End of day Prices (full format), 600 Days for (PCO) PRACOM LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2003-Jan-21 Tue
| 0.044
| 0.044
| 0.044
| 0.044
| 63,140
| 2,778
| ###
| ###
| ### |
2003-Jan-20 Mon
| 0.045
| 0.045
| 0.045
| 0.045
|
|
| ###
| ###
| ### |
2003-Jan-17 Fri
| 0.046
| 0.046
| 0.046
| 0.046
|
|
| ###
| ###
| ### |
2003-Jan-16 Thu
| 0.042
| 0.042
| 0.042
| 0.042
| 0
|
|
|
| ### |
2003-Jan-15 Wed
| 0.042
| 0.042
| 0.042
| 0.042
|
|
| ###
| ###
| ### |
2003-Jan-14 Tue
| 0.041
| 0.041
| 0.041
| 0.041
|
|
| 69.7
| 69.7
| 0.0 |
2003-Jan-13 Mon
| 0.043
| 0.043
| 0.043
| 0.043
| 0
|
|
|
| ### |
2003-Jan-10 Fri
| 0.043
| 0.043
| 0.043
| 0.043
| 0
|
|
|
| ### |
2003-Jan-09 Thu
| 0.041
| 0.043
| ###
| 0.043
| 142,150
| 3,056
| 94.2
| 94.2
| ### |
2003-Jan-08 Wed
| 0.041
| 0.041
| 0.041
| 0.041
| 69,181
| ###
| 73.1
| 73.1
| 0.0 |
2003-Jan-07 Tue
| 0.041
| 0.041
| 0.041
| 0.041
|
|
| ###
| ###
| 0.0 |
2003-Jan-06 Mon
| ###
| 0.041
| ###
| 0.041
|
|
| 87.8
| 87.8
| 0.0 |
2003-Jan-03 Fri
| 0.045
| 0.045
| 0.042
| 0.042
|
|
| ###
| ###
| ### |
2003-Jan-02 Thu
| 0.042
| 0.042
| 0.042
| 0.042
|
|
| ###
| ###
| ### |
2002-Dec-31 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-30 Mon
| 0.045
| 0.045
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-27 Fri
| 0.045
| 0.045
| 0.045
| 0.045
|
|
| 70.7
| 70.7
| ### |
2002-Dec-24 Tue
| 0.041
| 0.041
| 0.041
| 0.041
| 298,880
| 12,254
| ###
| ###
| 0.0 |
2002-Dec-23 Mon
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2002-Dec-20 Fri
| 0.045
| 0.045
| 0.043
| 0.044
|
|
| ###
| ###
| ### |
2002-Dec-19 Thu
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2002-Dec-18 Wed
| 0.051
| 0.052
| 0.051
| 0.052
|
|
| ###
| ###
| ### |
2002-Dec-17 Tue
| 0.052
| 0.052
| 0.052
| 0.052
|
|
| ###
| ###
| ### |
2002-Dec-16 Mon
| 0.047
| 0.052
| 0.047
| 0.052
|
|
| 98.8
| 98.8
| ### |
2002-Dec-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-11 Wed
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2002-Dec-10 Tue
| 0.047
| ###
| 0.045
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-09 Mon
| 0.046
| 0.047
| 0.046
| 0.047
|
|
| ###
| ###
| ### |
2002-Dec-06 Fri
| 0.046
| 0.046
| 0.046
| 0.046
|
|
| 72.8
| 72.8
| ### |
2002-Dec-05 Thu
| 0.046
| 0.046
| 0.046
| 0.046
| 0
|
|
|
| ### |
2002-Dec-04 Wed
| 0.046
| 0.046
| 0.046
| 0.046
|
|
| 79.7
| 79.7
| ### |
2002-Dec-03 Tue
| ###
| ###
| 0.045
| 0.045
|
|
| ###
| ###
| ### |
2002-Dec-02 Mon
| 0.047
| 0.047
| 0.047
| 0.047
| 0
|
|
|
| ### |
2002-Nov-29 Fri
| 0.047
| 0.047
| 0.047
| 0.047
| 0
|
|
|
| ### |
2002-Nov-28 Thu
| 0.047
| 0.047
| 0.047
| 0.047
| 0
|
|
|
| ### |
2002-Nov-27 Wed
| ###
| ###
| 0.047
| 0.047
|
|
| ###
| ###
| ### |
2002-Nov-26 Tue
| 0.048
| ###
| 0.048
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-25 Mon
| 0.046
| 0.046
| 0.046
| 0.046
| 0
|
|
|
| ### |
2002-Nov-22 Fri
| ###
| ###
| 0.046
| 0.046
| 220,156
| ###
| ###
| ###
| ### |
2002-Nov-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-19 Tue
| 0.048
| 0.048
| 0.048
| 0.048
|
|
| ###
| ###
| ### |
2002-Nov-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-15 Fri
| 0.053
| 0.054
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-14 Thu
| 0.057
| 0.057
| 0.053
| 0.053
|
|
| 4.0
| 4.0
| ### |
2002-Nov-13 Wed
| 0.057
| 0.057
| 0.057
| 0.057
|
|
| 76.9
| 76.9
| 0.0 |
2002-Nov-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-08 Fri
| ###
| ###
| 0.057
| 0.057
|
|
| ###
| ###
| 0.0 |
2002-Nov-07 Thu
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2002-Nov-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-01 Fri
| 0.056
| 0.057
| 0.056
| 0.056
|
|
| 74.6
| 74.6
| ### |
2002-Oct-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-30 Wed
| 0.055
| 0.055
| 0.055
| 0.055
| 0
|
|
|
| ### |
2002-Oct-29 Tue
| 0.055
| 0.056
| 0.055
| 0.055
|
|
| ###
| ###
| ### |
2002-Oct-28 Mon
| 0.057
| ###
| 0.055
| 0.055
|
|
| 9.3
| 9.3
| ### |
2002-Oct-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-23 Wed
| 0.054
| 0.057
| 0.054
| 0.057
|
|
| 94.9
| 94.9
| 0.0 |
2002-Oct-22 Tue
| 0.053
| 0.055
| 0.053
| 0.053
| 215,686
| 11,647
| 73.3
| 73.3
| ### |
2002-Oct-21 Mon
| 0.053
| 0.053
| ###
| ###
|
|
| 5.1
| 5.1
| 0.0 |
2002-Oct-18 Fri
| ###
| 0.053
| ###
| 0.053
|
|
| ###
| ###
| ### |
2002-Oct-17 Thu
| 0.053
| 0.053
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-16 Wed
| ###
| 0.053
| 0.048
| 0.048
| 159,920
| 8,075
| ###
| ###
| ### |
2002-Oct-15 Tue
| 0.048
| ###
| 0.048
| ###
|
|
| 94.2
| 94.2
| 0.0 |
2002-Oct-14 Mon
| 0.046
| 0.046
| 0.046
| 0.046
|
|
| 74.4
| 74.4
| ### |
2002-Oct-11 Fri
| 0.045
| 0.045
| 0.045
| 0.045
|
|
| 74.5
| 74.5
| ### |
2002-Oct-10 Thu
| 0.049
| 0.049
| 0.045
| 0.045
| 160,920
| ###
| ###
| ###
| ### |
2002-Oct-09 Wed
| 0.048
| ###
| 0.048
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-08 Tue
| 0.043
| 0.043
| 0.043
| 0.043
| 0
|
|
|
| ### |
2002-Oct-07 Mon
| 0.043
| 0.043
| 0.043
| 0.043
|
|
| ###
| ###
| ### |
2002-Oct-04 Fri
| 0.043
| 0.043
| 0.043
| 0.043
| 570
| 24
| ###
| ###
| ### |
2002-Oct-03 Thu
| 0.048
| 0.048
| 0.043
| 0.043
| 277,086
| ###
| 0.7
| 0.7
| ### |
2002-Oct-02 Wed
| ###
| ###
| 0.048
| 0.048
|
|
| 9.2
| 9.2
| ### |
2002-Oct-01 Tue
| ###
| ###
| 0.049
| ###
| 219,747
| 5,383
| ###
| ###
| 0.0 |
2002-Sep-30 Mon
| 0.049
| 0.049
| 0.049
| 0.049
|
|
| 68.1
| 68.1
| ### |
2002-Sep-27 Fri
| ###
| ###
| 0.048
| 0.048
|
|
| ###
| ###
