End of day Prices (full format), 600 Days for (PLW) PETER LEHMANN WINES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2005-Sep-16 Fri
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Sep-15 Thu
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Sep-14 Wed
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Sep-13 Tue
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Sep-12 Mon
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Jun-10 Fri
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Jun-09 Thu
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Jun-08 Wed
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Jun-07 Tue
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Jun-06 Mon
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Jun-03 Fri
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Jun-02 Thu
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Jun-01 Wed
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-May-31 Tue
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-May-30 Mon
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-May-27 Fri
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-May-26 Thu
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-May-25 Wed
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-May-24 Tue
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-May-23 Mon
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-May-20 Fri
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-May-19 Thu
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-May-18 Wed
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-May-17 Tue
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-May-16 Mon
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-May-13 Fri
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-May-12 Thu
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-May-11 Wed
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-May-10 Tue
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-May-09 Mon
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-May-06 Fri
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-May-05 Thu
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-May-04 Wed
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-May-03 Tue
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-May-02 Mon
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Apr-29 Fri
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Apr-28 Thu
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Apr-27 Wed
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Apr-26 Tue
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Apr-22 Fri
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Apr-21 Thu
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Apr-20 Wed
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Apr-19 Tue
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Apr-18 Mon
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Apr-15 Fri
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Apr-14 Thu
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Apr-13 Wed
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Apr-12 Tue
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Apr-11 Mon
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Apr-08 Fri
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Apr-07 Thu
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Apr-06 Wed
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Apr-05 Tue
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Apr-04 Mon
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Apr-01 Fri
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Mar-31 Thu
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Mar-30 Wed
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Mar-29 Tue
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Mar-24 Thu
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Mar-23 Wed
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Mar-22 Tue
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Mar-21 Mon
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Mar-18 Fri
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Mar-17 Thu
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Mar-16 Wed
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Mar-15 Tue
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Mar-14 Mon
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Mar-11 Fri
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Mar-10 Thu
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Mar-09 Wed
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Mar-08 Tue
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Mar-07 Mon
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Mar-04 Fri
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Mar-03 Thu
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Mar-02 Wed
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Mar-01 Tue
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Feb-28 Mon
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Feb-25 Fri
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Feb-24 Thu
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Feb-23 Wed
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Feb-22 Tue
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Feb-21 Mon
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Feb-18 Fri
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Feb-17 Thu
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Feb-16 Wed
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Feb-15 Tue
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Feb-14 Mon
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Feb-11 Fri
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Feb-10 Thu
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Feb-09 Wed
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Feb-08 Tue
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Feb-07 Mon
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Feb-04 Fri
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Feb-03 Thu
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Feb-02 Wed
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Feb-01 Tue
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Jan-31 Mon
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Jan-28 Fri
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Jan-27 Thu
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Jan-25 Tue
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Jan-24 Mon
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Jan-21 Fri
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Jan-20 Thu
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Jan-19 Wed
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Jan-18 Tue
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Jan-17 Mon
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Jan-14 Fri
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Jan-13 Thu
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Jan-12 Wed
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Jan-11 Tue
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Jan-10 Mon
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Jan-07 Fri
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Jan-06 Thu
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Jan-05 Wed
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Jan-04 Tue
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2004-Dec-31 Fri
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2004-Dec-30 Thu
