End of day Prices (full format), 600 Days for (PEM) PERILYA LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2004-Jun-23 Wed
| 0.88
| 0.88
| 0.85
| 0.87
|
|
| ###
| ###
| 0.1 |
2004-Jun-22 Tue
| ###
| ###
| 0.85
| 0.89
| 605,122
| 257,176
| 14.9
| 14.9
| ### |
2004-Jun-21 Mon
| ###
| ###
| ###
| ###
| 656,425
| 0
| 10.2
| 10.2
| 0.0 |
2004-Jun-18 Fri
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2004-Jun-17 Thu
| ###
| ###
| ###
| ###
|
|
| 7.4
| 7.4
| 0.0 |
2004-Jun-16 Wed
| 1
| 1
| ###
| ###
|
|
| 11.1
| 11.1
| 0.0 |
2004-Jun-15 Tue
| 1
| ###
| ###
| 1
|
|
| ###
| ###
| ### |
2004-Jun-14 Mon
| ###
| 1
| ###
| 1
| 941,051
| 470,525
| ###
| ###
| ### |
2004-Jun-11 Fri
| ###
| 1
| ###
| 1
| 941,051
| 470,525
| 96.1
| 96.1
| ### |
2004-Jun-10 Thu
| ###
| ###
| ###
| ###
| 233,344
| 0
| 79.9
| 79.9
| 0.0 |
2004-Jun-09 Wed
| ###
| ###
| ###
| ###
| 151,750
| 0
| ###
| ###
| 0.0 |
2004-Jun-08 Tue
| ###
| ###
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2004-Jun-07 Mon
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2004-Jun-04 Fri
| ###
| ###
| 0.88
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-03 Thu
| ###
| ###
| ###
| ###
| 900,950
| 0
| 74.2
| 74.2
| 0.0 |
2004-Jun-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-01 Tue
| ###
| ###
| 0.89
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-31 Mon
| 0.88
| ###
| 0.87
| ###
|
|
| 94.5
| 94.5
| 0.0 |
2004-May-28 Fri
| 0.88
| 0.88
| 0.88
| 0.88
|
|
| ###
| ###
| 0.1 |
2004-May-27 Thu
| 0.87
| 0.88
| 0.85
| 0.87
|
|
| 64.3
| 64.3
| 0.1 |
2004-May-26 Wed
| 0.88
| 0.88
| 0.86
| 0.87
|
|
| ###
| ###
| 0.1 |
2004-May-25 Tue
| 0.89
| 0.89
| 0.87
| 0.88
|
|
| ###
| ###
| 0.1 |
2004-May-24 Mon
| 0.82
| 0.86
| 0.82
| 0.85
| 385,722
| ###
| 94.0
| 94.0
| ### |
2004-May-21 Fri
| 0.8
| 0.83
| 0.8
| 0.81
|
|
| 79.0
| 79.0
| 0.1 |
2004-May-20 Thu
| 0.76
| 0.78
| 0.75
| 0.78
| 1,074,843
| 822,254
| ###
| ###
| 0.1 |
2004-May-19 Wed
| 0.73
| 0.73
| ###
| 0.73
| 402,157
| 146,787
| 74.0
| 74.0
| 0.1 |
2004-May-18 Tue
| 0.74
| 0.75
| 0.72
| 0.73
|
|
| 24.0
| 24.0
| 0.1 |
2004-May-17 Mon
| 0.77
| 0.77
| 0.73
| 0.73
| 243,982
| 182,986
| ###
| ###
| 0.1 |
2004-May-14 Fri
| 0.81
| 0.81
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2004-May-13 Thu
| 0.78
| 0.82
| 0.78
| 0.81
| 453,185
| 362,548
| ###
| ###
| 0.1 |
2004-May-12 Wed
| 0.77
| 0.77
| 0.75
| 0.77
| 366,759
| ###
| ###
| ###
| 0.1 |
2004-May-11 Tue
| 0.83
| 0.83
| 0.78
| 0.78
|
|
| 5.2
| 5.2
| 0.1 |
2004-May-10 Mon
| 0.86
| 0.86
| 0.84
| 0.84
| 334,655
| 284,456
| ###
| ###
| ### |
2004-May-07 Fri
| 0.88
| 0.89
| 0.86
| 0.89
| 154,081
| 134,820
| 83.5
| 83.5
| ### |
2004-May-06 Thu
| ###
| ###
| 0.87
| 0.89
| 656,187
| 285,441
| 23.0
| 23.0
| ### |
2004-May-05 Wed
| 0.89
| ###
| 0.89
| ###
| 291,150
| ###
| 76.1
| 76.1
| 0.0 |
2004-May-04 Tue
| 0.82
| 0.89
| 0.82
| 0.88
|
|
| 97.6
| 97.6
| 0.1 |
2004-May-03 Mon
| 0.85
| 0.85
| 0.82
| 0.82
| 240,473
| ###
| ###
| ###
| 0.1 |
2004-Apr-30 Fri
| 0.86
| 0.88
| 0.84
| 0.85
| 731,472
| ###
| 23.4
| 23.4
| ### |
2004-Apr-29 Thu
| 0.86
| 0.87
| 0.82
| 0.87
|
|
| 86.6
| 86.6
| 0.1 |
2004-Apr-28 Wed
| ###
| ###
| 0.88
| ###
| 1,885,656
| 829,688
| ###
| ###
| 0.0 |
2004-Apr-27 Tue
| ###
| ###
| 0.89
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-26 Mon
| 1
| ###
| ###
| ###
| 600,870
| 0
| ###
| ###
| 0.0 |
2004-Apr-23 Fri
| ###
| ###
| ###
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2004-Apr-22 Thu
| ###
| ###
| ###
| ###
| 1,519,825
| 0
| 77.5
| 77.5
| 0.0 |
2004-Apr-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-20 Tue
| ###
| ###
| ###
| ###
| 1,104,722
| 0
| 1.8
| 1.8
| 0.0 |
2004-Apr-19 Mon
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2004-Apr-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-15 Thu
| ###
| ###
| ###
| ###
| 1,168,847
| 0
| ###
| ###
| 0.0 |
2004-Apr-14 Wed
| ###
| 1.2
| ###
| ###
| 1,905,680
| ###
| ###
| ###
| 0.0 |
2004-Apr-13 Tue
| 1.27
| 1.27
| ###
| ###
| 1,414,152
| 897,986
| 1.9
| 1.9
| 0.0 |
2004-Apr-08 Thu
| 1.25
| 1.25
| 1.2
| 1.2
| 1,038,455
| ###
| ###
| ###
| 0.1 |
2004-Apr-07 Wed
| ###
| ###
| 1.29
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2004-Apr-06 Tue
| ###
| ###
| 1.29
| ###
| 296,370
| 191,158
| 30.5
| 30.5
| 0.0 |
2004-Apr-05 Mon
| ###
| ###
| ###
| ###
|
|
| 7.2
| 7.2
| 0.0 |
2004-Apr-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-01 Thu
| ###
| ###
| ###
| ###
| 922,673
| 0
| 17.8
| 17.8
| 0.0 |
2004-Mar-31 Wed
| ###
| ###
| ###
| ###
| 207,377
| 0
| 68.6
| 68.6
| 0.0 |
2004-Mar-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-29 Mon
| ###
| ###
| ###
| ###
| 492,250
| 0
| 20.7
| 20.7
| 0.0 |
2004-Mar-26 Fri
| ###
| ###
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2004-Mar-25 Thu
| ###
| ###
| ###
| ###
| 913,748
| 0
| 93.1
| 93.1
| 0.0 |
2004-Mar-24 Wed
| ###
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2004-Mar-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-22 Mon
| 1.29
| ###
| 1.29
| ###
|
|
| 92.6
| 92.6
| 0.0 |
2004-Mar-19 Fri
| 1.27
| 1.28
| 1.25
| 1.28
| 560,926
| 709,571
| 73.5
| 73.5
| ### |
2004-Mar-18 Thu
| 1.26
| 1.27
| 1.25
| 1.26
|
|
| 74.7
| 74.7
| ### |
2004-Mar-17 Wed
| 1.26
| 1.28
| 1.24
| 1.25
| 632,787
| ###
| 24.5
| 24.5
| ### |
2004-Mar-16 Tue
| 1.27
| 1.27
| 1.24
| 1.25
|
|
| 25.6
| 25.6
| ### |
2004-Mar-15 Mon
| 1.28
| 1.28
| 1.27
| 1.27
|
|
| ###
| ###
| ### |
2004-Mar-12 Fri
| ###
| ###
| 1.26
| 1.26
|
|
| ###
| ###
| ### |
2004-Mar-11 Thu
| ###
| ###
| 1.29
| 1.29
|
|
| ###
| ###
| 0.1 |
2004-Mar-10 Wed
| ###
| ###
| ###
| ###
| 73,850
| 0