| ### |
2002-Sep-26 Thu
| 0.054
| 0.054
| ###
| ###
|
|
| 2.3
| 2.3
| 0.0 |
2002-Sep-25 Wed
| 0.055
| 0.055
| 0.049
| 0.049
|
|
| 1.4
| 1.4
| ### |
2002-Sep-24 Tue
| 0.056
| 0.056
| 0.055
| 0.055
|
|
| ###
| ###
| ### |
2002-Sep-23 Mon
| 0.058
| 0.058
| 0.056
| 0.056
|
|
| ###
| ###
| ### |
2002-Sep-20 Fri
| ###
| ###
| 0.055
| 0.055
|
|
| ###
| ###
| ### |
2002-Sep-19 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Sep-18 Wed
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2002-Sep-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-16 Mon
| ###
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2002-Sep-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-12 Thu
| ###
| ###
| ###
| ###
| 10,285
| 0
| 76.3
| 76.3
| 0.0 |
2002-Sep-11 Wed
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2002-Sep-10 Tue
| ###
| ###
| ###
| ###
| 30,273
| 0
| 77.4
| 77.4
| 0.0 |
2002-Sep-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-05 Thu
| ###
| ###
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2002-Sep-04 Wed
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2002-Sep-03 Tue
| ###
| 0.073
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2002-Sep-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-30 Fri
| ###
| 0.071
| ###
| ###
|
|
| 3.9
| 3.9
| 0.0 |
2002-Aug-29 Thu
| ###
| ###
| ###
| ###
|
|
| 96.9
| 96.9
| 0.0 |
2002-Aug-28 Wed
| ###
| ###
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2002-Aug-27 Tue
| ###
| ###
| ###
| ###
|
|
| 94.0
| 94.0
| 0.0 |
2002-Aug-26 Mon
| ###
| ###
| ###
| ###
| 7,681
| 0
| ###
| ###
| 0.0 |
2002-Aug-23 Fri
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2002-Aug-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-20 Tue
| 0.073
| 0.076
| 0.073
| 0.075
|
|
| ###
| ###
| 0.0 |
2002-Aug-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-16 Fri
| ###
| ###
| ###
| ###
| 76,946
| 0
| ###
| ###
| 0.0 |
2002-Aug-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-14 Wed
| 0.072
| 0.076
| ###
| ###
|
|
| 6.0
| 6.0
| 0.0 |
2002-Aug-13 Tue
| 0.072
| 0.077
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-12 Mon
| ###
| 0.072
| ###
| 0.072
|
|
| 93.5
| 93.5
| 0.0 |
2002-Aug-09 Fri
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2002-Aug-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-07 Wed
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2002-Aug-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-05 Mon
| ###
| ###
| ###
| ###
| 47,028
| 0
| ###
| ###
| 0.0 |
2002-Aug-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-01 Thu
| ###
| ###
| ###
| ###
| 58,678
| 0
| 75.0
| 75.0
| 0.0 |
2002-Jul-31 Wed
| ###
| ###
| ###
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2002-Jul-30 Tue
| ###
| ###
| ###
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2002-Jul-29 Mon
| ###
| ###
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2002-Jul-26 Fri
| ###
| ###
| ###
| ###
| 270,081
| 0
| ###
| ###
| 0.0 |
2002-Jul-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-24 Wed
| ###
| ###
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2002-Jul-23 Tue
| 0.071
| 0.071
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2002-Jul-22 Mon
| ###
| 0.071
| ###
| 0.071
|
|
| ###
| ###
| 0.0 |
2002-Jul-19 Fri
| 0.074
| 0.074
| 0.071
| 0.071
|
|
| ###
| ###
| 0.0 |
2002-Jul-18 Thu
| 0.074
| 0.074
| 0.074
| 0.074
|
|
| ###
| ###
| 0.0 |
2002-Jul-17 Wed
| 0.077
| 0.077
| 0.077
| 0.077
| 0
|
|
|
| 0.0 |
2002-Jul-16 Tue
| 0.075
| 0.077
| 0.074
| 0.077
|
|
| 92.2
| 92.2
| 0.0 |
2002-Jul-15 Mon
| 0.079
| 0.079
| 0.076
| 0.077
|
|
| 13.6
| 13.6
| 0.0 |
2002-Jul-12 Fri
| 0.081
| 0.085
| 0.079
| 0.079
| 340,240
| ###
| ###
| ###
| 0.0 |
2002-Jul-11 Thu
| 0.082
| 0.082
| 0.081
| 0.081
|
|
| ###
| ###
| 0.0 |
2002-Jul-10 Wed
| 0.081
| 0.081
| 0.081
| 0.081
|
|
| ###
| ###
| 0.0 |
2002-Jul-09 Tue
| 0.087
| 0.087
| 0.087
| 0.087
|
|
| 68.2
| 68.2
| ### |
2002-Jul-08 Mon
| 0.085
| 0.086
| 0.081
| 0.081
| 253,722
| 21,185
| 5.2
| 5.2
| 0.0 |
2002-Jul-05 Fri
| 0.082
| 0.083
| ###
| ###
|
|
| 11.0
| 11.0
| 0.0 |
2002-Jul-04 Thu
| ###
| 0.081
| ###
| 0.081
|
|
| 80.2
| 80.2
| 0.0 |
2002-Jul-03 Wed
| ###
| 0.083
| 0.076
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2002-Jul-02 Tue
| 0.081
| 0.083
| ###
| ###
| 597,250
| 24,785
| ###
| ###
| 0.0 |
2002-Jul-01 Mon
| 0.071
| ###
| 0.071
| ###
| 386,278
| ###
| 98.4
| 98.4
| 0.0 |
2002-Jun-28 Fri
| ###
| 0.075
| ###
| ###
| 2,477,278
| ###
| 63.2
| 63.2
| 0.0 |
2002-Jun-27 Thu
| ###
| 0.075
| ###
| ###
| 651,258
| 24,422
| 68.1
| 68.1
| 0.0 |
2002-Jun-26 Wed
| ###
| ###
| ###
| ###
| 451,849
| 0
| 95.1
| 95.1
| 0.0 |
2002-Jun-25 Tue
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2002-Jun-24 Mon
| ###
| ###
| ###
| ###
| 779,877
| 0
| ###
| ###
| 0.0 |
2002-Jun-21 Fri
| ###
| ###
| ###
| ###
| 724,857
| 0
| 93.3
| 93.3
| 0.0 |
2002-Jun-20 Thu
| ###
| ###
| ###
| ###
| 236,350
| 0
| ###
| ###
| 0.0 |
2002-Jun-19 Wed
| 0.073
| 0.073
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-18 Tue
| 0.075
| 0.077
| ###
| ###
|
|
| 4.5
| 4.5
| 0.0 |
2002-Jun-17 Mon
| 0.075
| 0.075
| 0.071
| 0.075
|
|
| ###
| ###
| 0.0 |
2002-Jun-14 Fri
| 0.081
| 0.081
| 0.077
| 0.078
| 254,445
| ###
| 9.9
| 9.9
| 0.0 |
2002-Jun-13 Thu
| 0.088
| 0.088
| 0.082
| 0.082
| 161,828
| 13,755
| ###
| ###
| 0.0 |
2002-Jun-12 Wed
| ###
| ###
| 0.087
| 0.088
|
|
| 13.3
| 13.3
| ### |
2002-Jun-11 Tue
