| 22.1
| 22.1
| 0.0 |
2004-Sep-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-09 Thu
| ###
| ###
| ###
| ###
| 826,043
| 0
| 27.4
| 27.4
| 0.0 |
2004-Sep-08 Wed
| ###
| ###
| ###
| ###
| 7,174,687
| 0
| ###
| ###
| 0.0 |
2004-Sep-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-06 Mon
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-03 Fri
| ###
| ###
| ###
| ###
| 521,582
| 0
| ###
| ###
| 0.0 |
2004-Sep-02 Thu
| ###
| ###
| ###
| ###
| 1,203,373
| 0
| ###
| ###
| 0.0 |
2004-Sep-01 Wed
| 5.87
| ###
| 5.86
| ###
| 4,279,470
| 12,538,847
| ###
| ###
| 0.0 |
2004-Aug-31 Tue
| ###
| ###
| 5.86
| ###
| 3,302,882
| 9,677,444
| 27.4
| 27.4
| 0.0 |
2004-Aug-30 Mon
| 6
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-27 Fri
| 5.84
| ###
| 5.84
| ###
| 2,030,048
| 5,927,740
| 81.8
| 81.8
| 0.0 |
2004-Aug-26 Thu
| 5.85
| ###
| 5.82
| 5.82
|
|
| ###
| ###
| 0.4 |
2004-Aug-25 Wed
| 5.89
| ###
| 5.87
| 5.87
| 797,050
| 2,339,341
| ###
| ###
| ### |
2004-Aug-24 Tue
| ###
| ###
| 5.85
| 5.87
| 817,722
| ###
| 27.2
| 27.2
| ### |
2004-Aug-23 Mon
| 5.89
| ###
| 5.86
| 5.87
| 627,459
| 1,838,454
| ###
| ###
| ### |
2004-Aug-20 Fri
| ###
| ###
| 5.83
| 5.89
|
|
| 20.8
| 20.8
| ### |
2004-Aug-19 Thu
| ###
| ###
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2004-Aug-18 Wed
| 5.85
| ###
| 5.78
| ###
| 3,311,656
| 9,570,685
| 81.8
| 81.8
| 0.0 |
2004-Aug-17 Tue
| ###
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-16 Mon
| ###
| ###
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2004-Aug-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-12 Thu
| ###
| ###
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2004-Aug-11 Wed
| ###
| ###
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2004-Aug-10 Tue
| ###
| ###
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2004-Aug-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-06 Fri
| 6.2
| 6.24
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2004-Aug-05 Thu
| ###
| 6.24
| ###
| 6.24
|
|
| 77.1
| 77.1
| 0.4 |
2004-Aug-04 Wed
| 6.2
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-03 Tue
| ###
| 6.23
| ###
| 6.2
| 2,408,558
| 7,502,658
| ###
| ###
| 0.4 |
2004-Aug-02 Mon
| ###
| ###
| ###
| ###
| 472,722
| 0
| 84.4
| 84.4
| 0.0 |
2004-Jul-30 Fri
| ###
| ###
| ###
| ###
|
|
| 63.0
| 63.0
| 0.0 |
2004-Jul-29 Thu
| 6.24
| 6.24
| ###
| ###
|
|
| 12.3
| 12.3
| 0.0 |
2004-Jul-28 Wed
| ###
| ###
| ###
| ###
| 2,346,783
| 0
| 78.8
| 78.8
| 0.0 |
2004-Jul-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-26 Mon
| ###
| ###
| ###
| ###
| 1,502,650
| 0
| 20.7
| 20.7
| 0.0 |
2004-Jul-23 Fri
| ###
| ###
| ###
| ###
| 2,042,784
| 0
| ###
| ###
| 0.0 |
2004-Jul-22 Thu
| ###
| 6.2
| ###
| ###
| 2,556,154
| 7,924,077
| ###
| ###
| 0.0 |
2004-Jul-21 Wed
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-20 Tue
| 5.8
| 5.81
| 5.76
| 5.8
|
|
| ###
| ###
| 0.4 |
2004-Jul-19 Mon
| 5.85
| 5.85
| 5.76
| 5.81
|
|
| 23.8
| 23.8
| ### |
2004-Jul-16 Fri
| 5.81
| ###
| 5.78
| 5.87
| 480,655
| ###
| 78.7
| 78.7
| ### |
2004-Jul-15 Thu
| 5.87
| 5.88
| 5.73
| 5.81
|
|
| 22.4
| 22.4
| ### |
2004-Jul-14 Wed
| 5.76
| 5.85
| ###
| 5.85
| 1,489,586
| ###
| 86.5
| 86.5
| 0.4 |
2004-Jul-13 Tue
| 5.83
| 5.85
| 5.8
| 5.82
|
|
| 31.3
| 31.3
| 0.4 |
2004-Jul-12 Mon
| 5.85
| 5.86
| 5.82
| 5.85
|
|
| 74.4
| 74.4
| 0.4 |
2004-Jul-09 Fri
| 5.76
| 5.86
| 5.75
| 5.86
|
|
| 82.3
| 82.3
| 0.4 |
2004-Jul-08 Thu
| 5.81
| 5.85
| 5.76
| 5.8
|
|
| 26.4
| 26.4
| 0.4 |
2004-Jul-07 Wed
| 5.82
| 5.88
| 5.78
| 5.88
|
|
| ###
| ###
| 0.4 |
2004-Jul-06 Tue
| 5.75
| 5.87
| 5.7
| 5.85
| 745,045
| 4,310,085
| ###
| ###
| 0.4 |
2004-Jul-05 Mon
| ###
| 5.75
| ###
| 5.75
|
|
| ###
| ###
| ### |
2004-Jul-02 Fri
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2004-Jul-01 Thu
| ###
| ###
| 5.55
| ###
| 913,653
| 2,535,387
| ###
| ###
| 0.0 |
2004-Jun-30 Wed
| 5.55
| ###
| 5.45
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-29 Tue
| 5.53
| 5.57
| 5.51
| 5.55
|
|
| ###
| ###
| ### |
2004-Jun-28 Mon
| 5.55
| 5.55
| 5.52
| 5.52
|
|
| 32.1
| 32.1
| 0.4 |
2004-Jun-25 Fri
| 5.59
| 5.59
| 5.53
| 5.55
| 2,513,389
| 13,974,442
| 27.9
| 27.9
| ### |
2004-Jun-24 Thu
| 5.58
| 5.58
| 5.52
| 5.58
|
|
| ###
| ###
| 0.4 |
2004-Jun-23 Wed
| 5.48
| 5.57
| 5.46
| 5.55
| 2,881,683
| 15,892,481
| 81.9
| 81.9
| ### |
2004-Jun-22 Tue
| 5.45
| 5.51
| 5.43
| 5.48
|
|
| 76.7
| 76.7
| ### |
2004-Jun-21 Mon
| 5.48
| 5.5
| 5.45
| 5.46
| 1,113,427
| ###
| 27.5
| 27.5
| ### |
2004-Jun-18 Fri
| 5.5
| 5.52
| 5.43
| 5.45
|
|
| ###
| ###
| ### |
2004-Jun-17 Thu
| 5.41
| 5.42
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2004-Jun-16 Wed
| 5.4
| 5.41
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2004-Jun-15 Tue
| 5.4
| 5.45
| ###
| 5.45
| 1,052,888
| ###
| 84.8
| 84.8
| ### |
2004-Jun-14 Mon
| 5.42
| 5.43
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2004-Jun-11 Fri
| 5.42
| 5.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-10 Thu
| ###
| ###
| ###
| ###
| 4,141,882
| 0
| ###
| ###
| 0.0 |
2004-Jun-09 Wed
| ###
| 5.4
| ###
| ###
| 1,312,370
| ###
| ###
| ###
| 0.0 |
2004-Jun-08 Tue
| 5.49
| 5.49
| ###
| ###
| 2,888,952
| 7,930,173
| ###
| ###
| 0.0 |
2004-Jun-07 Mon
| 5.52
| 5.52
| 5.44
| 5.44
| 2,183,228
| 11,964,089
| 21.8
| 21.8
| 0.4 |
2004-Jun-04 Fri
| 5.49
| 5.51
| 5.48
| 5.5
| 2,383,476
| ###
| 73.1
| 73.1
| 0.4 |
2004-Jun-03 Thu
| 5.57
| 5.57
| 5.44
| 5.49
|
|
| ###
| ###
| 0.4 |
2004-Jun-02 Wed
| 5.54
| 5.58
| 5.51
| 5.58
| 1,081,426
| ###
| 74.3
| 74.3
| 0.4 |
2004-Jun-01 Tue
| 5.5
| 5.55
| 5.45
| 5.45
|
|
| 27.8
| 27.8
| ### |
2004-May-31 Mon
| ###
| 5.53
| ###
| 5.52
|
|
| ###
| ###
| 0.4 |
2004-May-28 Fri
| 5.45
| 5.47
| 5.28
| 5.28
|
|
| 7.1
| 7.1
| 0.4 |
2004-May-27 Thu
| 5.5
| 5.51
| 5.43
| 5.45
|
|
| 18.6
| 18.6
| ### |
2004-May-26 Wed
| 5.47
| 5.52
| 5.44
| 5.51
| 686,486
| 3,761,943
| 75.0
| 75.0
| ### |
2004-May-25 Tue
| 5.54
| 5.54
| 5.43
| 5.45
| 1,205,252
| ###
| ###
| ###
| ### |
2004-May-24 Mon
| 5.58
| ###
| 5.5
| 5.51
| 500,549
| ###
| 22.4
| 22.4
| ### |
2004-May-21 Fri
| 5.47
| ###
| 5.47
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-20 Thu
| 5.5
| 5.5
| 5.44
| 5.46
|
|
| 26.4
| 26.4
| ### |
2004-May-19 Wed
| 5.54
| 5.54
| 5.44
| 5.54
|
|
| 74.0
| 74.0
| 0.4 |
2004-May-18 Tue
| 5.57
| 5.59
| 5.46
| 5.55
| 2,089,957
| ###
| ###
| ###
| ### |
2004-May-17 Mon
| 5.55
| ###
| 5.54
| 5.59
|
|
| ###
| ###
| ### |
2004-May-14 Fri
| 5.58
| ###
| 5.52
| 5.55
|
|
| 29.7
| 29.7
| ### |
2004-May-13 Thu
| 5.5
| ###
| 5.49
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-12 Wed
| 5.43
| 5.49
| 5.43
| 5.47
|
|
| ###
| ###
| ### |
2004-May-11 Tue
| 5.43
| 5.43
| ###
| 5.42
| 2,167,741
| ###
| ###
| ###
| 0.4 |
2004-May-10 Mon
| 5.59
| 5.59
| 5.47
| 5.49
|
|
| ###
| ###
| 0.4 |
2004-May-07 Fri
| 5.57
| ###
| 5.57
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2004-May-06 Thu
| ###
| ###
| 5.58
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-05 Wed
| 5.57
| 5.71
| 5.57
| ###
| 848,640
| 4,786,329
| ###
| ###
| 0.0 |
2004-May-04 Tue
| ###
| 5.71
| 5.54
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-03 Mon
| ###
| 5.76
| ###
| ###
|
|
| 40.5
| 40.5
| 0.0 |
2004-Apr-30 Fri
| 5.74
| 5.75
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2004-Apr-29 Thu
| 5.87
| 5.88
| 5.72
| 5.81
|
|
| ###
| ###
| ### |
2004-Apr-28 Wed
| ###
| ###
| 5.88
| ###
| 1,301,350
| ###
| 76.6
| 76.6
| 0.0 |
2004-Apr-27 Tue
| 5.88
| ###
| 5.81
| 5.85
|
|
| 31.8
| 31.8
| 0.4 |
2004-Apr-26 Mon
| 5.85
| 5.86
| 5.81
| 5.81
| 458,550
| ###
| 22.8
| 22.8
| ### |
2004-Apr-23 Fri
| 5.77
| 5.82
| 5.76
| 5.82
| 1,236,744
| 7,160,747
| ###
| ###
| 0.4 |
2004-Apr-22 Thu
| 5.7
| 5.75
| ###
| 5.73
|
|
| ###
| ###
| ### |
2004-Apr-21 Wed
| 5.75
| 5.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-20 Tue
| ###
| 5.75
| ###
| 5.75
| 1,010,983
| 2,906,576
| 84.6
| 84.6
| ### |
2004-Apr-19 Mon
| 5.7
| 5.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-16 Fri
| 5.55
| 5.7
| 5.55
| 5.7
|
|
| ###
| ###
| 0.4 |
2004-Apr-15 Thu
| 5.59
| ###
| 5.48
| 5.52
| 2,109,284
| ###
| 26.7
| 26.7
| 0.4 |
2004-Apr-14 Wed
| 5.57
| 5.59
| 5.55
| 5.58
|
|
| 74.3
| 74.3
| 0.4 |
2004-Apr-13 Tue
| 5.55
| ###
| 5.54
| 5.59
| 671,973
| ###
| 80.1
| 80.1
| ### |
2004-Apr-08 Thu
| 5.5
| 5.55
| 5.5
| 5.54
|
|
| 77.5
| 77.5
| 0.4 |
2004-Apr-07 Wed
| ###
| ###
| 5.52
| 5.53
| 3,018,170
| 8,330,149
| ###
| ###
| ### |
2004-Apr-06 Tue
| ###
| 5.72
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2004-Apr-05 Mon
| 5.55
| ###
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-02 Fri
| ###
| ###
| 5.51
| 5.57
| 1,220,273
| 3,361,852
| 20.1
| 20.1
| 0.4 |
2004-Apr-01 Thu
| 5.5
| ###
| 5.5
| ###
| 1,420,579
| ###
| 85.2
| 85.2
| 0.0 |
2004-Mar-31 Wed
| 5.49
| 5.56
| 5.47
| 5.5
| 1,097,044
| ###
| ###
| ###
| 0.4 |
2004-Mar-30 Tue
| 5.55
| 5.59
| 5.46
| 5.5
|
|
| 24.0
| 24.0
| 0.4 |
2004-Mar-29 Mon
| ###
| 5.7
| 5.57
| 5.57
|
|
| 17.2
| 17.2
| 0.4 |
2004-Mar-26 Fri
| 5.7
| 5.71
| 5.56
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2004-Mar-25 Thu
| 5.59
| ###
| 5.55
| ###
| 1,416,175
| 3,929,885
| ###
| ###
| 0.0 |
2004-Mar-24 Wed
| 5.75
| 5.75
| 5.58
| ###
| 3,717,059
| ###
| 18.9
| 18.9
| 0.0 |
2004-Mar-23 Tue
| 5.82
| 5.86
| 5.71
| 5.75
|
|
| ###
| ###
| ### |
2004-Mar-22 Mon
| 5.84
| 5.89
| 5.83
| 5.86
|
|
| ###
| ###
| 0.4 |
2004-Mar-19 Fri
| ###
| ###
| 5.8
| 5.82
|
|
| 19.8
| 19.8
| 0.4 |
2004-Mar-18 Thu
| 5.8
| 5.8
| 5.73
| 5.79
| 2,306,448
| 13,296,672
| ###
| ###
| ### |
2004-Mar-17 Wed
| ###
| ###
| 5.77
| 5.82
|
|
| 20.3
| 20.3
| 0.4 |
2004-Mar-16 Tue
| 5.88
| ###
| 5.82
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2004-Mar-15 Mon
| 5.78
| 5.82
| 5.77
| 5.82
|
|
| 78.7
| 78.7
| 0.4 |
2004-Mar-12 Fri
| 5.71
| 5.78
| ###
| 5.74
| 1,822,288
| ###
| 74.0
| 74.0
| 0.4 |
2004-Mar-11 Thu
| ###
| 5.74
| ###
| 5.71
|
|
| ###
| ###
| 0.4 |
2004-Mar-10 Wed
| 5.71
| 5.76
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2004-Mar-09 Tue
| ###
| 5.78
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2004-Mar-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-05 Fri
| ###
| ###
| ###
| ###
| 3,064,022
| 0
| 80.8
| 80.8
| 0.0 |
2004-Mar-04 Thu
| ###
| 5.71
| ###
| ###
| 677,889
| 1,935,373
| ###
| ###
| 0.0 |
2004-Mar-03 Wed
| ###
| ###
| ###
| ###
| 1,527,956
| 0
| 71.9
| 71.9
| 0.0 |
2004-Mar-02 Tue
| ###
