End of day Prices (full format), 600 Days for (OST) ONESTEEL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.17 |
2005-May-16 Mon
| ###
| ###
| ###
| ###
| 1,579,488
| 0
| 80.2
| 80.2
| 0.0 |
2005-May-13 Fri
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2005-May-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-11 Wed
| 2.42
| 2.42
| ###
| ###
| 1,955,980
| ###
| ###
| ###
| 0.0 |
2005-May-10 Tue
| 2.42
| 2.48
| ###
| 2.44
| 7,100,353
| ###
| 80.1
| 80.1
| 0.2 |
2005-May-09 Mon
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-06 Fri
| ###
| ###
| 2.26
| 2.27
|
|
| 18.7
| 18.7
| 0.2 |
2005-May-05 Thu
| 2.26
| ###
| 2.23
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-04 Wed
| 2.28
| ###
| 2.21
| 2.21
| 5,996,484
| ###
| 20.2
| 20.2
| 0.2 |
2005-May-03 Tue
| ###
| ###
| 2.23
| 2.25
| 4,047,050
| ###
| ###
| ###
| ### |
2005-May-02 Mon
| 2.23
| ###
| 2.21
| 2.28
| 2,308,241
| ###
| 89.3
| 89.3
| 0.2 |
2005-Apr-29 Fri
| 2.2
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-28 Thu
| 2.24
| 2.24
| 2.2
| 2.23
|
|
| ###
| ###
| ### |
2005-Apr-27 Wed
| 2.29
| 2.29
| 2.22
| 2.25
|
|
| 22.2
| 22.2
| ### |
2005-Apr-26 Tue
| ###
| ###
| ###
| ###
|
|
| 41.8
| 41.8
| 0.0 |
2005-Apr-22 Fri
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-21 Thu
| ###
| ###
| ###
| ###
| 1,528,358
| 0
| ###
| ###
| 0.0 |
2005-Apr-20 Wed
| 2.4
| 2.42
| ###
| ###
| 3,518,446
| ###
| ###
| ###
| 0.0 |
2005-Apr-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-18 Mon
| ###
| ###
| ###
| ###
| 3,224,423
| 0
| ###
| ###
| 0.0 |
2005-Apr-15 Fri
| 2.41
| 2.45
| 2.41
| 2.42
|
|
| 83.9
| 83.9
| 0.2 |
2005-Apr-14 Thu
| 2.47
| 2.47
| 2.43
| 2.47
|
|
| 80.1
| 80.1
| ### |
2005-Apr-13 Wed
| 2.51
| 2.53
| 2.49
| 2.5
| 3,364,324
| 8,444,453
| ###
| ###
| 0.2 |
2005-Apr-12 Tue
| 2.4
| 2.47
| 2.4
| 2.45
|
|
| 88.6
| 88.6
| 0.2 |
2005-Apr-11 Mon
| 2.46
| 2.46
| 2.4
| 2.4
| 2,046,354
| 4,972,640
| 17.9
| 17.9
| ### |
2005-Apr-08 Fri
| 2.47
| 2.48
| 2.4
| 2.47
|
|
| ###
| ###
| ### |
2005-Apr-07 Thu
| 2.47
| 2.49
| 2.44
| 2.45
|
|
| 26.4
| 26.4
| 0.2 |
2005-Apr-06 Wed
| 2.53
| 2.54
| 2.42
| 2.47
| 4,209,357
| ###
| 17.5
| 17.5
| ### |
2005-Apr-05 Tue
| 2.59
| ###
| 2.52
| 2.53
| 3,094,244
| 3,898,747
| ###
| ###
| ### |
2005-Apr-04 Mon
| ###
| ###
| 2.56
| ###
| 3,499,247
| ###
| ###
| ###
| 0.0 |
2005-Apr-01 Fri
| 2.59
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-31 Thu
| 2.54
| 2.59
| 2.54
| 2.59
| 3,155,077
| 8,092,772
| ###
| ###
| 0.2 |
2005-Mar-30 Wed
| 2.59
| 2.59
| 2.48
| 2.54
| 6,203,682
| ###
| 34.8
| 34.8
| ### |
2005-Mar-29 Tue
| 2.59
| ###
| 2.55
| 2.59
| 2,599,551
| 3,314,427
| ###
| ###
| 0.2 |
2005-Mar-24 Thu
| ###
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-23 Wed
| 2.59
| ###
| 2.58
| ###
| 3,522,641
| ###
| ###
| ###
| 0.0 |
2005-Mar-22 Tue
| ###
| ###
| 2.59
| ###
| 3,443,871
| ###
| 33.6
| 33.6
| 0.0 |
2005-Mar-21 Mon
| ###
| ###
| ###
| ###
| 1,648,328
| 0
| ###
| ###
| 0.0 |
2005-Mar-18 Fri
| ###
| ###
| ###
| ###
| 1,321,482
| 0
| 23.6
| 23.6
| 0.0 |
2005-Mar-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-16 Wed
| ###
| 2.71
| ###
| 2.71
| 4,862,541
| 6,588,743
| ###
| ###
| ### |
2005-Mar-15 Tue
| ###
| ###
| ###
| ###
| 1,201,759
| 0
| ###
| ###
| 0.0 |
2005-Mar-14 Mon
| ###
| 2.7
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2005-Mar-11 Fri
| 2.72
| 2.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-10 Thu
| 2.82
| 2.82
| 2.76
| 2.77
|
|
| 18.0
| 18.0
| 0.2 |
2005-Mar-09 Wed
| 2.76
| 2.83
| 2.73
| 2.82
| 5,299,975
| ###
| 85.5
| 85.5
| ### |
2005-Mar-08 Tue
| 2.76
| 2.79
| 2.75
| 2.78
|
|
| 74.1
| 74.1
| 0.2 |
2005-Mar-07 Mon
| 2.77
| 2.8
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2005-Mar-04 Fri
| 2.79
| 2.79
| 2.73
| 2.74
|
|
| 16.9
| 16.9
| 0.2 |
2005-Mar-03 Thu
| 2.8
| 2.81
| 2.77
| 2.79
|
|
| ###
| ###
| ### |
2005-Mar-02 Wed
| 2.8
| 2.81
| 2.77
| 2.79
| 1,720,728
| ###
| 31.8
| 31.8
| ### |
2005-Mar-01 Tue
| 2.77
| 2.82
| 2.76
| 2.79
|
|
| ###
| ###
| ### |
2005-Feb-28 Mon
| 2.76
| 2.78
| 2.74
| 2.76
| 2,515,984
| ###
| 68.4
| 68.4
| 0.2 |
2005-Feb-25 Fri
| 2.76
| 2.76
| 2.71
| 2.74
| 3,089,489
| 8,449,752
| ###
| ###
| 0.2 |
2005-Feb-24 Thu
| 2.76
| 2.76
| 2.73
| 2.75
|
|
| 40.6
| 40.6
| ### |
2005-Feb-23 Wed
| 2.77
| 2.8
| 2.7
| 2.72
| 3,711,848
| 10,207,582
| ###
| ###
| 0.2 |
2005-Feb-22 Tue
| 2.87
| 2.89
| 2.82
| 2.82
|
|
| 23.6
| 23.6
| ### |
2005-Feb-21 Mon
| 2.79
| 2.79
| 2.75
| 2.77
|
|
| ###
| ###
| 0.2 |
2005-Feb-18 Fri
| 2.77
| 2.79
| 2.75
| 2.77
|
|
| ###
| ###
| 0.2 |
2005-Feb-17 Thu
| 2.74
| 2.79
| 2.72
| 2.77
|
|
| 78.8
| 78.8
| 0.2 |
2005-Feb-16 Wed
| 2.7
| 2.75
| 2.7
| 2.7
|
|
| 73.6
| 73.6
| 0.2 |
2005-Feb-15 Tue
| 2.7
| 2.74
| 2.7
| 2.7
|
|
| 73.7
| 73.7
| 0.2 |
2005-Feb-14 Mon
| ###
| 2.72
| ###
| 2.71
| 1,835,173
| ###
| ###
| ###
| ### |
2005-Feb-11 Fri
| ###
| 2.7
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2005-Feb-10 Thu
| 2.74
| 2.74
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2005-Feb-09 Wed
| 2.79
| 2.79
| 2.73
| 2.74
| 2,535,750
| ###
| 20.8
| 20.8
| 0.2 |
2005-Feb-08 Tue
| 2.82
| 2.82
| 2.78
| 2.8
| 4,048,149
| ###
| 33.1
| 33.1
| 0.2 |
2005-Feb-07 Mon
| 2.85
| 2.86
| 2.79
| 2.81
|
|
| 23.9
| 23.9
| ### |
2005-Feb-04 Fri
| 2.84
| 2.85
| 2.8
| 2.81
| 2,340,721
| ###
| 27.0
| 27.0
| ### |
2005-Feb-03 Thu
| 2.88
| 2.88
| 2.79
| 2.84
| 2,048,125
| ###
| ###
| ###
| 0.2 |
2005-Feb-02 Wed
| ###
| ###
| 2.86
| 2.87
|
|
| 26.8
| 26.8
| ### |
2005-Feb-01 Tue
| 2.79
| 2.89
| 2.79
| 2.87
| 5,158,789
| ###
| 89.9
| 89.9
| ### |
2005-Jan-31 Mon
| 2.73
| 2.78
| 2.72