| ###
| ###
| ###
| ###
| 454,986
| 0
| 32.1
| 32.1
| 0.0 |
2002-Jun-07 Fri
| ###
| ###
| ###
| ###
|
|
| 7.2
| 7.2
| 0.0 |
2002-Jun-06 Thu
| ###
| ###
| ###
| ###
| 208,181
| 0
| ###
| ###
| 0.0 |
2002-Jun-05 Wed
| ###
| ###
| ###
| ###
| 292,246
| 0
| 71.8
| 71.8
| 0.0 |
2002-Jun-04 Tue
| ###
| ###
| ###
| ###
| 235,050
| 0
| 20.6
| 20.6
| 0.0 |
2002-Jun-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-31 Fri
| ###
| ###
| ###
| ###
| 1,006,570
| 0
| 3.9
| 3.9
| 0.0 |
2002-May-30 Thu
| ###
| ###
| ###
| ###
| 261,846
| 0
| 1.5
| 1.5
| 0.0 |
2002-May-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-28 Tue
| ###
| ###
| ###
| ###
|
|
| 92.8
| 92.8
| 0.0 |
2002-May-27 Mon
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2002-May-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-23 Thu
| ###
| ###
| ###
| ###
| 863,288
| 0
| ###
| ###
| 0.0 |
2002-May-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-21 Tue
| 0.086
| ###
| 0.086
| ###
|
|
| 99.3
| 99.3
| 0.0 |
2002-May-20 Mon
| 0.084
| 0.086
| 0.083
| 0.083
|
|
| 25.2
| 25.2
| 0.0 |
2002-May-17 Fri
| 0.084
| 0.086
| ###
| 0.081
| 482,145
| ###
| 7.9
| 7.9
| 0.0 |
2002-May-16 Thu
| 0.077
| 0.086
| 0.076
| 0.086
| 331,186
| 26,826
| ###
| ###
| ### |
2002-May-15 Wed
| 0.077
| ###
| 0.075
| 0.077
|
|
| 70.0
| 70.0
| 0.0 |
2002-May-14 Tue
| ###
| 0.076
| ###
| 0.076
| 362,840
| 13,787
| 98.0
| 98.0
| 0.0 |
2002-May-13 Mon
| ###
| ###
| ###
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2002-May-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-09 Thu
| ###
| ###
| ###
| ###
| 118,575
| 0
| ###
| ###
| 0.0 |
2002-May-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-06 Mon
| ###
| ###
| ###
| ###
| 138,850
| 0
| ###
| ###
| 0.0 |
2002-May-03 Fri
| ###
| ###
| ###
| ###
|
|
| 97.4
| 97.4
| 0.0 |
2002-May-02 Thu
| 0.074
| 0.074
| ###
| ###
| 1,006,285
| ###
| ###
| ###
| 0.0 |
2002-May-01 Wed
| 0.075
| 0.075
| ###
| 0.074
|
|
| 24.9
| 24.9
| 0.0 |
2002-Apr-30 Tue
| 0.079
| 0.079
| 0.072
| 0.075
|
|
| ###
| ###
| 0.0 |
2002-Apr-29 Mon
| 0.081
| 0.081
| 0.076
| 0.078
| 244,775
| ###
| ###
| ###
| 0.0 |
2002-Apr-26 Fri
| 0.081
| 0.082
| 0.079
| 0.082
|
|
| ###
| ###
| 0.0 |
2002-Apr-24 Wed
| 0.085
| 0.085
| 0.081
| 0.081
|
|
| 7.6
| 7.6
| 0.0 |
2002-Apr-23 Tue
| 0.086
| 0.086
| 0.085
| 0.085
| 781,687
| ###
| 28.5
| 28.5
| ### |
2002-Apr-22 Mon
| ###
| ###
| 0.086
| 0.086
|
|
| 6.3
| 6.3
| ### |
2002-Apr-19 Fri
| 0.085
| ###
| 0.085
| ###
|
|
| 95.3
| 95.3
| 0.0 |
2002-Apr-18 Thu
| 0.088
| 0.089
| 0.085
| 0.085
|
|
| 8.9
| 8.9
| ### |
2002-Apr-17 Wed
| ###
| ###
| 0.088
| ###
| 141,770
| ###
| ###
| ###
| 0.0 |
2002-Apr-16 Tue
| ###
| ###
| 0.087
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2002-Apr-15 Mon
| 0.089
| ###
| 0.087
| 0.088
| 168,688
| ###
| ###
| ###
| ### |
2002-Apr-12 Fri
| 0.088
| ###
| 0.087
| 0.089
|
|
| 79.7
| 79.7
| ### |
2002-Apr-11 Thu
| ###
| ###
| 0.086
| 0.089
|
|
| 4.5
| 4.5
| ### |
2002-Apr-10 Wed
| 0.088
| ###
| 0.088
| ###
| 539,650
| 23,744
| 98.1
| 98.1
| 0.0 |
2002-Apr-09 Tue
| 0.083
| ###
| 0.083
| 0.085
| 947,177
| ###
| ###
| ###
| ### |
2002-Apr-08 Mon
| ###
| 0.083
| ###
| 0.083
| 955,925
| 39,670
| 92.4
| 92.4
| 0.0 |
2002-Apr-05 Fri
| ###
| ###
| 0.076
| 0.076
|
|
| ###
| ###
| 0.0 |
2002-Apr-04 Thu
| 0.079
| ###
| 0.076
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-03 Wed
| ###
| 0.083
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-02 Tue
| 0.082
| 0.085
| 0.076
| ###
| 1,701,183
| 136,945
| 19.0
| 19.0
| 0.0 |
2002-Mar-28 Thu
| 0.084
| 0.084
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-27 Wed
| 0.085
| 0.085
| 0.084
| 0.084
|
|
| 24.6
| 24.6
| ### |
2002-Mar-26 Tue
| 0.086
| 0.086
| 0.084
| 0.085
|
|
| 29.8
| 29.8
| ### |
2002-Mar-25 Mon
| 0.088
| 0.088
| 0.086
| 0.086
| 797,125
| 69,349
| 16.4
| 16.4
| ### |
2002-Mar-22 Fri
| 0.088
| 0.089
| 0.086
| 0.086
| 363,086
| 31,770
| 14.6
| 14.6
| ### |
2002-Mar-21 Thu
| 0.089
| 0.089
| 0.086
| 0.088
|
|
| 21.6
| 21.6
| ### |
2002-Mar-20 Wed
| ###
| ###
| 0.088
| 0.088
|
|
| 10.5
| 10.5
| ### |
2002-Mar-19 Tue
| ###
| ###
| 0.089
| 0.089
|
|
| 8.3
| 8.3
| ### |
2002-Mar-18 Mon
| 0.089
| ###
| 0.088
| ###
| 1,612,880
| ###
| 80.8
| 80.8
| 0.0 |
2002-Mar-15 Fri
| ###
| ###
| 0.088
| 0.088
| 1,906,987
| ###
| ###
| ###
| ### |
2002-Mar-14 Thu
| ###
| ###
| ###
| ###
|
|
| 5.6
| 5.6
| 0.0 |
2002-Mar-13 Wed
| ###
| ###
| ###
| ###
| 1,479,786
| 0
| ###
| ###
| 0.0 |
2002-Mar-12 Tue
| 0.087
| ###
| 0.087
| ###
|
|
| 91.0
| 91.0
| 0.0 |
2002-Mar-11 Mon
| 0.085
| ###
| 0.084
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-08 Fri
| 0.086
| 0.086
| 0.081
| 0.083
|
|
| ###
| ###
| 0.0 |
2002-Mar-07 Thu
| ###
| ###
| 0.083
| 0.086
|
|
| ###
| ###
| ### |
2002-Mar-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-05 Tue
| 0.125
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-04 Mon
| ###
| 0.125
| ###
| ###
| 632,851
| 39,553
| ###
| ###
| 0.0 |
2002-Mar-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-27 Wed
| 0.125
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-26 Tue
| 0.125
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-25 Mon
| ###
| 0.125
| ###
| 0.125
|
|
| 98.0
| 98.0
| 0.0 |
2002-Feb-22 Fri
| ###
| ###
| ###
| ###
| 2,017,675
| 0
| ###
| ###
| 0.0 |
2002-Feb-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-20 Wed
| ###
| ###
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2002-Feb-19 Tue