| 5.72
| ###
| 5.72
| 794,027
| ###
| 79.9
| 79.9
| 0.4 |
2004-Mar-01 Mon
| ###
| 5.73
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2004-Feb-27 Fri
| 5.5
| ###
| 5.5
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-26 Thu
| ###
| 5.59
| ###
| 5.51
|
|
| 88.3
| 88.3
| ### |
2004-Feb-25 Wed
| 5.43
| 5.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-24 Tue
| 5.44
| 5.45
| 5.4
| 5.43
| 1,305,154
| ###
| 37.6
| 37.6
| 0.4 |
2004-Feb-23 Mon
| ###
| 5.44
| ###
| 5.42
|
|
| ###
| ###
| 0.4 |
2004-Feb-20 Fri
| 5.45
| 5.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-19 Thu
| 5.55
| 5.58
| 5.52
| 5.53
|
|
| ###
| ###
| ### |
2004-Feb-18 Wed
| 5.47
| 5.54
| 5.4
| 5.51
|
|
| 71.7
| 71.7
| ### |
2004-Feb-17 Tue
| ###
| 5.41
| ###
| 5.4
| 3,481,480
| ###
| ###
| ###
| 0.4 |
2004-Feb-16 Mon
| ###
| ###
| 5.29
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-13 Fri
| ###
| ###
| ###
| ###
| 3,099,656
| 0
| 28.6
| 28.6
| 0.0 |
2004-Feb-12 Thu
| ###
| 5.4
| ###
| ###
| 2,970,386
| 8,020,042
| 65.2
| 65.2
| 0.0 |
2004-Feb-11 Wed
| 5.25
| 5.5
| 5.24
| 5.4
| 5,037,981
| 27,053,957
| ###
| ###
| 0.4 |
2004-Feb-10 Tue
| 5.24
| ###
| 5.22
| 5.22
| 2,888,189
| 7,538,173
| ###
| ###
| 0.4 |
2004-Feb-09 Mon
| 5.28
| ###
| 5.22
| 5.23
|
|
| ###
| ###
| ### |
2004-Feb-06 Fri
| 5.2
| ###
| 5.2
| 5.27
|
|
| ###
| ###
| ### |
2004-Feb-05 Thu
| 5.28
| 5.28
| ###
| 5.2
| 1,181,578
| ###
| 22.8
| 22.8
| ### |
2004-Feb-04 Wed
| ###
| ###
| 5.26
| 5.26
| 1,972,980
| ###
| 27.7
| 27.7
| 0.4 |
2004-Feb-03 Tue
| ###
| ###
| 5.29
| ###
| 6,190,522
| ###
| 76.1
| 76.1
| 0.0 |
2004-Feb-02 Mon
| 5.29
| ###
| 5.26
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2004-Jan-30 Fri
| ###
| 5.25
| ###
| 5.24
| 3,351,570
| 8,797,871
| ###
| ###
| 0.4 |
2004-Jan-29 Thu
| 5.26
| 5.29
| 5.21
| 5.27
|
|
| ###
| ###
| ### |
2004-Jan-28 Wed
| ###
| ###
| 5.26
| ###
| 4,331,855
| 11,392,778
| 75.0
| 75.0
| 0.0 |
2004-Jan-27 Tue
| ###
| ###
| 5.25
| ###
| 3,358,521
| ###
| ###
| ###
| 0.0 |
2004-Jan-23 Fri
| ###
| ###
| 5.25
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2004-Jan-22 Thu
| ###
| ###
| ###
| ###
| 1,172,284
| 0
| 89.8
| 89.8
| 0.0 |
2004-Jan-21 Wed
| 5.2
| 5.22
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2004-Jan-20 Tue
| ###
| 5.23
| ###
| 5.2
| 2,844,548
| ###
| ###
| ###
| ### |
2004-Jan-19 Mon
| ###
| ###
| ###
| ###
| 1,150,357
| 0
| 22.0
| 22.0
| 0.0 |
2004-Jan-16 Fri
| ###
| ###
| ###
| ###
| 910,975
| 0
| 16.9
| 16.9
| 0.0 |
2004-Jan-15 Thu
| ###
| ###
| ###
| ###
| 2,914,883
| 0
| 75.3
| 75.3
| 0.0 |
2004-Jan-14 Wed
| ###
| ###
| ###
| ###
| 1,013,629
| 0
| 33.3
| 33.3
| 0.0 |
2004-Jan-13 Tue
| ###
| ###
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2004-Jan-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-06 Tue
| 4.76
| ###
| 4.76
| 4.89
| 1,041,042
| 2,477,679
| 86.7
| 86.7
| ### |
2004-Jan-05 Mon
| ###
| 4.79
| ###
| 4.75
| 611,926
| ###
| ###
| ###
| ### |
2004-Jan-02 Fri
| 4.75
| 4.75
| ###
| ###
| 421,429
| ###
| ###
| ###
| 0.0 |
2003-Dec-31 Wed
| 4.75
| 4.78
| 4.7
| 4.75
| 258,589
| ###
| ###
| ###
| ### |
2003-Dec-30 Tue
| 4.75
| 4.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-29 Mon
| 4.74
| 4.74
| ###
| 4.72
|
|
| 22.6
| 22.6
| 0.3 |
2003-Dec-24 Wed
| 4.72
| 4.73
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
2003-Dec-23 Tue
| 4.7
| 4.73
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2003-Dec-22 Mon
| ###
| 4.72
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
2003-Dec-19 Fri
| 4.7
| 4.7
| ###
| ###
| 734,173
| ###
| ###
| ###
| 0.0 |
2003-Dec-18 Thu
| 4.76
| 4.76
| ###
| ###
| 3,024,849
| 7,199,140
| 23.3
| 23.3
| 0.0 |
2003-Dec-17 Wed
| 4.7
| 4.75
| ###
| 4.73
| 2,433,344
| ###
| 77.1
| 77.1
| 0.3 |
2003-Dec-16 Tue
| ###
| ###
| ###
| ###
| 1,958,240
| 0
| 72.7
| 72.7
| 0.0 |
2003-Dec-15 Mon
| ###
| 4.7
| ###
| ###
| 1,966,845
| 4,622,085
| ###
| ###
| 0.0 |
2003-Dec-12 Fri
| 4.7
| 4.73
| ###
| ###
| 2,469,757
| 5,840,975
| 33.6
| 33.6
| 0.0 |
2003-Dec-11 Thu
| 4.75
| 4.79
| ###
| 4.71
| 1,161,371
| 2,781,483
| ###
| ###
| ### |
2003-Dec-10 Wed
| 4.7
| 4.78
| ###
| 4.78
| 980,879
| ###
| 87.6
| 87.6
| ### |
2003-Dec-09 Tue
| ###
| 4.76
| ###
| 4.74
|
|
| 87.8
| 87.8
| 0.3 |
2003-Dec-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-04 Thu
| ###
| ###
| 4.59
| ###
| 1,433,541
| 3,289,976
| ###
| ###
| 0.0 |
2003-Dec-03 Wed
| 4.58
| ###
| 4.57
| 4.59
| 781,476
| 1,785,672
| 69.0
| 69.0
| 0.3 |
2003-Dec-02 Tue
| ###
| ###
| 4.59
| ###
| 2,976,377
| 6,830,785
| ###
| ###
| 0.0 |
2003-Dec-01 Mon
| ###
| ###
| 4.58
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2003-Nov-28 Fri
| 4.59
| ###
| 4.59
| ###
| 3,672,174
| ###
| 82.9
| 82.9
| 0.0 |
2003-Nov-27 Thu
| 4.51
| 4.58
| 4.48
| 4.56
| 645,881
| 2,925,840
| 76.1
| 76.1
| 0.3 |
2003-Nov-26 Wed
| 4.47
| 4.51
| 4.46
| 4.5
| 1,362,373
| 6,110,242
| ###
| ###
| ### |
2003-Nov-25 Tue
| 4.5
| 4.51
| 4.46
| 4.46
| 730,172
| 3,274,821
| 29.9
| 29.9
| 0.3 |
2003-Nov-24 Mon
| 4.48
| 4.5
| 4.45
| 4.47
|
|
| 38.4
| 38.4
| ### |
2003-Nov-21 Fri
| 4.42
| 4.48
| 4.42
| 4.48
|
|
| ###
| ###
| ### |
2003-Nov-20 Thu
| 4.4
| 4.44
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2003-Nov-19 Wed
| 4.28
| ###
| 4.27
| ###
| 885,521
| 1,890,587
| 87.1
| 87.1
| 0.0 |
2003-Nov-18 Tue
| 4.25
| 4.29
| 4.22
| 4.28
| 1,024,688
| 4,360,047
| ###
| ###
| 0.3 |
2003-Nov-17 Mon
| 4.25
| 4.28
| 4.23
| 4.24
| 715,726
| ###
| ###
| ###
| 0.3 |
2003-Nov-14 Fri
| ###
| ###
| 4.28
| 4.28
|
|
| 31.8
| 31.8
| 0.3 |
2003-Nov-13 Thu
| 4.26
| ###
| 4.26
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-12 Wed
| ###
| ###
| 4.26
| 4.29
| 5,531,070
| 11,781,179
| 38.2
| 38.2
| ### |
2003-Nov-11 Tue
| 4.25
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-10 Mon
| 4.23
| 4.29
| 4.2
| 4.26
| 889,272
| 3,774,959
| ###
| ###
| 0.3 |
2003-Nov-07 Fri
| ###
| ###
| 4.24
| 4.27
| 894,375
| 1,896,075
| ###
| ###
| ### |
2003-Nov-06 Thu
| 4.27
| ###
| 4.26
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-05 Wed
| 4.28
| 4.28
| 4.2
| 4.23
|
|
| 32.0
| 32.0
| 0.3 |
2003-Nov-04 Tue
| 4.29
| ###
| 4.23
| 4.23
|
|
| ###
| ###
| 0.3 |
2003-Nov-03 Mon
| 4.28
| ###
| 4.21
| 4.26
| 609,224
| ###
| ###
| ###
| 0.3 |
2003-Oct-31 Fri
| 4.22
| ###
| ###
| ###
| 1,429,726
| 0
| 84.2
| 84.2
| 0.0 |
2003-Oct-30 Thu
| ###
| 4.27
| ###
| 4.23
| 631,249
| ###
| ###
| ###
| 0.3 |
2003-Oct-29 Wed
| ###
| ###
| ###
| ###
| 1,748,646
| 0
| ###
| ###
| 0.0 |
2003-Oct-28 Tue
| 4.23
| 4.23
| ###
| ###
| 1,670,870
| ###
| ###
| ###
| 0.0 |
2003-Oct-27 Mon
| 4.23
| 4.24
| ###
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2003-Oct-24 Fri
| 4.27
| 4.29
| 4.23
| 4.23
|
|
| 31.6
| 31.6
| 0.3 |
2003-Oct-23 Thu
| ###
| ###
| 4.26
| 4.28
|
|
| ###
| ###
| 0.3 |
2003-Oct-22 Wed
| 4.27
| ###
| 4.24
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2003-Oct-21 Tue
| 4.25
| 4.29
| 4.22
| 4.27
|
|
| 72.2
| 72.2
| ### |
2003-Oct-20 Mon
| 4.24
| 4.27
| 4.22
| 4.22
|
|
| ###
| ###
| ### |
2003-Oct-17 Fri
| 4.27
| 4.27
| 4.22
| 4.24
|
|
| 26.1
| 26.1
| 0.3 |
2003-Oct-16 Thu
| ###
| ###
| 4.26
| 4.28
|
|
| 23.8
| 23.8
| 0.3 |
2003-Oct-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-14 Tue
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2003-Oct-13 Mon
| ###
| ###
| 4.27
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2003-Oct-10 Fri
| ###
| ###
| 4.26
| 4.28
| 1,504,759
| ###
| 22.2
| 22.2
| 0.3 |
2003-Oct-09 Thu
| 4.28
| ###
| 4.28
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2003-Oct-08 Wed
| 4.25
| ###
| 4.25
| ###
| 2,555,342
| ###
| 72.7
| 72.7
| 0.0 |
2003-Oct-07 Tue
| ###
| ###
| 4.22
| 4.25
| 1,051,686
| 2,219,057
| 23.0
| 23.0
| ### |
2003-Oct-06 Mon
| ###
| ###
| 4.29
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-03 Fri
| 4.28
| ###
| 4.26
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-02 Thu
| 4.22
| 4.29
| 4.22
| 4.29
| 1,618,158
| ###
| 79.2
| 79.2
| ### |
2003-Oct-01 Wed
| 4.23
| 4.24
| 4.21
| 4.23
|
|
| 71.0
| 71.0
| 0.3 |
2003-Sep-30 Tue
| ###
| 4.28
| ###
| 4.28
|
|
| ###
| ###
| 0.3 |
2003-Sep-29 Mon
| ###
| 4.2
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2003-Sep-26 Fri
| ###
| 4.23
| ###
| 4.21
| 959,787
| 2,029,949
| ###
| ###
| ### |
2003-Sep-25 Thu
| ###
| 4.22
| ###
| ###
| 1,929,040
| 4,070,274
| ###
| ###
| 0.0 |
2003-Sep-24 Wed
| 4.2
| 4.23
| ###
| 4.23
|
|
| 69.5
| 69.5
| 0.3 |
2003-Sep-23 Tue
| ###
| 4.21
| ###
| 4.21
|
|
| ###
| ###
| ### |
2003-Sep-22 Mon
| ###
| 4.2
| ###
| ###
|
|
| 39.5
| 39.5
| 0.0 |
2003-Sep-19 Fri
| ###
| 4.23
| ###
| 4.2
|
|
| 68.6
| 68.6
| ### |
2003-Sep-18 Thu
| ###
| ###
| ###
| ###
| 2,842,048
| 0
| ###
| ###
| 0.0 |
2003-Sep-17 Wed
| ###
| ###
| ###
| ###
| 2,207,846
| 0
| ###
| ###
| 0.0 |
2003-Sep-16 Tue
| ###
| 4.21
| ###
| ###
| 1,407,982
| ###
| 28.6
| 28.6
| 0.0 |
2003-Sep-15 Mon
| 4.22
| 4.22
| ###
| 4.2
| 1,036,346
| ###
| 36.3
| 36.3
| ### |
2003-Sep-12 Fri
| ###
| ###
| 4.21
| 4.24
| 897,144
| 1,888,488
| 24.6
| 24.6
| 0.3 |
2003-Sep-11 Thu
| 4.28
| ###
| 4.26
| ###
| 1,737,486
| 3,700,845
| 76.8
| 76.8
| 0.0 |
2003-Sep-10 Wed
| 4.23
| 4.29
| 4.22
| 4.29
| 1,006,827
| 4,284,048
| 79.1
| 79.1
| ### |
2003-Sep-09 Tue
| 4.25
| 4.25
| 4.21
| 4.22
| 1,499,540
| 6,343,054
| 29.4
| 29.4
| ### |
2003-Sep-08 Mon
| 4.21
| 4.25
| 4.2
| 4.21
|
|
| ###
| ###
| ### |
2003-Sep-05 Fri
| 4.21
| 4.23
| ###
| 4.22
| 836,970
| ###
| 69.3
| 69.3
| ### |
2003-Sep-04 Thu
| 4.22
| 4.24
| 4.2
| 4.21
| 1,699,072
| 7,170,083
| ###
| ###
| ### |
2003-Sep-03 Wed
| 4.2
| 4.25
| ###
| 4.22
| 1,383,952
| ###
| 69.6
| 69.6
| ### |
2003-Sep-02 Tue
| ###
| 4.21
| ###
| 4.21
| 1,767,543
| 3,720,678
| ###
| ###
| ### |
2003-Sep-01 Mon
| 4.2
| 4.21
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2003-Aug-29 Fri
| 4.2
| 4.21
| ###
| ###
| 3,614,926
| ###
| ###
| ###
| 0.0 |
2003-Aug-28 Thu
| 4.25
| 4.25
| ###
| 4.22
| 1,129,681
| 2,400,572
| 27.9
| 27.9
| ### |
2003-Aug-27 Wed
| ###
| 4.25
| ###
| 4.24
|
|
| ###
| ###
| 0.3 |
2003-Aug-26 Tue
| ###
| ###
| ###
| ###
| 2,593,053
| 0
| ###
| ###
| 0.0 |
2003-Aug-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-22 Fri
| 4.21
| 4.21
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2003-Aug-21 Thu
| 4.29
| 4.29
| ###
| 4.21
|
|
| ###
| ###
| ### |
2003-Aug-20 Wed
| 4.25
| ###
| 4.25
| 4.28
|
|
| 76.5
| 76.5
| 0.3 |
2003-Aug-19 Tue
| 4.23