| ###
| ###
| 0.0 |
2004-Mar-09 Tue
| ###
| ###
| ###
| ###
| 1,413,382
| 0
| 29.3
| 29.3
| 0.0 |
2004-Mar-08 Mon
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2004-Mar-05 Fri
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2004-Mar-04 Thu
| 1.41
| 1.41
| ###
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2004-Mar-03 Wed
| 1.42
| 1.42
| ###
| 1.41
| 500,177
| 355,125
| 30.9
| 30.9
| ### |
2004-Mar-02 Tue
| ###
| 1.42
| ###
| 1.42
|
|
| ###
| ###
| ### |
2004-Mar-01 Mon
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2004-Feb-27 Fri
| ###
| ###
| ###
| ###
| 158,081
| 0
| 91.8
| 91.8
| 0.0 |
2004-Feb-26 Thu
| ###
| ###
| 1.28
| 1.29
| 50,972
| 32,622
| 17.8
| 17.8
| 0.1 |
2004-Feb-25 Wed
| ###
| ###
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2004-Feb-24 Tue
| 1.4
| 1.4
| 1.23
| ###
| 372,576
| ###
| ###
| ###
| 0.0 |
2004-Feb-23 Mon
| 1.42
| 1.42
| ###
| ###
| 185,854
| 131,956
| ###
| ###
| 0.0 |
2004-Feb-20 Fri
| ###
| 1.4
| ###
| 1.4
| 187,929
| 131,550
| ###
| ###
| ### |
2004-Feb-19 Thu
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-18 Wed
| 1.45
| 1.47
| ###
| ###
| 618,059
| 454,273
| ###
| ###
| 0.0 |
2004-Feb-17 Tue
| ###
| 1.45
| ###
| 1.43
|
|
| 90.9
| 90.9
| 0.1 |
2004-Feb-16 Mon
| ###
| ###
| ###
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2004-Feb-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-12 Thu
| ###
| ###
| ###
| ###
| 672,181
| 0
| ###
| ###
| 0.0 |
2004-Feb-11 Wed
| ###
| ###
| 1.29
| ###
| 793,580
| 511,859
| 74.4
| 74.4
| 0.0 |
2004-Feb-10 Tue
| ###
| ###
| 1.26
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-09 Mon
| 1.21
| 1.25
| 1.21
| 1.25
| 526,623
| 647,746
| ###
| ###
| ### |
2004-Feb-06 Fri
| ###
| 1.2
| ###
| ###
| 255,479
| 153,287
| 66.1
| 66.1
| 0.0 |
2004-Feb-05 Thu
| ###
| ###
| ###
| ###
| 299,946
| 0
| ###
| ###
| 0.0 |
2004-Feb-04 Wed
| ###
| 1.22
| ###
| ###
| 797,822
| 486,671
| ###
| ###
| 0.0 |
2004-Feb-03 Tue
| 1.23
| 1.23
| ###
| ###
| 483,386
| 297,282
| 3.5
| 3.5
| 0.0 |
2004-Feb-02 Mon
| 1.27
| 1.28
| 1.23
| 1.24
|
|
| ###
| ###
| 0.1 |
2004-Jan-30 Fri
| ###
| ###
| 1.26
| 1.27
| 244,150
| ###
| 8.7
| 8.7
| ### |
2004-Jan-29 Thu
| ###
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-28 Wed
| 1.27
| ###
| 1.26
| ###
| 1,089,321
| 686,272
| 92.2
| 92.2
| 0.0 |
2004-Jan-27 Tue
| ###
| ###
| 1.26
| 1.27
| 715,282
| 450,627
| ###
| ###
| ### |
2004-Jan-23 Fri
| ###
| ###
| ###
| ###
| 1,716,149
| 0
| ###
| ###
| 0.0 |
2004-Jan-22 Thu
| 1.27
| 1.29
| 1.26
| 1.29
| 258,889
| 330,083
| ###
| ###
| 0.1 |
2004-Jan-21 Wed
| 1.25
| 1.28
| 1.23
| 1.26
|
|
| 75.9
| 75.9
| ### |
2004-Jan-20 Tue
| 1.22
| 1.23
| 1.2
| 1.23
|
|
| ###
| ###
| 0.1 |
2004-Jan-19 Mon
| ###
| ###
| ###
| ###
| 1,317,452
| 0
| 73.6
| 73.6
| 0.0 |
2004-Jan-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-14 Wed
| 1.23
| 1.23
| ###
| ###
|
|
| 7.3
| 7.3
| 0.0 |
2004-Jan-13 Tue
| 1.29
| 1.29
| 1.23
| 1.23
| 275,947
| ###
| 5.3
| 5.3
| 0.1 |
2004-Jan-12 Mon
| 1.29
| 1.29
| ###
| 1.27
|
|
| ###
| ###
| ### |
2004-Jan-09 Fri
| ###
| ###
| 1.28
| ###
| 286,983
| ###
| ###
| ###
| 0.0 |
2004-Jan-08 Thu
| ###
| ###
| ###
| ###
| 459,528
| 0
| ###
| ###
| 0.0 |
2004-Jan-07 Wed
| ###
| ###
| ###
| ###
| 1,210,129
| 0
| ###
| ###
| 0.0 |
2004-Jan-06 Tue
| 1.26
| 1.28
| 1.25
| 1.27
| 539,940
| 683,024
| ###
| ###
| ### |
2004-Jan-05 Mon
| 1.23
| 1.25
| 1.22
| 1.25
| 773,248
| ###
| ###
| ###
| ### |
2004-Jan-02 Fri
| 1.21
| 1.22
| 1.2
| 1.2
|
|
| 17.7
| 17.7
| 0.1 |
2003-Dec-31 Wed
| 1.24
| 1.24
| 1.22
| 1.22
| 70,045
| 86,155
| ###
| ###
| 0.1 |
2003-Dec-30 Tue
| 1.21
| 1.25
| 1.21
| 1.25
| 796,980
| 980,285
| 90.1
| 90.1
| ### |
2003-Dec-29 Mon
| 1.21
| 1.21
| ###
| 1.21
|
|
| ###
| ###
| ### |
2003-Dec-24 Wed
| 1.25
| 1.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-23 Tue
| 1.22
| 1.24
| ###
| 1.24
| 311,655
| 193,226
| 81.6
| 81.6
| 0.1 |
2003-Dec-22 Mon
| 1.24
| 1.25
| 1.23
| 1.23
|
|
| ###
| ###
| 0.1 |
2003-Dec-19 Fri
| 1.23
| 1.23
| ###
| 1.23
| 507,826
| ###
| ###
| ###
| 0.1 |
2003-Dec-18 Thu
| 1.25
| 1.28
| 1.23
| 1.24
|
|
| 31.7
| 31.7
| 0.1 |
2003-Dec-17 Wed
| 1.21
| 1.24
| 1.2
| 1.24
| 813,072
| 991,947
| ###
| ###
| 0.1 |
2003-Dec-16 Tue
| ###
| 1.22
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2003-Dec-15 Mon
| ###
| 1.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-12 Fri
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2003-Dec-11 Thu
| ###
| ###
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2003-Dec-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-05 Fri
| ###
| ###
| ###
| ###
| 645,346
| 0
| ###
| ###
| 0.0 |
2003-Dec-04 Thu
| ###
| ###
| ###
| ###
| 1,815,684
| 0
| 85.7
| 85.7
| 0.0 |
2003-Dec-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-02 Tue
| ###
| ###
| ###
| ###
| 350,340
| 0
| ###
| ###
| 0.0 |
2003-Dec-01 Mon
| ###
| ###
| ###
| ###
| 264,588
| 0
| ###
| ###
| 0.0 |
2003-Nov-28 Fri
| ###
| ###
| ###
| ###
| 107,980
| 0
| ###
| ###
| 0.0 |
2003-Nov-27 Thu
| ###
| ###
| ###
| ###
| 661,180
| 0
| 81.9
| 81.9
| 0.0 |
2003-Nov-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-24 Mon
| ###
| ###
| 1
| 1
|
|
| ###
| ###
| ### |
2003-Nov-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-20 Thu
| ###
| ###
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2003-Nov-19 Wed
| ###
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2003-Nov-18 Tue
| ###
| ###
| ###
| ###
|
|
| 40.0
| 40.0
| 0.0 |
2003-Nov-17 Mon
| ###
| ###
| ###
| ###
| 862,757
| 0
| ###
| ###
| 0.0 |
2003-Nov-14 Fri
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2003-Nov-13 Thu