| ###
| ###
| ###
| ###
| 351,222
| 0
| ###
| ###
| 0.0 |
2002-Feb-18 Mon
| ###
| ###
| ###
| ###
| 344,289
| 0
| 11.7
| 11.7
| 0.0 |
2002-Feb-15 Fri
| 0.145
| 0.145
| ###
| ###
| 533,550
| 38,682
| ###
| ###
| 0.0 |
2002-Feb-14 Thu
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2002-Feb-13 Wed
| ###
| ###
| ###
| ###
| 55,154
| 0
| ###
| ###
| 0.0 |
2002-Feb-12 Tue
| ###
| 0.145
| ###
| ###
| 194,374
| ###
| ###
| ###
| 0.0 |
2002-Feb-11 Mon
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2002-Feb-08 Fri
| 0.145
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-07 Thu
| ###
| ###
| ###
| ###
| 417,826
| 0
| ###
| ###
| 0.0 |
2002-Feb-06 Wed
| ###
| ###
| ###
| ###
| 900,674
| 0
| ###
| ###
| 0.0 |
2002-Feb-05 Tue
| ###
| ###
| 0.155
| ###
| 54,826
| 4,249
| 70.2
| 70.2
| 0.0 |
2002-Feb-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-01 Fri
| ###
| ###
| ###
| ###
| 201,424
| 0
| 15.1
| 15.1
| 0.0 |
2002-Jan-31 Thu
| ###
| ###
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2002-Jan-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-29 Tue
| ###
| ###
| ###
| ###
| 227,750
| 0
| ###
| ###
| 0.0 |
2002-Jan-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jan-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-24 Thu
| ###
| ###
| ###
| ###
| 144,173
| 0
| ###
| ###
| 0.0 |
2002-Jan-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-18 Fri
| 0.175
| 0.175
| ###
| ###
| 190,172
| 16,640
| ###
| ###
| 0.0 |
2002-Jan-17 Thu
| ###
| ###
| 0.175
| 0.175
|
|
| 13.0
| 13.0
| 0.0 |
2002-Jan-16 Wed
| 0.175
| ###
| 0.175
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2002-Jan-15 Tue
| ###
| ###
| 0.175
| 0.175
|
|
| 13.2
| 13.2
| 0.0 |
2002-Jan-14 Mon
| ###
| 0.185
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2002-Jan-11 Fri
| ###
| 0.185
| ###
| 0.175
| 693,688
| ###
| ###
| ###
| 0.0 |
2002-Jan-10 Thu
| 0.175
| 0.185
| 0.175
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2002-Jan-09 Wed
| 0.178
| ###
| ###
| 0.175
| 1,098,858
| 0
| 14.3
| 14.3
| 0.0 |
2002-Jan-08 Tue
| 0.185
| ###
| 0.175
| ###
|
|
| 13.7
| 13.7
| 0.0 |
2002-Jan-07 Mon
| ###
| 0.21
| 0.175
| 0.2
| 7,233,458
| 1,392,440
| ###
| ###
| 0.0 |
2002-Jan-04 Fri
| 0.147
| ###
| 0.145
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-03 Thu
| 0.145
| 0.145
| ###
| 0.145
| 157,349
| ###
| 74.0
| 74.0
| ### |
2002-Jan-02 Wed
| ###
| ###
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2001-Dec-31 Mon
| 0.145
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-28 Fri
| 0.145
| ###
| ###
| ###
|
|
| 92.6
| 92.6
| 0.0 |
2001-Dec-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-24 Mon
| ###
| ###
| 0.125
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2001-Dec-21 Fri
| 0.125
| ###
| ###
| 0.125
|
|
| ###
| ###
| 0.0 |
2001-Dec-20 Thu
| 0.125
| 0.125
| ###
| 0.125
| 938,855
| 58,678
| 73.3
| 73.3
| 0.0 |
2001-Dec-19 Wed
| ###
| ###
| 0.125
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-18 Tue
| ###
| ###
| ###
| ###
| 219,741
| 0
| 92.8
| 92.8
| 0.0 |
2001-Dec-17 Mon
| 0.145
| 0.145
| ###
| ###
| 330,688
| 23,974
| ###
| ###
| 0.0 |
2001-Dec-14 Fri
| 0.145
| 0.145
| ###
| ###
|
|
| 8.5
| 8.5
| 0.0 |
2001-Dec-13 Thu
| ###
| ###
| ###
| ###
| 460,745
| 0
| ###
| ###
| 0.0 |
2001-Dec-12 Wed
| ###
| ###
| ###
| ###
| 1,129,272
| 0
| 2.7
| 2.7
| 0.0 |
2001-Dec-11 Tue
| 0.145
| 0.145
| ###
| 0.145
|
|
| 71.8
| 71.8
| ### |
2001-Dec-10 Mon
| 0.145
| ###
| ###
| ###
| 1,464,923
| 0
| 91.6
| 91.6
| 0.0 |
2001-Dec-07 Fri
| ###
| 0.155
| ###
| ###
| 2,136,744
| ###
| 67.6
| 67.6
| 0.0 |
2001-Dec-06 Thu
| ###
| ###
| ###
| ###
| 816,328
| 0
| 11.2
| 11.2
| 0.0 |
2001-Dec-05 Wed
| ###
| ###
| ###
| ###
| 218,486
| 0
| 11.5
| 11.5
| 0.0 |
2001-Dec-04 Tue
| ###
| ###
| ###
| ###
| 174,658
| 0
| ###
| ###
| 0.0 |
2001-Dec-03 Mon
| ###
| ###
| ###
| ###
| 297,459
| 0
| ###
| ###
| 0.0 |
2001-Nov-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-29 Thu
| 0.155
| ###
| 0.145
| ###
| 1,368,850
| 99,241
| 9.7
| 9.7
| 0.0 |
2001-Nov-28 Wed
| 0.155
| ###
| 0.155
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-27 Tue
| ###
| ###
| ###
| ###
| 714,226
| 0
| 14.7
| 14.7
| 0.0 |
2001-Nov-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-22 Thu
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2001-Nov-21 Wed
| ###
| ###
| 0.155
| ###
| 570,572
| ###
| 89.3
| 89.3
| 0.0 |
2001-Nov-20 Tue
| ###
| ###
| ###
| ###
|
|
| 4.9
| 4.9
| 0.0 |
2001-Nov-19 Mon
| ###
| ###
| 0.155
| ###
| 1,331,788
| ###
| 64.4
| 64.4
| 0.0 |
2001-Nov-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-15 Thu
| ###
| ###
| ###
| 0.185
| 2,064,341
| 0
| ###
| ###
| ### |
2001-Nov-14 Wed
| 0.24
| 0.245
| 0.175
| 0.2
|
|
| 0.5
| 0.5
| 0.0 |
2001-Nov-13 Tue
| 0.24
| 0.24
| ###
| 0.24
|
|
| ###
| ###
| 0.0 |
2001-Nov-12 Mon
| ###
| ###
| 0.23
| 0.23
| 253,476
| 29,149
| ###
| ###
| ### |
2001-Nov-09 Fri
| 0.23
| 0.24
| 0.23
| 0.23
|
|
| 69.1
| 69.1
| ### |
2001-Nov-08 Thu
| ###
| ###
| 0.22
| 0.23
|
|
| 14.4
| 14.4
| ### |
2001-Nov-07 Wed
| 0.255
| 0.255
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-06 Tue
| 0.25
| 0.255
| 0.245
| 0.25
|
|
| ###
| ###
| 0.0 |
2001-Nov-05 Mon
| 0.26
| 0.26
| 0.245
| 0.245
|
|
| ###
| ###
| 0.0 |
2001-Nov-02 Fri
| 0.245
| 0.26
| 0.245
| 0.25
|
|
| 84.4
| 84.4
| 0.0 |
2001-Nov-01 Thu
| 0.226
| ###
| 0.225
| ###
| 245,942
| ###
| ###