| 4.24
| ###
| 4.23
|
|
| 70.4
| 70.4
| 0.3 |
2003-Aug-18 Mon
| ###
| 4.22
| ###
| 4.22
| 894,981
| ###
| 82.7
| 82.7
| ### |
2003-Aug-15 Fri
| ###
| ###
| ###
| ###
| 1,082,877
| 0
| 73.0
| 73.0
| 0.0 |
2003-Aug-14 Thu
| ###
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2003-Aug-13 Wed
| ###
| ###
| ###
| ###
| 1,054,346
| 0
| ###
| ###
| 0.0 |
2003-Aug-12 Tue
| ###
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2003-Aug-11 Mon
| ###
| ###
| ###
| ###
| 1,750,556
| 0
| ###
| ###
| 0.0 |
2003-Aug-08 Fri
| ###
| ###
| ###
| ###
| 3,154,657
| 0
| 22.7
| 22.7
| 0.0 |
2003-Aug-07 Thu
| ###
| ###
| ###
| ###
| 2,406,472
| 0
| ###
| ###
| 0.0 |
2003-Aug-06 Wed
| ###
| 4.2
| ###
| ###
| 1,226,871
| 2,576,429
| 27.2
| 27.2
| 0.0 |
2003-Aug-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-01 Fri
| ###
| ###
| ###
| ###
| 1,542,646
| 0
| 67.8
| 67.8
| 0.0 |
2003-Jul-31 Thu
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2003-Jul-30 Wed
| ###
| ###
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2003-Jul-29 Tue
| 4.21
| 4.21
| ###
| ###
|
|
| 14.0
| 14.0
| 0.0 |
2003-Jul-28 Mon
| ###
| 4.25
| ###
| 4.25
|
|
| ###
| ###
| ### |
2003-Jul-25 Fri
| ###
| ###
| ###
| ###
| 709,754
| 0
| 80.0
| 80.0
| 0.0 |
2003-Jul-24 Thu
| ###
| ###
| ###
| ###
| 739,673
| 0
| 69.0
| 69.0
| 0.0 |
2003-Jul-23 Wed
| 4.2
| 4.22
| ###
| ###
| 1,115,686
| ###
| ###
| ###
| 0.0 |
2003-Jul-22 Tue
| 4.27
| 4.27
| ###
| ###
| 556,520
| 1,188,170
| 18.5
| 18.5
| 0.0 |
2003-Jul-21 Mon
| 4.24
| 4.28
| 4.23
| 4.28
| 584,274
| 2,486,085
| ###
| ###
| 0.3 |
2003-Jul-18 Fri
| ###
| ###
| ###
| 4.2
| 574,572
| 0
| 12.5
| 12.5
| ### |
2003-Jul-17 Thu
| 4.23
| 4.26
| 4.22
| 4.26
|
|
| 78.5
| 78.5
| 0.3 |
2003-Jul-16 Wed
| 4.2
| 4.26
| 4.2
| 4.24
| 1,806,371
| 7,640,949
| 71.2
| 71.2
| 0.3 |
2003-Jul-15 Tue
| 4.22
| 4.22
| ###
| ###
| 1,911,680
| 4,033,644
| 23.3
| 23.3
| 0.0 |
2003-Jul-14 Mon
| 4.27
| 4.28
| 4.2
| 4.23
|
|
| ###
| ###
| 0.3 |
2003-Jul-11 Fri
| 4.22
| 4.27
| 4.2
| 4.27
|
|
| 77.2
| 77.2
| ### |
2003-Jul-10 Thu
| ###
| 4.26
| ###
| 4.26
| 1,374,656
| ###
| 84.8
| 84.8
| 0.3 |
2003-Jul-09 Wed
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2003-Jul-08 Tue
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2003-Jul-07 Mon
| 4.2
| 4.2
| ###
| ###
| 373,471
| 784,289
| ###
| ###
| 0.0 |
2003-Jul-04 Fri
| ###
| 4.2
| ###
| 4.2
| 1,617,940
| 3,397,674
| 86.3
| 86.3
| ### |
2003-Jul-03 Thu
| ###
| 4.21
| ###
| 4.2
| 2,537,225
| 5,340,858
| 70.4
| 70.4
| ### |
2003-Jul-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-01 Tue
| ###
| ###
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2003-Jun-30 Mon
| ###
| ###
| ###
| ###
| 2,470,649
| 0
| ###
| ###
| 0.0 |
2003-Jun-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-25 Wed
| 4.25
| ###
| ###
| ###
| 2,145,523
| 0
| ###
| ###
| 0.0 |
2003-Jun-24 Tue
| ###
| ###
| 4.24
| 4.24
|
|
| ###
| ###
| 0.3 |
2003-Jun-23 Mon
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2003-Jun-20 Fri
| ###
| 4.4
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2003-Jun-19 Thu
| 4.41
| 4.41
| ###
| ###
| 2,512,250
| ###
| 21.2
| 21.2
| 0.0 |
2003-Jun-18 Wed
| 4.42
| 4.43
| ###
| ###
| 2,387,575
| 5,288,478
| ###
| ###
| 0.0 |
2003-Jun-17 Tue
| ###
| 4.45
| ###
| 4.4
| 6,688,247
| 14,881,349
| ###
| ###
| 0.3 |
2003-Jun-16 Mon
| ###
| ###
| ###
| ###
| 1,949,948
| 0
| 65.5
| 65.5
| 0.0 |
2003-Jun-13 Fri
| ###
| ###
| ###
| ###
| 3,827,344
| 0
| ###
| ###
| 0.0 |
2003-Jun-12 Thu
| 4.46
| 4.48
| ###
| ###
| 4,732,254
| 10,600,248
| ###
| ###
| 0.0 |
2003-Jun-11 Wed
| 4.48
| 4.5
| 4.44
| 4.45
|
|
| 30.3
| 30.3
| 0.3 |
2003-Jun-10 Tue
| ###
| 4.51
| ###
| 4.47
|
|
| ###
| ###
| ### |
2003-Jun-06 Fri
| 4.43
| 4.44
| ###
| ###
| 1,154,073
| 2,562,042
| 17.8
| 17.8
| 0.0 |
2003-Jun-05 Thu
| 4.5
| 4.54
| 4.41
| 4.43
|
|
| 19.4
| 19.4
| ### |
2003-Jun-04 Wed
| 4.5
| 4.52
| 4.44
| 4.49
| 4,180,758
| ###
| ###
| ###
| ### |
2003-Jun-03 Tue
| 4.5
| 4.52
| 4.5
| 4.52
| 2,257,080
| ###
| 78.6
| 78.6
| 0.3 |
2003-Jun-02 Mon
| 4.5
| 4.52
| 4.47
| 4.5
|
|
| 74.4
| 74.4
| ### |
2003-May-30 Fri
| 4.47
| 4.53
| 4.45
| 4.5
| 2,963,145
| 13,304,521
| ###
| ###
| ### |
2003-May-29 Thu
| 4.47
| 4.54
| 4.45
| 4.51
|
|
| 79.9
| 79.9
| 0.3 |
2003-May-28 Wed
| 4.49
| 4.49
| 4.45
| 4.49
| 2,646,489
| ###
| 73.3
| 73.3
| ### |
2003-May-27 Tue
| 4.42
| 4.45
| 4.4
| 4.45
|
|
| ###
| ###
| 0.3 |
2003-May-26 Mon
| ###
| 4.53
| ###
| 4.53
| 1,029,645
| 2,332,145
| 94.6
| 94.6
| ### |
2003-May-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-22 Thu
| ###
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-21 Wed
| 4.28
| ###
| 4.27
| ###
| 913,520
| ###
| 78.4
| 78.4
| 0.0 |
2003-May-20 Tue
| ###
| ###
| 4.28
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2003-May-19 Mon
| ###
| ###
| ###
| ###
| 1,745,140
| 0
| ###
| ###
| 0.0 |
2003-May-16 Fri
| ###
| ###
| ###
| ###
| 1,423,875
| 0
| ###
| ###
| 0.0 |
2003-May-15 Thu
| ###
| ###
| ###
| ###
| 1,312,144
| 0
| ###
| ###
| 0.0 |
2003-May-14 Wed
| 4.44
| 4.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-13 Tue
| ###
| 4.5
| ###
| 4.48
|
|
| ###
| ###
| ### |
2003-May-12 Mon
| 4.28
| ###
| 4.25
| ###
| 972,644
| ###
| 83.0
| 83.0
| 0.0 |
2003-May-09 Fri
| ###
| ###
| 4.27
| 4.29
|
|
| 13.5
| 13.5
| ### |
2003-May-08 Thu
| 4.4
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-07 Wed
| ###
| 4.42
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2003-May-06 Tue
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-05 Mon
| 4.48
| 4.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-02 Fri
| 4.42
| 4.49
| 4.42
| 4.47
| 514,280
| ###
| 82.2
| 82.2
| ### |
2003-May-01 Thu
| 4.47
| 4.48
| 4.41
| 4.44
| 1,316,186
| 5,850,446
| ###
| ###
| 0.3 |
2003-Apr-30 Wed
| 4.48
| 4.52
| 4.43
| 4.49
|
|
| 70.9
| 70.9
| ### |
2003-Apr-29 Tue
| ###
| 4.48
| ###
| 4.47
|
|
| 88.8
| 88.8
| ### |
2003-Apr-28 Mon
| 4.25
| ###
| 4.25
| ###
| 1,094,647
| 2,326,124
| ###
| ###
| 0.0 |
2003-Apr-24 Thu
| 4.28
| ###
| 4.25
| 4.25
| 692,173
| ###
| ###
| ###
| ### |
2003-Apr-23 Wed
| ###
| ###
| 4.28
| 4.28
| 928,388
| 1,986,750
| ###
| ###
| 0.3 |
2003-Apr-22 Tue
| 4.28
| 4.29
| 4.26
| 4.26
| 1,227,743
| ###
| ###
| ###
| 0.3 |
2003-Apr-17 Thu
| ###
| ###
| 4.26
| 4.29
| 571,554
| ###
| ###
| ###
| ### |
2003-Apr-16 Wed
| ###
| ###
| ###
| ###
| 1,087,583
| 0
| ###
| ###
| 0.0 |
2003-Apr-15 Tue
| 4.29
| ###
| 4.26
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2003-Apr-14 Mon
| 4.28
| ###
| 4.28
| ###
| 1,040,583
| 2,226,847
| 77.9
| 77.9
| 0.0 |
2003-Apr-11 Fri
| 4.27
| 4.29
| 4.24
| 4.28
|
|
| 72.9
| 72.9
| 0.3 |
2003-Apr-10 Thu
| 4.22
| ###
| 4.22
| 4.26
| 2,289,782
| 4,831,440
| ###
| ###
| 0.3 |
2003-Apr-09 Wed
| 4.26
| 4.27
| 4.21
| 4.21
|
|
| 21.7
| 21.7
| ### |
2003-Apr-08 Tue
| 4.25
| 4.29
| 4.2
| 4.29
|
|
| 78.9
| 78.9
| ### |
2003-Apr-07 Mon
| ###
| 4.24
| ###
| 4.22
| 1,559,170
| 3,305,440
| ###
| ###
| ### |
2003-Apr-04 Fri
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2003-Apr-03 Thu
| ###
| ###
| ###
| ###
| 1,972,726
| 0
| 10.2
| 10.2
| 0.0 |
2003-Apr-02 Wed
| 4.25
| 4.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-01 Tue
| 4.22
| ###
| 4.22
| 4.25
| 1,558,429
| 3,288,285
| ###
| ###
| ### |
2003-Mar-31 Mon
| ###
| 4.27
| ###
| 4.26
| 6,068,227
| ###
| ###
| ###
| 0.3 |
2003-Mar-28 Fri
| ###
| 4.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-27 Thu
| ###
| ###
| ###
| ###
| 1,931,881
| 0
| ###
| ###
| 0.0 |
2003-Mar-26 Wed
| ###
| 4.23
| ###
| ###
| 2,233,054
| ###
| ###
| ###
| 0.0 |
2003-Mar-25 Tue
| ###
| 4.2
| ###
| ###
| 1,652,040
| 3,469,284
| ###
| ###
| 0.0 |
2003-Mar-24 Mon
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-21 Fri
| 4
| ###
| ###
| ###
| 1,507,875
| 0
| ###
| ###
| 0.0 |
2003-Mar-20 Thu
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-19 Wed
| ###
| ###
| ###
| ###
|
|
| 10.6
| 10.6
| 0.0 |
2003-Mar-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-17 Mon
| 3.89
| ###
| 3.86
| ###
| 689,151
| ###
| 78.4
| 78.4
| 0.0 |
2003-Mar-14 Fri
| 3.8
| 4
| 3.79
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-13 Thu
| ###
| ###
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2003-Mar-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-11 Tue
| 4.28
| ###
| ###
| 4.2
|
|
| 24.9
| 24.9
| ### |
2003-Mar-10 Mon
| 4.21
| ###
| 4.21
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-07 Fri
| ###
| 4.25
| ###
| 4.24
|
|
| 86.2
| 86.2
| 0.3 |
2003-Mar-06 Thu
| 4.2
| 4.25
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2003-Mar-05 Wed
| ###
| ###
| ###
| 4.2
| 1,519,351
| 0
| 88.0
| 88.0
| ### |
2003-Mar-04 Tue
| ###
| 4.23
| ###
| ###
| 847,641
| ###
| ###
| ###
| 0.0 |
2003-Mar-03 Mon
| ###
| ###
| ###
| ###
| 1,360,371
| 0
| ###
| ###
| 0.0 |
2003-Feb-28 Fri
| ###
| ###
| ###
| ###
| 4,273,555
| 0
| 90.4
| 90.4
| 0.0 |
2003-Feb-27 Thu
| ###
| 4.23
| ###
| 4.2
| 2,054,221
| 4,344,677
| ###
| ###
| ### |
2003-Feb-26 Wed
| ###
| ###
| ###
| ###
| 2,756,454
| 0
| ###
| ###
| 0.0 |
2003-Feb-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-24 Mon
| ###
| ###
| ###
| ###
| 2,086,172
| 0
| ###
| ###
| 0.0 |
2003-Feb-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-20 Thu
| ###
| ###
| 3.87
| 4
| 2,734,374
| ###
| 92.3
| 92.3
| 0.3 |
2003-Feb-19 Wed
| 3.86
| ###
| 3.84
| ###
| 1,669,873
| 3,206,156
| 88.5
| 88.5
| 0.0 |
2003-Feb-18 Tue
| 3.89
| 3.89
| 3.81
| 3.85
|
|
| ###
| ###
| 0.3 |
2003-Feb-17 Mon
| ###
| ###
| 3.87
| 3.87
|
|
| 17.9
| 17.9
| ### |
2003-Feb-14 Fri
| 3.85
| ###
| 3.85
| ###
| 2,393,653
| 4,607,782
| 85.9
| 85.9
| 0.0 |
2003-Feb-13 Thu
| 3.82
| ###
| 3.82
| 3.84
| 3,083,179
| 5,888,871
| ###
| ###
| 0.3 |
2003-Feb-12 Wed
| 3.84
| 3.89
| 3.83
| 3.87
| 2,698,557
| ###
| 77.2
| 77.2
| ### |
2003-Feb-11 Tue
| 3.87
| ###
| 3.84
| 3.87
| 1,994,487
| ###
| ###
| ###
| ### |
2003-Feb-10 Mon
| 3.84
| ###
| 3.84
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-07 Fri
| 3.84
| 3.88
| 3.81
| 3.83
|
|
| 28.1
| 28.1
| ### |
2003-Feb-06 Thu
| 3.81
| 3.85
| 3.79
| 3.82
| 1,550,347
| 5,922,325
| 82.2
| 82.2
| 0.3 |
2003-Feb-05 Wed
| 3.87
| 3.88
| 3.81
| 3.84
| 1,257,587
| 4,835,422
| 31.2
| 31.2
| 0.3 |
2003-Feb-04 Tue
| 3.85
| 3.88
| 3.85
| 3.87
| 1,219,350
| 4,712,787
| 77.0
| 77.0
| ### |
2003-Feb-03 Mon
| 3.84
| 3.88
| 3.81
| 3.85
| 1,049,652
| ###
| 81.7
| 81.7
| 0.3 |
2003-Jan-31 Fri