| ###
| ###
| ###
| ###
| 570,672
| 0
| ###
| ###
| 0.0 |
2003-Nov-12 Wed
| ###
| ###
| ###
| ###
| 133,058
| 0
| ###
| ###
| 0.0 |
2003-Nov-11 Tue
| ###
| ###
| ###
| ###
| 3,770,378
| 0
| ###
| ###
| 0.0 |
2003-Nov-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-07 Fri
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2003-Nov-06 Thu
| ###
| ###
| 1
| ###
| 946,389
| ###
| ###
| ###
| 0.0 |
2003-Nov-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-04 Tue
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2003-Nov-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-31 Fri
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2003-Oct-30 Thu
| ###
| ###
| ###
| ###
| 1,530,723
| 0
| 7.6
| 7.6
| 0.0 |
2003-Oct-29 Wed
| ###
| ###
| ###
| ###
| 649,785
| 0
| 89.3
| 89.3
| 0.0 |
2003-Oct-28 Tue
| ###
| ###
| ###
| 1
| 2,637,177
| 0
| 26.2
| 26.2
| ### |
2003-Oct-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-24 Fri
| ###
| ###
| ###
| ###
| 622,741
| 0
| ###
| ###
| 0.0 |
2003-Oct-23 Thu
| ###
| ###
| ###
| ###
|
|
| 7.4
| 7.4
| 0.0 |
2003-Oct-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-20 Mon
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2003-Oct-17 Fri
| ###
| ###
| 1
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2003-Oct-16 Thu
| ###
| ###
| ###
| 1
|
|
| 7.5
| 7.5
| ### |
2003-Oct-15 Wed
| ###
| ###
| ###
| ###
| 933,323
| 0
| ###
| ###
| 0.0 |
2003-Oct-14 Tue
| ###
| ###
| ###
| ###
| 1,531,777
| 0
| 29.2
| 29.2
| 0.0 |
2003-Oct-13 Mon
| ###
| ###
| 1
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2003-Oct-10 Fri
| ###
| ###
| ###
| ###
| 952,076
| 0
| 65.1
| 65.1
| 0.0 |
2003-Oct-09 Thu
| 1
| ###
| ###
| 1
|
|
| ###
| ###
| ### |
2003-Oct-08 Wed
| ###
| ###
| ###
| ###
| 3,399,822
| 0
| ###
| ###
| 0.0 |
2003-Oct-07 Tue
| 0.86
| 0.88
| 0.86
| 0.86
| 1,300,876
| ###
| ###
| ###
| ### |
2003-Oct-06 Mon
| 0.8
| 0.86
| 0.79
| 0.83
|
|
| ###
| ###
| ### |
2003-Oct-03 Fri
| 0.82
| 0.82
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2003-Oct-02 Thu
| 0.85
| 0.85
| 0.81
| 0.83
|
|
| 14.5
| 14.5
| ### |
2003-Oct-01 Wed
| 0.85
| 0.85
| 0.83
| 0.84
| 474,727
| 398,770
| 25.9
| 25.9
| ### |
2003-Sep-30 Tue
| 0.82
| 0.84
| 0.81
| 0.82
|
|
| ###
| ###
| 0.1 |
2003-Sep-29 Mon
| 0.81
| 0.82
| 0.8
| 0.81
| 282,150
| 228,541
| 70.9
| 70.9
| 0.1 |
2003-Sep-26 Fri
| 0.82
| 0.83
| 0.79
| 0.83
|
|
| ###
| ###
| ### |
2003-Sep-25 Thu
| 0.84
| 0.84
| 0.81
| 0.82
| 788,386
| ###
| ###
| ###
| 0.1 |
2003-Sep-24 Wed
| ###
| ###
| 0.81
| 0.83
|
|
| 2.6
| 2.6
| ### |
2003-Sep-23 Tue
| 0.81
| 0.89
| 0.81
| 0.88
| 4,095,673
| 3,481,322
| 97.5
| 97.5
| 0.1 |
2003-Sep-22 Mon
| 0.77
| 0.8
| 0.77
| 0.8
|
|
| ###
| ###
| 0.1 |
2003-Sep-19 Fri
| 0.77
| 0.78
| 0.75
| 0.75
| 991,958
| 758,847
| ###
| ###
| ### |
2003-Sep-18 Thu
| 0.78
| 0.78
| 0.75
| 0.77
|
|
| 23.5
| 23.5
| 0.1 |
2003-Sep-17 Wed
| 0.77
| 0.78
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2003-Sep-16 Tue
| 0.72
| 0.77
| 0.72
| 0.75
| 4,967,286
| 3,700,628
| 92.2
| 92.2
| ### |
2003-Sep-15 Mon
| ###
| 0.71
| ###
| 0.71
| 4,092,870
| ###
| ###
| ###
| ### |
2003-Sep-12 Fri
| 0.71
| 0.71
| ###
| ###
| 1,236,327
| ###
| 9.1
| 9.1
| 0.0 |
2003-Sep-11 Thu
| 0.73
| 0.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-10 Wed
| 0.7
| 0.72
| ###
| 0.71
| 2,078,584
| ###
| ###
| ###
| ### |
2003-Sep-09 Tue
| ###
| 0.73
| ###
| 0.72
|
|
| ###
| ###
| ### |
2003-Sep-08 Mon
| ###
| ###
| ###
| ###
| 156,277
| 0
| 79.4
| 79.4
| 0.0 |
2003-Sep-05 Fri
| ###
| ###
| ###
| ###
| 274,654
| 0
| 78.7
| 78.7
| 0.0 |
2003-Sep-04 Thu
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2003-Sep-03 Wed
| ###
| ###
| ###
| ###
| 144,443
| 0
| 19.8
| 19.8
| 0.0 |
2003-Sep-02 Tue
| ###
| ###
| ###
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2003-Sep-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-29 Fri
| ###
| ###
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2003-Aug-28 Thu
| ###
| ###
| ###
| ###
| 322,487
| 0
| 87.9
| 87.9
| 0.0 |
2003-Aug-27 Wed
| 0.59
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-26 Tue
| 0.59
| 0.59
| 0.57
| 0.58
| 508,474
| ###
| ###
| ###
| ### |
2003-Aug-25 Mon
| ###
| ###
| 0.58
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-21 Thu
| ###
| ###
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2003-Aug-20 Wed
| ###
| ###
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2003-Aug-19 Tue
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2003-Aug-18 Mon
| ###
| ###
| ###
| ###
| 81,150
| 0
| 12.3
| 12.3
| 0.0 |
2003-Aug-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-14 Thu
| ###
| ###
| ###
| ###
| 2,127,182
| 0
| ###
| ###
| 0.0 |
2003-Aug-13 Wed
| ###
| ###
| ###
| ###
| 409,125
| 0
| 79.0
| 79.0
| 0.0 |
2003-Aug-12 Tue
| ###
| ###
| ###
| ###
| 1,787,650
| 0
| 72.1
| 72.1
| 0.0 |
2003-Aug-11 Mon
| ###
| ###
| ###
| ###
| 493,074
| 0
| ###
| ###
| 0.0 |
2003-Aug-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-07 Thu
| ###
| ###
| ###
| ###
| 259,250
| 0
| ###
| ###
| 0.0 |
2003-Aug-06 Wed
| ###
| ###
| ###
| ###
|
|
| 8.1
| 8.1
| 0.0 |
2003-Aug-05 Tue
| 0.59
| ###
| 0.59
| ###
| 1,057,820
| 312,056
| ###
| ###
| 0.0 |
2003-Aug-04 Mon
| 0.55
| 0.59
| 0.54
| 0.58
|
|
| ###
| ###
| ### |
2003-Aug-01 Fri
| 0.55
| 0.55
| 0.53
| 0.53
|
|
| 7.7
| 7.7
| 0.0 |
2003-Jul-31 Thu
| 0.55
| 0.57
| 0.53
| 0.54
| 2,234,675
| 1,229,071
| ###
| ###
| 0.0 |
2003-Jul-30 Wed
| 0.54
| 0.55
| 0.53
| 0.55
| 467,574
| 252,489
| 83.1
| 83.1
| ### |
2003-Jul-29 Tue
| 0.52
| 0.54
| 0.52
| 0.54
|
|
| 91.3
| 91.3