| ###
| 0.0 |
2001-Oct-31 Wed
| 0.22
| 0.24
| ###
| 0.22
| 575,375
| 69,045
| 71.9
| 71.9
| 0.0 |
2001-Oct-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-29 Mon
| 0.23
| 0.23
| ###
| 0.22
| 786,228
| ###
| ###
| ###
| 0.0 |
2001-Oct-26 Fri
| 0.25
| 0.25
| 0.225
| 0.23
| 983,447
| ###
| ###
| ###
| ### |
2001-Oct-25 Thu
| 0.26
| 0.26
| 0.245
| 0.245
|
|
| 4.4
| 4.4
| 0.0 |
2001-Oct-24 Wed
| 0.27
| 0.27
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2001-Oct-23 Tue
| 0.29
| 0.29
| 0.25
| ###
| 1,455,450
| 392,971
| 2.0
| 2.0
| 0.0 |
2001-Oct-22 Mon
| 0.26
| 0.29
| 0.255
| 0.275
| 1,836,954
| ###
| 93.8
| 93.8
| ### |
2001-Oct-19 Fri
| 0.248
| 0.255
| 0.24
| 0.245
| 1,046,621
| ###
| ###
| ###
| 0.0 |
2001-Oct-18 Thu
| 0.24
| 0.25
| ###
| ###
| 1,000,554
| ###
| ###
| ###
| 0.0 |
2001-Oct-17 Wed
| ###
| 0.245
| ###
| 0.229
|
|
| ###
| ###
| ### |
2001-Oct-16 Tue
| 0.22
| 0.22
| ###
| 0.21
| 242,043
| 26,624
| ###
| ###
| ### |
2001-Oct-15 Mon
| ###
| 0.22
| 0.21
| 0.22
|
|
| ###
| ###
| 0.0 |
2001-Oct-12 Fri
| 0.23
| 0.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-11 Thu
| 0.225
| ###
| 0.22
| ###
| 271,928
| ###
| 91.2
| 91.2
| 0.0 |
2001-Oct-10 Wed
| 0.22
| 0.22
| 0.2
| 0.21
|
|
| ###
| ###
| ### |
2001-Oct-09 Tue
| 0.255
| 0.255
| ###
| 0.22
| 945,550
| 120,557
| ###
| ###
| 0.0 |
2001-Oct-08 Mon
| 0.225
| 0.26
| 0.22
| 0.245
|
|
| 97.4
| 97.4
| 0.0 |
2001-Oct-05 Fri
| 0.2
| 0.24
| 0.2
| 0.22
|
|
| ###
| ###
| 0.0 |
2001-Oct-04 Thu
| ###
| 0.21
| ###
| ###
| 568,751
| ###
| ###
| ###
| 0.0 |
2001-Oct-03 Wed
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2001-Oct-02 Tue
| ###
| ###
| ###
| 0.185
|
|
| 5.2
| 5.2
| ### |
2001-Oct-01 Mon
| ###
| 0.2
| ###
| ###
| 806,621
| ###
| ###
| ###
| 0.0 |
2001-Sep-28 Fri
| ###
| 0.2
| ###
| ###
| 2,050,225
| 205,022
| ###
| ###
| 0.0 |
2001-Sep-27 Thu
| 0.175
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-26 Wed
| 0.2
| 0.22
| 0.175
| 0.175
| 1,251,580
| 247,187
| 1.8
| 1.8
| 0.0 |
2001-Sep-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-24 Mon
| ###
| 0.21
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2001-Sep-21 Fri
| ###
| ###
| 0.2
| ###
| 188,747
| 18,874
| 70.4
| 70.4
| 0.0 |
2001-Sep-20 Thu
| ###
| ###
| ###
| ###
| 408,443
| 0
| 15.5
| 15.5
| 0.0 |
2001-Sep-19 Wed
| 0.22
| 0.22
| 0.21
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-18 Tue
| 0.245
| 0.245
| ###
| ###
| 425,640
| 52,140
| ###
| ###
| 0.0 |
2001-Sep-17 Mon
| 0.23
| 0.25
| ###
| ###
| 638,274
| 79,784
| ###
| ###
| 0.0 |
2001-Sep-14 Fri
| 0.275
| 0.275
| 0.25
| 0.25
| 114,452
| 30,043
| 6.9
| 6.9
| 0.0 |
2001-Sep-13 Thu
| 0.28
| 0.285
| 0.27
| 0.27
| 89,444
| 24,820
| 9.9
| 9.9
| ### |
2001-Sep-12 Wed
| 0.28
| 0.285
| 0.25
| 0.27
|
|
| 19.7
| 19.7
| ### |
2001-Sep-11 Tue
| ###
| ###
| ###
| ###
|
|
| 7.2
| 7.2
| 0.0 |
2001-Sep-10 Mon
| 0.285
| ###
| 0.285
| ###
|
|
| 94.7
| 94.7
| 0.0 |
2001-Sep-07 Fri
| 0.275
| 0.29
| 0.27
| 0.28
|
|
| ###
| ###
| ### |
2001-Sep-06 Thu
| ###
| ###
| 0.26
| 0.26
| 302,648
| 39,344
| ###
| ###
| 0.0 |
2001-Sep-05 Wed
| 0.29
| ###
| 0.27
| 0.29
| 78,681
| 10,621
| ###
| ###
| ### |
2001-Sep-04 Tue
| ###
| ###
| ###
| ###
| 128,059
| 0
| 19.2
| 19.2
| 0.0 |
2001-Sep-03 Mon
| ###
| ###
| ###
| ###
|
|
| 8.1
| 8.1
| 0.0 |
2001-Aug-31 Fri
| ###
| ###
| ###
| ###
| 221,729
| 0
| 6.2
| 6.2
| 0.0 |
2001-Aug-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-29 Wed
| ###
| ###
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2001-Aug-28 Tue
| ###
| ###
| ###
| ###
|
|
| 10.2
| 10.2
| 0.0 |
2001-Aug-27 Mon
| ###
| ###
| ###
| 0.345
|
|
| ###
| ###
| 0.0 |
2001-Aug-24 Fri
| 0.385
| ###
| ###
| ###
| 157,778
| 0
| 4.5
| 4.5
| 0.0 |
2001-Aug-23 Thu
| ###
| ###
| ###
| 0.375
|
|
| ###
| ###
| ### |
2001-Aug-22 Wed
| 0.43
| 0.43
| ###
| 0.4
|
|
| 3.3
| 3.3
| 0.0 |
2001-Aug-21 Tue
| 0.45
| 0.45
| 0.43
| 0.43
| 46,286
| ###
| 9.2
| 9.2
| ### |
2001-Aug-20 Mon
| 0.46
| 0.46
| 0.44
| 0.44
| 134,823
| 60,670
| ###
| ###
| ### |
2001-Aug-17 Fri
| 0.47
| 0.47
| 0.45
| 0.46
|
|
| 13.5
| 13.5
| 0.0 |
2001-Aug-16 Thu
| 0.48
| 0.48
| 0.45
| 0.47
|
|
| ###
| ###
| ### |
2001-Aug-15 Wed
| 0.47
| 0.49
| ###
| 0.49
| 175,650
| ###
| 93.9
| 93.9
| ### |
2001-Aug-14 Tue
| 0.5
| 0.5
| 0.46
| 0.47
|
|
| ###
| ###
| ### |
2001-Aug-13 Mon
| 0.5
| 0.59
| 0.49
| 0.5
|
|
| 72.9
| 72.9
| 0.0 |
2001-Aug-10 Fri
| 0.49
| 0.5
| 0.46
| 0.46
| 178,779
| ###
| 5.7
| 5.7
| 0.0 |
2001-Aug-09 Thu
| ###
| 0.487
| 0.45
| 0.487
| 122,940
| ###
| ###
| ###
| 0.0 |
2001-Aug-08 Wed
| ###
| 0.5
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2001-Aug-07 Tue
| 0.5
| 0.5
| ###
| 0.5
| 383,220
| ###
| 72.6
| 72.6
| 0.0 |
2001-Aug-06 Mon
| 0.5
| 0.5
| ###
| ###
| 326,550
| ###
| ###
| ###
| 0.0 |
2001-Aug-03 Fri
| ###
| 0.56
| ###
| 0.49
|
|
| ###
| ###
| ### |
2001-Aug-02 Thu
| 0.45
| 0.46
| 0.425
| 0.43
|
|
| ###
| ###
| ### |
2001-Aug-01 Wed
| 0.43
| 0.45
| 0.425
| 0.45
|
|
| ###
| ###
| 0.0 |
2001-Jul-31 Tue
| 0.45
| 0.45
| 0.42
| 0.429
| 39,879
| 17,347
| ###
| ###
| ### |
2001-Jul-30 Mon
| 0.48
| 0.48
| 0.46
| 0.46
|
|
| 11.1
| 11.1
| 0.0 |
2001-Jul-27 Fri
| 0.49
| 0.5
| 0.48
| 0.48
| 32,080
| ###
| 15.6
| 15.6
| 0.0 |
2001-Jul-26 Thu
| 0.54
| 0.54
| 0.49
| 0.49
|
|
| 2.9
| 2.9
| ### |
2001-Jul-25 Wed
| 0.53
| 0.54
| 0.51
| 0.51
| 1,118,840
| ###
| ###
| ###
| ### |
2001-Jul-24 Tue
| 0.556
| 0.56
| 0.53
| 0.54
|
|
| ###
| ###
| 0.0 |