| 3.83
| ###
| 3.8
| 3.89
| 892,156
| ###
| ###
| ###
| 0.3 |
2003-Jan-30 Thu
| 3.78
| 3.87
| 3.78
| 3.86
| 1,610,922
| 6,161,776
| ###
| ###
| 0.3 |
2003-Jan-29 Wed
| 3.79
| 3.82
| 3.78
| 3.79
|
|
| ###
| ###
| ### |
2003-Jan-28 Tue
| 3.78
| 3.8
| 3.72
| 3.8
|
|
| 85.2
| 85.2
| ### |
2003-Jan-24 Fri
| 3.81
| 3.84
| 3.8
| 3.8
| 805,587
| 3,077,342
| 31.0
| 31.0
| ### |
2003-Jan-23 Thu
| 3.8
| 3.82
| 3.75
| 3.81
| 785,981
| ###
| 72.2
| 72.2
| 0.3 |
2003-Jan-22 Wed
| 3.77
| 3.81
| 3.75
| 3.8
| 690,571
| 2,610,358
| ###
| ###
| ### |
2003-Jan-21 Tue
| 3.83
| 3.83
| 3.73
| 3.76
|
|
| ###
| ###
| 0.3 |
2003-Jan-20 Mon
| 3.74
| 3.85
| 3.74
| 3.84
|
|
| 90.4
| 90.4
| 0.3 |
2003-Jan-17 Fri
| 3.74
| 3.79
| 3.73
| 3.73
|
|
| ###
| ###
| ### |
2003-Jan-16 Thu
| 3.74
| 3.75
| ###
| 3.74
| 1,526,328
| ###
| ###
| ###
| 0.3 |
2003-Jan-15 Wed
| 3.88
| 3.88
| 3.75
| 3.79
| 1,638,378
| ###
| ###
| ###
| ### |
2003-Jan-14 Tue
| 3.88
| 3.88
| 3.82
| 3.87
| 643,057
| ###
| 26.5
| 26.5
| ### |
2003-Jan-13 Mon
| 3.85
| ###
| 3.85
| ###
| 1,786,782
| 3,439,555
| ###
| ###
| 0.0 |
2003-Jan-10 Fri
| 3.85
| 3.85
| 3.81
| 3.84
|
|
| ###
| ###
| 0.3 |
2003-Jan-09 Thu
| 3.89
| ###
| 3.82
| 3.88
|
|
| ###
| ###
| 0.3 |
2003-Jan-08 Wed
| 3.85
| ###
| 3.84
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2003-Jan-07 Tue
| 3.78
| 3.85
| 3.73
| 3.85
|
|
| 83.9
| 83.9
| 0.3 |
2003-Jan-06 Mon
| 3.71
| 3.76
| ###
| 3.76
| 638,983
| 1,201,288
| ###
| ###
| 0.3 |
2003-Jan-03 Fri
| ###
| 3.7
| ###
| 3.7
| 357,629
| ###
| 81.2
| 81.2
| 0.3 |
2003-Jan-02 Thu
| 3.7
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-31 Tue
| ###
| 3.72
| ###
| 3.71
| 369,027
| ###
| 76.8
| 76.8
| ### |
2002-Dec-30 Mon
| 3.7
| 3.7
| ###
| 3.7
| 213,659
| ###
| 72.1
| 72.1
| 0.3 |
2002-Dec-27 Fri
| ###
| 3.71
| ###
| 3.7
| 81,480
| 151,145
| 80.5
| 80.5
| 0.3 |
2002-Dec-24 Tue
| 3.72
| 3.73
| ###
| ###
| 121,457
| ###
| 15.9
| 15.9
| 0.0 |
2002-Dec-23 Mon
| 3.76
| 3.76
| ###
| 3.72
| 881,025
| 1,656,327
| 19.6
| 19.6
| 0.3 |
2002-Dec-20 Fri
| 3.79
| 3.8
| ###
| 3.79
|
|
| 67.1
| 67.1
| ### |
2002-Dec-19 Thu
| 3.76
| 3.8
| 3.76
| 3.78
| 5,768,656
| ###
| 70.5
| 70.5
| 0.3 |
2002-Dec-18 Wed
| ###
| 3.73
| ###
| 3.72
|
|
| 89.8
| 89.8
| 0.3 |
2002-Dec-17 Tue
| 3.55
| 3.55
| 3.48
| 3.52
| 837,759
| 2,944,722
| 25.1
| 25.1
| ### |
2002-Dec-16 Mon
| 3.43
| 3.52
| 3.43
| 3.52
| 442,283
| ###
| ###
| ###
| ### |
2002-Dec-13 Fri
| ###
| 3.52
| ###
| 3.49
|
|
| 92.4
| 92.4
| ### |
2002-Dec-12 Thu
| 3.45
| 3.45
| ###
| ###
|
|
| 10.2
| 10.2
| 0.0 |
2002-Dec-11 Wed
| 3.56
| 3.57
| 3.43
| 3.47
| 2,265,341
| ###
| 15.7
| 15.7
| 0.2 |
2002-Dec-10 Tue
| ###
| ###
| 3.56
| 3.56
| 2,490,256
| 4,432,655
| 17.5
| 17.5
| 0.3 |
2002-Dec-09 Mon
| ###
| ###
| ###
| ###
| 1,601,770
| 0
| 74.9
| 74.9
| 0.0 |
2002-Dec-06 Fri
| ###
| ###
| ###
| ###
| 437,988
| 0
| 83.9
| 83.9
| 0.0 |
2002-Dec-05 Thu
| ###
| 3.7
| ###
| ###
| 3,207,571
| ###
| 22.3
| 22.3
| 0.0 |
2002-Dec-04 Wed
| ###
| ###
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2002-Dec-03 Tue
| ###
| ###
| ###
| ###
| 2,233,958
| 0
| ###
| ###
| 0.0 |
2002-Dec-02 Mon
| 3.58
| ###
| 3.54
| 3.58
|
|
| ###
| ###
| 0.3 |
2002-Nov-29 Fri
| ###
| ###
| ###
| ###
| 2,921,173
| 0
| 12.8
| 12.8
| 0.0 |
2002-Nov-28 Thu
| ###
| ###
| 3.58
| ###
| 2,210,954
| ###
| 76.2
| 76.2
| 0.0 |
2002-Nov-27 Wed
| ###
| ###
| ###
| ###
| 1,270,153
| 0
| ###
| ###
| 0.0 |
2002-Nov-26 Tue
| 3.7
| 3.7
| ###
| ###
| 2,264,470
| ###
| ###
| ###
| 0.0 |
2002-Nov-25 Mon
| 3.77
| 3.77
| 3.71
| 3.72
|
|
| ###
| ###
| 0.3 |
2002-Nov-22 Fri
| 3.78
| 3.8
| 3.72
| 3.75
|
|
| ###
| ###
| 0.3 |
2002-Nov-21 Thu
| 3.73
| 3.82
| 3.73
| 3.77
| 5,830,329
| ###
| 77.8
| 77.8
| ### |
2002-Nov-20 Wed
| 3.74
| 3.75
| 3.7
| 3.73
|
|
| 24.2
| 24.2
| ### |
2002-Nov-19 Tue
| 3.75
| 3.76
| 3.72
| 3.75
| 2,853,283
| 10,671,278
| ###
| ###
| 0.3 |
2002-Nov-18 Mon
| 3.75
| 3.76
| 3.71
| 3.75
|
|
| ###
| ###
| 0.3 |
2002-Nov-15 Fri
| 3.75
| 3.77
| 3.73
| 3.75
| 656,659
| 2,462,471
| 69.7
| 69.7
| 0.3 |
2002-Nov-14 Thu
| 3.74
| 3.8
| 3.74
| 3.76
|
|
| ###
| ###
| 0.3 |
2002-Nov-13 Wed
| 3.77
| 3.77
| ###
| 3.73
|
|
| 26.1
| 26.1
| ### |
2002-Nov-12 Tue
| 3.74
| 3.74
| 3.74
| 3.74
| 0
|
|
|
| 0.3 |
2002-Nov-11 Mon
| 3.79
| 3.79
| ###
| 3.74
| 2,255,323
| ###
| ###
| ###
| 0.3 |
2002-Nov-08 Fri
| 3.76
| 3.83
| 3.76
| 3.8
| 2,190,545
| ###
| 84.5
| 84.5
| ### |
2002-Nov-07 Thu
| 3.72
| 3.78
| 3.72
| 3.77
| 2,159,970
| 8,099,887
| 86.1
| 86.1
| ### |
2002-Nov-06 Wed
| 3.71
| 3.74
| 3.71
| 3.74
|
|
| 83.6
| 83.6
| 0.3 |
2002-Nov-05 Tue
| 3.72
| 3.73
| 3.7
| 3.71
| 2,414,180
| 8,968,678
| ###
| ###
| ### |
2002-Nov-04 Mon
| 3.75
| 3.76
| 3.71
| 3.73
|
|
| ###
| ###
| ### |
2002-Nov-01 Fri
| 3.76
| 3.77
| 3.7
| 3.73
|
|
| 21.2
| 21.2
| ### |
2002-Oct-31 Thu
| ###
| 3.76
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
2002-Oct-30 Wed
| 3.7
| 3.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-29 Tue
| 3.71
| 3.73
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2002-Oct-28 Mon
| ###
| 3.74
| ###
| 3.73
|
|
| 90.5
| 90.5
| ### |
2002-Oct-25 Fri
| 3.72
| 3.76
| ###
| ###
| 1,740,970
| 3,273,023
| 16.7
| 16.7
| 0.0 |
2002-Oct-24 Thu
| ###
| 3.77
| ###
| 3.72
| 1,717,382
| ###
| 88.6
| 88.6
| 0.3 |
2002-Oct-23 Wed
| 3.58
| ###
| 3.58
| ###
| 852,070
| ###
| ###
| ###
| 0.0 |
2002-Oct-22 Tue
| 3.53
| ###
| 3.53
| ###
| 1,829,848
| 3,229,681
| ###
| ###
| 0.0 |
2002-Oct-21 Mon
| 3.52
| 3.58
| 3.47
| 3.53
| 679,829
| ###
| 80.5
| 80.5
| 0.3 |
2002-Oct-18 Fri
| ###
| ###
| 3.55
| 3.55
| 1,303,350
| 2,313,446
| 14.1
| 14.1
| ### |
2002-Oct-17 Thu
| ###
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-16 Wed
| 3.57
| ###
| 3.5
| 3.59
| 2,486,648
| ###
| ###
| ###
| ### |
2002-Oct-15 Tue
| 3.47
| 3.58
| 3.46
| 3.56
| 1,377,129
| ###
| 89.2
| 89.2
| 0.3 |
2002-Oct-14 Mon
| 3.5
| 3.51
| 3.41
| 3.41
|
|
| 11.1
| 11.1
| ### |
2002-Oct-11 Fri
| 3.46
| 3.5
| 3.42
| 3.5
|
|
| 81.6
| 81.6
| 0.3 |
2002-Oct-10 Thu
| 3.43
| 3.46
| 3.43
| 3.45
| 720,644
| ###
| 74.5
| 74.5
| ### |
2002-Oct-09 Wed
| 3.47
| 3.47
| 3.41
| 3.47
|
|
| ###
| ###
| 0.2 |
2002-Oct-08 Tue
| 3.43
| 3.48
| 3.43
| 3.45
| 1,782,652
| ###
| ###
| ###
| ### |
2002-Oct-07 Mon
| 3.4
| 3.46
| ###
| 3.42
| 432,943
| ###
| 87.5
| 87.5
| 0.2 |
2002-Oct-04 Fri
| 3.48
| 3.48
| 3.41
| 3.43
| 1,380,226
| 4,754,878
| ###
| ###
| 0.2 |
2002-Oct-03 Thu
| 3.47
| 3.51
| 3.47
| 3.49
|
|
| 80.0
| 80.0
| ### |
2002-Oct-02 Wed
| 3.54
| 3.55
| 3.46
| 3.47
| 3,092,023
| 10,837,540
| 18.5
| 18.5
| 0.2 |
2002-Oct-01 Tue
| 3.59
| 3.59
| 3.46
| 3.51
| 2,423,378
| ###
| 15.1
| 15.1
| ### |
2002-Sep-30 Mon
| 3.52
| 3.56
| 3.47
| 3.54
| 2,476,781
| 8,705,885
| 70.3
| 70.3
| 0.3 |
2002-Sep-27 Fri
| 3.56
| ###
| 3.55
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2002-Sep-26 Thu
| 3.52
| 3.56
| 3.52
| 3.56
|
|
| 83.8
| 83.8
| 0.3 |
2002-Sep-25 Wed
| 3.51
| 3.56
| 3.49
| 3.5
| 1,562,347
| 5,507,273
| ###
| ###
| 0.3 |
2002-Sep-24 Tue
| ###
| ###
| 3.49
| 3.56
|
|
| 18.3
| 18.3
| 0.3 |
2002-Sep-23 Mon
| ###
| ###
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2002-Sep-20 Fri
| 3.75
| 3.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-19 Thu
| ###
| 3.75
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2002-Sep-18 Wed
| ###
| ###
| ###
| ###
| 701,487
| 0
| 75.8
| 75.8
| 0.0 |
2002-Sep-17 Tue
| 3.54
| ###
| 3.53
| ###
| 3,130,943
| ###
| ###
| ###
| 0.0 |
2002-Sep-16 Mon
| ###
| ###
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2002-Sep-13 Fri
| 3.7
| 3.71
| ###
| ###
| 2,657,324
| ###
| 21.6
| 21.6
| 0.0 |
2002-Sep-12 Thu
| 3.77
| 3.78
| 3.72
| 3.73
|
|
| 22.7
| 22.7
| ### |
2002-Sep-11 Wed
| 3.8
| 3.88
| 3.78
| 3.78
|
|
| 23.4
| 23.4
| 0.3 |
2002-Sep-10 Tue
| ###
| 3.84
| ###
| 3.79
| 1,937,088
| ###
| ###
| ###
| ### |
2002-Sep-09 Mon
| 3.57
| 3.7
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-06 Fri
| ###
| ###
| 3.55
| 3.59
| 1,097,144
| ###
| ###
| ###
| ### |
2002-Sep-05 Thu
| 3.7
| 3.71
| ###
| ###
| 588,951
| ###
| ###
| ###
| 0.0 |
2002-Sep-04 Wed
| ###
| 3.71
| ###
| ###
| 899,456
| ###
| ###
| ###
| 0.0 |
2002-Sep-03 Tue
| ###
| 3.75
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
2002-Sep-02 Mon
| 3.72
| 3.72
| 3.72
| 3.72
| 0
|
|
|
| 0.3 |
2002-Aug-30 Fri
| 3.74
| 3.76
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
2002-Aug-29 Thu
| 3.74
| 3.79
| ###
| 3.79
|
|
| 82.8
| 82.8
| ### |
2002-Aug-28 Wed
| ###
| 3.81
| ###
| 3.81
|
|
| ###
| ###
| 0.3 |
2002-Aug-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-26 Mon
| ###
| 3.57
| ###
| 3.56
|
|
| ###
| ###
| 0.3 |
2002-Aug-23 Fri
| 3.4
| 3.41
| ###
| 3.4
| 1,343,653
| 2,290,928
| 72.1
| 72.1
| 0.2 |
2002-Aug-22 Thu
| 3.41
| 3.43
| 3.4
| 3.41
|
|
| ###
| ###
| ### |
2002-Aug-21 Wed
| 3.43
| 3.44
| 3.4
| 3.41
|
|
| ###
| ###
| ### |
2002-Aug-20 Tue
| 3.41
| 3.44
| 3.4
| 3.44
|
|
| 78.2
| 78.2
| 0.2 |
2002-Aug-19 Mon
| 3.4
| 3.43
| 3.4
| 3.41
|
|
| ###
| ###
| ### |
2002-Aug-16 Fri
| ###
| 3.4
| ###
| 3.4
| 611,575
| 1,039,677
| ###
| ###
| 0.2 |
2002-Aug-15 Thu
| ###
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2002-Aug-14 Wed
| ###
| ###
| 3.28
| ###
| 770,241
| ###
| 87.3
| 87.3
| 0.0 |
2002-Aug-13 Tue
| 3.26
| ###
| 3.25
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2002-Aug-12 Mon
| 3.2
| 3.28
| 3.2
| 3.27
|
|
| ###
| ###
| ### |
2002-Aug-09 Fri
| 3.25
| 3.28
| 3.24
| 3.27
|
|
| ###
| ###
| ### |
2002-Aug-08 Thu
| 3.24
| 3.25
| 3.21
| 3.23
| 928,144
| ###
| ###
| ###
| ### |
2002-Aug-07 Wed
| ###
| ###
| 3.2
| 3.24
| 1,123,181
| 1,797,089
| 11.3
| 11.3
| ### |
2002-Aug-06 Tue
| 3.26
| 3.29
| 3.21
| 3.27
|
|
| 82.8
| 82.8
| ### |
2002-Aug-05 Mon
| ###
| ###
| ###
| ###
| 565,527
| 0
| 19.1
| 19.1
| 0.0 |
2002-Aug-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-01 Thu
| 3.4
| 3.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-31 Wed
| ###
| 3.41
| ###
| ###
| 1,663,126
| 2,835,629
| ###
| ###
| 0.0 |
2002-Jul-30 Tue
| 3.4
| 3.41
| ###
| 3.4
| 1,945,257
| ###
| 71.7
| 71.7
| 0.2 |
2002-Jul-29 Mon
| 3.25
| ###
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-26 Fri
| 3.26
| 3.28
| 3.23
| 3.24
| 1,500,728
| ###
| 38.8
| 38.8
| ### |
2002-Jul-25 Thu
| 3.2
| 3.27
| ###
| 3.26
| 3,679,428
| ###
| 81.8
| 81.8
| 0.2 |
2002-Jul-24 Wed
| 3.2
| 3.21
| ###
| ###
| 2,441,053
| ###
| 42.7
| 42.7
| 0.0 |
2002-Jul-23 Tue
| 3.22
| 3.22
| ###