| 2.77
|
|
| 83.9
| 83.9
| 0.2 |
2005-Jan-28 Fri
| 2.76
| 2.76
| 2.71
| 2.72
|
|
| 20.9
| 20.9
| 0.2 |
2005-Jan-27 Thu
| 2.7
| 2.76
| 2.7
| 2.73
|
|
| 76.7
| 76.7
| ### |
2005-Jan-25 Tue
| 2.72
| 2.74
| ###
| 2.7
|
|
| 29.5
| 29.5
| 0.2 |
2005-Jan-24 Mon
| 2.75
| 2.78
| 2.73
| 2.73
| 1,732,643
| ###
| 29.2
| 29.2
| ### |
2005-Jan-21 Fri
| 2.8
| 2.8
| 2.72
| 2.74
|
|
| ###
| ###
| 0.2 |
2005-Jan-20 Thu
| 2.82
| 2.82
| 2.8
| 2.81
|
|
| ###
| ###
| ### |
2005-Jan-19 Wed
| 2.85
| 2.85
| 2.79
| 2.82
| 3,296,678
| ###
| ###
| ###
| ### |
2005-Jan-18 Tue
| 2.8
| 2.84
| 2.78
| 2.8
|
|
| 74.6
| 74.6
| 0.2 |
2005-Jan-17 Mon
| 2.73
| 2.78
| 2.73
| 2.77
|
|
| ###
| ###
| 0.2 |
2005-Jan-14 Fri
| 2.71
| 2.75
| 2.7
| 2.72
|
|
| ###
| ###
| 0.2 |
2005-Jan-13 Thu
| 2.75
| 2.77
| 2.71
| 2.71
|
|
| ###
| ###
| ### |
2005-Jan-12 Wed
| 2.73
| 2.75
| ###
| 2.74
|
|
| ###
| ###
| 0.2 |
2005-Jan-11 Tue
| 2.73
| 2.78
| 2.73
| 2.73
| 4,422,049
| 12,182,744
| ###
| ###
| ### |
2005-Jan-10 Mon
| ###
| 2.74
| ###
| 2.72
| 3,308,857
| ###
| ###
| ###
| 0.2 |
2005-Jan-07 Fri
| 2.57
| ###
| 2.57
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2005-Jan-06 Thu
| 2.57
| 2.58
| 2.56
| 2.57
| 653,246
| 1,678,842
| 69.0
| 69.0
| ### |
2005-Jan-05 Wed
| 2.57
| 2.57
| 2.55
| 2.57
| 1,000,481
| ###
| ###
| ###
| ### |
2005-Jan-04 Tue
| 2.57
| 2.58
| 2.56
| 2.58
|
|
| ###
| ###
| 0.2 |
2004-Dec-31 Fri
| 2.55
| 2.57
| 2.53
| 2.57
| 962,449
| 2,454,244
| ###
| ###
| ### |
2004-Dec-30 Thu
| 2.56
| 2.58
| 2.55
| 2.58
| 570,343
| 1,462,929
| 77.6
| 77.6
| 0.2 |
2004-Dec-29 Wed
| 2.55
| 2.56
| 2.55
| 2.56
| 328,373
| ###
| ###
| ###
| 0.2 |
2004-Dec-24 Fri
| 2.55
| 2.56
| 2.53
| 2.56
|
|
| ###
| ###
| 0.2 |
2004-Dec-23 Thu
| 2.56
| 2.56
| 2.54
| 2.54
|
|
| ###
| ###
| ### |
2004-Dec-22 Wed
| 2.55
| 2.56
| 2.54
| 2.55
|
|
| ###
| ###
| 0.2 |
2004-Dec-21 Tue
| 2.56
| 2.57
| 2.53
| 2.53
| 2,332,976
| 5,949,088
| 23.4
| 23.4
| ### |
2004-Dec-20 Mon
| 2.52
| 2.56
| 2.51
| 2.55
| 1,875,578
| ###
| ###
| ###
| 0.2 |
2004-Dec-17 Fri
| 2.49
| 2.54
| 2.48
| 2.54
| 2,927,971
| ###
| 85.0
| 85.0
| ### |
2004-Dec-16 Thu
| 2.46
| 2.5
| 2.46
| 2.5
| 3,731,970
| 9,255,285
| 84.8
| 84.8
| 0.2 |
2004-Dec-15 Wed
| 2.49
| 2.5
| 2.47
| 2.47
|
|
| 27.4
| 27.4
| ### |
2004-Dec-14 Tue
| 2.52
| 2.52
| 2.45
| 2.46
| 2,017,240
| 5,012,841
| ###
| ###
| 0.2 |
2004-Dec-13 Mon
| 2.48
| 2.52
| 2.46
| 2.52
| 2,080,872
| 5,181,371
| ###
| ###
| ### |
2004-Dec-10 Fri
| 2.4
| 2.47
| 2.4
| 2.46
| 2,284,673
| 5,563,178
| 86.5
| 86.5
| 0.2 |
2004-Dec-09 Thu
| 2.44
| 2.45
| ###
| 2.4
|
|
| 24.1
| 24.1
| ### |
2004-Dec-08 Wed
| 2.5
| 2.5
| 2.44
| 2.45
|
|
| 31.4
| 31.4
| 0.2 |
2004-Dec-07 Tue
| 2.57
| 2.57
| 2.5
| 2.5
| 3,591,647
| 9,104,825
| 19.0
| 19.0
| 0.2 |
2004-Dec-06 Mon
| 2.52
| 2.58
| 2.52
| 2.58
|
|
| ###
| ###
| 0.2 |
2004-Dec-03 Fri
| 2.57
| 2.58
| 2.53
| 2.57
|
|
| 73.7
| 73.7
| ### |
2004-Dec-02 Thu
| 2.49
| 2.57
| 2.48
| 2.57
| 11,191,746
| 28,259,158
| ###
| ###
| ### |
2004-Dec-01 Wed
| 2.43
| 2.5
| 2.41
| 2.49
|
|
| 88.6
| 88.6
| 0.2 |
2004-Nov-30 Tue
| 2.55
| 2.55
| 2.46
| 2.47
|
|
| 13.0
| 13.0
| ### |
2004-Nov-29 Mon
| 2.53
| 2.57
| 2.5
| 2.56
| 8,931,344
| 22,640,957
| 79.5
| 79.5
| 0.2 |
2004-Nov-26 Fri
| ###
| ###
| ###
| ###
| 2,982,853
| 0
| ###
| ###
| 0.0 |
2004-Nov-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-24 Wed
| ###
| 2.7
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2004-Nov-23 Tue
| 2.7
| 2.72
| ###
| ###
| 2,378,323
| ###
| ###
| ###
| 0.0 |
2004-Nov-22 Mon
| 2.75
| 2.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-19 Fri
| 2.75
| 2.77
| 2.73
| 2.73
| 1,466,126
| 4,031,846
| 28.0
| 28.0
| ### |
2004-Nov-18 Thu
| 2.82
| 2.82
| 2.74
| 2.74
|
|
| 10.5
| 10.5
| 0.2 |
2004-Nov-17 Wed
| 2.78
| 2.82
| 2.76
| 2.8
| 3,309,023
| 9,232,174
| 75.0
| 75.0
| 0.2 |
2004-Nov-16 Tue
| 2.77
| 2.79
| 2.71
| 2.77
|
|
| ###
| ###
| 0.2 |
2004-Nov-15 Mon
| 2.72
| 2.76
| 2.7
| 2.73
| 3,950,780
| 10,785,629
| ###
| ###
| ### |
2004-Nov-12 Fri
| 2.7
| 2.72
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2004-Nov-11 Thu
| ###
| 2.7
| ###
| ###
| 2,401,427
| 3,241,926
| 73.9
| 73.9
| 0.0 |
2004-Nov-10 Wed
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-09 Tue
| ###
| 2.71
| 2.59
| 2.7
|
|
| ###
| ###
| 0.2 |
2004-Nov-08 Mon
| 2.74
| 2.75
| ###
| ###
|
|
| 6.8
| 6.8
| 0.0 |
2004-Nov-05 Fri
| 2.72
| 2.76
| 2.72
| 2.74
| 3,061,288
| 8,387,929
| 73.9
| 73.9
| 0.2 |
2004-Nov-04 Thu
| 2.71
| 2.73
| ###
| ###
| 3,284,677
| 4,483,584
| 26.7
| 26.7
| 0.0 |
2004-Nov-03 Wed
| 2.75
| 2.76
| ###
| 2.7
| 4,014,854
| ###
| 16.8
| 16.8
| 0.2 |
2004-Nov-02 Tue
| 2.79
| 2.84
| 2.75
| 2.75
| 3,010,858
| 8,415,348
| 16.8
| 16.8
| ### |
2004-Nov-01 Mon
| ###
| 2.77
| ###
| 2.75
|
|
| 94.6
| 94.6
| ### |
2004-Oct-29 Fri
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2004-Oct-28 Thu
| ###
| ###
| 2.59
| ###
| 2,895,372
| ###
| ###
| ###
| 0.0 |
2004-Oct-27 Wed
| 2.7
| 2.7
| ###
| ###
| 3,119,923
| ###
| 10.8
| 10.8
| 0.0 |
2004-Oct-26 Tue
| 2.71
| 2.74
| ###
| ###
| 3,992,680
| 5,469,971
| 19.5
| 19.5
| 0.0 |
2004-Oct-25 Mon
| 2.74
| 2.74
| ###
| ###
| 4,122,584
| 5,647,940
| 15.4
| 15.4
| 0.0 |
2004-Oct-22 Fri
| 2.78
| 2.78
| 2.72
| 2.73
|
|
| 14.6
| 14.6
| ### |
2004-Oct-21 Thu
| 2.78
| 2.78
| ###
| 2.78
|
|
| ###
| ###
| 0.2 |
2004-Oct-20 Wed
| 2.79
| 2.83
| 2.75
| 2.76
|
|
| ###
| ###
| 0.2 |
2004-Oct-19 Tue
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2004-Oct-18 Mon
| 3
| ###
| ###
| ###
| 1,142,744
| 0
| 14.2
| 14.2
| 0.0 |
2004-Oct-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-14 Thu
| ###
| ###