2001-Jul-23 Mon
| 0.52
| 0.55
| 0.52
| 0.54
| 124,586
| 66,653
| 94.1
| 94.1
| 0.0 |
2001-Jul-20 Fri
| 0.544
| 0.544
| 0.445
| 0.5
|
|
| 3.1
| 3.1
| 0.0 |
2001-Jul-19 Thu
| 0.55
| 0.55
| 0.52
| 0.54
|
|
| 23.0
| 23.0
| 0.0 |
2001-Jul-18 Wed
| ###
| ###
| 0.55
| 0.55
| 59,848
| 16,458
| 1.2
| 1.2
| ### |
2001-Jul-17 Tue
| ###
| ###
| ###
| ###
| 32,787
| 0
| 74.5
| 74.5
| 0.0 |
2001-Jul-16 Mon
| ###
| ###
| ###
| ###
| 9,652
| 0
| ###
| ###
| 0.0 |
2001-Jul-13 Fri
| ###
| ###
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2001-Jul-12 Thu
| 0.649
| ###
| ###
| ###
| 70,582
| 0
| 80.7
| 80.7
| 0.0 |
2001-Jul-11 Wed
| ###
| ###
| ###
| ###
| 65,225
| 0
| ###
| ###
| 0.0 |
2001-Jul-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-06 Fri
| ###
| ###
| ###
| ###
| 12,823
| 0
| 73.4
| 73.4
| 0.0 |
2001-Jul-05 Thu
| ###
| ###
| ###
| ###
| 46,389
| 0
| 69.3
| 69.3
| 0.0 |
2001-Jul-04 Wed
| 0.659
| ###
| 0.659
| ###
| 48,550
| ###
| 73.6
| 73.6
| 0.0 |
2001-Jul-03 Tue
| 0.688
| 0.688
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-02 Mon
| ###
| 0.71
| ###
| ###
| 30,471
| ###
| ###
| ###
| 0.0 |
2001-Jun-29 Fri
| 0.7
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-28 Thu
| 0.72
| 0.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-27 Wed
| ###
| 0.73
| ###
| ###
|
|
| 11.2
| 11.2
| 0.0 |
2001-Jun-26 Tue
| ###
| 0.7
| ###
| 0.7
| 260,659
| ###
| 97.2
| 97.2
| ### |
2001-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2001-Jun-22 Fri
| ###
| ###
| ###
| ###
| 370,877
| 0
| ###
| ###
| 0.0 |
2001-Jun-21 Thu
| ###
| ###
| ###
| ###
| 89,026
| 0
| 70.5
| 70.5
| 0.0 |
2001-Jun-20 Wed
| ###
| 0.7
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2001-Jun-19 Tue
| 0.673
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2001-Jun-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-14 Thu
| ###
| ###
| ###
| ###
| 76,081
| 0
| 91.6
| 91.6
| 0.0 |
2001-Jun-13 Wed
| ###
| ###
| ###
| ###
| 401,084
| 0
| 20.4
| 20.4
| 0.0 |
2001-Jun-12 Tue
| 0.73
| 0.73
| ###
| ###
|
|
| 5.4
| 5.4
| 0.0 |
2001-Jun-11 Mon
| 0.74
| 0.74
| 0.74
| 0.74
| 0
|
|
|
| 0.1 |
2001-Jun-08 Fri
| 0.7
| 0.74
| ###
| 0.74
| 1,074,244
| 397,470
| 91.8
| 91.8
| 0.1 |
2001-Jun-07 Thu
| 0.71
| 0.72
| 0.7
| 0.7
|
|
| 26.9
| 26.9
| ### |
2001-Jun-06 Wed
| ###
| 0.8
| 0.72
| 0.73
|
|
| 6.1
| 6.1
| 0.1 |
2001-Jun-05 Tue
| 0.83
| 0.83
| 0.79
| 0.8
|
|
| 16.2
| 16.2
| 0.1 |
2001-Jun-04 Mon
| 0.85
| 0.87
| 0.84
| 0.85
|
|
| ###
| ###
| ### |
2001-Jun-01 Fri
| ###
| 0.87
| 0.8
| 0.81
| 4,936,286
| ###
| ###
| ###
| 0.1 |
2001-May-31 Thu
| ###
| ###
| 0.87
| 0.87
| 47,551
| 20,684
| ###
| ###
| 0.1 |
2001-May-30 Wed
| ###
| ###
| ###
| ###
| 136,881
| 0
| ###
| ###
| 0.0 |
2001-May-29 Tue
| ###
| ###
| 0.89
| ###
| 150,945
| 67,170
| 74.5
| 74.5
| 0.0 |
2001-May-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-25 Fri
| ###
| ###
| ###
| ###
| 27,380
| 0
| 17.6
| 17.6
| 0.0 |
2001-May-24 Thu
| ###
| ###
| ###
| ###
| 129,059
| 0
| 71.8
| 71.8
| 0.0 |
2001-May-23 Wed
| 0.88
| ###
| 0.88
| ###
| 65,721
| ###
| ###
| ###
| 0.0 |
2001-May-22 Tue
| ###
| 0.89
| 0.86
| 0.88
|
|
| 83.5
| 83.5
| 0.1 |
2001-May-21 Mon
| ###
| ###
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2001-May-18 Fri
| 0.89
| 0.89
| 0.86
| 0.87
| 27,481
| 24,045
| ###
| ###
| 0.1 |
2001-May-17 Thu
| 0.86
| ###
| 0.86
| 0.89
| 174,744
| ###
| ###
| ###
| ### |
2001-May-16 Wed
| 0.87
| 0.87
| 0.8
| 0.85
|
|
| 17.1
| 17.1
| ### |
2001-May-15 Tue
| ###
| ###
| 0.85
| 0.89
|
|
| 7.1
| 7.1
| ### |
2001-May-14 Mon
| 0.88
| ###
| 0.88
| ###
|
|
| 94.7
| 94.7
| 0.0 |
2001-May-11 Fri
| 0.87
| ###
| 0.87
| 0.88
|
|
| 79.8
| 79.8
| 0.1 |
2001-May-10 Thu
| 0.83
| 0.86
| 0.83
| 0.85
| 80,081
| ###
| ###
| ###
| ### |
2001-May-09 Wed
| 0.72
| 0.78
| 0.72
| 0.78
| 212,646
| 159,484
| 97.9
| 97.9
| 0.1 |
2001-May-08 Tue
| 0.74
| 0.74
| 0.71
| 0.71
| 1,156,329
| ###
| ###
| ###
| ### |
2001-May-07 Mon
| 0.72
| 0.75
| 0.71
| ###
| 212,045
| ###
| 87.8
| 87.8
| 0.0 |
2001-May-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-03 Thu
| 0.71
| 0.71
| ###
| ###
|
|
| 5.3
| 5.3
| 0.0 |
2001-May-02 Wed
| 0.72
| 0.72
| ###
| 0.71
| 72,250
| ###
| 21.6
| 21.6
| ### |
2001-May-01 Tue
| 0.79
| 0.79
| 0.75
| 0.75
| 77,348
| 59,557
| 6.9
| 6.9
| ### |
2001-Apr-30 Mon
| 0.83
| 0.85
| 0.78
| 0.78
|
|
| 5.3
| 5.3
| 0.1 |
2001-Apr-27 Fri
| 0.85
| 0.85
| 0.83
| 0.83
|
|
| ###
| ###
| ### |
2001-Apr-26 Thu
| 0.84
| 0.84
| 0.84
| 0.84
| 16,677
| ###
| 70.3
| 70.3
| ### |
2001-Apr-25 Wed
| 0.84
| 0.84
| 0.84
| 0.84
| 0
|
|
|
| ### |
2001-Apr-24 Tue
| 0.88
| 0.88
| 0.82
| 0.84
| 116,048
| 98,640
| ###
| ###
| ### |
2001-Apr-23 Mon
| ###
| ###
| 0.88
| 0.88
| 67,125
| ###
| 13.1
| 13.1
| 0.1 |
2001-Apr-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-19 Thu
| ###
| ###
| ###
| ###
|
|
| 93.5
| 93.5
| 0.0 |
2001-Apr-18 Wed
| 0.85
| 0.87
| 0.83
| 0.86
| 62,828
| ###
| ###
| ###
| ### |
2001-Apr-17 Tue
| ###
| ###
| 0.84
| 0.84
| 41,542
| 17,447
| 4.0
| 4.0
| ### |
2001-Apr-16 Mon
| 0.86
| 0.86
| 0.86
| 0.86
| 0
|
|
|
| ### |
2001-Apr-13 Fri
| 0.86
| 0.86
| 0.86
| 0.86
| 0
|
|
|
| ### |
2001-Apr-12 Thu
| 0.81
| 0.86
| 0.81
| 0.86
|
|
| ###
| ###
| ### |
2001-Apr-11 Wed
| 0.86
| 0.86
| 0.8
| 0.8
| 159,177
| ###
| 4.2
| 4.2
| 0.1 |
2001-Apr-10 Tue
| 0.88
| 0.88
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2001-Apr-09 Mon
| 0.88
| 0.88
| 0.87
| 0.87
| 112,984
| ###