| 3.2
| 2,394,140
| ###
| 27.5
| 27.5
| 0.2 |
2002-Jul-22 Mon
| 3.2
| 3.27
| ###
| 3.26
| 2,336,353
| ###
| 80.7
| 80.7
| 0.2 |
2002-Jul-19 Fri
| 3.24
| 3.26
| ###
| 3.25
|
|
| 81.1
| 81.1
| 0.2 |
2002-Jul-18 Thu
| ###
| 3.21
| ###
| 3.21
| 2,626,372
| 4,215,327
| ###
| ###
| ### |
2002-Jul-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-16 Tue
| 3.21
| 3.22
| ###
| ###
| 1,663,850
| ###
| 28.8
| 28.8
| 0.0 |
2002-Jul-15 Mon
| 3.2
| 3.25
| ###
| 3.25
|
|
| 88.0
| 88.0
| 0.2 |
2002-Jul-12 Fri
| 3.25
| 3.26
| ###
| 3.24
|
|
| 29.1
| 29.1
| ### |
2002-Jul-11 Thu
| 3.22
| 3.26
| 3.21
| 3.23
|
|
| ###
| ###
| ### |
2002-Jul-10 Wed
| ###
| ###
| 3.22
| 3.23
|
|
| ###
| ###
| ### |
2002-Jul-09 Tue
| ###
| ###
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2002-Jul-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-05 Fri
| ###
| 3.4
| ###
| ###
| 1,595,086
| 2,711,646
| ###
| ###
| 0.0 |
2002-Jul-04 Thu
| ###
| ###
| 3.29
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2002-Jul-03 Wed
| 3.24
| ###
| 3.24
| 3.29
| 2,855,041
| ###
| 84.8
| 84.8
| ### |
2002-Jul-02 Tue
| ###
| ###
| 3.23
| 3.25
|
|
| 14.8
| 14.8
| 0.2 |
2002-Jul-01 Mon
| ###
| ###
| ###
| ###
| 1,535,426
| 0
| 36.5
| 36.5
| 0.0 |
2002-Jun-28 Fri
| ###
| ###
| ###
| ###
| 4,140,375
| 0
| 30.3
| 30.3
| 0.0 |
2002-Jun-27 Thu
| 3.42
| 3.42
| ###
| ###
| 1,065,542
| 1,822,076
| ###
| ###
| 0.0 |
2002-Jun-26 Wed
| 3.41
| 3.42
| ###
| 3.42
|
|
| 82.8
| 82.8
| 0.2 |
2002-Jun-25 Tue
| ###
| 3.45
| ###
| 3.45
|
|
| 91.3
| 91.3
| ### |
2002-Jun-24 Mon
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-21 Fri
| 3.4
| 3.44
| ###
| 3.4
| 2,149,682
| 3,697,453
| ###
| ###
| 0.2 |
2002-Jun-20 Thu
| ###
| 3.4
| ###
| 3.4
|
|
| 81.0
| 81.0
| 0.2 |
2002-Jun-19 Wed
| 3.45
| 3.45
| ###
| ###
| 1,887,374
| 3,255,720
| ###
| ###
| 0.0 |
2002-Jun-18 Tue
| 3.45
| 3.46
| 3.4
| 3.45
| 820,480
| 2,814,246
| ###
| ###
| ### |
2002-Jun-17 Mon
| ###
| 3.45
| ###
| 3.44
|
|
| ###
| ###
| 0.2 |
2002-Jun-14 Fri
| 3.4
| 3.41
| ###
| ###
| 1,873,275
| ###
| ###
| ###
| 0.0 |
2002-Jun-13 Thu
| 3.45
| 3.45
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2002-Jun-12 Wed
| 3.45
| 3.47
| 3.44
| 3.46
| 5,105,553
| 17,639,685
| ###
| ###
| 0.2 |
2002-Jun-11 Tue
| 3.44
| 3.48
| 3.42
| 3.48
| 1,402,045
| 4,837,055
| ###
| ###
| 0.2 |
2002-Jun-07 Fri
| 3.4
| 3.45
| ###
| 3.44
| 1,795,577
| 3,097,370
| 79.3
| 79.3
| 0.2 |
2002-Jun-06 Thu
| ###
| 3.42
| ###
| 3.41
| 1,067,821
| 1,825,973
| ###
| ###
| ### |
2002-Jun-05 Wed
| 3.28
| ###
| 3.28
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2002-Jun-04 Tue
| ###
| ###
| 3.21
| 3.24
|
|
| 8.1
| 8.1
| ### |
2002-Jun-03 Mon
| 3.41
| 3.41
| ###
| 3.4
| 2,539,141
| ###
| ###
| ###
| 0.2 |
2002-May-31 Fri
| ###
| 3.45
| ###
| 3.45
|
|
| 83.7
| 83.7
| ### |
2002-May-30 Thu
| 3.42
| 3.42
| ###
| 3.4
|
|
| 26.3
| 26.3
| 0.2 |
2002-May-29 Wed
| ###
| 3.44
| ###
| 3.44
|
|
| 78.8
| 78.8
| 0.2 |
2002-May-28 Tue
| 3.4
| 3.44
| 3.4
| 3.44
| 1,241,978
| ###
| ###
| ###
| 0.2 |
2002-May-27 Mon
| 3.4
| 3.45
| 3.4
| 3.42
|
|
| 74.9
| 74.9
| 0.2 |
2002-May-24 Fri
| 3.44
| 3.46
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2002-May-23 Thu
| ###
| 3.48
| ###
| 3.43
|
|
| 86.3
| 86.3
| 0.2 |
2002-May-22 Wed
| ###
| ###
| ###
| ###
| 1,424,850
| 0
| 85.5
| 85.5
| 0.0 |
2002-May-21 Tue
| 3.28
| ###
| 3.28
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2002-May-20 Mon
| ###
| ###
| 3.28
| ###
| 1,050,644
| 1,723,056
| ###
| ###
| 0.0 |
2002-May-17 Fri
| 3.29
| 3.29
| 3.25
| 3.29
| 2,953,547
| ###
| ###
| ###
| ### |
2002-May-16 Thu
| 3.28
| ###
| 3.26
| 3.29
| 2,385,659
| 3,888,624
| 69.9
| 69.9
| ### |
2002-May-15 Wed
| ###
| ###
| 3.26
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2002-May-14 Tue
| 3.28
| ###
| 3.25
| ###
| 1,479,242
| ###
| 76.9
| 76.9
| 0.0 |
2002-May-13 Mon
| 3.27
| ###
| 3.24
| 3.28
|
|
| 80.0
| 80.0
| 0.2 |
2002-May-10 Fri
| ###
| ###
| 3.24
| 3.29
|
|
| 33.0
| 33.0
| ### |
2002-May-09 Thu
| ###
| ###
| 3.28
| ###
| 4,115,726
| ###
| 79.1
| 79.1
| 0.0 |
2002-May-08 Wed
| ###
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-07 Tue
| 3.26
| ###
| 3.26
| ###
| 1,460,421
| 2,380,486
| 83.6
| 83.6
| 0.0 |
2002-May-06 Mon
| 3.25
| ###
| 3.25
| 3.29
| 1,257,371
| 2,043,227
| 82.4
| 82.4
| ### |
2002-May-03 Fri
| 3.28
| ###
| 3.28
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2002-May-02 Thu
| 3.26
| 3.29
| 3.26
| 3.29
| 1,235,783
| 4,047,189
| ###
| ###
| ### |
2002-May-01 Wed
| 3.21
| 3.27
| 3.2
| 3.25
|
|
| 82.6
| 82.6
| 0.2 |
2002-Apr-30 Tue
| 3.29
| 3.29
| 3.2
| 3.22
|
|
| 21.6
| 21.6
| 0.2 |
2002-Apr-29 Mon
| ###
| ###
| ###
| ###
| 758,841
| 0
| ###
| ###
| 0.0 |
2002-Apr-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-24 Wed
| ###
| ###
| ###
| ###
| 1,431,120
| 0
| 30.8
| 30.8
| 0.0 |
2002-Apr-23 Tue
| ###
| ###
| ###
| ###
| 1,199,674
| 0
| ###
| ###
| 0.0 |
2002-Apr-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-19 Fri
| 3.26
| ###
| 3.25
| ###
| 2,630,459
| ###
| 90.6
| 90.6
| 0.0 |
2002-Apr-18 Thu
| 3.26
| 3.27
| 3.23
| 3.26
| 1,811,253
| 5,886,572
| ###
| ###
| 0.2 |
2002-Apr-17 Wed
| 3.21
| 3.27
| 3.2
| 3.27
| 1,759,457
| 5,691,843
| 86.9
| 86.9
| ### |
2002-Apr-16 Tue
| ###
| 3.21
| ###
| ###
| 1,149,487
| 1,844,926
| ###
| ###
| 0.0 |
2002-Apr-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-12 Fri
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2002-Apr-11 Thu
| ###
| ###
| ###
| ###
| 525,324
| 0
| 81.3
| 81.3
| 0.0 |
2002-Apr-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-09 Tue
| ###
| ###
| ###
| ###
| 831,245
| 0
| ###
| ###
| 0.0 |
2002-Apr-08 Mon
| ###
| ###
| ###
| ###
| 490,788
| 0
| ###
| ###
| 0.0 |
2002-Apr-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-04 Thu
| ###
| ###
| ###
| ###
| 1,733,023
| 0
| 76.1
| 76.1
| 0.0 |
2002-Apr-03 Wed
| ###
| ###
| ###
| ###
| 1,564,645
| 0
| ###
| ###
| 0.0 |
2002-Apr-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-27 Wed
| ###
| ###
| ###
| ###
| 943,356
| 0
| 74.4
| 74.4
| 0.0 |
2002-Mar-26 Tue
| ###
| ###
| ###
| ###
| 3,631,128
| 0
| ###
| ###
| 0.0 |
2002-Mar-25 Mon
| 3.2
| 3.2
| ###
| ###
| 1,869,124
| ###
| 16.6
| 16.6
| 0.0 |
2002-Mar-22 Fri
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2002-Mar-21 Thu
| ###
| 3.2
| ###
| ###
| 1,920,682
| ###
| ###
| ###
| 0.0 |
2002-Mar-20 Wed
| ###
| ###
| ###
| ###
| 2,350,242
| 0
| ###
| ###
| 0.0 |
2002-Mar-19 Tue
| ###
| ###
| ###
| ###
| 1,408,689
| 0
| ###
| ###
| 0.0 |
2002-Mar-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-15 Fri
| ###
| ###
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2002-Mar-14 Thu
| ###
| ###
| 3
| ###
| 1,954,370
| 2,931,555
| 78.0
| 78.0
| 0.0 |
2002-Mar-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-12 Tue
| ###
| ###
| ###
| ###
| 24,665,346
| 0
| ###
| ###
| 0.0 |
2002-Mar-11 Mon
| ###
| ###
| ###
| ###
| 881,320
| 0
| 16.7
| 16.7
| 0.0 |
2002-Mar-08 Fri
| 3
| ###
| 3
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2002-Mar-07 Thu
| ###
| ###
| 3
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2002-Mar-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-05 Tue
| ###
| ###
| ###
| ###
| 1,711,428
| 0
| 82.2
| 82.2
| 0.0 |
2002-Mar-04 Mon
| 3
| ###
| ###
| ###
| 2,878,654
| 0
| 85.3
| 85.3
| 0.0 |
2002-Mar-01 Fri
| 3
| ###
| ###
| 3
| 2,047,256
| 0
| 67.2
| 67.2
| 0.2 |
2002-Feb-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-27 Wed
| ###
| ###
| ###
| ###
| 810,487
| 0
| 35.7
| 35.7
| 0.0 |
2002-Feb-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-25 Mon
| ###
| ###
| ###
| ###
| 1,792,380
| 0
| ###
| ###
| 0.0 |
2002-Feb-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-19 Tue
| ###
| 3.21
| ###
| ###
| 9,467,777
| 15,195,782
| 72.8
| 72.8
| 0.0 |
2002-Feb-18 Mon
| ###
| ###
| 2.89
| ###
| 1,294,658
| 1,870,780
| 86.5
| 86.5
| 0.0 |
2002-Feb-15 Fri
| 2.88
| ###
| 2.86
| ###
| 3,090,283
| ###
| 73.0
| 73.0
| 0.0 |
2002-Feb-14 Thu
| 2.82
| 2.88
| 2.81
| 2.87
| 2,159,883
| ###
| ###
| ###
| ### |
2002-Feb-13 Wed
| 2.84
| 2.84
| 2.81
| 2.83
| 1,002,189
| 2,831,183
| ###
| ###
| 0.2 |
2002-Feb-12 Tue
| 2.87
| 2.87
| 2.79
| 2.83
|
|
| 24.9
| 24.9
| 0.2 |
2002-Feb-11 Mon
| ###
| ###
| 2.85
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2002-Feb-08 Fri
| 2.8
| 2.89
| 2.79
| 2.89
| 789,324
| 2,241,680
| 84.5
| 84.5
| ### |
2002-Feb-07 Thu
| 2.82
| 2.84
| 2.77
| 2.81
|
|
| 32.9
| 32.9
| ### |
2002-Feb-06 Wed
| 2.81
| 2.85
| 2.78
| 2.81
|
|
| 68.9
| 68.9
| ### |
2002-Feb-05 Tue
| 2.84
| 2.84
| 2.8
| 2.81
| 1,410,456
| 3,977,485
| 27.2
| 27.2
| ### |
2002-Feb-04 Mon
| ###
| ###
| 2.84
| 2.84
| 794,450
| ###
| 16.6
| 16.6
| 0.2 |
2002-Feb-01 Fri
| ###
| ###
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2002-Jan-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-30 Wed
| ###
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2002-Jan-29 Tue
| ###
| ###
| ###
| ###
| 1,824,745
| 0
| ###
| ###
| 0.0 |
2002-Jan-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jan-25 Fri
| ###
| ###
| ###
| ###
| 851,971
| 0
| ###
| ###
| 0.0 |
2002-Jan-24 Thu
| ###
| ###
| ###
| ###
| 1,938,323
| 0
| 78.9
| 78.9
| 0.0 |
2002-Jan-23 Wed
| ###
| ###
| ###
| ###
| 1,010,551
| 0
| ###
| ###
| 0.0 |
2002-Jan-22 Tue
| 2.88
| ###
| 2.88
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2002-Jan-21 Mon
| 2.85
| 2.88
| 2.85
| 2.86
| 386,579
| 1,107,548
| ###
| ###
| 0.2 |
2002-Jan-18 Fri
| 2.85
| 2.87
| 2.8
| 2.8
|
|
| 16.6
| 16.6
| 0.2 |
2002-Jan-17 Thu
| ###
| ###
| 2.83
| 2.83
| 1,379,154
| ###
| 13.5
| 13.5
| 0.2 |
2002-Jan-16 Wed
| 2.88
| ###
| 2.87
| ###
| 1,045,259
| 1,499,946
| 79.8
| 79.8
| 0.0 |
2002-Jan-15 Tue
| 2.85
| 2.88
| 2.85
| 2.871
| 381,878
| 1,094,080
| 77.0
| 77.0
| 0.2 |
2002-Jan-14 Mon
| 2.85
| 2.86
| 2.83
| 2.84
|
|
| ###
| ###
| 0.2 |
2002-Jan-11 Fri
| 2.85
| 2.87
| 2.83
| 2.83
| 648,626
| 1,848,584
| ###
| ###
| 0.2 |
2002-Jan-10 Thu
| 2.75
| 2.85
| 2.75
| 2.85
|
|
| 90.7
| 90.7
| ### |
2002-Jan-09 Wed
| 2.77
| 2.77
| 2.73
| 2.75
| 2,584,577
| 7,107,586
| 25.8
| 25.8
| ### |
2002-Jan-08 Tue
| 2.79
| 2.8
| 2.76
| 2.76
|
|
| ###
| ###
| 0.2 |
2002-Jan-07 Mon
| 2.81
| 2.83
| 2.78
| 2.79
| 1,479,483
| 4,149,949
| ###
| ###
| ### |
2002-Jan-04 Fri
| 2.85
| 2.86
| 2.8
| 2.81
|
|
| 17.4
| 17.4
| ### |
2002-Jan-03 Thu
| 2.87
| 2.88
| 2.82
| 2.84
|
|
| ###
| ###
| 0.2 |