| 0.0 |
2003-Jul-28 Mon
| 0.5
| 0.53
| 0.5
| 0.53
|
|
| ###
| ###
| 0.0 |
2003-Jul-25 Fri
| 0.51
| 0.51
| ###
| 0.5
|
|
| ###
| ###
| 0.0 |
2003-Jul-24 Thu
| 0.51
| 0.52
| 0.5
| 0.52
|
|
| ###
| ###
| 0.0 |
2003-Jul-23 Wed
| 0.5
| 0.5
| 0.49
| 0.5
|
|
| 67.8
| 67.8
| 0.0 |
2003-Jul-22 Tue
| 0.5
| 0.5
| 0.5
| 0.5
| 16,144
| 8,072
| 75.9
| 75.9
| 0.0 |
2003-Jul-21 Mon
| 0.5
| 0.51
| 0.49
| 0.5
| 153,685
| 76,842
| ###
| ###
| 0.0 |
2003-Jul-18 Fri
| 0.5
| 0.5
| 0.5
| 0.5
| 89,356
| 44,678
| ###
| ###
| 0.0 |
2003-Jul-17 Thu
| 0.5
| 0.5
| 0.485
| 0.5
| 189,157
| 93,159
| 73.6
| 73.6
| 0.0 |
2003-Jul-16 Wed
| 0.485
| 0.5
| 0.485
| 0.5
| 396,257
| 195,156
| ###
| ###
| 0.0 |
2003-Jul-15 Tue
| 0.475
| 0.485
| 0.475
| 0.485
|
|
| 86.0
| 86.0
| 0.0 |
2003-Jul-14 Mon
| ###
| 0.475
| ###
| 0.47
|
|
| ###
| ###
| ### |
2003-Jul-11 Fri
| 0.445
| ###
| 0.44
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2003-Jul-10 Thu
| 0.42
| 0.44
| 0.42
| 0.44
|
|
| 92.9
| 92.9
| ### |
2003-Jul-09 Wed
| ###
| 0.4
| 0.375
| 0.4
|
|
| 93.9
| 93.9
| 0.0 |
2003-Jul-08 Tue
| ###
| ###
| ###
| ###
| 538,056
| 0
| ###
| ###
| 0.0 |
2003-Jul-07 Mon
| 0.43
| 0.43
| ###
| ###
| 313,775
| ###
| ###
| ###
| 0.0 |
2003-Jul-04 Fri
| 0.43
| 0.43
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2003-Jul-03 Thu
| ###
| ###
| 0.42
| 0.43
| 317,342
| 66,641
| 19.5
| 19.5
| ### |
2003-Jul-02 Wed
| 0.44
| 0.44
| 0.43
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2003-Jul-01 Tue
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| 68.9
| 68.9
| ### |
2003-Jun-30 Mon
| 0.44
| 0.445
| 0.425
| 0.44
|
|
| ###
| ###
| ### |
2003-Jun-27 Fri
| 0.45
| 0.45
| 0.44
| 0.45
|
|
| ###
| ###
| 0.0 |
2003-Jun-25 Wed
| 0.445
| 0.445
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2003-Jun-24 Tue
| 0.46
| 0.46
| 0.44
| 0.445
|
|
| ###
| ###
| ### |
2003-Jun-23 Mon
| 0.47
| 0.47
| 0.455
| ###
| 197,744
| 91,456
| ###
| ###
| 0.0 |
2003-Jun-20 Fri
| 0.455
| 0.47
| 0.45
| 0.47
|
|
| ###
| ###
| ### |
2003-Jun-19 Thu
| 0.455
| 0.47
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2003-Jun-18 Wed
| 0.455
| 0.48
| 0.455
| 0.46
|
|
| ###
| ###
| 0.0 |
2003-Jun-17 Tue
| 0.46
| 0.46
| 0.455
| 0.46
| 119,178
| 54,523
| 73.2
| 73.2
| 0.0 |
2003-Jun-16 Mon
| 0.46
| 0.46
| 0.455
| 0.455
| 169,647
| ###
| ###
| ###
| 0.0 |
2003-Jun-13 Fri
| 0.47
| 0.47
| 0.455
| 0.455
| 207,187
| 95,823
| 10.2
| 10.2
| 0.0 |
2003-Jun-12 Thu
| 0.475
| 0.475
| 0.46
| 0.47
|
|
| ###
| ###
| ### |
2003-Jun-11 Wed
| 0.455
| 0.48
| 0.455
| 0.47
| 147,550
| 68,979
| 90.6
| 90.6
| ### |
2003-Jun-10 Tue
| 0.49
| 0.49
| 0.455
| 0.455
|
|
| 4.2
| 4.2
| 0.0 |
2003-Jun-06 Fri
| 0.5
| 0.5
| 0.48
| 0.48
| 195,285
| 95,689
| 7.2
| 7.2
| 0.0 |
2003-Jun-05 Thu
| 0.5
| 0.5
| 0.5
| 0.5
| 205,975
| 102,987
| ###
| ###
| 0.0 |
2003-Jun-04 Wed
| 0.485
| 0.49
| 0.485
| 0.49
| 304,750
| ###
| ###
| ###
| ### |
2003-Jun-03 Tue
| 0.51
| 0.51
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2003-Jun-02 Mon
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| 74.4
| 74.4
| ### |
2003-May-30 Fri
| 0.53
| 0.53
| 0.52
| 0.52
|
|
| 16.1
| 16.1
| 0.0 |
2003-May-29 Thu
| 0.52
| 0.54
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2003-May-28 Wed
| 0.52
| 0.52
| 0.51
| 0.51
| 24,176
| 12,450
| 17.9
| 17.9
| ### |
2003-May-27 Tue
| 0.53
| 0.53
| 0.52
| 0.52
|
|
| 17.2
| 17.2
| 0.0 |
2003-May-26 Mon
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| 70.7
| 70.7
| 0.0 |
2003-May-23 Fri
| 0.53
| 0.54
| 0.53
| 0.53
| 231,250
| ###
| ###
| ###
| 0.0 |
2003-May-22 Thu
| 0.51
| 0.54
| 0.51
| 0.54
| 336,724
| 176,780
| 94.7
| 94.7
| 0.0 |
2003-May-21 Wed
| 0.51
| 0.51
| 0.5
| 0.5
|
|
| 15.2
| 15.2
| 0.0 |
2003-May-20 Tue
| 0.52
| 0.52
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2003-May-19 Mon
| 0.51
| 0.51
| 0.5
| 0.5
| 114,650
| ###
| 15.0
| 15.0
| 0.0 |
2003-May-16 Fri
| 0.51
| 0.51
| 0.5
| 0.51
|
|
| 72.3
| 72.3
| ### |
2003-May-15 Thu
| 0.51
| 0.51
| 0.5
| 0.5
| 80,144
| 40,472
| 15.7
| 15.7
| 0.0 |
2003-May-14 Wed
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2003-May-13 Tue
| 0.5
| 0.5
| 0.5
| 0.5
| 56,550
| 28,275
| ###
| ###
| 0.0 |
2003-May-12 Mon
| 0.52
| 0.52
| 0.5
| 0.5
|
|
| 7.1
| 7.1
| 0.0 |
2003-May-09 Fri
| 0.51
| 0.51
| 0.5
| 0.51
|
|
| ###
| ###
| ### |
2003-May-08 Thu
| 0.51
| 0.51
| 0.5
| 0.51
| 98,750
| ###
| ###
| ###
| ### |
2003-May-07 Wed
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| 70.6
| 70.6
| ### |
2003-May-06 Tue
| 0.51
| 0.54
| 0.5
| 0.51
|
|
| ###
| ###
| ### |
2003-May-05 Mon
| 0.51
| 0.51
| ###
| 0.5
| 169,250
| 43,158
| 16.3
| 16.3
| 0.0 |
2003-May-02 Fri
| 0.52
| 0.52
| 0.52
| 0.52
| 0
|
|
|
| 0.0 |
2003-May-01 Thu
| 0.54
| 0.54
| 0.52
| 0.52
| 207,750
| ###
| ###
| ###
| 0.0 |
2003-Apr-30 Wed
| 0.55
| 0.55
| 0.54
| 0.54
| 335,371
| 182,777
| ###
| ###
| 0.0 |
2003-Apr-29 Tue
| 0.5
| 0.54
| 0.5
| 0.54
| 801,871
| 416,972
| 96.8
| 96.8
| 0.0 |
2003-Apr-28 Mon
| 0.53
| 0.53
| 0.48
| 0.49
|
|
| ###
| ###
| ### |
2003-Apr-24 Thu
| 0.53
| 0.54
| 0.52
| 0.53
| 363,743
| 192,783
| ###
| ###
| 0.0 |
2003-Apr-23 Wed
| 0.56
| 0.56
| 0.51
| 0.53
|
|
| 5.2
| 5.2
| 0.0 |
2003-Apr-22 Tue
| 0.58
| 0.58
| 0.57
| 0.57
|
|
| 14.1
| 14.1
| ### |
2003-Apr-17 Thu
| 0.58
| 0.58
| 0.55
| 0.58
|
|
| ###
| ###
| ### |
2003-Apr-16 Wed
| ###
| ###
| 0.59
| 0.59
| 50,380
| ###
| 8.4
| 8.4
| 0.0 |
2003-Apr-15 Tue
| ###
| ###
| 0.59
| ###
| 270,580
| 79,821
| ###
| ###
| 0.0 |
2003-Apr-14 Mon
| ###
| ###
| ###
| ###
| 324,375
| 0
| 75.0
| 75.0
| 0.0 |
2003-Apr-11 Fri
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2003-Apr-10 Thu