| 28.9
| 28.9
| 0.1 |
2001-Apr-06 Fri
| 0.86
| ###
| 0.86
| 0.88
|
|
| ###
| ###
| 0.1 |
2001-Apr-05 Thu
| 0.86
| 0.86
| 0.8
| 0.81
| 63,555
| 52,750
| 5.1
| 5.1
| 0.1 |
2001-Apr-04 Wed
| 0.87
| 0.87
| 0.83
| 0.87
| 79,057
| ###
| ###
| ###
| 0.1 |
2001-Apr-03 Tue
| ###
| ###
| 0.8
| 0.88
| 89,024
| ###
| ###
| ###
| 0.1 |
2001-Apr-02 Mon
| ###
| ###
| ###
| ###
| 92,144
| 0
| 89.1
| 89.1
| 0.0 |
2001-Mar-30 Fri
| ###
| ###
| 0.8
| ###
| 132,781
| ###
| 0.9
| 0.9
| 0.0 |
2001-Mar-29 Thu
| 1.082
| 1.082
| ###
| ###
| 127,840
| ###
| 33.3
| 33.3
| 0.0 |
2001-Mar-28 Wed
| 1.22
| 1.22
| ###
| ###
|
|
| 5.7
| 5.7
| 0.0 |
2001-Mar-27 Tue
| 1.24
| 1.24
| 1.2
| 1.21
| 24,149
| ###
| 18.9
| 18.9
| ### |
2001-Mar-26 Mon
| 1.21
| 1.25
| 1.2
| 1.2
|
|
| 31.9
| 31.9
| 0.1 |
2001-Mar-23 Fri
| 1.28
| 1.28
| 1.21
| 1.21
| 28,751
| ###
| 7.9
| 7.9
| ### |
2001-Mar-22 Thu
| 1.28
| ###
| 1.25
| 1.28
|
|
| ###
| ###
| ### |
2001-Mar-21 Wed
| 1.25
| ###
| 1.25
| ###
|
|
| 92.4
| 92.4
| 0.0 |
2001-Mar-20 Tue
| 1.24
| 1.25
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2001-Mar-19 Mon
| 1.25
| 1.26
| 1.25
| 1.25
| 8,681
| ###
| 79.1
| 79.1
| ### |
2001-Mar-16 Fri
| 1.2
| 1.25
| 1.2
| 1.25
| 28,055
| ###
| ###
| ###
| ### |
2001-Mar-15 Thu
| 1.29
| 1.29
| ###
| 1.2
| 51,551
| 33,250
| 7.5
| 7.5
| 0.1 |
2001-Mar-14 Wed
| ###
| ###
| 1.29
| ###
|
|
| 6.1
| 6.1
| 0.0 |
2001-Mar-13 Tue
| 1.388
| 1.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-12 Mon
| ###
| 1.4
| ###
| 1.4
| 104,229
| ###
| 91.1
| 91.1
| ### |
2001-Mar-09 Fri
| ###
| ###
| ###
| ###
| 51,240
| 0
| ###
| ###
| 0.0 |
2001-Mar-08 Thu
| ###
| ###
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2001-Mar-07 Wed
| 1.359
| 1.4
| 1.359
| ###
| 28,387
| 39,159
| ###
| ###
| 0.0 |
2001-Mar-06 Tue
| 1.4
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-05 Mon
| ###
| 1.49
| ###
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2001-Mar-02 Fri
| 1.48
| 1.48
| ###
| 1.44
| 24,279
| ###
| ###
| ###
| 0.1 |
2001-Mar-01 Thu
| 1.541
| 1.541
| 1.48
| 1.48
|
|
| 8.3
| 8.3
| 0.1 |
2001-Feb-28 Wed
| 1.55
| 1.58
| 1.55
| 1.55
| 50,383
| 78,849
| ###
| ###
| ### |
2001-Feb-27 Tue
| ###
| 1.55
| 1.48
| 1.55
| 70,086
| 106,180
| 89.2
| 89.2
| ### |
2001-Feb-26 Mon
| 1.51
| 1.51
| 1.5
| 1.5
| 23,770
| 35,773
| ###
| ###
| 0.1 |
2001-Feb-23 Fri
| 1.5
| 1.51
| 1.5
| 1.5
| 20,744
| ###
| 68.9
| 68.9
| 0.1 |
2001-Feb-22 Thu
| 1.53
| 1.54
| 1.5
| 1.52
| 855,547
| ###
| 31.4
| 31.4
| 0.1 |
2001-Feb-21 Wed
| 1.53
| 1.54
| 1.53
| 1.53
|
|
| 73.3
| 73.3
| ### |
2001-Feb-20 Tue
| 1.55
| 1.55
| 1.53
| 1.53
|
|
| ###
| ###
| ### |
2001-Feb-19 Mon
| 1.55
| 1.59
| 1.53
| 1.55
|
|
| 77.3
| 77.3
| ### |
2001-Feb-16 Fri
| 1.57
| 1.57
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2001-Feb-15 Thu
| 1.53
| 1.58
| 1.52
| 1.58
|
|
| ###
| ###
| 0.1 |
2001-Feb-14 Wed
| 1.53
| 1.53
| 1.53
| 1.53
|
|
| ###
| ###
| ### |
2001-Feb-13 Tue
| 1.54
| 1.57
| 1.53
| 1.53
| 18,458
| ###
| ###
| ###
| ### |
2001-Feb-12 Mon
| 1.53
| 1.56
| 1.53
| 1.55
| 24,071
| 37,189
| ###
| ###
| ### |
2001-Feb-09 Fri
| 1.56
| 1.56
| 1.53
| 1.53
| 208,445
| 322,047
| ###
| ###
| ### |
2001-Feb-08 Thu
| 1.56
| 1.58
| 1.56
| 1.56
|
|
| ###
| ###
| ### |
2001-Feb-07 Wed
| ###
| ###
| 1.56
| 1.56
| 63,044
| 49,174
| 18.4
| 18.4
| ### |
2001-Feb-06 Tue
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2001-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-02 Fri
| ###
| ###
| ###
| ###
| 476,440
| 0
| ###
| ###
| 0.0 |
2001-Feb-01 Thu
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2001-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2001-Jan-30 Tue
| 1.651
| 1.651
| 1.52
| ###
| 68,259
| 108,224
| ###
| ###
| 0.0 |
2001-Jan-29 Mon
| 1.59
| 1.651
| 1.59
| 1.651
|
|
| ###
| ###
| 0.1 |
2001-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-24 Wed
| 1.7
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2001-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-22 Mon
| ###
| ###
| ###
| ###
| 185,341
| 0
| ###
| ###
| 0.0 |
2001-Jan-19 Fri
| ###
| ###
| 1.586
| 1.586
|
|
| ###
| ###
| ### |
2001-Jan-18 Thu
| 1.48
| 1.56
| 1.48
| 1.52
|
|
| 82.9
| 82.9
| 0.1 |
2001-Jan-17 Wed
| 1.47
| 1.48
| 1.4
| 1.48
| 28,043
| 40,381
| 70.6
| 70.6
| 0.1 |
2001-Jan-16 Tue
| ###
| 1.4
| ###
| 1.4
|
|
| 80.0
| 80.0
| ### |
2001-Jan-15 Mon
| 1.455
| 1.46
| 1.4
| 1.4
| 41,929
| 59,958
| 15.5
| 15.5
| ### |
2001-Jan-12 Fri
| ###
| 1.41
| ###
| 1.41
|
|
| 87.5
| 87.5
| ### |
2001-Jan-11 Thu
| ###
| ###
| ###
| ###
| 65,187
| 0
| ###
| ###
| 0.0 |
2001-Jan-10 Wed
| ###
| ###
| ###
| ###
| 39,350
| 0
| 81.5
| 81.5
| 0.0 |
2001-Jan-09 Tue
| ###
| ###
| ###
| ###
| 62,086
| 0
| 74.4
| 74.4
| 0.0 |
2001-Jan-08 Mon
| ###
| ###
| ###
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2001-Jan-05 Fri
| ###
| ###
| ###
| ###
| 17,752
| 0
| 16.1
| 16.1
| 0.0 |
2001-Jan-04 Thu
| ###
| 1.4
| ###
| ###
| 63,621
| ###
| ###
| ###
| 0.0 |
2001-Jan-03 Wed
| ###
| ###
| ###
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2001-Jan-02 Tue
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-01 Mon
| 1.4
| 1.43
| ###
| ###
| 169,221
| ###
| ###
| ###
| 0.0 |
2000-Dec-29 Fri
| 1.4
| 1.43
| ###
| ###
| 169,221
| ###
| ###
| ###
| 0.0 |
2000-Dec-28 Thu
| 1.4
| 1.41
| ###
| 1.4
| 32,772
| ###
| 73.0
| 73.0
| ### |
2000-Dec-27 Wed
| ###
| 1.4
| ###
| 1.4
| 21,344
| 14,940
| ###
| ###
| ### |
2000-Dec-26 Tue
| ###