2002-Jan-02 Wed
| 2.8
| 2.87
| 2.8
| 2.87
|
|
| ###
| ###
| ### |
2001-Dec-31 Mon
| 2.82
| 2.821
| 2.8
| 2.821
|
|
| 74.8
| 74.8
| ### |
2001-Dec-28 Fri
| 2.84
| 2.87
| 2.81
| 2.82
| 629,286
| 1,787,172
| ###
| ###
| ### |
2001-Dec-27 Thu
| 2.86
| 2.86
| 2.84
| 2.84
| 503,944
| 1,436,240
| ###
| ###
| 0.2 |
2001-Dec-24 Mon
| 2.83
| 2.86
| 2.83
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2001-Dec-21 Fri
| 2.841
| 2.841
| 2.81
| 2.82
|
|
| 23.1
| 23.1
| ### |
2001-Dec-20 Thu
| ###
| ###
| 2.82
| 2.86
| 2,714,571
| 3,827,545
| ###
| ###
| 0.2 |
2001-Dec-19 Wed
| 2.8
| ###
| 2.76
| ###
|
|
| 94.0
| 94.0
| 0.0 |
2001-Dec-18 Tue
| 2.783
| 2.8
| 2.75
| 2.8
| 1,906,227
| 5,289,779
| 74.6
| 74.6
| 0.2 |
2001-Dec-17 Mon
| ###
| ###
| 2.75
| 2.75
| 718,520
| ###
| ###
| ###
| ### |
2001-Dec-14 Fri
| 2.8
| 2.82
| 2.76
| 2.76
|
|
| 20.3
| 20.3
| 0.2 |
2001-Dec-13 Thu
| 2.83
| 2.83
| 2.78
| 2.81
|
|
| 29.8
| 29.8
| ### |
2001-Dec-12 Wed
| 2.85
| 2.85
| 2.8
| ###
| 1,759,242
| 4,969,858
| 28.8
| 28.8
| 0.0 |
2001-Dec-11 Tue
| 2.81
| 2.884
| 2.79
| 2.884
| 6,586,679
| ###
| 89.1
| 89.1
| ### |
2001-Dec-10 Mon
| 2.85
| 2.85
| 2.76
| 2.8
| 1,605,353
| ###
| ###
| ###
| 0.2 |
2001-Dec-07 Fri
| 2.844
| 2.89
| 2.84
| 2.85
| 1,097,985
| 3,145,727
| 68.9
| 68.9
| ### |
2001-Dec-06 Thu
| ###
| ###
| 2.82
| 2.84
| 3,243,381
| ###
| 22.3
| 22.3
| 0.2 |
2001-Dec-05 Wed
| ###
| ###
| 2.88
| ###
| 897,040
| ###
| ###
| ###
| 0.0 |
2001-Dec-04 Tue
| 2.88
| ###
| 2.87
| ###
| 2,250,173
| ###
| 77.6
| 77.6
| 0.0 |
2001-Dec-03 Mon
| ###
| ###
| 2.86
| 2.89
| 4,672,073
| ###
| 22.2
| 22.2
| ### |
2001-Nov-30 Fri
| ###
| ###
| ###
| ###
| 10,336,057
| 0
| 9.8
| 9.8
| 0.0 |
2001-Nov-29 Thu
| ###
| ###
| ###
| ###
| 3,832,671
| 0
| 79.9
| 79.9
| 0.0 |
2001-Nov-28 Wed
| 2.88
| ###
| 2.88
| ###
| 2,109,571
| 3,037,782
| ###
| ###
| 0.0 |
2001-Nov-27 Tue
| ###
| 3
| 2.88
| 2.88
| 2,563,377
| 7,536,328
| ###
| ###
| 0.2 |
2001-Nov-26 Mon
| ###
| ###
| ###
| ###
| 1,742,481
| 0
| 29.6
| 29.6
| 0.0 |
2001-Nov-23 Fri
| ###
| ###
| ###
| ###
| 1,080,588
| 0
| 19.1
| 19.1
| 0.0 |
2001-Nov-22 Thu
| 3
| ###
| ###
| ###
| 2,601,882
| 0
| ###
| ###
| 0.0 |
2001-Nov-21 Wed
| ###
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2001-Nov-20 Tue
| ###
| ###
| ###
| ###
| 1,556,657
| 0
| 18.0
| 18.0
| 0.0 |
2001-Nov-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-16 Fri
| ###
| ###
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2001-Nov-15 Thu
| ###
| ###
| ###
| ###
| 2,294,344
| 0
| 22.6
| 22.6
| 0.0 |
2001-Nov-14 Wed
| ###
| ###
| ###
| ###
| 590,828
| 0
| 71.4
| 71.4
| 0.0 |
2001-Nov-13 Tue
| 3.2
| 3.2
| ###
| ###
| 656,745
| ###
| ###
| ###
| 0.0 |
2001-Nov-12 Mon
| 3.22
| 3.24
| ###
| 3.21
|
|
| ###
| ###
| ### |
2001-Nov-09 Fri
| ###
| 3.22
| ###
| 3.22
|
|
| 87.5
| 87.5
| 0.2 |
2001-Nov-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-06 Tue
| 3.078
| ###
| 3.078
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2001-Nov-05 Mon
| 3.155
| ###
| ###
| ###
| 636,751
| 0
| 17.3
| 17.3
| 0.0 |
2001-Nov-02 Fri
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-01 Thu
| ###
| ###
| ###
| ###
| 918,440
| 0
| ###
| ###
| 0.0 |
2001-Oct-31 Wed
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-29 Mon
| ###
| ###
| ###
| ###
| 802,124
| 0
| ###
| ###
| 0.0 |
2001-Oct-26 Fri
| ###
| ###
| ###
| ###
| 454,325
| 0
| 22.4
| 22.4
| 0.0 |
2001-Oct-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-24 Wed
| ###
| ###
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2001-Oct-23 Tue
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-22 Mon
| 3.181
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-19 Fri
| ###
| 3.21
| ###
| ###
| 760,172
| 1,220,076
| 74.3
| 74.3
| 0.0 |
2001-Oct-18 Thu
| 3.2
| 3.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-17 Wed
| 3.2
| 3.223
| ###
| 3.223
| 650,380
| 1,048,087
| 70.8
| 70.8
| ### |
2001-Oct-16 Tue
| 3.241
| 3.241
| 3.2
| 3.21
| 232,428
| ###
| 22.9
| 22.9
| ### |
2001-Oct-15 Mon
| 3.22
| 3.28
| 3.21
| 3.21
| 683,349
| ###
| ###
| ###
| ### |
2001-Oct-12 Fri
| 3.21
| 3.23
| 3.2
| 3.23
| 782,244
| ###
| 77.6
| 77.6
| ### |
2001-Oct-11 Thu
| 3.21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-10 Wed
| 3.2
| 3.21
| ###
| 3.2
| 940,722
| 1,509,858
| 72.8
| 72.8
| 0.2 |
2001-Oct-09 Tue
| ###
| 3.25
| ###
| 3.25
| 1,413,786
| ###
| 86.5
| 86.5
| 0.2 |
2001-Oct-08 Mon
| ###
| ###
| ###
| ###
| 578,420
| 0
| 80.0
| 80.0
| 0.0 |
2001-Oct-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-04 Thu
| ###
| 3.144
| ###
| 3.144
| 543,443
| ###
| 75.4
| 75.4
| 0.2 |
2001-Oct-03 Wed
| ###
| ###
| ###
| ###
| 885,373
| 0
| 81.1
| 81.1
| 0.0 |
2001-Oct-02 Tue
| ###
| ###
| 3
| ###
| 1,783,285
| 2,674,927
| 80.9
| 80.9
| 0.0 |
2001-Oct-01 Mon
| 3.044
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-28 Fri
| ###
| ###
| ###
| ###
| 1,881,729
| 0
| ###
| ###
| 0.0 |
2001-Sep-27 Thu
| 3
| 3
| ###
| 2.958
| 1,109,158
| ###
| ###
| ###
| ### |
2001-Sep-26 Wed
| 2.943
| 3
| ###
| 3
|
|
| 77.3
| 77.3
| 0.2 |
2001-Sep-25 Tue
| ###
| 3
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2001-Sep-24 Mon
| ###
| ###
| ###
| ###
| 2,178,775
| 0
| 80.1
| 80.1
| 0.0 |
2001-Sep-21 Fri
| 3.045
| ###
| ###
| ###
| 3,294,354
| 0
| 29.4
| 29.4
| 0.0 |
2001-Sep-20 Thu
| 2.956
| ###
| 2.956
| ###
| 1,503,623
| 2,222,354
| 94.5
| 94.5
| 0.0 |
2001-Sep-19 Wed
| 2.952
| ###
| ###
| 3
| 755,825
| 0
| ###
| ###
| 0.2 |
2001-Sep-18 Tue
| ###
| ###
| 2.86
| ###
|
|
| 60.0
| 60.0
| 0.0 |
2001-Sep-17 Mon
| ###
| ###
| 2.8
| ###
| 913,279
| ###
| 42.3
| 42.3
| 0.0 |
2001-Sep-14 Fri
| ###
| 3
| 2.84
| 3
| 1,227,151
| 3,583,280
| ###
| ###
| 0.2 |
2001-Sep-13 Thu
| ###
| ###
| ###
| ###
| 625,649
| 0
| ###
| ###
| 0.0 |
2001-Sep-12 Wed
| 3
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2001-Sep-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-10 Mon
| ###
| ###
| 3
| ###
| 1,343,256
| 2,014,884
| 88.4
| 88.4
| 0.0 |
2001-Sep-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-06 Thu
| ###
| ###
| ###
| ###
| 638,425
| 0
| ###
| ###
| 0.0 |
2001-Sep-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-04 Tue
| ###
| 3.2
| ###
| 3.2
| 1,886,086
| ###
| ###
| ###
| 0.2 |
2001-Sep-03 Mon
| 3.2
| 3.23
| ###
| ###
| 690,355
| 1,114,923
| 34.3
| 34.3
| 0.0 |
2001-Aug-31 Fri
| 3.2
| 3.23
| ###
| 3.2
| 1,962,976
| ###
| 71.3
| 71.3
| 0.2 |
2001-Aug-30 Thu
| ###
| 3.22
| ###
| 3.22
| 964,376
| 1,552,645
| 88.3
| 88.3
| 0.2 |
2001-Aug-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-28 Tue
| 3.21
| 3.21
| ###
| ###
| 2,276,558
| 3,653,875
| ###
| ###
| 0.0 |
2001-Aug-27 Mon
| ###
| ###
| ###
| ###
|
|
| 94.3
| 94.3
| 0.0 |
2001-Aug-24 Fri
| ###
| ###
| ###
| 3.056
| 749,920
| 0
| ###
| ###
| 0.2 |
2001-Aug-23 Thu
| ###
| ###
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2001-Aug-22 Wed
| ###
| ###
| ###
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2001-Aug-21 Tue
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2001-Aug-20 Mon
| ###
| ###
| ###
| ###
| 338,925
| 0
| 81.0
| 81.0
| 0.0 |
2001-Aug-17 Fri
| 2.982
| ###
| ###
| ###
| 438,143
| 0
| 29.8
| 29.8
| 0.0 |
2001-Aug-16 Thu
| ###
| 3
| ###
| ###
| 694,649
| 1,041,973
| ###
| ###
| 0.0 |
2001-Aug-15 Wed
| 3
| ###
| ###
| ###
| 1,523,154
| 0
| ###
| ###
| 0.0 |
2001-Aug-14 Tue
| ###
| ###
| ###
| ###
| 715,729
| 0
| ###
| ###
| 0.0 |
2001-Aug-13 Mon
| ###
| ###
| 3
| ###
| 409,542
| ###
| 72.9
| 72.9
| 0.0 |
2001-Aug-10 Fri
| 3
| ###
| ###
| 3
| 622,945
| 0
| ###
| ###
| 0.2 |
2001-Aug-09 Thu
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2001-Aug-08 Wed
| 2.972
| ###
| ###
| ###
| 2,042,979
| 0
| 28.8
| 28.8
| 0.0 |
2001-Aug-07 Tue
| ###
| 3
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2001-Aug-06 Mon
| 3
| ###
| ###
| 3
| 707,152
| 0
| ###
| ###
| 0.2 |
2001-Aug-03 Fri
| ###
| ###
| ###
| 3.028
|
|
| ###
| ###
| ### |
2001-Aug-02 Thu
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2001-Aug-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-31 Tue
| ###
| ###
| ###
| ###
| 930,729
| 0
| 73.3
| 73.3
| 0.0 |
2001-Jul-30 Mon
| ###
| ###
| ###
| ###
| 448,078
| 0
| ###
| ###
| 0.0 |
2001-Jul-27 Fri
| ###
| ###
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2001-Jul-26 Thu
| 2.85
| ###
| 2.83
| 2.87
|
|
| 79.4
| 79.4
| ### |
2001-Jul-25 Wed
| ###
| ###
| 2.85
| 2.87
|
|
| ###
| ###
| ### |
2001-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-23 Mon
| 3
| ###
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2001-Jul-20 Fri
| ###
| ###
| ###
| ###
| 2,209,455
| 0
| ###
| ###
| 0.0 |
2001-Jul-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-17 Tue
| ###
| ###
| 3
| 3
|
|
| 23.6
| 23.6
| 0.2 |
2001-Jul-16 Mon
| ###
| ###
| ###
| ###
| 2,097,550
| 0
| ###
| ###
| 0.0 |
2001-Jul-13 Fri
| ###
| ###
| 2.84
| 2.85
|
|
| 14.4
| 14.4
| ### |
2001-Jul-12 Thu
| 2.858
| ###
| 2.84
| ###
| 1,564,087
| ###
| 87.5
| 87.5
| 0.0 |
2001-Jul-11 Wed
| ###
| ###
| 2.84
| 2.85
|
|
| 19.5
| 19.5
| ### |
2001-Jul-10 Tue
| 2.89
| ###
| 2.88
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2001-Jul-09 Mon
| ###
| ###
| 2.88
| ###
| 629,421
| ###
| 73.2
| 73.2
| 0.0 |
2001-Jul-06 Fri
| 2.84
| 2.921
| 2.84
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2001-Jul-05 Thu
| 2.87
| 2.88
| 2.79
| 2.81
|
|
| ###
| ###
| ### |
2001-Jul-04 Wed
| ###
| ###
| 2.81
| 2.88
| 1,015,877
| ###
| ###
| ###
| 0.2 |
2001-Jul-03 Tue
| ###
| ###
| ###
| ###
| 1,173,154
| 0
| 27.8
| 27.8
| 0.0 |
2001-Jul-02 Mon
| ###
| ###
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2001-Jun-29 Fri
| ###
| ###
| ###
| 3
| 1,958,020
| 0
| 64.8
| 64.8
| 0.2 |
2001-Jun-28 Thu
| ###
| ###
| ###
| ###
|
|
| 9.9
| 9.9
| 0.0 |
2001-Jun-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-26 Tue
| 3.121
| 3.121
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2001-Jun-22 Fri
| ###
| ###
| ###
| ###
| 2,070,822
| 0
| 69.1
| 69.1
| 0.0 |
2001-Jun-21 Thu
| ###
| 3
| 2.87
| 3
|
|
| 80.7
| 80.7
| 0.2 |
2001-Jun-20 Wed
| ###
| ###
| ###
| ###
| 2,017,951
| 0
| 30.8
| 30.8
| 0.0 |
2001-Jun-19 Tue
| 2.955
| ###
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2001-Jun-18 Mon
| ###
| ###
| ###
| ###
| 1,480,174
| 0
| 17.8
| 17.8
| 0.0 |
2001-Jun-15 Fri
| 3.041
| 3.041
| ###
| ###
| 3,190,178
| ###
| 29.7
| 29.7
| 0.0 |
2001-Jun-14 Thu
| ###
| 3.27
| ###
| ###
| 4,129,689