| ###
| ###
| ###
| ###
| 233,585
| 0
| 63.9
| 63.9
| 0.0 |
2003-Apr-09 Wed
| ###
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-07 Mon
| ###
| ###
| ###
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2003-Apr-04 Fri
| ###
| ###
| ###
| ###
| 1,590,971
| 0
| ###
| ###
| 0.0 |
2003-Apr-03 Thu
| 0.59
| ###
| 0.58
| 0.58
| 315,555
| ###
| 15.6
| 15.6
| ### |
2003-Apr-02 Wed
| 0.58
| ###
| 0.58
| ###
| 543,350
| 157,571
| 93.4
| 93.4
| 0.0 |
2003-Apr-01 Tue
| 0.57
| 0.58
| 0.57
| 0.58
|
|
| ###
| ###
| ### |
2003-Mar-31 Mon
| 0.57
| 0.57
| 0.56
| 0.57
|
|
| 73.1
| 73.1
| ### |
2003-Mar-28 Fri
| 0.59
| 0.59
| 0.56
| 0.57
|
|
| 7.0
| 7.0
| ### |
2003-Mar-27 Thu
| ###
| ###
| 0.59
| 0.59
|
|
| ###
| ###
| 0.0 |
2003-Mar-26 Wed
| 0.56
| ###
| 0.56
| ###
|
|
| 97.3
| 97.3
| 0.0 |
2003-Mar-25 Tue
| 0.53
| 0.56
| 0.53
| 0.56
|
|
| 96.0
| 96.0
| ### |
2003-Mar-24 Mon
| 0.52
| 0.53
| 0.52
| 0.52
|
|
| 79.4
| 79.4
| 0.0 |
2003-Mar-21 Fri
| 0.53
| 0.53
| 0.52
| 0.52
|
|
| 12.0
| 12.0
| 0.0 |
2003-Mar-20 Thu
| 0.49
| 0.52
| 0.49
| 0.52
|
|
| 96.1
| 96.1
| 0.0 |
2003-Mar-19 Wed
| 0.5
| 0.51
| 0.5
| 0.5
|
|
| 69.3
| 69.3
| 0.0 |
2003-Mar-18 Tue
| 0.47
| 0.5
| 0.47
| 0.5
| 355,877
| ###
| ###
| ###
| 0.0 |
2003-Mar-17 Mon
| 0.49
| 0.49
| 0.48
| 0.48
| 250,246
| ###
| ###
| ###
| 0.0 |
2003-Mar-14 Fri
| 0.49
| 0.5
| 0.49
| 0.5
|
|
| 83.9
| 83.9
| 0.0 |
2003-Mar-13 Thu
| 0.49
| 0.49
| 0.49
| 0.49
| 184,754
| 90,529
| 78.7
| 78.7
| ### |
2003-Mar-12 Wed
| 0.51
| 0.51
| 0.5
| 0.5
|
|
| 23.0
| 23.0
| 0.0 |
2003-Mar-11 Tue
| 0.52
| 0.52
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2003-Mar-10 Mon
| 0.53
| 0.54
| 0.52
| 0.52
|
|
| 18.1
| 18.1
| 0.0 |
2003-Mar-07 Fri
| 0.52
| 0.53
| 0.52
| 0.53
|
|
| 89.7
| 89.7
| 0.0 |
2003-Mar-06 Thu
| 0.52
| 0.52
| 0.52
| 0.52
| 127,453
| 66,275
| 78.6
| 78.6
| 0.0 |
2003-Mar-05 Wed
| 0.51
| 0.53
| 0.51
| 0.52
|
|
| ###
| ###
| 0.0 |
2003-Mar-04 Tue
| 0.53
| 0.53
| 0.51
| 0.51
|
|
| 8.6
| 8.6
| ### |
2003-Mar-03 Mon
| 0.53
| 0.53
| 0.52
| 0.53
| 240,125
| ###
| 74.9
| 74.9
| 0.0 |
2003-Feb-28 Fri
| 0.53
| 0.53
| 0.52
| 0.53
| 431,425
| ###
| 76.7
| 76.7
| 0.0 |
2003-Feb-27 Thu
| 0.5
| 0.53
| 0.5
| 0.53
| 378,844
| ###
| ###
| ###
| 0.0 |
2003-Feb-26 Wed
| ###
| 0.5
| 0.49
| ###
| 156,453
| 77,444
| ###
| ###
| 0.0 |
2003-Feb-25 Tue
| 0.51
| 0.51
| ###
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2003-Feb-24 Mon
| 0.53
| 0.53
| 0.52
| 0.52
|
|
| 16.3
| 16.3
| 0.0 |
2003-Feb-21 Fri
| 0.54
| 0.54
| 0.53
| 0.53
| 139,748
| ###
| 18.2
| 18.2
| 0.0 |
2003-Feb-20 Thu
| 0.53
| 0.54
| 0.53
| 0.54
| 155,050
| 82,951
| 90.5
| 90.5
| 0.0 |
2003-Feb-19 Wed
| 0.52
| 0.53
| 0.52
| 0.53
|
|
| 87.9
| 87.9
| 0.0 |
2003-Feb-18 Tue
| 0.53
| 0.54
| 0.53
| 0.53
|
|
| 72.8
| 72.8
| 0.0 |
2003-Feb-17 Mon
| 0.54
| 0.55
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2003-Feb-14 Fri
| 0.52
| 0.53
| 0.52
| 0.53
|
|
| 84.4
| 84.4
| 0.0 |
2003-Feb-13 Thu
| 0.52
| 0.52
| 0.52
| 0.52
| 23,325
| 12,129
| ###
| ###
| 0.0 |
2003-Feb-12 Wed
| 0.54
| 0.54
| 0.52
| 0.52
| 120,555
| ###
| 8.6
| 8.6
| 0.0 |
2003-Feb-11 Tue
| 0.56
| 0.56
| 0.54
| 0.54
| 110,150
| 60,582
| ###
| ###
| 0.0 |
2003-Feb-10 Mon
| 0.55
| 0.55
| 0.54
| 0.55
|
|
| ###
| ###
| ### |
2003-Feb-07 Fri
| 0.57
| 0.57
| 0.53
| 0.53
| 275,275
| ###
| ###
| ###
| 0.0 |
2003-Feb-06 Thu
| 0.57
| 0.58
| 0.56
| 0.58
|
|
| ###
| ###
| ### |
2003-Feb-05 Wed
| 0.58
| 0.58
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2003-Feb-04 Tue
| 0.56
| 0.57
| 0.56
| 0.57
|
|
| 86.2
| 86.2
| ### |
2003-Feb-03 Mon
| 0.55
| 0.56
| 0.54
| 0.55
|
|
| ###
| ###
| ### |
2003-Jan-31 Fri
| 0.54
| 0.54
| 0.53
| 0.54
| 102,255
| ###
| ###
| ###
| 0.0 |
2003-Jan-30 Thu
| 0.53
| 0.54
| 0.53
| 0.54
|
|
| 86.4
| 86.4
| 0.0 |
2003-Jan-29 Wed
| 0.53
| 0.54
| 0.52
| 0.52
| 205,775
| ###
| 19.2
| 19.2
| 0.0 |
2003-Jan-28 Tue
| 0.57
| 0.58
| 0.52
| 0.52
|
|
| 3.3
| 3.3
| 0.0 |
2003-Jan-24 Fri
| 0.58
| 0.59
| 0.57
| 0.57
|
|
| 17.9
| 17.9
| ### |
2003-Jan-23 Thu
| 0.57
| 0.57
| 0.55
| 0.56
| 1,219,255
| 682,782
| 14.1
| 14.1
| ### |
2003-Jan-22 Wed
| 0.51
| 0.53
| 0.51
| 0.53
|
|
| ###
| ###
| 0.0 |
2003-Jan-21 Tue
| 0.52
| 0.52
| 0.5
| 0.51
|
|
| 17.2
| 17.2
| ### |
2003-Jan-20 Mon
| 0.51
| 0.52
| 0.51
| 0.51
| 243,421
| ###
| ###
| ###
| ### |
2003-Jan-17 Fri
| ###
| 0.53
| ###
| 0.51
|
|
| 90.4
| 90.4
| ### |
2003-Jan-16 Thu
| 0.49
| 0.49
| 0.485
| 0.485
|
|
| ###
| ###
| 0.0 |
2003-Jan-15 Wed
| 0.49
| 0.49
| 0.485
| 0.49
|
|
| ###
| ###
| ### |
2003-Jan-14 Tue
| 0.49
| 0.49
| 0.485
| 0.49
|
|
| 69.7
| 69.7
| ### |
2003-Jan-13 Mon
| 0.49
| 0.49
| 0.485
| 0.485
| 16,042
| 7,820
| 18.5
| 18.5
| 0.0 |
2003-Jan-10 Fri
| 0.485
| 0.49
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2003-Jan-09 Thu
| 0.48
| 0.49
| 0.48
| 0.48
| 155,759
| 75,543
| 69.6
| 69.6
| 0.0 |
2003-Jan-08 Wed
| 0.475
| 0.475
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2003-Jan-07 Tue
| 0.485
| 0.485
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-06 Mon
| 0.48
| 0.49
| 0.48
| 0.48
| 132,585
| ###
| ###
| ###
| 0.0 |
2003-Jan-03 Fri
| 0.48
| 0.485
| 0.48
| 0.48
|
|
| 68.0
| 68.0
| 0.0 |
2003-Jan-02 Thu
| 0.485
| 0.49
| 0.485
| 0.485
| 177,389
| 86,477
| ###
| ###
| 0.0 |
2002-Dec-31 Tue
| 0.48
| 0.49
| 0.47
| 0.49
|
|
| ###
| ###
| ### |
2002-Dec-30 Mon
| 0.46
| 0.48
| 0.46
| 0.48
|
|
| ###
| ###
| 0.0 |
2002-Dec-27 Fri
| 0.45
| ###
| 0.45
| 0.45
|
|
| 70.7
| 70.7
| 0.0 |
2002-Dec-24 Tue
| 0.45
| 0.45
| 0.44
| 0.44
|
|
| 10.2
| 10.2
| ### |
2002-Dec-23 Mon
| 0.47
| 0.47
| 0.42
| 0.45
|
|
| 6.8
| 6.8
| 0.0 |
2002-Dec-20 Fri
| 0.46