| 1.44
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2000-Dec-25 Mon
| ###
| 1.44
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2000-Dec-22 Fri
| ###
| 1.44
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2000-Dec-21 Thu
| 1.47
| 1.47
| ###
| ###
|
|
| 9.6
| 9.6
| 0.0 |
2000-Dec-20 Wed
| 1.52
| 1.52
| 1.5
| 1.51
|
|
| ###
| ###
| 0.1 |
2000-Dec-19 Tue
| 1.51
| 1.58
| 1.51
| 1.58
| 43,388
| ###
| 94.1
| 94.1
| 0.1 |
2000-Dec-18 Mon
| 1.58
| 1.59
| ###
| 1.51
| 44,172
| ###
| 9.8
| 9.8
| 0.1 |
2000-Dec-15 Fri
| ###
| ###
| ###
| ###
| 41,674
| 0
| 32.6
| 32.6
| 0.0 |
2000-Dec-14 Thu
| 1.71
| 1.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-13 Wed
| 1.72
| 1.72
| ###
| ###
| 50,274
| ###
| 19.9
| 19.9
| 0.0 |
2000-Dec-12 Tue
| 1.73
| 1.75
| 1.71
| 1.72
|
|
| ###
| ###
| 0.1 |
2000-Dec-11 Mon
| 1.75
| 1.75
| 1.74
| 1.74
|
|
| 29.0
| 29.0
| 0.1 |
2000-Dec-08 Fri
| 1.72
| 1.74
| ###
| 1.74
| 33,784
| ###
| ###
| ###
| 0.1 |
2000-Dec-07 Thu
| 1.7
| 1.79
| 1.7
| 1.71
| 93,456
| 163,080
| ###
| ###
| 0.1 |
2000-Dec-06 Wed
| ###
| 1.71
| ###
| ###
| 213,056
| ###
| ###
| ###
| 0.0 |
2000-Dec-05 Tue
| ###
| ###
| ###
| ###
| 120,788
| 0
| 27.3
| 27.3
| 0.0 |
2000-Dec-04 Mon
| 1.75
| 1.75
| ###
| 1.7
| 51,045
| ###
| 15.0
| 15.0
| ### |
2000-Dec-01 Fri
| 1.8
| 1.83
| 1.75
| 1.75
| 50,351
| 90,128
| ###
| ###
| 0.1 |
2000-Nov-30 Thu
| 1.81
| 1.84
| 1.8
| 1.8
|
|
| 35.3
| 35.3
| 0.1 |
2000-Nov-29 Wed
| 1.85
| 1.85
| 1.8
| 1.83
| 38,987
| 71,151
| ###
| ###
| ### |
2000-Nov-28 Tue
| 1.87
| 1.87
| 1.85
| 1.86
| 45,450
| ###
| 35.8
| 35.8
| 0.1 |
2000-Nov-27 Mon
| ###
| ###
| 1.85
| 1.88
| 31,650
| 29,276
| ###
| ###
| 0.1 |
2000-Nov-24 Fri
| ###
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-23 Thu
| 1.85
| ###
| 1.85
| ###
| 129,157
| 119,470
| 88.6
| 88.6
| 0.0 |
2000-Nov-22 Wed
| 1.83
| 1.89
| 1.83
| 1.89
| 88,244
| ###
| 88.4
| 88.4
| ### |
2000-Nov-21 Tue
| 1.87
| 1.89
| 1.83
| 1.83
|
|
| 17.7
| 17.7
| ### |
2000-Nov-20 Mon
| ###
| ###
| 1.85
| 1.87
| 117,727
| ###
| ###
| ###
| ### |
2000-Nov-17 Fri
| 1.85
| ###
| 1.85
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2000-Nov-16 Thu
| 1.85
| 1.88
| 1.85
| 1.85
| 68,689
| ###
| ###
| ###
| 0.1 |
2000-Nov-15 Wed
| 1.85
| 1.88
| 1.84
| 1.88
|
|
| 79.1
| 79.1
| 0.1 |
2000-Nov-13 Mon
| ###
| ###
| 1.86
| 1.88
| 54,753
| 50,920
| 24.3
| 24.3
| 0.1 |
2000-Nov-10 Fri
| 1.79
| 1.85
| 1.79
| 1.85
|
|
| 89.8
| 89.8
| 0.1 |
2000-Nov-09 Thu
| 1.78
| 1.81
| 1.78
| 1.8
|
|
| ###
| ###
| 0.1 |
2000-Nov-08 Wed
| 1.78
| 1.8
| 1.78
| 1.79
|
|
| ###
| ###
| 0.1 |
2000-Nov-07 Tue
| 1.75
| 1.8
| 1.75
| 1.78
| 55,026
| 97,671
| ###
| ###
| 0.1 |
2000-Nov-06 Mon
| 1.785
| 1.785
| 1.75
| 1.75
|
|
| 18.2
| 18.2
| 0.1 |
2000-Nov-03 Fri
| 1.79
| 1.8
| 1.75
| 1.79
|
|
| ###
| ###
| 0.1 |
2000-Nov-02 Thu
| 1.75
| 1.79
| 1.75
| 1.79
| 5,987
| ###
| 81.9
| 81.9
| 0.1 |
2000-Nov-01 Wed
| 1.8
| 1.8
| 1.75
| 1.75
| 11,651
| 20,680
| 14.5
| 14.5
| 0.1 |
2000-Oct-31 Tue
| 1.78
| 1.8
| 1.75
| 1.8
| 232,474
| 412,641
| ###
| ###
| 0.1 |
2000-Oct-30 Mon
| 1.79
| 1.79
| 1.77
| 1.77
|
|
| ###
| ###
| ### |
2000-Oct-27 Fri
| 1.8
| 1.8
| 1.77
| 1.8
| 25,029
| 44,676
| 68.9
| 68.9
| 0.1 |
2000-Oct-26 Thu
| 1.75
| 1.79
| 1.72
| 1.79
|
|
| 86.3
| 86.3
| 0.1 |
2000-Oct-25 Wed
| 1.75
| 1.77
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2000-Oct-24 Tue
| 1.75
| 1.78
| 1.75
| 1.75
| 89,081
| 157,227
| 74.3
| 74.3
| 0.1 |
2000-Oct-23 Mon
| 1.823
| 1.823
| 1.72
| 1.72
|
|
| 5.6
| 5.6
| 0.1 |
2000-Oct-20 Fri
| 1.8
| 1.82
| 1.78
| 1.82
|
|
| ###
| ###
| ### |
2000-Oct-19 Thu
| 1.8
| 1.81
| 1.75
| 1.8
| 14,878
| 26,482
| ###
| ###
| 0.1 |
2000-Oct-18 Wed
| 1.8
| 1.84
| 1.8
| 1.8
|
|
| 73.1
| 73.1
| 0.1 |
2000-Oct-17 Tue
| 1.721
| 1.76
| 1.721
| 1.75
|
|
| ###
| ###
| 0.1 |
2000-Oct-16 Mon
| 1.8
| 1.83
| 1.75
| 1.83
| 43,473
| ###
| ###
| ###
| ### |
2000-Oct-13 Fri
| 1.82
| 1.82
| 1.7
| 1.78
| 86,027
| ###
| ###
| ###
| 0.1 |
2000-Oct-12 Thu
| ###
| ###
| 1.89
| 1.89
| 80,927
| 76,476
| 37.1
| 37.1
| ### |
2000-Oct-11 Wed
| ###
| ###
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2000-Oct-10 Tue
| ###
| ###
| 1.89
| ###
| 124,388
| 117,546
| ###
| ###
| 0.0 |
2000-Oct-09 Mon
| 1.87
| 1.87
| 1.8
| 1.87
| 76,552
| 140,472
| ###
| ###
| ### |
2000-Oct-06 Fri
| 1.8
| ###
| 1.8
| ###
| 219,949
| 197,954
| ###
| ###
| 0.0 |
2000-Oct-05 Thu
| 1.75
| 1.76
| 1.72
| 1.76
|
|
| 71.8
| 71.8
| 0.1 |
2000-Oct-04 Wed
| 1.71
| 1.71
| ###
| 1.7
| 60,580
| ###
| 33.2
| 33.2
| ### |
2000-Oct-03 Tue
| 1.72
| 1.79
| 1.72
| 1.72
|
|
| ###
| ###
| 0.1 |
2000-Oct-02 Mon
| ###
| 1.8
| ###
| 1.79
| 33,145
| ###
| ###
| ###
| 0.1 |
2000-Sep-29 Fri
| ###
| ###
| ###
| ###
| 190,152
| 0
| 92.4
| 92.4
| 0.0 |
2000-Sep-28 Thu
| 1.57
| 1.7
| 1.57
| ###
| 221,524
| ###
| 79.8
| 79.8
| 0.0 |
2000-Sep-27 Wed
| 1.59
| ###
| 1.58
| ###
| 57,229
| ###
| 74.4
| 74.4
| 0.0 |
2000-Sep-26 Tue
| ###
| ###
| ###
| ###
| 16,957
| 0
| ###
| ###
| 0.0 |
2000-Sep-25 Mon
| ###
| ###
| 1.51
| 1.59
|
|
| ###
| ###
| ### |
2000-Sep-22 Fri
| 1.7
| 1.7
| ###
| ###
| 31,426
| ###
| 9.3
| 9.3
| 0.0 |
2000-Sep-21 Thu
| 1.8
| 1.8
| 1.7
| 1.7
| 19,683
| 34,445
| 5.0
| 5.0
| ### |
2000-Sep-20 Wed
| 1.75
| 1.8
| 1.7
| 1.8
| 121,027
| ###
| 84.8
| 84.8
| 0.1 |
2000-Sep-19 Tue
| ###
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2000-Sep-18 Mon
| 1.74
| 1.8
| ###
| ###
| 77,358
| 69,622
| ###
| ###
| 0.0 |
|