| 2.87
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2004-Oct-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-12 Tue
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2004-Oct-11 Mon
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2004-Oct-08 Fri
| ###
| ###
| ###
| ###
| 1,612,822
| 0
| ###
| ###
| 0.0 |
2004-Oct-07 Thu
| ###
| ###
| ###
| ###
| 2,324,549
| 0
| ###
| ###
| 0.0 |
2004-Oct-06 Wed
| ###
| ###
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2004-Oct-05 Tue
| ###
| ###
| ###
| ###
| 2,243,475
| 0
| 27.7
| 27.7
| 0.0 |
2004-Oct-04 Mon
| ###
| ###
| ###
| ###
| 421,929
| 0
| 84.5
| 84.5
| 0.0 |
2004-Oct-01 Fri
| ###
| ###
| ###
| ###
| 2,300,582
| 0
| ###
| ###
| 0.0 |
2004-Sep-30 Thu
| 3
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2004-Sep-29 Wed
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2004-Sep-28 Tue
| ###
| ###
| ###
| ###
| 1,935,681
| 0
| ###
| ###
| 0.0 |
2004-Sep-27 Mon
| ###
| 3
| ###
| ###
| 579,686
| 869,529
| 18.8
| 18.8
| 0.0 |
2004-Sep-24 Fri
| ###
| ###
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2004-Sep-23 Thu
| ###
| ###
| ###
| ###
| 1,781,387
| 0
| 80.9
| 80.9
| 0.0 |
2004-Sep-22 Wed
| ###
| ###
| ###
| ###
| 3,524,321
| 0
| ###
| ###
| 0.0 |
2004-Sep-21 Tue
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-20 Mon
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2004-Sep-17 Fri
| 2.88
| ###
| 2.85
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2004-Sep-16 Thu
| ###
| ###
| 2.86
| 2.87
|
|
| ###
| ###
| ### |
2004-Sep-15 Wed
| ###
| ###
| ###
| ###
| 2,127,755
| 0
| ###
| ###
| 0.0 |
2004-Sep-14 Tue
| ###
| ###
| ###
| ###
| 832,586
| 0
| 28.0
| 28.0
| 0.0 |
2004-Sep-13 Mon
| ###
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2004-Sep-10 Fri
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2004-Sep-09 Thu
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2004-Sep-08 Wed
| 3
| 3
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2004-Sep-07 Tue
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-06 Mon
| ###
| ###
| ###
| ###
| 915,557
| 0
| 71.2
| 71.2
| 0.0 |
2004-Sep-03 Fri
| ###
| ###
| ###
| ###
| 2,980,273
| 0
| 18.0
| 18.0
| 0.0 |
2004-Sep-02 Thu
| ###
| ###
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2004-Sep-01 Wed
| ###
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-31 Tue
| ###
| ###
| 2.84
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2004-Aug-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-27 Fri
| 2.84
| ###
| 2.84
| ###
| 3,368,844
| 4,783,758
| ###
| ###
| 0.0 |
2004-Aug-26 Thu
| 2.87
| 2.89
| 2.83
| 2.84
|
|
| ###
| ###
| 0.2 |
2004-Aug-25 Wed
| 2.75
| 2.86
| 2.75
| 2.84
|
|
| ###
| ###
| 0.2 |
2004-Aug-24 Tue
| 2.72
| 2.8
| 2.72
| 2.77
|
|
| 84.4
| 84.4
| 0.2 |
2004-Aug-23 Mon
| 2.71
| 2.75
| 2.7
| 2.72
| 1,791,289
| ###
| ###
| ###
| 0.2 |
2004-Aug-20 Fri
| 2.77
| 2.78
| ###
| ###
|
|
| 7.8
| 7.8
| 0.0 |
2004-Aug-19 Thu
| 2.72
| 2.77
| 2.71
| 2.75
| 4,137,877
| 11,337,782
| 77.4
| 77.4
| ### |
2004-Aug-18 Wed
| 2.75
| 2.76
| 2.57
| ###
|
|
| 8.1
| 8.1
| 0.0 |
2004-Aug-17 Tue
| 2.75
| 2.8
| ###
| 2.75
| 3,270,548
| ###
| ###
| ###
| ### |
2004-Aug-16 Mon
| 2.76
| 2.84
| 2.75
| 2.83
| 2,531,575
| 7,075,752
| 92.5
| 92.5
| 0.2 |
2004-Aug-13 Fri
| 2.71
| 2.75
| 2.71
| 2.73
|
|
| ###
| ###
| ### |
2004-Aug-12 Thu
| ###
| 2.74
| ###
| 2.7
|
|
| 76.0
| 76.0
| 0.2 |
2004-Aug-11 Wed
| ###
| ###
| ###
| ###
| 2,020,052
| 0
| 81.1
| 81.1
| 0.0 |
2004-Aug-10 Tue
| 2.7
| 2.7
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2004-Aug-09 Mon
| ###
| ###
| ###
| ###
| 1,119,774
| 0
| ###
| ###
| 0.0 |
2004-Aug-06 Fri
| ###
| 2.7
| ###
| ###
| 1,032,184
| 1,393,448
| ###
| ###
| 0.0 |
2004-Aug-05 Thu
| ###
| 2.73
| ###
| 2.72
| 1,686,487
| 2,302,054
| ###
| ###
| 0.2 |
2004-Aug-04 Wed
| ###
| ###
| ###
| ###
| 3,527,370
| 0
| 78.4
| 78.4
| 0.0 |
2004-Aug-03 Tue
| 2.7
| 2.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-02 Mon
| ###
| ###
| ###
| ###
| 515,442
| 0
| ###
| ###
| 0.0 |
2004-Jul-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-29 Thu
| ###
| ###
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2004-Jul-28 Wed
| ###
| ###
| ###
| ###
| 2,523,159
| 0
| 28.2
| 28.2
| 0.0 |
2004-Jul-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-26 Mon
| ###
| ###
| ###
| ###
| 1,153,057
| 0
| 25.5
| 25.5
| 0.0 |
2004-Jul-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-21 Wed
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2004-Jul-20 Tue
| 2.71
| 2.72
| ###
| ###
| 2,414,480
| ###
| 8.8
| 8.8
| 0.0 |
2004-Jul-19 Mon
| 2.7
| 2.73
| ###
| 2.7
|
|
| 68.6
| 68.6
| 0.2 |
2004-Jul-16 Fri
| ###
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-15 Thu
| 2.77
| 2.77
| ###
| 2.74
| 9,493,375
| 13,148,324
| ###
| ###
| 0.2 |
2004-Jul-14 Wed
| 2.56
| 2.57
| 2.5
| 2.5
| 2,699,376
| ###
| 14.7
| 14.7
| 0.2 |
2004-Jul-13 Tue
| 2.53
| ###
| 2.53
| 2.56
| 2,585,554
| 3,270,725
| ###
| ###
| 0.2 |
2004-Jul-12 Mon
| 2.59
| ###
| 2.52
| 2.56
|
|
| ###
| ###
| 0.2 |
2004-Jul-09 Fri
| 2.58
| ###
| 2.57
| 2.57
| 4,449,989
| ###
| ###
| ###
| ### |
2004-Jul-08 Thu
| ###
| ###
| 2.56
| ###
| 1,658,185
| 2,122,476
| 67.6
| 67.6
| 0.0 |
2004-Jul-07 Wed
| 2.57
| ###
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-06 Tue
| 2.58
| ###
| 2.55
| 2.57
| 1,778,176
| 2,267,174
| ###
| ###
| ### |
2004-Jul-05 Mon
| 2.52
| 2.59
| 2.52
| 2.58
|
|
| ###
| ###
| 0.2 |
2004-Jul-02 Fri
| 2.5
| 2.54
| 2.5
| 2.52
| 4,824,323
| ###
| 74.3
| 74.3
| ### |
2004-Jul-01 Thu
| 2.52
| 2.55
| 2.49
| 2.52
| 2,730,386
| 6,880,572
| ###
| ###