| 0.47
| 0.46
| 0.47
| 134,584
| 62,581
| 85.7
| 85.7
| ### |
2002-Dec-19 Thu
| 0.46
| 0.47
| 0.46
| 0.46
|
|
| 67.3
| 67.3
| 0.0 |
2002-Dec-18 Wed
| 0.47
| 0.47
| 0.46
| 0.47
|
|
| 75.2
| 75.2
| ### |
2002-Dec-17 Tue
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2002-Dec-16 Mon
| 0.475
| 0.475
| ###
| 0.47
| 245,285
| 58,255
| 22.1
| 22.1
| ### |
2002-Dec-13 Fri
| 0.46
| 0.475
| 0.46
| 0.47
| 254,278
| 118,874
| ###
| ###
| ### |
2002-Dec-12 Thu
| 0.475
| 0.475
| 0.47
| 0.47
| 150,777
| 71,242
| ###
| ###
| ### |
2002-Dec-11 Wed
| 0.475
| 0.48
| 0.47
| 0.475
|
|
| 81.4
| 81.4
| ### |
2002-Dec-10 Tue
| ###
| ###
| 0.475
| 0.49
| 572,020
| 135,854
| ###
| ###
| ### |
2002-Dec-09 Mon
| ###
| 0.5
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2002-Dec-06 Fri
| 0.5
| 0.51
| 0.5
| 0.5
| 215,279
| ###
| 72.8
| 72.8
| 0.0 |
2002-Dec-05 Thu
| 0.51
| 0.51
| 0.5
| 0.5
| 239,971
| 121,185
| ###
| ###
| 0.0 |
2002-Dec-04 Wed
| 0.49
| 0.51
| 0.49
| 0.51
|
|
| 92.7
| 92.7
| ### |
2002-Dec-03 Tue
| 0.51
| 0.51
| 0.49
| 0.49
| 298,028
| ###
| 8.9
| 8.9
| ### |
2002-Dec-02 Mon
| 0.485
| 0.52
| 0.485
| 0.51
|
|
| 94.1
| 94.1
| ### |
2002-Nov-29 Fri
| ###
| 0.5
| 0.485
| 0.485
|
|
| 12.2
| 12.2
| 0.0 |
2002-Nov-28 Thu
| 0.51
| 0.51
| 0.48
| 0.49
|
|
| ###
| ###
| ### |
2002-Nov-27 Wed
| 0.51
| 0.53
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2002-Nov-26 Tue
| 0.54
| 0.54
| 0.51
| 0.52
| 504,577
| ###
| 11.2
| 11.2
| 0.0 |
2002-Nov-25 Mon
| 0.54
| 0.55
| 0.52
| 0.53
| 650,976
| 348,272
| ###
| ###
| 0.0 |
2002-Nov-22 Fri
| 0.51
| 0.54
| 0.51
| 0.53
| 544,550
| 285,888
| ###
| ###
| 0.0 |
2002-Nov-21 Thu
| 0.49
| 0.5
| 0.485
| ###
| 1,320,980
| 650,582
| 77.5
| 77.5
| 0.0 |
2002-Nov-20 Wed
| 0.46
| 0.485
| 0.46
| 0.48
| 296,184
| 139,946
| ###
| ###
| 0.0 |
2002-Nov-19 Tue
| 0.455
| 0.47
| 0.455
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2002-Nov-18 Mon
| 0.45
| 0.46
| 0.45
| 0.45
| 21,941
| 9,983
| ###
| ###
| 0.0 |
2002-Nov-15 Fri
| 0.46
| 0.46
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2002-Nov-14 Thu
| 0.46
| 0.46
| 0.46
| 0.46
|
|
| 75.1
| 75.1
| 0.0 |
2002-Nov-13 Wed
| 0.47
| 0.475
| 0.46
| 0.46
| 281,080
| ###
| 17.1
| 17.1
| 0.0 |
2002-Nov-12 Tue
| 0.49
| 0.49
| 0.49
| 0.49
| 0
|
|
|
| ### |
2002-Nov-11 Mon
| 0.5
| 0.5
| 0.49
| 0.49
| 218,420
| ###
| ###
| ###
| ### |
2002-Nov-08 Fri
| 0.5
| 0.5
| 0.485
| 0.5
|
|
| ###
| ###
| 0.0 |
2002-Nov-07 Thu
| 0.5
| 0.5
| 0.485
| 0.485
|
|
| ###
| ###
| 0.0 |
2002-Nov-06 Wed
| 0.5
| 0.52
| 0.485
| 0.49
|
|
| ###
| ###
| ### |
2002-Nov-05 Tue
| 0.51
| 0.51
| 0.485
| 0.485
| 823,649
| ###
| ###
| ###
| 0.0 |
2002-Nov-04 Mon
| 0.47
| ###
| 0.47
| ###
|
|
| 95.3
| 95.3
| 0.0 |
2002-Nov-01 Fri
| 0.45
| 0.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-31 Thu
| 0.45
| 0.455
| 0.445
| 0.45
| 1,352,220
| ###
| ###
| ###
| 0.0 |
2002-Oct-30 Wed
| 0.44
| 0.45
| 0.44
| 0.445
| 100,044
| ###
| ###
| ###
| ### |
2002-Oct-29 Tue
| 0.45
| 0.45
| 0.44
| 0.445
|
|
| 23.8
| 23.8
| ### |
2002-Oct-28 Mon
| 0.45
| 0.455
| 0.45
| 0.45
| 61,272
| 27,725
| 73.4
| 73.4
| 0.0 |
2002-Oct-25 Fri
| 0.43
| 0.46
| 0.42
| 0.445
| 767,328
| 337,624
| ###
| ###
| ### |
2002-Oct-24 Thu
| 0.47
| 0.47
| 0.43
| 0.445
| 427,345
| ###
| ###
| ###
| ### |
2002-Oct-23 Wed
| 0.475
| 0.475
| 0.46
| 0.46
|
|
| 9.0
| 9.0
| 0.0 |
2002-Oct-22 Tue
| 0.46
| 0.47
| 0.455
| 0.47
| 180,079
| 83,286
| 87.1
| 87.1
| ### |
2002-Oct-21 Mon
| 0.475
| 0.475
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2002-Oct-18 Fri
| ###
| 0.49
| ###
| 0.475
| 215,889
| ###
| ###
| ###
| ### |
2002-Oct-17 Thu
| ###
| 0.47
| 0.45
| 0.46
|
|
| ###
| ###
| 0.0 |
2002-Oct-16 Wed
| 0.47
| 0.48
| 0.45
| 0.47
|
|
| 73.1
| 73.1
| ### |
2002-Oct-15 Tue
| 0.49
| 0.49
| 0.46
| 0.47
| 174,572
| 82,921
| ###
| ###
| ### |
2002-Oct-14 Mon
| ###
| ###
| 0.485
| 0.49
|
|
| 23.2
| 23.2
| ### |
2002-Oct-11 Fri
| 0.485
| 0.485
| 0.485
| 0.485
|
|
| 74.5
| 74.5
| 0.0 |
2002-Oct-10 Thu
| 0.5
| 0.51
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2002-Oct-09 Wed
| 0.51
| 0.52
| 0.48
| 0.5
| 391,629
| ###
| 22.0
| 22.0
| 0.0 |
2002-Oct-08 Tue
| 0.51
| 0.52
| 0.5
| 0.5
| 728,870
| 371,723
| ###
| ###
| 0.0 |
2002-Oct-07 Mon
| ###
| ###
| 0.49
| 0.52
| 1,331,123
| 326,125
| 0.3
| 0.3
| 0.0 |
2002-Oct-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-03 Thu
| ###
| ###
| ###
| ###
| 306,041
| 0
| 20.0
| 20.0
| 0.0 |
2002-Oct-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-01 Tue
| ###
| ###
| ###
| ###
|
|
| 92.5
| 92.5
| 0.0 |
2002-Sep-30 Mon
| ###
| ###
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2002-Sep-27 Fri
| ###
| ###
| ###
| ###
| 167,650
| 0
| ###
| ###
| 0.0 |
2002-Sep-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-25 Wed
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2002-Sep-24 Tue
| ###
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2002-Sep-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-20 Fri
| ###
| ###
| ###
| ###
| 206,073
| 0
| ###
| ###
| 0.0 |
2002-Sep-19 Thu
| ###
| ###
| ###
| ###
| 765,124
| 0
| 79.1
| 79.1
| 0.0 |
2002-Sep-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-17 Tue
| ###
| ###
| ###
| ###
| 1,162,344
| 0
| 6.9
| 6.9
| 0.0 |
2002-Sep-16 Mon
| 0.78
| 0.78
| ###
| ###
| 1,899,740
| ###
| ###
| ###
| 0.0 |
2002-Sep-13 Fri
| 0.78
| 0.79
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
2002-Sep-12 Thu
| 0.8
| 0.8
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
2002-Sep-11 Wed
| 0.8
| 0.8
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
2002-Sep-10 Tue
| 0.82
| 0.82
| 0.8
| 0.8