| 6,752,041
| ###
| ###
| 0.0 |
2001-Jun-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-12 Tue
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2001-Jun-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jun-08 Fri
| ###
| ###
| 2.89
| ###
| 1,991,558
| ###
| 72.5
| 72.5
| 0.0 |
2001-Jun-07 Thu
| 2.85
| ###
| 2.85
| ###
| 3,677,051
| ###
| 85.7
| 85.7
| 0.0 |
2001-Jun-06 Wed
| 2.83
| 2.85
| 2.79
| 2.84
| 832,646
| ###
| ###
| ###
| 0.2 |
2001-Jun-05 Tue
| 2.85
| 2.87
| 2.84
| 2.85
| 4,224,848
| 12,061,941
| ###
| ###
| ### |
2001-Jun-04 Mon
| 2.87
| ###
| 2.86
| 2.86
|
|
| 36.1
| 36.1
| 0.2 |
2001-Jun-01 Fri
| 2.75
| ###
| 2.75
| 2.85
|
|
| ###
| ###
| ### |
2001-May-31 Thu
| ###
| 2.76
| ###
| 2.75
| 1,929,355
| ###
| ###
| ###
| ### |
2001-May-30 Wed
| 2.71
| 2.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-29 Tue
| 2.77
| 2.77
| 2.72
| 2.72
| 559,424
| ###
| 22.4
| 22.4
| 0.2 |
2001-May-28 Mon
| 2.8
| 2.81
| 2.73
| 2.77
|
|
| 29.3
| 29.3
| 0.2 |
2001-May-25 Fri
| 2.73
| 2.81
| 2.71
| 2.8
| 3,650,174
| 10,074,480
| 83.8
| 83.8
| 0.2 |
2001-May-24 Thu
| ###
| 2.81
| ###
| ###
| 4,564,859
| 6,413,626
| ###
| ###
| 0.0 |
2001-May-23 Wed
| 2.83
| 2.83
| ###
| 2.73
| 2,085,754
| 2,951,341
| 12.6
| 12.6
| ### |
2001-May-22 Tue
| 2.83
| ###
| 2.75
| 2.83
|
|
| ###
| ###
| 0.2 |
2001-May-21 Mon
| ###
| 2.82
| ###
| 2.79
|
|
| ###
| ###
| ### |
2001-May-18 Fri
| 2.42
| 2.71
| 2.42
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-17 Thu
| 2.29
| ###
| 2.28
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2001-May-16 Wed
| 2.29
| ###
| 2.26
| ###
| 1,853,842
| 2,094,841
| 26.1
| 26.1
| 0.0 |
2001-May-15 Tue
| 2.27
| ###
| 2.22
| 2.25
| 1,247,920
| ###
| 24.6
| 24.6
| ### |
2001-May-14 Mon
| 2.25
| 2.27
| 2.23
| 2.26
| 1,180,325
| ###
| 77.2
| 77.2
| ### |
2001-May-11 Fri
| 2.25
| 2.28
| 2.23
| 2.27
| 1,445,051
| ###
| ###
| ###
| 0.2 |
2001-May-10 Thu
| 2.24
| 2.28
| 2.23
| 2.26
|
|
| ###
| ###
| ### |
2001-May-09 Wed
| 2.2
| 2.23
| ###
| 2.23
|
|
| ###
| ###
| ### |
2001-May-08 Tue
| 2.2
| 2.22
| ###
| ###
| 957,081
| 1,062,359
| 35.9
| 35.9
| 0.0 |
2001-May-07 Mon
| 2.21
| 2.23
| ###
| 2.2
|
|
| 31.9
| 31.9
| 0.2 |
2001-May-04 Fri
| ###
| 2.23
| ###
| 2.21
| 431,424
| ###
| 79.3
| 79.3
| 0.2 |
2001-May-03 Thu
| 2.22
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-02 Wed
| ###
| 2.23
| 2.2
| 2.2
| 668,744
| ###
| ###
| ###
| 0.2 |
2001-May-01 Tue
| 2.2
| 2.24
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2001-Apr-30 Mon
| 2.22
| 2.25
| 2.2
| 2.22
| 515,345
| 1,146,642
| 72.2
| 72.2
| 0.2 |
2001-Apr-27 Fri
| 2.22
| 2.23
| 2.2
| 2.21
|
|
| 31.2
| 31.2
| 0.2 |
2001-Apr-26 Thu
| 2.2
| 2.23
| ###
| 2.23
|
|
| 79.0
| 79.0
| ### |
2001-Apr-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-24 Tue
| 2.242
| 2.242
| ###
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2001-Apr-23 Mon
| 2.26
| 2.26
| ###
| 2.21
| 981,782
| ###
| ###
| ###
| 0.2 |
2001-Apr-20 Fri
| 2.24
| 2.24
| 2.22
| 2.22
| 3,003,243
| ###
| 32.5
| 32.5
| 0.2 |
2001-Apr-19 Thu
| 2.28
| ###
| 2.2
| 2.2
|
|
| 11.5
| 11.5
| 0.2 |
2001-Apr-18 Wed
| 2.257
| 2.29
| 2.257
| 2.26
|
|
| 66.9
| 66.9
| ### |
2001-Apr-17 Tue
| 2.25
| 2.28
| 2.24
| 2.25
| 1,249,978
| 2,824,950
| 76.6
| 76.6
| ### |
2001-Apr-16 Mon
| 2.23
| 2.23
| 2.23
| 2.23
| 0
|
|
|
| ### |
2001-Apr-13 Fri
| 2.23
| 2.23
| 2.23
| 2.23
| 0
|
|
|
| ### |
2001-Apr-12 Thu
| 2.27
| 2.27
| 2.22
| 2.23
| 1,392,259
| 3,125,621
| 15.9
| 15.9
| ### |
2001-Apr-11 Wed
| ###
| ###
| 2.26
| 2.26
| 778,681
| ###
| ###
| ###
| ### |
2001-Apr-10 Tue
| 2.28
| 2.29
| 2.24
| 2.27
|
|
| 34.0
| 34.0
| 0.2 |
2001-Apr-09 Mon
| 2.28
| ###
| 2.27
| 2.27
|
|
| 35.7
| 35.7
| 0.2 |
2001-Apr-06 Fri
| 2.21
| 2.27
| 2.21
| 2.27
| 4,663,786
| 10,446,880
| 87.6
| 87.6
| 0.2 |
2001-Apr-05 Thu
| 2.2
| 2.24
| ###
| 2.2
| 1,294,571
| ###
| ###
| ###
| 0.2 |
2001-Apr-04 Wed
| ###
| ###
| ###
| ###
| 1,047,823
| 0
| 88.7
| 88.7
| 0.0 |
2001-Apr-03 Tue
| ###
| 2.22
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2001-Apr-02 Mon
| ###
| 2.2
| ###
| ###
| 993,324
| 1,092,656
| 81.7
| 81.7
| 0.0 |
2001-Mar-30 Fri
| ###
| ###
| ###
| ###
| 1,668,945
| 0
| ###
| ###
| 0.0 |
2001-Mar-29 Thu
| 2.22
| 2.23
| ###
| ###
| 1,505,956
| 1,679,140
| ###
| ###
| 0.0 |
2001-Mar-28 Wed
| ###
| 2.25
| ###
| 2.25
| 1,350,024
| 1,518,777
| 92.1
| 92.1
| ### |
2001-Mar-27 Tue
| ###
| ###
| ###
| ###
| 433,085
| 0
| 70.0
| 70.0
| 0.0 |
2001-Mar-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-23 Fri
| ###
| 2.2
| ###
| ###
| 1,186,924
| ###
| 75.5
| 75.5
| 0.0 |
2001-Mar-22 Thu
| 2.2
| 2.2
| ###
| ###
| 1,686,258
| 1,854,883
| 33.8
| 33.8
| 0.0 |
2001-Mar-21 Wed
| ###
| 2.2
| ###
| 2.2
| 1,104,841
| 1,215,325
| 87.4
| 87.4
| 0.2 |
2001-Mar-20 Tue
| ###
| ###
| ###
| ###
| 746,179
| 0
| ###
| ###
| 0.0 |
2001-Mar-19 Mon
| ###
| ###
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2001-Mar-16 Fri
| ###
| ###
| 2.079
| 2.079
|
|
| 28.8
| 28.8
| 0.1 |
2001-Mar-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-14 Wed
| ###
| 2.2
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2001-Mar-13 Tue
| ###
| ###
| ###
| ###
|
|
| 93.1
| 93.1
| 0.0 |
2001-Mar-12 Mon
| 2.23
| 2.24
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2001-Mar-09 Fri
| 2.27
| 2.28
| 2.23
| 2.24
| 530,552
| ###
| ###
| ###
| ### |
2001-Mar-08 Thu
| 2.28
| ###
| 2.27
| 2.28
| 1,799,456
| 2,042,382
| ###
| ###
| 0.2 |
2001-Mar-07 Wed
| 2.29
| ###
| 2.27
| 2.29
|
|
| 68.9
| 68.9
| ### |
2001-Mar-06 Tue
| ###
| ###
| 2.26
| 2.29
|
|
| 32.3
| 32.3
| ### |
2001-Mar-05 Mon
| ###
| ###
| 2.25
| ###
| 253,352
| 285,021
| 29.1
| 29.1
| 0.0 |
2001-Mar-02 Fri
| 2.29
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-01 Thu
| 2.29
| ###
| 2.23
| ###
| 875,340
| ###
| ###
| ###
| 0.0 |
2001-Feb-28 Wed
| ###
| ###
| 2.2
| ###
| 1,623,750
| 1,786,125
| ###
| ###
| 0.0 |
2001-Feb-27 Tue
| 2.329
| ###
| ###
| ###
| 431,086
| 0
| 77.3
| 77.3
| 0.0 |
2001-Feb-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-23 Fri
| ###
| ###
| 2.28
| ###
| 2,035,749
| 2,320,753
| 68.9
| 68.9
| 0.0 |
2001-Feb-22 Thu
| 2.23
| ###
| 2.22
| ###
| 2,138,251
| 2,373,458
| ###
| ###
| 0.0 |
2001-Feb-21 Wed
| ###
| 2.23
| ###
| 2.23
|
|
| ###
| ###
| ### |
2001-Feb-20 Tue
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-19 Mon
| ###
| ###
| ###
| ###
| 521,020
| 0
| ###
| ###
| 0.0 |
2001-Feb-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-15 Thu
| ###
| 2.2
| ###
| ###
| 1,340,754
| 1,474,829
| ###
| ###
| 0.0 |
2001-Feb-14 Wed
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-13 Tue
| 2.22
| 2.23
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2001-Feb-12 Mon
| 2.26
| 2.26
| 2.2
| 2.22
|
|
| ###
| ###
| 0.2 |
2001-Feb-09 Fri
| 2.26
| 2.26
| 2.24
| 2.26
| 715,042
| 1,608,844
| ###
| ###
| ### |
2001-Feb-08 Thu
| 2.25
| 2.28
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2001-Feb-07 Wed
| 2.23
| 2.24
| 2.2
| 2.22
|
|
| ###
| ###
| 0.2 |
2001-Feb-06 Tue
| 2.21
| 2.25
| 2.21
| 2.23
|
|
| ###
| ###
| ### |
2001-Feb-05 Mon
| 2.21
| 2.21
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2001-Feb-02 Fri
| 2.2
| 2.21
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2001-Feb-01 Thu
| 2.23
| 2.23
| 2.2
| 2.21
|
|
| 26.2
| 26.2
| 0.2 |
2001-Jan-31 Wed
| ###
| 2.21
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2001-Jan-30 Tue
| ###
| ###
| ###
| ###
| 1,191,777
| 0
| 76.5
| 76.5
| 0.0 |
2001-Jan-29 Mon
| ###
| ###
| ###
| ###
| 495,378
| 0
| 75.3
| 75.3
| 0.0 |
2001-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-24 Wed
| ###
| ###
| ###
| ###
| 3,278,021
| 0
| ###
| ###
| 0.0 |
2001-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-19 Fri
| ###
| ###
| 2.046
| 2.046
|
|
| ###
| ###
| ### |
2001-Jan-18 Thu
| ###
| ###
| ###
| ###
| 1,149,877
| 0
| ###
| ###
| 0.0 |
2001-Jan-17 Wed
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2001-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2001-Jan-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2001-Jan-11 Thu
| ###
| ###
| 2
| ###
| 923,129
| 923,129
| 33.3
| 33.3
| 0.0 |
2001-Jan-10 Wed
| 2
| ###
| ###
| ###
| 977,459
| 0
| 85.3
| 85.3
| 0.0 |
2001-Jan-09 Tue
| ###
| ###
| 2
| 2
| 986,152
| 986,152
| ###
| ###
| 0.1 |
2001-Jan-08 Mon
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2001-Jan-05 Fri
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2001-Jan-04 Thu
| ###
| ###
| 2
| 2
|
|
| 14.9
| 14.9
| 0.1 |
2001-Jan-03 Wed
| ###
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2001-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-01 Mon
| 2
| ###
| 2
| ###
| 886,271
| 886,271
| ###
| ###
| 0.0 |
2000-Dec-29 Fri
| 2
| ###
| 2
| ###
| 886,271
| 886,271
| ###
| ###
| 0.0 |
2000-Dec-28 Thu
| ###
| 2
| ###
| 2
| 285,955
| 285,955
| ###
| ###
| 0.1 |
2000-Dec-27 Wed
| 1.951
| ###
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2000-Dec-26 Tue
| ###
| ###
| ###
| ###
| 904,951
| 0
| ###
| ###
| 0.0 |
2000-Dec-25 Mon
| ###
| ###
| ###
| ###
| 904,951
| 0
| ###
| ###
| 0.0 |
2000-Dec-22 Fri
| ###
| ###
| ###
| ###
| 904,951
| 0
| ###
| ###
| 0.0 |
2000-Dec-21 Thu
| ###
| ###
| ###
| ###
| 1,087,640
| 0
| 91.5
| 91.5
| 0.0 |
2000-Dec-20 Wed
| ###
| ###
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2000-Dec-19 Tue
| 2.029
| ###
| ###
| ###
| 935,456
| 0
| ###
| ###
| 0.0 |
2000-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2000-Dec-15 Fri
| ###
| ###
| ###
| ###
| 3,120,923
| 0
| 35.9
| 35.9
| 0.0 |
2000-Dec-14 Thu
| ###
| ###
| ###
| ###
| 1,948,526
| 0
| 80.4
| 80.4
| 0.0 |
2000-Dec-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-12 Tue
| ###
| ###
| ###
| ###
| 2,235,726
| 0
| ###
| ###
| 0.0 |
2000-Dec-11 Mon
| 2.152
| 2.152
| ###
| ###
| 1,536,921
| 1,653,726
| 6.5
| 6.5
| 0.0 |
2000-Dec-08 Fri
| ###
| 2.2
| ###
| ###
| 1,619,776
| 1,781,753
| ###
| ###
| 0.0 |
2000-Dec-07 Thu
| ###
| 2.2
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2000-Dec-06 Wed
| ###
| 2.23
| ###
| ###
| 895,945
| 998,978
| ###
| ###
| 0.0 |
2000-Dec-05 Tue
| ###
| 2.2
| ###
| 2.177
| 533,181
| ###
| 84.0
| 84.0
| 0.2 |
2000-Dec-04 Mon
| ###
| 2.2
| ###
| 2.155
| 442,984
| 487,282
| 22.5
| 22.5
| ### |
2000-Dec-01 Fri
| 2.2
| 2.23
| ###
| 2.2
| 726,458
| ###
| 68.4
| 68.4
| 0.2 |
2000-Nov-30 Thu
| ###
| 2.23
| ###
| 2.2
| 1,173,882
| 1,308,878
| 37.1
| 37.1
| 0.2 |