| ### |
2004-Jun-30 Wed
| 2.47
| 2.51
| 2.44
| 2.49
| 1,612,273
| 3,990,375
| 69.0
| 69.0
| 0.2 |
2004-Jun-29 Tue
| 2.51
| 2.55
| 2.44
| 2.46
| 1,910,880
| 4,767,645
| ###
| ###
| 0.2 |
2004-Jun-28 Mon
| 2.43
| 2.52
| 2.43
| 2.49
|
|
| 89.1
| 89.1
| 0.2 |
2004-Jun-25 Fri
| 2.41
| 2.43
| 2.41
| 2.42
| 2,951,871
| 7,143,527
| ###
| ###
| 0.2 |
2004-Jun-24 Thu
| 2.43
| 2.43
| ###
| 2.4
|
|
| ###
| ###
| ### |
2004-Jun-23 Wed
| 2.43
| 2.45
| 2.43
| 2.43
|
|
| 71.5
| 71.5
| ### |
2004-Jun-22 Tue
| ###
| 2.42
| ###
| 2.41
| 978,155
| ###
| 82.2
| 82.2
| 0.2 |
2004-Jun-21 Mon
| ###
| 2.41
| ###
| ###
| 1,690,973
| 2,037,622
| 23.5
| 23.5
| 0.0 |
2004-Jun-18 Fri
| 2.4
| 2.41
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2004-Jun-17 Thu
| ###
| 2.41
| ###
| 2.4
|
|
| ###
| ###
| ### |
2004-Jun-16 Wed
| ###
| ###
| ###
| ###
| 1,300,053
| 0
| 26.9
| 26.9
| 0.0 |
2004-Jun-15 Tue
| ###
| ###
| ###
| ###
| 658,772
| 0
| ###
| ###
| 0.0 |
2004-Jun-14 Mon
| 2.43
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-11 Fri
| 2.43
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-10 Thu
| ###
| 2.42
| ###
| 2.42
|
|
| ###
| ###
| 0.2 |
2004-Jun-09 Wed
| ###
| ###
| ###
| ###
| 2,096,582
| 0
| ###
| ###
| 0.0 |
2004-Jun-08 Tue
| ###
| ###
| ###
| ###
| 2,147,272
| 0
| 74.8
| 74.8
| 0.0 |
2004-Jun-07 Mon
| 2.26
| ###
| 2.26
| ###
| 1,515,386
| 1,712,386
| ###
| ###
| 0.0 |
2004-Jun-04 Fri
| 2.23
| 2.28
| 2.22
| 2.28
| 2,544,889
| ###
| ###
| ###
| 0.2 |
2004-Jun-03 Thu
| 2.24
| 2.25
| 2.22
| 2.24
|
|
| 74.2
| 74.2
| ### |
2004-Jun-02 Wed
| 2.26
| 2.27
| 2.24
| 2.24
| 2,075,127
| ###
| ###
| ###
| ### |
2004-Jun-01 Tue
| 2.23
| 2.25
| 2.22
| 2.24
|
|
| 77.6
| 77.6
| ### |
2004-May-31 Mon
| 2.27
| 2.29
| 2.22
| 2.24
| 1,087,880
| ###
| ###
| ###
| ### |
2004-May-28 Fri
| 2.27
| ###
| 2.25
| 2.25
| 2,898,320
| ###
| ###
| ###
| ### |
2004-May-27 Thu
| 2.23
| 2.26
| 2.23
| 2.24
|
|
| 67.6
| 67.6
| ### |
2004-May-26 Wed
| 2.22
| 2.24
| 2.21
| 2.24
| 4,662,388
| ###
| 76.3
| 76.3
| ### |
2004-May-25 Tue
| 2.2
| 2.22
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2004-May-24 Mon
| ###
| 2.2
| ###
| 2.2
|
|
| 86.8
| 86.8
| 0.2 |
2004-May-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-20 Thu
| ###
| 2.2
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2004-May-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-18 Tue
| ###
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-17 Mon
| 2.22
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-14 Fri
| 2.21
| 2.22
| ###
| 2.22
|
|
| 77.8
| 77.8
| 0.2 |
2004-May-13 Thu
| 2.21
| 2.28
| ###
| ###
| 2,865,643
| ###
| 18.5
| 18.5
| 0.0 |
2004-May-12 Wed
| ###
| 2.23
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2004-May-11 Tue
| ###
| ###
| ###
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2004-May-10 Mon
| ###
| ###
| ###
| ###
| 2,955,147
| 0
| 37.6
| 37.6
| 0.0 |
2004-May-07 Fri
| ###
| ###
| ###
| ###
| 2,790,075
| 0
| 15.1
| 15.1
| 0.0 |
2004-May-06 Thu
| 2.25
| 2.25
| ###
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2004-May-05 Wed
| 2.29
| ###
| 2.25
| 2.25
| 2,306,644
| 2,594,974
| 15.1
| 15.1
| ### |
2004-May-04 Tue
| 2.24
| 2.27
| 2.21
| 2.25
|
|
| 77.6
| 77.6
| ### |
2004-May-03 Mon
| 2.24
| 2.24
| ###
| 2.21
|
|
| 27.6
| 27.6
| 0.2 |
2004-Apr-30 Fri
| 2.2
| 2.26
| ###
| 2.25
|
|
| 83.6
| 83.6
| ### |
2004-Apr-29 Thu
| 2.25
| 2.28
| ###
| ###
| 4,924,621
| ###
| ###
| ###
| 0.0 |
2004-Apr-28 Wed
| ###
| ###
| ###
| ###
| 836,245
| 0
| 28.2
| 28.2
| 0.0 |
2004-Apr-27 Tue
| ###
| ###
| ###
| ###
| 3,226,950
| 0
| ###
| ###
| 0.0 |
2004-Apr-26 Mon
| ###
| ###
| ###
| ###
| 258,155
| 0
| 15.9
| 15.9
| 0.0 |
2004-Apr-23 Fri
| 2.4
| 2.4
| ###
| ###
| 1,955,275
| ###
| 24.8
| 24.8
| 0.0 |
2004-Apr-22 Thu
| ###
| 2.4
| ###
| ###
| 1,548,881
| 1,858,657
| ###
| ###
| 0.0 |
2004-Apr-21 Wed
| ###
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2004-Apr-20 Tue
| ###
| ###
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2004-Apr-19 Mon
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2004-Apr-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-14 Wed
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-13 Tue
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-08 Thu
| 2.42
| 2.42
| ###
| 2.4
| 1,252,475
| ###
| 22.9
| 22.9
| ### |
2004-Apr-07 Wed
| 2.45
| 2.46
| 2.43
| 2.43
|
|
| ###
| ###
| ### |
2004-Apr-06 Tue
| 2.44
| 2.46
| 2.41
| 2.46
| 2,621,251
| 6,382,746
| 82.0
| 82.0
| 0.2 |
2004-Apr-05 Mon
| 2.42
| 2.43
| ###
| 2.43
|
|
| ###
| ###
| ### |
2004-Apr-02 Fri
| 2.4
| 2.42
| ###
| 2.42
|
|
| ###
| ###
| 0.2 |
2004-Apr-01 Thu
| ###
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2004-Mar-31 Wed
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2004-Mar-30 Tue
| ###
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2004-Mar-29 Mon
| 2.4
| 2.4
| ###
| ###
| 2,430,821
| 2,916,985
| 15.0
| 15.0
| 0.0 |
2004-Mar-26 Fri
| ###
| 2.41
| ###
| 2.4
|
|
| 87.2
| 87.2
| ### |
2004-Mar-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-24 Wed
| 2.27
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-23 Tue
| 2.24
| 2.27
| 2.22
| 2.27
|
|
| ###
| ###
| 0.2 |
2004-Mar-22 Mon
| 2.26
| 2.28
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2004-Mar-19 Fri
| 2.26
| ###
| 2.25
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-18 Thu
| 2.25
| 2.27
| 2.25
| 2.26
| 3,419,287
| 7,727,588
| 77.1
| 77.1
| ### |
2004-Mar-17 Wed
| 2.24
| 2.27
| 2.24
| 2.25
|
|
| ###
| ###
| ### |
2004-Mar-16 Tue
| 2.24
| 2.24
| 2.2
| 2.23
|
|
| 37.5
| 37.5
| ### |
2004-Mar-15 Mon
| 2.23
| 2.28