| 158,540
| ###
| ###
| ###
| 0.1 |
2002-Sep-09 Mon
| 0.84
| 0.84
| 0.8
| 0.81
|
|
| 10.0
| 10.0
| 0.1 |
2002-Sep-06 Fri
| 0.82
| 0.83
| 0.81
| 0.83
| 547,344
| 448,822
| 85.1
| 85.1
| ### |
2002-Sep-05 Thu
| 0.83
| 0.83
| 0.8
| 0.82
|
|
| 21.9
| 21.9
| 0.1 |
2002-Sep-04 Wed
| 0.86
| 0.86
| 0.81
| 0.83
| 468,676
| 391,344
| 10.4
| 10.4
| ### |
2002-Sep-03 Tue
| 0.82
| 0.89
| 0.81
| 0.87
| 1,280,276
| ###
| ###
| ###
| 0.1 |
2002-Sep-02 Mon
| 0.8
| 0.8
| 0.8
| 0.8
| 0
|
|
|
| 0.1 |
2002-Aug-30 Fri
| 0.79
| 0.8
| 0.78
| 0.8
| 48,450
| 38,275
| ###
| ###
| 0.1 |
2002-Aug-29 Thu
| 0.8
| 0.8
| 0.78
| 0.79
| 137,250
| 108,427
| ###
| ###
| ### |
2002-Aug-28 Wed
| 0.81
| 0.82
| 0.8
| 0.8
| 485,842
| ###
| ###
| ###
| 0.1 |
2002-Aug-27 Tue
| 0.78
| 0.81
| 0.78
| 0.81
|
|
| ###
| ###
| 0.1 |
2002-Aug-26 Mon
| 0.81
| 0.81
| 0.78
| 0.78
| 346,258
| 275,275
| ###
| ###
| 0.1 |
2002-Aug-23 Fri
| 0.76
| 0.81
| 0.76
| 0.81
| 974,242
| 764,779
| ###
| ###
| 0.1 |
2002-Aug-22 Thu
| 0.75
| 0.76
| 0.75
| 0.76
|
|
| 80.2
| 80.2
| 0.1 |
2002-Aug-21 Wed
| 0.71
| 0.75
| 0.71
| 0.74
|
|
| 92.8
| 92.8
| 0.1 |
2002-Aug-20 Tue
| 0.7
| 0.71
| 0.7
| 0.71
|
|
| ###
| ###
| ### |
2002-Aug-19 Mon
| 0.71
| 0.71
| ###
| ###
| 351,846
| ###
| ###
| ###
| 0.0 |
2002-Aug-16 Fri
| ###
| ###
| ###
| ###
| 146,052
| 0
| 88.2
| 88.2
| 0.0 |
2002-Aug-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-14 Wed
| 0.7
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-13 Tue
| 0.71
| 0.71
| ###
| 0.7
|
|
| 18.3
| 18.3
| ### |
2002-Aug-12 Mon
| 0.72
| 0.73
| 0.71
| 0.71
| 179,526
| 129,258
| ###
| ###
| ### |
2002-Aug-09 Fri
| 0.7
| 0.72
| ###
| 0.71
| 427,229
| ###
| ###
| ###
| ### |
2002-Aug-08 Thu
| 0.7
| 0.7
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2002-Aug-07 Wed
| ###
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
2002-Aug-06 Tue
| ###
| ###
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2002-Aug-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-02 Fri
| ###
| ###
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2002-Aug-01 Thu
| ###
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
2002-Jul-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-30 Tue
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2002-Jul-29 Mon
| ###
| ###
| ###
| ###
| 38,250
| 0
| ###
| ###
| 0.0 |
2002-Jul-26 Fri
| ###
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2002-Jul-25 Thu
| ###
| ###
| ###
| ###
| 144,356
| 0
| 87.6
| 87.6
| 0.0 |
2002-Jul-24 Wed
| ###
| ###
| ###
| ###
| 60,844
| 0
| 20.7
| 20.7
| 0.0 |
2002-Jul-23 Tue
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2002-Jul-22 Mon
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2002-Jul-19 Fri
| 0.71
| 0.71
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2002-Jul-18 Thu
| 0.7
| 0.7
| 0.7
| 0.7
| 29,250
| 20,475
| ###
| ###
| ### |
2002-Jul-17 Wed
| 0.75
| 0.75
| 0.7
| 0.7
| 199,821
| 144,870
| 5.4
| 5.4
| ### |
2002-Jul-16 Tue
| 0.76
| 0.76
| 0.74
| 0.75
|
|
| ###
| ###
| ### |
2002-Jul-15 Mon
| 0.76
| 0.76
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
2002-Jul-12 Fri
| 0.77
| 0.77
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
2002-Jul-11 Thu
| 0.78
| 0.79
| 0.78
| 0.79
|
|
| ###
| ###
| ### |
2002-Jul-10 Wed
| 0.78
| 0.79
| 0.78
| 0.79
|
|
| ###
| ###
| ### |
2002-Jul-09 Tue
| 0.79
| 0.8
| 0.78
| 0.78
| 104,170
| ###
| 17.8
| 17.8
| 0.1 |
2002-Jul-08 Mon
| 0.76
| 0.8
| 0.76
| 0.79
| 177,258
| ###
| ###
| ###
| ### |
2002-Jul-05 Fri
| 0.75
| 0.77
| 0.75
| 0.76
|
|
| 78.7
| 78.7
| 0.1 |
2002-Jul-04 Thu
| 0.74
| 0.76
| 0.74
| 0.75
|
|
| 81.4
| 81.4
| ### |
2002-Jul-03 Wed
| 0.74
| 0.75
| 0.73
| 0.75
|
|
| ###
| ###
| ### |
2002-Jul-02 Tue
| 0.75
| 0.75
| 0.74
| 0.74
|
|
| 22.4
| 22.4
| 0.1 |
2002-Jul-01 Mon
| 0.75
| 0.75
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
2002-Jun-28 Fri
| 0.75
| 0.75
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
2002-Jun-27 Thu
| 0.74
| 0.75
| 0.74
| 0.74
|
|
| 68.1
| 68.1
| 0.1 |
2002-Jun-26 Wed
| 0.78
| 0.78
| 0.74
| 0.74
|
|
| 12.3
| 12.3
| 0.1 |
2002-Jun-25 Tue
| 0.76
| 0.78
| 0.75
| 0.77
|
|
| ###
| ###
| 0.1 |
2002-Jun-24 Mon
| 0.76
| 0.78
| 0.74
| 0.77
| 80,725
| 61,351
| ###
| ###
| 0.1 |
2002-Jun-21 Fri
| 0.75
| 0.78
| 0.75
| 0.76
| 138,751
| 106,144
| ###
| ###
| 0.1 |
2002-Jun-20 Thu
| 0.75
| 0.75
| 0.72
| 0.75
|
|
| 73.2
| 73.2
| ### |
2002-Jun-19 Wed
| 0.75
| 0.75
| 0.74
| 0.74
|
|
| 25.3
| 25.3
| 0.1 |
2002-Jun-18 Tue
| 0.73
| 0.74
| 0.71
| 0.74
|
|
| ###
| ###
| 0.1 |
2002-Jun-17 Mon
| 0.77
| 0.77
| 0.75
| 0.75
| 50,847
| 38,643
| 19.4
| 19.4
| ### |
2002-Jun-14 Fri
| 0.77
| 0.77
| 0.75
| 0.76
|
|
| ###
| ###
| 0.1 |
2002-Jun-13 Thu
| 0.77
| 0.77
| 0.76
| 0.77
|
|
| 75.4
| 75.4
| 0.1 |
2002-Jun-12 Wed
| 0.77
| 0.78
| 0.75
| 0.76
| 54,121
| ###
| ###
| ###
| 0.1 |
2002-Jun-11 Tue
| 0.77
| 0.77
| 0.76
| 0.77
|
|
| ###
| ###
| 0.1 |
2002-Jun-07 Fri
| 0.75
| 0.77
| 0.73
| 0.76
| 289,848
| 217,386
| ###
| ###
| 0.1 |
2002-Jun-06 Thu
| 0.79
| 0.79
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2002-Jun-05 Wed
| 0.83
| 0.84
| 0.79
| 0.79
| 219,882
| ###
| 6.1
| 6.1
| ### |
2002-Jun-04 Tue
| 0.85
| 0.85
| 0.82
| 0.82
| 66,075
| 55,172
| 12.0
| 12.0
| 0.1 |
2002-Jun-03 Mon
| 0.87
| 0.87
| 0.84
| 0.84
| 48,455
| 41,429
| ###
| ###
| ### |
2002-May-31 Fri
| 0.87
| 0.87
| 0.84
| 0.87
| 92,229
| 78,855
| 68.2
| 68.2
| 0.1 |
2002-May-30 Thu
| 0.86
| 0.87
| 0.84
| 0.87
|
|
| 78.7
| 78.7
| 0.1 |
2002-May-29 Wed
| 0.86
| 0.86
| 0.83
| 0.85
| 3,334,143
| 2,817,350
| 23.6
| 23.6
| ### |
2002-May-28 Tue
| 0.87
| 0.88
| 0.85
| 0.86
|
|
| 25.3