2000-Nov-29 Wed
| 2.26
| 2.26
| ###
| ###
| 1,483,153
| ###
| ###
| ###
| 0.0 |
2000-Nov-28 Tue
| ###
| 2.27
| 2.23
| 2.24
| 1,794,240
| 4,037,040
| 32.3
| 32.3
| ### |
2000-Nov-27 Mon
| ###
| 2.28
| ###
| 2.26
|
|
| ###
| ###
| ### |
2000-Nov-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-23 Thu
| ###
| ###
| ###
| ###
| 1,794,849
| 0
| ###
| ###
| 0.0 |
2000-Nov-22 Wed
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2000-Nov-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-20 Mon
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2000-Nov-17 Fri
| ###
| ###
| ###
| ###
| 673,556
| 0
| ###
| ###
| 0.0 |
2000-Nov-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-09 Thu
| ###
| ###
| ###
| ###
| 690,687
| 0
| 66.9
| 66.9
| 0.0 |
2000-Nov-08 Wed
| ###
| ###
| ###
| ###
| 1,413,684
| 0
| 71.0
| 71.0
| 0.0 |
2000-Nov-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-06 Mon
| ###
| ###
| ###
| ###
| 648,421
| 0
| 26.5
| 26.5
| 0.0 |
2000-Nov-03 Fri
| ###
| ###
| ###
| ###
| 548,622
| 0
| ###
| ###
| 0.0 |
2000-Nov-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-01 Wed
| ###
| ###
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2000-Oct-31 Tue
| ###
| ###
| ###
| ###
| 2,007,182
| 0
| 37.2
| 37.2
| 0.0 |
2000-Oct-30 Mon
| ###
| ###
| ###
| ###
| 584,446
| 0
| ###
| ###
| 0.0 |
2000-Oct-27 Fri
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2000-Oct-26 Thu
| ###
| ###
| ###
| ###
| 4,451,252
| 0
| 80.9
| 80.9
| 0.0 |
2000-Oct-25 Wed
| ###
| ###
| ###
| ###
| 1,961,424
| 0
| ###
| ###
| 0.0 |
2000-Oct-24 Tue
| ###
| ###
| ###
| ###
| 1,533,646
| 0
| ###
| ###
| 0.0 |
2000-Oct-23 Mon
| ###
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2000-Oct-20 Fri
| ###
| ###
| ###
| 2
| 1,014,950
| 0
| 91.4
| 91.4
| 0.1 |
2000-Oct-19 Thu
| 1.88
| ###
| 1.88
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2000-Oct-18 Wed
| 1.89
| ###
| 1.87
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2000-Oct-17 Tue
| 1.89
| ###
| 1.88
| 1.88
| 852,378
| ###
| 34.3
| 34.3
| 0.1 |
2000-Oct-16 Mon
| 1.89
| ###
| 1.87
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2000-Oct-13 Fri
| 1.86
| 1.89
| 1.85
| 1.89
|
|
| ###
| ###
| ### |
2000-Oct-12 Thu
| 1.89
| ###
| 1.87
| 1.88
| 989,242
| 924,941
| ###
| ###
| 0.1 |
2000-Oct-11 Wed
| 1.88
| ###
| 1.88
| 1.88
| 710,154
| 667,544
| 71.8
| 71.8
| 0.1 |
2000-Oct-10 Tue
| ###
| ###
| 1.88
| 1.89
| 1,012,252
| ###
| ###
| ###
| ### |
2000-Oct-09 Mon
| ###
| ###
| ###
| ###
| 818,249
| 0
| ###
| ###
| 0.0 |
2000-Oct-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-05 Thu
| ###
| ###
| 1.89
| ###
| 458,024
| ###
| ###
| ###
| 0.0 |
2000-Oct-04 Wed
| ###
| ###
| 1.88
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2000-Oct-03 Tue
| 1.89
| ###
| 1.85
| ###
| 623,282
| ###
| 82.8
| 82.8
| 0.0 |
2000-Oct-02 Mon
| 1.89
| ###
| 1.88
| 1.89
| 267,571
| ###
| 71.0
| 71.0
| ### |
2000-Sep-29 Fri
| 1.88
| ###
| 1.87
| ###
| 440,659
| ###
| 71.0
| 71.0
| 0.0 |
2000-Sep-28 Thu
| ###
| ###
| 1.86
| 1.88
| 207,156
| 192,655
| ###
| ###
| 0.1 |
2000-Sep-27 Wed
| 1.925
| ###
| 1.86
| ###
| 688,549
| 640,350
| 24.4
| 24.4
| 0.0 |
2000-Sep-26 Tue
| 1.86
| ###
| 1.86
| ###
| 976,440
| 908,089
| ###
| ###
| 0.0 |
2000-Sep-25 Mon
| 1.82
| 1.87
| 1.82
| 1.86
| 439,624
| ###
| 85.3
| 85.3
| 0.1 |
2000-Sep-22 Fri
| ###
| 1.8
| 1.77
| 1.8
| 977,859
| 1,745,478
| ###
| ###
| 0.1 |
2000-Sep-21 Thu
| 1.79
| 1.82
| 1.79
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2000-Sep-20 Wed
| 1.75
| 1.79
| 1.75
| 1.79
|
|
| ###
| ###
| 0.1 |
2000-Sep-19 Tue
| 1.77
| 1.77
| 1.72
| 1.75
| 1,506,423
| ###
| 39.5
| 39.5
| 0.1 |
2000-Sep-18 Mon
| 1.77
| 1.85
| 1.76
| 1.78
|
|
| ###
| ###
| 0.1 |
2000-Sep-15 Fri
| ###
| ###
| 1.87
| 1.87
|
|
| ###
| ###
| ### |
2000-Sep-14 Thu
| ###
| ###
| ###
| ###
| 701,857
| 0
| ###
| ###
| 0.0 |
2000-Sep-13 Wed
| ###
| ###
| 1.86
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-12 Tue
| ###
| ###
| ###
| ###
| 1,006,857
| 0
| 75.9
| 75.9
| 0.0 |
2000-Sep-11 Mon
| ###
| ###
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2000-Sep-08 Fri
| ###
| ###
| ###
| ###
| 280,050
| 0
| 31.6
| 31.6
| 0.0 |
2000-Sep-07 Thu
| ###
| ###
| ###
| ###
| 1,374,843
| 0
| 84.0
| 84.0
| 0.0 |
2000-Sep-06 Wed
| ###
| ###
| ###
| ###
| 936,352
| 0
| 77.8
| 77.8
| 0.0 |
2000-Sep-05 Tue
| ###
| ###
| ###
| ###
| 731,483
| 0
| 23.4
| 23.4
| 0.0 |
2000-Sep-04 Mon
| 2
| 2
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2000-Sep-01 Fri
| 2
| 2
| ###
| ###
| 1,567,757
| 1,567,757
| 23.7
| 23.7
| 0.0 |
2000-Aug-31 Thu
| ###
| ###
| ###
| ###
|
|
| 5.3
| 5.3
| 0.0 |
2000-Aug-30 Wed
| ###
| ###
| ###
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2000-Aug-29 Tue
| ###
| ###
| ###
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2000-Aug-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-25 Fri
| ###
| ###
| 1.89
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2000-Aug-24 Thu
| 1.87
| ###
| 1.86
| 1.89
|
|
| ###
| ###
| ### |
2000-Aug-23 Wed
| ###
| ###
| 1.86
| 1.87
| 726,027
| ###
| ###
| ###
| ### |
2000-Aug-22 Tue
| 1.88
| ###
| 1.88
| ###
| 1,792,552
| ###
| 77.6
| 77.6
| 0.0 |
2000-Aug-21 Mon
| 1.87
| 1.89
| 1.85
| 1.88
| 707,054
| ###
| 77.6
| 77.6
| 0.1 |
2000-Aug-18 Fri
| ###
| ###
| 1.87
| 1.87
| 1,230,672
| 1,150,678
| 17.3
| 17.3
| ### |
2000-Aug-17 Thu
| ###
| ###
| 1.89
| ###
| 2,125,743
| 2,008,827
| 27.3
| 27.3
| 0.0 |
2000-Aug-16 Wed
| ###
| ###
| ###
| ###
| 3,381,459
| 0
| 31.3
| 31.3
| 0.0 |
2000-Aug-15 Tue
| 1.88
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-14 Mon
| 1.86
| ###
| 1.86
| 1.87
|
|
| 78.5
| 78.5
| ### |
2000-Aug-11 Fri
| 1.84
| 1.86
| 1.84
| 1.86
| 810,975
| ###
| ###
| ###
| 0.1 |
2000-Aug-10 Thu
| 1.84
| 1.84
| 1.81
| 1.83
|
|
| ###
| ###
| ### |
2000-Aug-09 Wed
| 1.81
| 1.84
| 1.8
| 1.83
|
|
| 79.1
| 79.1
| ### |
2000-Aug-08 Tue
| 1.8
| 1.81
| 1.78
| 1.8
|
|
| 72.3
| 72.3
| 0.1 |
2000-Aug-07 Mon
| 1.81
| 1.81
| 1.76
| 1.772
|
|
| ###
| ###
| ### |
2000-Aug-04 Fri
| 1.8
| 1.8
| 1.76
| 1.78
| 568,559
| ###
| 27.7
| 27.7
| 0.1 |
2000-Aug-03 Thu
| 1.83
| 1.83
| 1.78
| 1.78
| 958,589
| 1,730,253
| 14.0
| 14.0
| 0.1 |
2000-Aug-02 Wed
| 1.77
| 1.82
| 1.77
| 1.82
| 1,168,448
| ###
| ###
| ###
| ### |
2000-Aug-01 Tue
| 1.77
| 1.83
| 1.75
| 1.78
| 2,288,672
| 4,096,722
| ###
| ###
| 0.1 |
2000-Jul-31 Mon
| ###
| 1.74
| ###
| ###
| 1,129,727
| ###
| ###
| ###
| 0.0 |
2000-Jul-28 Fri
| ###
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2000-Jul-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-26 Wed
| ###
| ###
| ###
| ###
| 1,309,175
| 0
| ###
| ###
| 0.0 |
2000-Jul-25 Tue
| ###
| ###
| 1.59
| ###
| 648,573
| ###
| ###
| ###
| 0.0 |
2000-Jul-24 Mon
| ###
| ###
| 1.55
| ###
| 1,292,922
| ###
| 35.5
| 35.5
| 0.0 |
2000-Jul-21 Fri
| ###
| ###
| ###
| ###
| 772,547
| 0
| 13.2
| 13.2
| 0.0 |
2000-Jul-20 Thu
| 1.681
| 1.681
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-19 Wed
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2000-Jul-18 Tue
| 1.74
| 1.75
| ###
| ###
| 2,492,480
| 2,180,920
| 9.7
| 9.7
| 0.0 |
2000-Jul-17 Mon
| 1.74
| 1.77
| 1.72
| 1.75
| 734,874
| 1,282,355
| 74.5
| 74.5
| 0.1 |
2000-Jul-14 Fri
| 1.75
| 1.78
| 1.73
| 1.77
| 985,422
| ###
| ###
| ###
| ### |
2000-Jul-13 Thu
| ###
| 1.74
| ###
| 1.74
| 746,086
| ###
| 86.3
| 86.3
| 0.1 |
2000-Jul-12 Wed
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2000-Jul-11 Tue
| ###
| 1.71
| ###
| ###
| 837,041
| 715,670
| ###
| ###
| 0.0 |
2000-Jul-10 Mon
| ###
| ###
| ###
| ###
| 809,825
| 0
| 67.6
| 67.6
| 0.0 |
2000-Jul-07 Fri
| ###
| 1.7
| ###
| 1.659
|
|
| 69.2
| 69.2
| 0.1 |
2000-Jul-06 Thu
| ###
| 1.7
| ###
| ###
| 1,269,528
| ###
| ###
| ###
| 0.0 |
2000-Jul-05 Wed
| ###
| ###
| ###
| ###
| 1,626,459
| 0
| ###
| ###
| 0.0 |
2000-Jul-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-03 Mon
| ###
| ###
| ###
| ###
| 1,563,323
| 0
| 56.8
| 56.8
| 0.0 |
2000-Jun-30 Fri
| 1.621
| ###
| 1.59
| ###
| 4,440,548
| ###
| ###
| ###
| 0.0 |
2000-Jun-29 Thu
| ###
| ###
| ###
| ###
| 4,109,374
| 0
| ###
| ###
| 0.0 |
2000-Jun-28 Wed
| 1.58
| ###
| 1.58
| ###
| 1,767,140
| 1,396,040
| ###
| ###
| 0.0 |
2000-Jun-27 Tue
| 1.56
| ###
| 1.56
| ###
| 1,669,148
| ###
| 79.1
| 79.1
| 0.0 |
2000-Jun-26 Mon
| 1.55
| 1.58
| 1.55
| 1.57
| 1,035,220
| ###
| ###
| ###
| 0.1 |
2000-Jun-23 Fri
| ###
| ###
| 1.56
| ###
| 966,059
| 753,526
| ###
| ###
| 0.0 |
2000-Jun-22 Thu
| 1.58
| ###
| 1.57
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2000-Jun-21 Wed
| 1.53
| ###
| 1.53
| ###
|
|
| 93.5
| 93.5
| 0.0 |
2000-Jun-20 Tue
| 1.53
| 1.55
| 1.53
| 1.54
| 1,292,752
| ###
| 79.1
| 79.1
| ### |
2000-Jun-19 Mon
| 1.54
| 1.54
| 1.52
| 1.53
|
|
| 37.9
| 37.9
| ### |
2000-Jun-16 Fri
| 1.52
| 1.56
| 1.51
| 1.54
| 906,041
| 1,390,772
| ###
| ###
| ### |
2000-Jun-15 Thu
| 1.5
| 1.54
| 1.5
| 1.53
|
|
| ###
| ###
| ### |
2000-Jun-14 Wed
| ###
| 1.53
| 1.46
| 1.52
|
|
| ###
| ###
| 0.1 |
2000-Jun-13 Tue
| 1.5
| 1.5
| 1.46
| 1.48
|
|
| ###
| ###
| 0.1 |
2000-Jun-12 Mon
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2000-Jun-08 Thu
| 1.49
| 1.52
| 1.48
| 1.5
| 485,053
| 727,579
| ###
| ###
| 0.1 |
2000-Jun-07 Wed
| 1.46
| 1.48
| 1.45
| 1.47
| 1,246,981
| 1,826,827
| ###
| ###
| ### |
2000-Jun-06 Tue
| 1.47
| 1.49
| 1.41
| 1.48
| 907,448
| ###
| 75.2
| 75.2
| 0.1 |
2000-Jun-05 Mon
| 1.53
| 1.53
| 1.5
| 1.5
| 2,909,021
| ###
| 25.1
| 25.1
| 0.1 |
2000-Jun-02 Fri
| 1.55
| 1.56
| 1.51
| 1.52
| 3,653,587
| 5,608,256
| 20.4
| 20.4
| 0.1 |
2000-Jun-01 Thu
| 1.4
| 1.49
| ###
| 1.49
| 7,774,327
| 5,791,873
| 93.4
| 93.4
| ### |
2000-May-31 Wed
| ###
| 1.4
| ###
| ###
| 5,097,974
| 3,568,581
| 91.1
| 91.1
| 0.0 |
2000-May-30 Tue
| ###
| ###
| 1.27
| ###
| 1,134,024
| ###
| ###
| ###
| 0.0 |
2000-May-29 Mon
| 1.26
| ###
| 1.24
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-26 Fri
| 1.28
| ###
| 1.22
| 1.25
|
|
| 21.4
| 21.4
| ### |
2000-May-25 Thu
| ###
| ###
| 1.29
| ###
| 1,950,351
| 1,257,976
| ###
| ###
| 0.0 |
2000-May-24 Wed
| ###
| ###
| ###
| ###
| 1,156,649
| 0
| 30.5
| 30.5
| 0.0 |
2000-May-23 Tue
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2000-May-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-19 Fri
| ###
| ###
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2000-May-18 Thu
| ###
| ###
| ###
| ###
| 961,753
| 0
| ###
| ###
| 0.0 |
|