| 2.23
| 2.26
|
|
| ###
| ###
| ### |
2004-Mar-12 Fri
| 2.24
| 2.24
| 2.21
| 2.22
|
|
| 28.2
| 28.2
| 0.2 |
2004-Mar-11 Thu
| ###
| 2.25
| ###
| 2.25
| 5,873,847
| 6,608,077
| ###
| ###
| ### |
2004-Mar-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-05 Fri
| 2.79
| 2.79
| 2.73
| 2.74
|
|
| 17.2
| 17.2
| 0.2 |
2004-Mar-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-03 Wed
| ###
| ###
| ###
| ###
| 2,552,454
| 0
| 80.9
| 80.9
| 0.0 |
2004-Mar-02 Tue
| ###
| ###
| ###
| ###
| 4,374,748
| 0
| ###
| ###
| 0.0 |
2004-Mar-01 Mon
| ###
| ###
| ###
| ###
| 3,472,322
| 0
| 69.7
| 69.7
| 0.0 |
2004-Feb-27 Fri
| ###
| ###
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2004-Feb-26 Thu
| ###
| ###
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2004-Feb-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-20 Fri
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2004-Feb-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-18 Wed
| ###
| ###
| ###
| ###
| 23,129,073
| 0
| ###
| ###
| 0.0 |
2004-Feb-17 Tue
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2004-Feb-16 Mon
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2004-Feb-13 Fri
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2004-Feb-12 Thu
| 1.89
| ###
| 1.89
| ###
| 8,524,073
| 8,055,248
| 83.6
| 83.6
| 0.0 |
2004-Feb-11 Wed
| 1.82
| 1.87
| 1.82
| 1.86
| 4,702,452
| 8,676,023
| 84.9
| 84.9
| 0.1 |
2004-Feb-10 Tue
| 1.83
| 1.83
| 1.79
| 1.82
| 4,660,146
| ###
| 29.0
| 29.0
| ### |
2004-Feb-09 Mon
| 1.82
| 1.83
| 1.81
| 1.83
| 1,424,575
| 2,592,726
| 75.3
| 75.3
| ### |
2004-Feb-06 Fri
| 1.79
| 1.81
| 1.78
| 1.8
| 2,241,945
| ###
| 70.1
| 70.1
| 0.1 |
2004-Feb-05 Thu
| 1.82
| 1.82
| 1.78
| 1.79
| 4,322,381
| 7,780,285
| ###
| ###
| 0.1 |
2004-Feb-04 Wed
| 1.77
| 1.81
| 1.76
| 1.81
|
|
| 88.7
| 88.7
| ### |
2004-Feb-03 Tue
| 1.83
| 1.83
| 1.75
| 1.77
| 4,977,571
| 8,909,852
| ###
| ###
| ### |
2004-Feb-02 Mon
| 1.81
| 1.83
| 1.81
| 1.83
| 2,108,023
| ###
| ###
| ###
| ### |
2004-Jan-30 Fri
| 1.8
| 1.84
| 1.79
| 1.82
| 6,049,621
| ###
| 79.1
| 79.1
| ### |
2004-Jan-29 Thu
| 1.83
| 1.83
| 1.79
| 1.8
|
|
| ###
| ###
| 0.1 |
2004-Jan-28 Wed
| 1.86
| 1.87
| 1.82
| 1.83
|
|
| 23.6
| 23.6
| ### |
2004-Jan-27 Tue
| ###
| ###
| 1.87
| 1.87
| 5,952,786
| 5,565,854
| 24.3
| 24.3
| ### |
2004-Jan-23 Fri
| 1.87
| ###
| 1.87
| ###
| 2,249,357
| 2,103,148
| 80.6
| 80.6
| 0.0 |
2004-Jan-22 Thu
| ###
| ###
| 1.88
| 1.88
|
|
| 23.9
| 23.9
| 0.1 |
2004-Jan-21 Wed
| 1.89
| ###
| 1.87
| ###
| 2,707,045
| 2,531,087
| 73.6
| 73.6
| 0.0 |
2004-Jan-20 Tue
| 1.89
| 1.89
| 1.86
| 1.87
|
|
| 23.1
| 23.1
| ### |
2004-Jan-19 Mon
| 1.85
| ###
| 1.85
| 1.89
|
|
| 86.3
| 86.3
| ### |
2004-Jan-16 Fri
| 1.85
| 1.87
| 1.82
| 1.82
|
|
| 19.5
| 19.5
| ### |
2004-Jan-15 Thu
| 1.86
| 1.88
| 1.83
| 1.85
| 2,034,984
| ###
| 25.9
| 25.9
| 0.1 |
2004-Jan-14 Wed
| 1.84
| 1.85
| 1.81
| 1.85
|
|
| ###
| ###
| 0.1 |
2004-Jan-13 Tue
| 1.88
| ###
| 1.79
| 1.83
|
|
| 13.2
| 13.2
| ### |
2004-Jan-12 Mon
| ###
| ###
| 1.86
| 1.87
| 3,004,785
| 2,794,450
| 11.1
| 11.1
| ### |
2004-Jan-09 Fri
| ###
| ###
| ###
| ###
| 2,670,058
| 0
| ###
| ###
| 0.0 |
2004-Jan-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-07 Wed
| 2
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2004-Jan-06 Tue
| ###
| ###
| 2
| 2
| 3,027,177
| 3,027,177
| 18.6
| 18.6
| 0.1 |
2004-Jan-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-02 Fri
| ###
| ###
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2003-Dec-31 Wed
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-29 Mon
| ###
| ###
| ###
| ###
| 616,477
| 0
| 77.4
| 77.4
| 0.0 |
2003-Dec-24 Wed
| ###
| ###
| 1.88
| ###
| 417,784
| ###
| 73.7
| 73.7
| 0.0 |
2003-Dec-23 Tue
| 1.89
| ###
| 1.88
| 1.88
| 1,035,050
| 972,947
| ###
| ###
| 0.1 |
2003-Dec-22 Mon
| ###
| ###
| 1.88
| 1.89
| 1,030,629
| ###
| ###
| ###
| ### |
2003-Dec-19 Fri
| 1.89
| ###
| 1.87
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-18 Thu
| ###
| ###
| 1.86
| 1.86
|
|
| ###
| ###
| 0.1 |
2003-Dec-17 Wed
| 1.89
| ###
| 1.87
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-16 Tue
| 1.88
| 1.88
| 1.85
| 1.86
|
|
| 27.9
| 27.9
| 0.1 |
2003-Dec-15 Mon
| 1.89
| ###
| 1.88
| ###
| 2,278,670
| 2,141,949
| 83.4
| 83.4
| 0.0 |
2003-Dec-12 Fri
| 1.89
| 1.89
| 1.83
| 1.86
|
|
| 19.9
| 19.9
| 0.1 |
2003-Dec-11 Thu
| 1.89
| ###
| 1.87
| 1.87
| 2,969,273
| 2,776,270
| ###
| ###
| ### |
2003-Dec-10 Wed
| 1.86
| 1.89
| 1.85
| 1.89
|
|
| ###
| ###
| ### |
2003-Dec-09 Tue
| 1.86
| 1.86
| 1.83
| 1.85
| 4,780,929
| ###
| ###
| ###
| 0.1 |
2003-Dec-08 Mon
| ###
| ###
| 1.85
| 1.85
|
|
| 9.4
| 9.4
| 0.1 |
2003-Dec-05 Fri
| 1.88
| ###
| 1.88
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2003-Dec-04 Thu
| 1.76
| 1.86
| 1.73
| 1.85
|
|
| ###
| ###
| 0.1 |
2003-Dec-03 Wed
| 1.82
| 1.82
| 1.77
| 1.77
| 3,999,745
| 7,179,542
| 13.0
| 13.0
| ### |
2003-Dec-02 Tue
| 1.85
| 1.87
| 1.81
| 1.83
|
|
| 25.0
| 25.0
| ### |
2003-Dec-01 Mon
| 1.89
| 1.89
| 1.85
| 1.86
| 974,971
| ###
| 23.3
| 23.3
| 0.1 |
2003-Nov-28 Fri
| 1.88
| 1.89
| 1.87
| 1.88
| 1,146,958
| 2,156,281
| ###
| ###
| 0.1 |
2003-Nov-27 Thu
| 1.88
| 1.89
| 1.86
| 1.89
|
|
| 70.4
| 70.4
| ### |
2003-Nov-26 Wed
| 1.87
| 1.87
| 1.85
| 1.87
| 3,071,725
| ###
| ###
| ###
| ### |
2003-Nov-25 Tue
| ###
| ###
| 1.85
| 1.87
|
|
| 22.6
| 22.6
| ### |
2003-Nov-24 Mon
| 1.84
| 1.88
| 1.84
| 1.88
|
|
| ###
| ###
| 0.1 |
2003-Nov-21 Fri
| 1.84
| 1.86
| 1.83
| 1.83
| 1,495,481
| ###
| 36.2
| 36.2
| ### |
2003-Nov-20 Thu
| 1.87
| 1.89
| 1.84
| 1.85
|
|
| ###
| ###
| 0.1 |
2003-Nov-19 Wed
| 1.8