| 25.3
| ### |
2002-May-27 Mon
| ###
| ###
| 0.86
| 0.89
| 355,051
| 152,671
| ###
| ###
| ### |
2002-May-24 Fri
| 0.83
| ###
| 0.83
| ###
|
|
| 97.5
| 97.5
| 0.0 |
2002-May-23 Thu
| 0.8
| 0.84
| 0.8
| 0.82
| 239,224
| ###
| ###
| ###
| 0.1 |
2002-May-22 Wed
| 0.81
| 0.81
| 0.79
| 0.79
|
|
| ###
| ###
| ### |
2002-May-21 Tue
| 0.81
| 0.81
| 0.8
| 0.81
|
|
| 76.9
| 76.9
| 0.1 |
2002-May-20 Mon
| 0.8
| 0.82
| 0.79
| 0.81
| 152,245
| 122,557
| ###
| ###
| 0.1 |
2002-May-17 Fri
| 0.82
| 0.82
| 0.8
| 0.8
| 25,250
| 20,452
| 12.0
| 12.0
| 0.1 |
2002-May-16 Thu
| 0.81
| 0.82
| 0.8
| 0.82
|
|
| 78.0
| 78.0
| 0.1 |
2002-May-15 Wed
| 0.82
| 0.82
| 0.8
| 0.8
| 160,385
| ###
| ###
| ###
| 0.1 |
2002-May-14 Tue
| 0.8
| 0.83
| 0.8
| 0.83
|
|
| ###
| ###
| ### |
2002-May-13 Mon
| 0.84
| 0.84
| 0.8
| 0.8
| 92,822
| ###
| ###
| ###
| 0.1 |
2002-May-10 Fri
| 0.84
| 0.84
| 0.81
| 0.84
| 162,976
| 134,455
| ###
| ###
| ### |
2002-May-09 Thu
| 0.84
| 0.84
| 0.83
| 0.84
|
|
| 79.1
| 79.1
| ### |
2002-May-08 Wed
| 0.8
| 0.83
| 0.8
| 0.83
|
|
| ###
| ###
| ### |
2002-May-07 Tue
| 0.77
| 0.79
| 0.76
| 0.79
|
|
| ###
| ###
| ### |
2002-May-06 Mon
| 0.81
| 0.81
| 0.75
| 0.78
| 221,425
| ###
| 12.9
| 12.9
| 0.1 |
2002-May-03 Fri
| 0.82
| 0.82
| 0.8
| 0.81
|
|
| ###
| ###
| 0.1 |
2002-May-02 Thu
| 0.86
| 0.86
| 0.82
| 0.84
| 226,522
| 190,278
| 18.2
| 18.2
| ### |
2002-May-01 Wed
| 0.87
| 0.87
| 0.85
| 0.86
|
|
| 26.7
| 26.7
| ### |
2002-Apr-30 Tue
| 0.87
| 0.87
| 0.86
| 0.87
| 142,350
| ###
| 76.8
| 76.8
| 0.1 |
2002-Apr-29 Mon
| 0.86
| 0.86
| 0.83
| 0.86
|
|
| ###
| ###
| ### |
2002-Apr-26 Fri
| 0.88
| ###
| 0.86
| 0.86
|
|
| ###
| ###
| ### |
2002-Apr-24 Wed
| ###
| ###
| 0.87
| 0.88
|
|
| 19.0
| 19.0
| 0.1 |
2002-Apr-23 Tue
| ###
| ###
| 0.89
| ###
| 932,280
| ###
| 19.5
| 19.5
| 0.0 |
2002-Apr-22 Mon
| 0.85
| ###
| 0.85
| ###
| 1,545,452
| ###
| 96.1
| 96.1
| 0.0 |
2002-Apr-19 Fri
| 0.83
| 0.84
| 0.82
| 0.84
| 307,228
| ###
| ###
| ###
| ### |
2002-Apr-18 Thu
| 0.79
| 0.82
| 0.79
| 0.81
| 687,424
| 553,376
| 86.3
| 86.3
| 0.1 |
2002-Apr-17 Wed
| 0.76
| 0.78
| 0.75
| 0.78
|
|
| ###
| ###
| 0.1 |
2002-Apr-16 Tue
| 0.75
| 0.77
| 0.75
| 0.76
|
|
| ###
| ###
| 0.1 |
2002-Apr-15 Mon
| 0.76
| 0.77
| 0.74
| 0.75
|
|
| 21.7
| 21.7
| ### |
2002-Apr-12 Fri
| 0.79
| 0.79
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2002-Apr-11 Thu
| 0.8
| 0.8
| 0.78
| 0.8
| 268,672
| 212,250
| ###
| ###
| 0.1 |
2002-Apr-10 Wed
| 0.79
| 0.79
| 0.78
| 0.78
|
|
| 23.3
| 23.3
| 0.1 |
2002-Apr-09 Tue
| 0.81
| 0.83
| 0.8
| 0.8
| 900,786
| 734,140
| ###
| ###
| 0.1 |
2002-Apr-08 Mon
| 0.75
| 0.79
| 0.75
| 0.79
| 446,180
| 343,558
| ###
| ###
| ### |
2002-Apr-05 Fri
| 0.74
| 0.74
| 0.72
| 0.74
|
|
| ###
| ###
| 0.1 |
2002-Apr-04 Thu
| 0.74
| 0.75
| 0.73
| 0.75
| 158,770
| 117,489
| ###
| ###
| ### |
2002-Apr-03 Wed
| 0.74
| 0.75
| 0.73
| 0.74
|
|
| ###
| ###
| 0.1 |
2002-Apr-02 Tue
| 0.72
| 0.74
| 0.72
| 0.74
|
|
| 91.6
| 91.6
| 0.1 |
2002-Mar-28 Thu
| 0.76
| 0.76
| 0.73
| 0.73
| 373,350
| 278,145
| 8.1
| 8.1
| 0.1 |
2002-Mar-27 Wed
| 0.72
| 0.75
| 0.72
| 0.75
|
|
| ###
| ###
| ### |
2002-Mar-26 Tue
| 0.72
| 0.72
| 0.7
| 0.72
|
|
| 77.1
| 77.1
| ### |
2002-Mar-25 Mon
| 0.79
| 0.79
| 0.7
| 0.72
|
|
| ###
| ###
| ### |
2002-Mar-22 Fri
| 0.8
| 0.8
| 0.76
| 0.78
|
|
| 14.0
| 14.0
| 0.1 |
2002-Mar-21 Thu
| 0.76
| 0.76
| 0.74
| 0.74
| 849,782
| ###
| 11.1
| 11.1
| 0.1 |
2002-Mar-20 Wed
| ###
| 0.74
| ###
| 0.72
| 2,145,256
| 793,744
| 94.5
| 94.5
| ### |
2002-Mar-19 Tue
| ###
| ###
| ###
| ###
| 429,150
| 0
| 71.9
| 71.9
| 0.0 |
2002-Mar-18 Mon
| ###
| ###
| ###
| ###
| 660,457
| 0
| ###
| ###
| 0.0 |
2002-Mar-15 Fri
| ###
| ###
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2002-Mar-14 Thu
| ###
| 0.71
| ###
| ###
| 2,058,050
| ###
| 21.2
| 21.2
| 0.0 |
2002-Mar-13 Wed
| ###
| ###
| ###
| ###
|
|
| 94.0
| 94.0
| 0.0 |
2002-Mar-12 Tue
| ###
| ###
| ###
| ###
|
|
| 97.0
| 97.0
| 0.0 |
2002-Mar-11 Mon
| 0.58
| ###
| 0.56
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2002-Mar-08 Fri
| ###
| 0.53
| ###
| 0.53
|
|
| 96.2
| 96.2
| 0.0 |
2002-Mar-07 Thu
| 0.49
| 0.5
| 0.49
| 0.5
|
|
| ###
| ###
| 0.0 |
2002-Mar-06 Wed
| 0.485
| 0.49
| 0.485
| 0.49
|
|
| 77.8
| 77.8
| ### |
2002-Mar-05 Tue
| 0.485
| 0.485
| 0.485
| 0.485
|
|
| ###
| ###
| 0.0 |
2002-Mar-04 Mon
| 0.47
| 0.485
| 0.47
| 0.485
|
|
| 90.6
| 90.6
| 0.0 |
2002-Mar-01 Fri
| 0.47
| 0.47
| 0.46
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-28 Thu
| 0.47
| 0.485
| 0.47
| 0.485
|
|
| 90.4
| 90.4
| 0.0 |
2002-Feb-27 Wed
| 0.5
| 0.5
| 0.46
| 0.475
|
|
| 9.0
| 9.0
| ### |
2002-Feb-26 Tue
| 0.49
| 0.5
| 0.49
| 0.5
|
|
| 87.4
| 87.4
| 0.0 |
2002-Feb-25 Mon
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| 74.1
| 74.1
| ### |
2002-Feb-22 Fri
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2002-Feb-21 Thu
| 0.475
| 0.475
| 0.47
| 0.47
|
|
| 25.3
| 25.3
| ### |
2002-Feb-20 Wed
| 0.48
| 0.48
| 0.46
| ###
| 151,888
| 71,387
| 14.6
| 14.6
| 0.0 |
2002-Feb-19 Tue
| 0.485
| ###
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2002-Feb-18 Mon
| 0.49
| 0.49
| 0.485
| 0.485
|
|
| ###
| ###
| 0.0 |
2002-Feb-15 Fri
| ###
| ###
| 0.485
| ###
| 106,688
| 25,871
| ###
| ###
| 0.0 |
2002-Feb-14 Thu
| 0.49
| 0.5
| 0.485
| 0.5
| 73,549
| 36,222
| 84.6
| 84.6
| 0.0 |
2002-Feb-13 Wed
| 0.49
| 0.49
| 0.49
| 0.49
| 48,452
| 23,741
| ###
| ###
| ### |
2002-Feb-12 Tue
| 0.49
| 0.5
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2002-Feb-11 Mon
| 0.51
| 0.51
| 0.5
| 0.5
|
|
| 19.1
| 19.1
| 0.0 |
2002-Feb-08 Fri
| 0.53
| 0.53
| 0.51
| 0.52
|
|
| 16.7
| 16.7
| 0.0 |
|