| 1.84
| 1.77
| 1.83
|
|
| ###
| ###
| ### |
2003-Nov-18 Tue
| ###
| ###
| 1.8
| 1.82
| 7,061,759
| 6,355,583
| 9.9
| 9.9
| ### |
2003-Nov-17 Mon
| 2
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-14 Fri
| 2
| ###
| 2
| ###
| 621,573
| 621,573
| 72.7
| 72.7
| 0.0 |
2003-Nov-13 Thu
| 2
| 2
| ###
| 2
| 998,076
| 998,076
| 71.7
| 71.7
| 0.1 |
2003-Nov-12 Wed
| ###
| ###
| ###
| ###
| 2,082,673
| 0
| ###
| ###
| 0.0 |
2003-Nov-11 Tue
| ###
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2003-Nov-10 Mon
| ###
| ###
| ###
| ###
| 3,728,770
| 0
| ###
| ###
| 0.0 |
2003-Nov-07 Fri
| ###
| ###
| ###
| ###
| 9,486,483
| 0
| 91.6
| 91.6
| 0.0 |
2003-Nov-06 Thu
| ###
| ###
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2003-Nov-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-03 Mon
| 2.22
| 2.22
| ###
| ###
| 1,929,747
| ###
| 13.7
| 13.7
| 0.0 |
2003-Oct-31 Fri
| ###
| 2.22
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2003-Oct-30 Thu
| ###
| ###
| ###
| ###
| 7,228,528
| 0
| ###
| ###
| 0.0 |
2003-Oct-29 Wed
| 2.27
| ###
| ###
| ###
|
|
| 8.5
| 8.5
| 0.0 |
2003-Oct-28 Tue
| ###
| ###
| 2.25
| 2.28
| 2,298,744
| 2,586,087
| ###
| ###
| 0.2 |
2003-Oct-27 Mon
| 2.42
| 2.42
| ###
| ###
| 781,078
| ###
| 16.9
| 16.9
| 0.0 |
2003-Oct-24 Fri
| 2.4
| 2.43
| ###
| ###
| 663,842
| ###
| 33.1
| 33.1
| 0.0 |
2003-Oct-23 Thu
| 2.42
| 2.42
| ###
| 2.4
| 2,669,981
| 3,230,677
| 33.3
| 33.3
| ### |
2003-Oct-22 Wed
| 2.46
| 2.48
| 2.41
| 2.42
|
|
| ###
| ###
| 0.2 |
2003-Oct-21 Tue
| 2.44
| 2.45
| 2.41
| 2.45
|
|
| 71.7
| 71.7
| 0.2 |
2003-Oct-20 Mon
| ###
| 2.45
| ###
| 2.4
|
|
| ###
| ###
| ### |
2003-Oct-17 Fri
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-16 Thu
| ###
| ###
| ###
| ###
| 1,982,848
| 0
| ###
| ###
| 0.0 |
2003-Oct-15 Wed
| ###
| 2.4
| ###
| ###
| 1,449,956
| 1,739,947
| 73.6
| 73.6
| 0.0 |
2003-Oct-14 Tue
| ###
| ###
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2003-Oct-13 Mon
| 2.26
| ###
| 2.26
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2003-Oct-10 Fri
| 2.25
| 2.29
| 2.24
| 2.25
|
|
| 65.1
| 65.1
| ### |
2003-Oct-09 Thu
| 2.27
| 2.27
| 2.23
| 2.24
| 1,978,226
| ###
| ###
| ###
| ### |
2003-Oct-08 Wed
| 2.2
| ###
| 2.2
| 2.28
| 3,014,159
| 3,315,574
| 88.3
| 88.3
| 0.2 |
2003-Oct-07 Tue
| ###
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-06 Mon
| ###
| ###
| ###
| ###
| 358,054
| 0
| 69.9
| 69.9
| 0.0 |
2003-Oct-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-02 Thu
| ###
| ###
| ###
| ###
| 4,518,378
| 0
| 66.2
| 66.2
| 0.0 |
2003-Oct-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-30 Tue
| ###
| ###
| ###
| ###
| 2,148,946
| 0
| ###
| ###
| 0.0 |
2003-Sep-29 Mon
| ###
| ###
| ###
| ###
| 561,859
| 0
| 70.9
| 70.9
| 0.0 |
2003-Sep-26 Fri
| ###
| ###
| ###
| ###
| 973,182
| 0
| ###
| ###
| 0.0 |
2003-Sep-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-24 Wed
| ###
| ###
| ###
| ###
| 2,829,671
| 0
| ###
| ###
| 0.0 |
2003-Sep-23 Tue
| ###
| ###
| ###
| ###
| 1,335,655
| 0
| 74.3
| 74.3
| 0.0 |
2003-Sep-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-17 Wed
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-16 Tue
| ###
| ###
| ###
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2003-Sep-15 Mon
| ###
| ###
| ###
| ###
| 2,009,549
| 0
| ###
| ###
| 0.0 |
2003-Sep-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-11 Thu
| ###
| ###
| ###
| ###
| 3,303,872
| 0
| 82.6
| 82.6
| 0.0 |
2003-Sep-10 Wed
| ###
| ###
| ###
| ###
| 3,094,650
| 0
| ###
| ###
| 0.0 |
2003-Sep-09 Tue
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2003-Sep-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-05 Fri
| 2
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2003-Sep-04 Thu
| ###
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2003-Sep-03 Wed
| ###
| ###
| ###
| ###
| 1,424,172
| 0
| ###
| ###
| 0.0 |
2003-Sep-02 Tue
| ###
| 2
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2003-Sep-01 Mon
| ###
| 2
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2003-Aug-29 Fri
| ###
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2003-Aug-28 Thu
| 2
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-27 Wed
| 2
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2003-Aug-26 Tue
| ###
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2003-Aug-25 Mon
| ###
| ###
| ###
| 2
|
|
| 24.3
| 24.3
| 0.1 |
2003-Aug-22 Fri
| ###
| ###
| ###
| ###
| 2,676,270
| 0
| 28.8
| 28.8
| 0.0 |
2003-Aug-21 Thu
| 2
| ###
| ###
| 2
|
|
| 71.5
| 71.5
| 0.1 |
2003-Aug-20 Wed
| ###
| ###
| ###
| ###
| 4,997,372
| 0
| 11.9
| 11.9
| 0.0 |
2003-Aug-19 Tue
| ###
| ###
| ###
| ###
| 3,084,251
| 0
| 9.2
| 9.2
| 0.0 |
2003-Aug-18 Mon
| ###
| ###
| ###
| ###
| 2,117,223
| 0
| 73.1
| 73.1
| 0.0 |
2003-Aug-15 Fri
| ###
| ###
| ###
| ###
| 738,474
| 0
| 29.2
| 29.2
| 0.0 |
2003-Aug-14 Thu
| ###
| ###
| ###
| ###
| 675,682
| 0
| ###
| ###
| 0.0 |
2003-Aug-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-12 Tue
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2003-Aug-11 Mon
| ###
| ###
| ###
| ###
| 1,044,358
| 0
| 17.7
| 17.7
| 0.0 |
2003-Aug-08 Fri
| ###
| ###
| ###
| ###
| 1,570,354
| 0
| 25.4
| 25.4
| 0.0 |
2003-Aug-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-05 Tue
| ###
| ###
| ###
| ###
| 2,191,047
| 0
| ###
| ###
| 0.0 |
2003-Aug-04 Mon
| ###
| ###
| ###
| ###
| 645,120
| 0
| ###
| ###
| 0.0 |
2003-Aug-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-31 Thu
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2003-Jul-30 Wed
| ###
| ###
| ###
| ###
| 1,035,229
| 0
| 80.9
| 80.9
| 0.0 |
2003-Jul-29 Tue
| ###
| ###
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2003-Jul-28 Mon
| ###
| ###
| ###
| ###
| 2,271,527
| 0
| ###
| ###
| 0.0 |
2003-Jul-25 Fri
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2003-Jul-24 Thu
| ###
| ###
| ###
| ###
| 653,940
| 0
| 25.5
| 25.5
| 0.0 |
2003-Jul-23 Wed
| ###
| ###
| ###
| ###
| 3,527,223
| 0
| 12.5
| 12.5
| 0.0 |
2003-Jul-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-21 Mon
| 2
| 2
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2003-Jul-18 Fri
| ###
| ###
| ###
| ###
| 1,011,856
| 0
| 23.9
| 23.9
| 0.0 |
2003-Jul-17 Thu
| ###
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-15 Tue
| ###
| ###
| ###
| ###
| 1,567,156
| 0
| 68.6
| 68.6
| 0.0 |
2003-Jul-14 Mon
| 1.88
| ###
| 1.88
| ###
| 2,842,928
| 2,672,352
| ###
| ###
| 0.0 |
2003-Jul-11 Fri
| 1.89
| 1.89
| 1.88
| 1.88
|
|
| 23.0
| 23.0
| 0.1 |
2003-Jul-10 Thu
| ###
| ###
| 1.89
| 1.89
|
|
| 26.8
| 26.8
| ### |
2003-Jul-09 Wed
| 1.89
| ###
| 1.89
| ###
| 1,143,448
| 1,080,558
| ###
| ###
| 0.0 |
2003-Jul-08 Tue
| 1.89
| ###
| 1.87
| 1.89
| 1,320,153
| 1,234,343
| 74.3
| 74.3
| ### |
2003-Jul-07 Mon
| 1.88
| 1.89
| 1.87
| 1.89
|
|
| ###
| ###
| ### |
2003-Jul-04 Fri
| 1.88
| 1.89
| 1.87
| 1.88
| 1,368,048
| ###
| ###
| ###
| 0.1 |
2003-Jul-03 Thu
| 1.89
| ###
| 1.87
| 1.87
|
|
| ###
| ###
| ### |
2003-Jul-02 Wed
| 1.88
| ###
| 1.87
| 1.87
| 2,212,770
| ###
| ###
| ###
| ### |
2003-Jul-01 Tue
| 1.89
| ###
| 1.85
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-30 Mon
| ###
| ###
| 1.88
| ###
| 796,259
| 748,483
| 28.2
| 28.2
| 0.0 |
2003-Jun-27 Fri
| 1.88
| ###
| 1.88
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2003-Jun-25 Wed
| 1.89
| ###
| 1.87
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2003-Jun-24 Tue
| ###
| ###
| 1.86
| 1.88
|
|
| 23.5
| 23.5
| 0.1 |
2003-Jun-23 Mon
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2003-Jun-20 Fri
| 1.88
| ###
| 1.85
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2003-Jun-19 Thu
| 1.88
| 1.89
| 1.86
| 1.87
|
|
| ###
| ###
| ### |
2003-Jun-18 Wed
| 1.85
| 1.88
| 1.83
| 1.86
| 1,583,925
| 2,938,180
| 76.6
| 76.6
| 0.1 |
2003-Jun-17 Tue
| 1.86
| ###
| 1.86
| 1.87
|
|
| ###
| ###
| ### |
2003-Jun-16 Mon
| 1.82
| 1.85
| 1.8
| 1.85
| 1,450,621
| 2,647,383
| 79.1
| 79.1
| 0.1 |
2003-Jun-13 Fri
| 1.79
| 1.82
| 1.78
| 1.82
| 1,680,220
| ###
| 81.5
| 81.5
| ### |
2003-Jun-12 Thu
| 1.8
| 1.81
| 1.78
| 1.79
| 880,423
| 1,580,359
| ###
| ###
| 0.1 |
2003-Jun-11 Wed
| 1.76
| 1.79
| 1.76
| 1.78
| 1,211,784
| ###
| ###
| ###
| 0.1 |
2003-Jun-10 Tue
| 1.76
| 1.78
| 1.75
| 1.75
| 812,456
| 1,433,984
| 30.1
| 30.1
| 0.1 |
2003-Jun-06 Fri
| 1.74
| 1.76
| 1.72
| 1.76
| 945,448
| 1,645,079
| 78.3
| 78.3
| 0.1 |
2003-Jun-05 Thu
| 1.73
| 1.74
| 1.71
| 1.74
| 2,062,759
| 3,558,259
| ###
| ###
| 0.1 |
2003-Jun-04 Wed
| 1.75
| 1.76
| 1.73
| 1.74
| 1,832,581
| 3,197,853
| ###
| ###
| 0.1 |
2003-Jun-03 Tue
| 1.75
| 1.76
| 1.73
| 1.76
| 2,023,374
| 3,530,787
| ###
| ###
| 0.1 |
2003-Jun-02 Mon
| 1.74
| 1.75
| 1.73
| 1.74
| 919,620
| ###
| 74.4
| 74.4
| 0.1 |
2003-May-30 Fri
| 1.72
| 1.73
| 1.71
| 1.73
| 1,362,677
| ###
| 74.2
| 74.2
| ### |
2003-May-29 Thu
| 1.72
| 1.74
| 1.71
| 1.71
| 3,540,358
| ###
| 29.4
| 29.4
| 0.1 |
2003-May-28 Wed
| 1.7
| 1.73
| 1.7
| 1.72
| 4,129,342
| 7,081,821
| ###
| ###
| 0.1 |
2003-May-27 Tue
| ###
| ###
| ###
| ###
| 1,122,787
| 0
| ###
| ###
| 0.0 |
2003-May-26 Mon
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2003-May-23 Fri
| 1.7
| 1.71
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2003-May-22 Thu
| 1.7
| 1.71
| ###
| 1.7
|
|
| ###
| ###
| ### |
2003-May-21 Wed
| 1.72
| 1.72
| 1.7
| 1.7
| 790,422
| 1,351,621
| 21.7
| 21.7
| ### |
2003-May-20 Tue
| 1.75
| 1.75
| 1.71
| 1.73
|
|
| ###
| ###
| ### |
2003-May-19 Mon
| 1.71
| 1.76
| 1.71
| 1.76
| 1,205,578
| 2,091,677
| ###
| ###
| 0.1 |
2003-May-16 Fri
| 1.72
| 1.74
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2003-May-15 Thu
| 1.73
| 1.75
| 1.7
| 1.73
| 1,052,924
| ###
| ###
| ###
| ### |
2003-May-14 Wed
| 1.75
| 1.77
| 1.73
| 1.73
| 574,283
| ###
| 21.4
| 21.4
| ### |
2003-May-13 Tue
| 1.77
| 1.78
| 1.74
| 1.75
| 1,836,889
| 3,232,924
| ###
| ###
| 0.1 |
2003-May-12 Mon
| 1.78
| 1.79
| 1.75
| 1.76
|
|
| ###
| ###
| 0.1 |
2003-May-09 Fri
| 1.78
| 1.82
| 1.76
| 1.77
|
|
| ###
| ###
| ### |
2003-May-08 Thu
| 1.8
| 1.82
| 1.78
| 1.81
| 1,515,329
| ###
| ###
| ###
| ### |
2003-May-07 Wed
| 1.79
| 1.82
| 1.79
| 1.82
|
|
| ###
| ###
| ### |
2003-May-06 Tue
| 1.78
| 1.83
| 1.78
| 1.78
| 2,218,426
| 4,004,258
| ###
| ###
| 0.1 |
2003-May-05 Mon
| 1.74
| 1.77
| 1.74
| 1.77
|
|
| ###
| ###
| ### |
2003-May-02 Fri
| 1.72
| 1.76
| 1.72
| 1.73
| 992,250
| ###
| ###
| ###
| ### |
2003-May-01 Thu
| 1.73
| 1.74
| 1.71
| 1.72
| 949,874
| ###
| 25.4
| 25.4
| 0.1 |
2003-Apr-30 Wed
| 1.76
| 1.76
| 1.71
| 1.71
|
|
| 10.7
| 10.7
| 0.1 |
2003-Apr-29 Tue
| 1.78
| 1.78
| 1.74
| 1.75
|
|
| ###
| ###
| 0.1 |
2003-Apr-28 Mon
| 1.78
| 1.78
| 1.75
| 1.75
| 789,852
| 1,394,088
| ###
| ###
| 0.1 |
2003-Apr-24 Thu
| 1.77
| 1.79
| 1.75
| 1.75
|
|
| 22.4
| 22.4
| 0.1 |
2003-Apr-23 Wed
| 1.8
| 1.8
| 1.77
| 1.79
| 895,085
| 1,597,726
| 28.8
| 28.8
| 0.1 |
2003-Apr-22 Tue
| 1.78
| 1.8
| 1.77
| 1.79
| 545,224
| 973,224
| 73.1
| 73.1
| 0.1 |
2003-Apr-17 Thu
| 1.81
| 1.81
| 1.76
| 1.76
| 907,076
| ###
| 10.7
| 10.7
| 0.1 |
2003-Apr-16 Wed
| 1.82
| 1.84
| 1.81
| 1.81
|
|
| ###
| ###
| ### |
2003-Apr-15 Tue
| 1.82
| 1.84
| 1.8
| 1.81
| 1,342,080
| 2,442,585
| ###
| ###
| ### |
2003-Apr-14 Mon
| 1.78
| 1.81
| 1.78
| 1.8
|
|
| 83.8
| 83.8
| 0.1 |
2003-Apr-11 Fri
| 1.81
| 1.82
| 1.77
| 1.8
| 645,328
| ###
| 22.5
| 22.5
| 0.1 |
2003-Apr-10 Thu
| 1.75
| 1.82
| 1.72
| 1.82
|
|
| 92.7
| 92.7
| ### |
2003-Apr-09 Wed
| 1.79
| 1.8
| 1.76
| 1.77
|
|
| ###
| ###
| ### |
2003-Apr-08 Tue
| 1.8
| 1.81
| 1.78
| 1.8
|
|
| ###
| ###
| 0.1 |
2003-Apr-07 Mon
| 1.79
| 1.81
| 1.78
| 1.8
| 1,020,028
| 1,830,950
| ###
| ###
| 0.1 |
2003-Apr-04 Fri
| 1.72
| 1.78
| 1.72
| 1.76
| 2,657,656
| ###
| 83.6
| 83.6
| 0.1 |
2003-Apr-03 Thu
| ###
| 1.73
| ###
| 1.73
|
|
| 91.8
| 91.8
| ### |
2003-Apr-02 Wed
| 1.72
| 1.73
| ###
| ###
|
|
| 12.2
| 12.2
| 0.0 |
2003-Apr-01 Tue
| 1.7
| 1.73
| ###
| 1.72
|
|
| 83.0
| 83.0
| 0.1 |
2003-Mar-31 Mon
| ###
| 1.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-28 Fri
| 1.59
| ###
| 1.59
| ###
| 2,720,973
| 2,163,173
| ###
| ###
| 0.0 |
2003-Mar-27 Thu
| ###
| ###
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2003-Mar-26 Wed
| ###
| ###
| 1.59
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2003-Mar-25 Tue
| ###
| ###
| ###
| ###
| 914,889
| 0
| ###
| ###
| 0.0 |
2003-Mar-24 Mon
| 1.72
| 1.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-21 Fri
| ###
| 1.72
| ###
| 1.72
|
|
| 89.9
| 89.9
| 0.1 |
2003-Mar-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-19 Wed
| ###
| 1.72
| ###
| ###
| 1,068,320
| 918,755
| 85.3
| 85.3
| 0.0 |
2003-Mar-18 Tue
| ###
| ###
| ###
| ###
| 3,036,826
| 0
| 19.7
| 19.7
| 0.0 |
2003-Mar-17 Mon
| ###
| ###
| 1.57
| 1.59
| 1,827,579
| 1,434,649
| 31.5
| 31.5
| ### |
2003-Mar-14 Fri
| 1.56
| ###
| 1.55
| 1.57
|
|
| ###
| ###
| 0.1 |
2003-Mar-13 Thu
| 1.58
| 1.58
| 1.54
| 1.54
| 1,305,850
| 2,037,126
| ###
| ###
| ### |
2003-Mar-12 Wed
| ###
| ###
| 1.57
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-11 Tue
| ###
| ###
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2003-Mar-10 Mon
| 1.7
| 1.73
| ###
| ###
| 573,980
| ###
| ###
| ###
| 0.0 |
2003-Mar-07 Fri
| 1.77
| 1.77
| ###
| 1.7
|
|
| ###
| ###
| ### |
2003-Mar-06 Thu
| 1.76
| 1.77
| 1.75
| 1.77
| 1,489,880
| 2,622,188
| 81.0
| 81.0
| ### |
2003-Mar-05 Wed
| 1.78
| 1.78
| 1.74
| 1.76
| 1,847,421
| ###
| 26.5
| 26.5
| 0.1 |
2003-Mar-04 Tue
| 1.75
| 1.82
| 1.75
| 1.79
| 5,420,724
| ###
| 89.5
| 89.5
| 0.1 |
2003-Mar-03 Mon
| 1.7
| 1.75
| ###
| 1.75
| 1,073,080
| 938,945
| ###
| ###
| 0.1 |
2003-Feb-28 Fri
| ###
| 1.7
| ###
| 1.7
|
|
| 79.2
| 79.2
| ### |
2003-Feb-27 Thu
| ###
| ###
| ###
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2003-Feb-26 Wed
| ###
| ###
| ###
| ###
| 1,328,577
| 0
| ###
| ###
| 0.0 |
2003-Feb-25 Tue
| ###
| ###
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2003-Feb-24 Mon
| ###
| 1.7
| ###
| 1.7
| 850,680
| 723,078
| ###
| ###
| ### |
2003-Feb-21 Fri
| ###
| ###
| ###
| ###
| 1,719,844
| 0
| ###
| ###
| 0.0 |
2003-Feb-20 Thu
| ###
| ###
| ###
| ###
| 1,729,553
| 0
| 89.9
| 89.9
| 0.0 |
2003-Feb-19 Wed
| 1.75
| 1.75
| ###
| ###
| 4,378,424
| 3,831,121
| ###
| ###
| 0.0 |
2003-Feb-18 Tue
| 1.78
| 1.8
| 1.71
| 1.73
|
|
| 11.3
| 11.3
| ### |
2003-Feb-17 Mon
| 1.76
| 1.79
| 1.75
| 1.78
|
|
| ###
| ###
| 0.1 |
2003-Feb-14 Fri
| 1.8
| 1.82
| 1.74
| 1.75
| 821,122
| ###
| ###
| ###
| 0.1 |
2003-Feb-13 Thu
| 1.83
| 1.86
| 1.82
| 1.83
|
|
| ###
| ###
| ### |
2003-Feb-12 Wed
| 1.82
| 1.85
| 1.82
| 1.84
|
|
| ###
| ###
| ### |
2003-Feb-11 Tue
| 1.84
| 1.85
| 1.82
| 1.85
|
|
| 83.4
| 83.4
| 0.1 |
2003-Feb-10 Mon
| 1.81
| 1.85
| 1.81
| 1.83
| 674,929
| 1,235,120
| 85.1
| 85.1
| ### |
2003-Feb-07 Fri
| 1.78
| 1.85
| 1.77
| 1.83
|
|
| ###
| ###
| ### |
2003-Feb-06 Thu
| 1.77
| 1.79
| 1.74
| 1.77
| 1,107,170
| 1,954,155
| 81.1
| 81.1
| ### |
2003-Feb-05 Wed
| 1.8
| 1.81
| 1.74
| 1.76
| 1,041,779
| 1,849,157
| 18.5
| 18.5
| 0.1 |
2003-Feb-04 Tue
| 1.88
| 1.88
| 1.78
| 1.8
|
|
| ###
| ###
| 0.1 |
2003-Feb-03 Mon
| 1.84
| ###
| 1.83
| 1.86
|
|
| ###
| ###
| 0.1 |
2003-Jan-31 Fri
| 1.86
| 1.86
| 1.83
| 1.84
| 777,224
| 1,433,978
| ###
| ###
| ### |
2003-Jan-30 Thu
| 1.88
| 1.89
| 1.85
| 1.88
| 1,627,345
| ###
| 71.2
| 71.2
| 0.1 |
2003-Jan-29 Wed
| 1.89
| ###
| 1.85
| 1.88
| 1,142,578
| 1,056,884
| 32.6
| 32.6
| 0.1 |
2003-Jan-28 Tue
| 1.89
| 1.89
| 1.83
| 1.87
| 1,288,651
| ###
| ###
| ###
| ### |
2003-Jan-24 Fri
| 1.85
| ###
| 1.84
| ###
| 6,592,679
| ###
| ###
| ###
| 0.0 |
2003-Jan-23 Thu
| 1.8
| 1.83
| 1.79
| 1.8
| 4,587,224
| 8,302,875
| ###
| ###
| 0.1 |
2003-Jan-22 Wed
| 1.74
| 1.74
| 1.72
| 1.73
|
|
| 31.8
| 31.8
| ### |
2003-Jan-21 Tue
| 1.75
| 1.78
| 1.73
| 1.75
|
|
| ###
| ###
| 0.1 |
2003-Jan-20 Mon
| 1.72
| 1.76
| 1.71
| 1.75
| 1,336,526
| 2,318,872
| 85.9
| 85.9
| 0.1 |
2003-Jan-17 Fri
| 1.75
| 1.75
| 1.72
| 1.72
|
|
| 16.1
| 16.1
| 0.1 |
2003-Jan-16 Thu
| 1.77
| 1.77
| 1.73
| 1.73
| 1,301,987
| 2,278,477
| ###
| ###
| ### |
2003-Jan-15 Wed
| 1.76
| 1.79
| 1.75
| 1.77
| 1,794,673
| 3,176,571
| 75.3
| 75.3
| ### |
2003-Jan-14 Tue
| 1.76
| 1.79
| 1.74
| 1.78
|
|
| 79.2
| 79.2
| 0.1 |
2003-Jan-13 Mon
| 1.75
| 1.77
| 1.75
| 1.75
| 224,049
| 394,326
| ###
| ###
| 0.1 |
2003-Jan-10 Fri
| 1.76
| 1.76
| 1.72
| 1.75
|
|
| ###
| ###
| 0.1 |
2003-Jan-09 Thu
| 1.74
| 1.77
| 1.72
| 1.73
| 1,617,271
| ###
| 22.6
| 22.6
| ### |
2003-Jan-08 Wed
| 1.82
| 1.84
| 1.73
| 1.77
|
|
| 10.2
| 10.2
| ### |
2003-Jan-07 Tue
| 1.83
| 1.86
| 1.83
| 1.83
| 2,054,589
| ###
| ###
| ###
| ### |
2003-Jan-06 Mon
| 1.84
| 1.87
| 1.83
| 1.83
|
|
| ###
| ###
| ### |
2003-Jan-03 Fri
| 1.8
| 1.83
| 1.8
| 1.82
| 886,956
| 1,609,825
| 77.0
| 77.0
| ### |
2003-Jan-02 Thu
| 1.79
| 1.82
| 1.77
| 1.8
|
|
| 74.2
| 74.2
| 0.1 |
2002-Dec-31 Tue
| 1.78
| 1.81
| 1.76
| 1.8
|
|
| 77.0
| 77.0
| 0.1 |
|