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2004-Dec-29 Wed
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2004-Dec-24 Fri
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2004-Dec-23 Thu
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2004-Dec-22 Wed
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2004-Dec-21 Tue
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2004-Dec-20 Mon
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2004-Dec-17 Fri
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2004-Dec-16 Thu
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2004-Dec-15 Wed
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2004-Dec-14 Tue
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2004-Dec-13 Mon
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2004-Dec-10 Fri
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2004-Dec-09 Thu
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2004-Dec-08 Wed
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2004-Dec-07 Tue
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2004-Dec-06 Mon
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2004-Dec-03 Fri
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2004-Dec-02 Thu
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2004-Dec-01 Wed
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2004-Nov-30 Tue
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2004-Nov-29 Mon
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2004-Nov-26 Fri
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2004-Nov-25 Thu
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2004-Nov-24 Wed
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2004-Nov-23 Tue
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2004-Nov-22 Mon
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2004-Nov-19 Fri
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2004-Nov-18 Thu
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2004-Nov-17 Wed
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2004-Nov-16 Tue
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2004-Nov-15 Mon
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2004-Nov-12 Fri
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2004-Nov-11 Thu
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2004-Nov-10 Wed
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2004-Nov-09 Tue
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2004-Nov-08 Mon
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2004-Nov-05 Fri
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2004-Nov-04 Thu
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2004-Nov-03 Wed
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2004-Nov-02 Tue
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2004-Nov-01 Mon
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2004-Oct-29 Fri
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2004-Oct-28 Thu
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2004-Oct-27 Wed
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2004-Oct-26 Tue
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2004-Oct-25 Mon
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2004-Oct-22 Fri
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2004-Oct-21 Thu
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2004-Oct-20 Wed
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2004-Oct-19 Tue
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2004-Oct-18 Mon
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2004-Oct-15 Fri
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2004-Oct-14 Thu
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2004-Oct-13 Wed
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2004-Oct-12 Tue
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2004-Oct-11 Mon
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2004-Oct-08 Fri
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2004-Oct-07 Thu
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2004-Oct-06 Wed
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2004-Oct-05 Tue
| 2.8
| 2.81
| 2.8
| 2.81
|
|
| ###
| ###
| ### |
2004-Oct-04 Mon
| 2.75
| 2.75
| 2.75
| 2.75
| 0
|
|
|
| ### |
2004-Oct-01 Fri
| 2.8
| 2.8
| 2.75
| 2.75
| 10,952
| ###
| 18.1
| 18.1
| ### |
2004-Sep-30 Thu
| 2.75
| 2.75
| 2.75
| 2.75
| 0
|
|
|
| ### |
2004-Sep-29 Wed
| 2.75
| 2.75
| 2.75
| 2.75
| 0
|
|
|
| ### |
2004-Sep-28 Tue
| 2.75
| 2.75
| 2.75
| 2.75
|
|
| 68.7
| 68.7
| ### |
2004-Sep-27 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-21 Tue
| ###
| ###
| ###
| ###
| 320
| 0
| 66.5
| 66.5
| 0.0 |
2004-Sep-20 Mon
| 2.7
| 2.7
| 2.7
| 2.7
| 0
|
|
|
| 0.2 |
2004-Sep-17 Fri
| 2.7
| 2.7
| 2.7
| 2.7
| 0
|
|
|
| 0.2 |
2004-Sep-16 Thu
| 2.7
| 2.7
| 2.7
| 2.7
| 0
|
|
|
| 0.2 |
2004-Sep-15 Wed
| 2.7
| 2.7
| 2.7
| 2.7
| 0
|
|
|
| 0.2 |
2004-Sep-14 Tue
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2004-Sep-13 Mon
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2004-Sep-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-07 Tue
| 2.7
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-03 Fri
| ###
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2004-Sep-02 Thu
| 2.79
| 2.79
| 2.79
| 2.79
|
|
| 70.8
| 70.8
| ### |
2004-Sep-01 Wed
| 2.7
| 2.7
| 2.7
| 2.7
| 0
|
|
|
| 0.2 |
2004-Aug-31 Tue
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| 70.8
| 70.8
| 0.2 |
2004-Aug-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-27 Fri
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2004-Aug-26 Thu
| ###
| ###
| ###
| ###
| 17,921
| 0
| 82.0
| 82.0
| 0.0 |
2004-Aug-25 Wed
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| 68.2
| 68.2
| 0.2 |
2004-Aug-24 Tue
| 2.8
| 2.8
| ###
| ###
|
|
| 4.9
| 4.9
| 0.0 |
2004-Aug-23 Mon
| 2.83
| 2.83
| 2.8
| 2.8
| 9,621
| 27,083
| 21.9
| 21.9
| 0.2 |
2004-Aug-20 Fri
| 2.83
| 2.83
| 2.83
| 2.83
|
|
| ###
| ###
| 0.2 |
2004-Aug-19 Thu
| 2.83
| 2.83
| 2.82
| 2.82
| 2,780
| 7,853
| ###
| ###
| ### |
2004-Aug-18 Wed
| 2.83
| 2.83
| 2.83
| 2.83
| 0
|
|
|
| 0.2 |
2004-Aug-17 Tue
| 2.83
| 2.83
| 2.83
| 2.83
| 2,871
| 8,124
| ###
| ###
| 0.2 |
2004-Aug-16 Mon
| ###
| ###
| 2.82
| 2.82
|
|
| ###
| ###
| ### |
2004-Aug-13 Fri
| ###
| ###
| ###
| ###
| 1,729
| 0
| ###
| ###
| 0.0 |
2004-Aug-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-11 Wed
| ###
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2004-Aug-10 Tue
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2004-Aug-09 Mon
| 3
| 3
| 3
| 3
|
|
| 75.0
| 75.0
| 0.2 |
2004-Aug-06 Fri
| ###
| 3
| ###
| 3
| 2,080
| 3,120
| 93.5
| 93.5
| 0.2 |
2004-Aug-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-03 Tue
| 2.8
| 2.87
| 2.8
| 2.87
| 9,787
| 27,746
| 89.2
| 89.2
| ### |
2004-Aug-02 Mon
| 2.85
| 2.85
| 2.8
| 2.8
| 8,753
| 24,727
| 15.3
| 15.3
| 0.2 |
2004-Jul-30 Fri
| 2.88
| 2.88
| 2.86
| 2.86
|
|
| ###
| ###
| 0.2 |
2004-Jul-29 Thu
| 2.88
| 2.88
| 2.88
| 2.88
|
|
| 71.6
| 71.6
| 0.2 |
2004-Jul-28 Wed
| ###
| ###
| 2.88
| 2.88
|
|
| 24.3
| 24.3
| 0.2 |
2004-Jul-27 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jul-26 Mon
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2004-Jul-23 Fri
| ###
| ###
| ###
| 3
| 8,450
| 0
| 28.5
| 28.5
| 0.2 |
2004-Jul-22 Thu
| 3.2
| 3.2
| ###
| ###
| 3,084
| ###
| ###
| ###
| 0.0 |
2004-Jul-21 Wed
| 3.25
| 3.25
| 3.21
| 3.21
|
|
| 19.1
| 19.1
| ### |
2004-Jul-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-19 Mon
| 3.4
| 3.4
| 3.4
| 3.4
| 75
| 255
| 68.6
| 68.6
| 0.2 |
2004-Jul-16 Fri
| 3.4
| 3.4
| 3.4
| 3.4
| 1,925
| 6,545
| ###
| ###
| 0.2 |
2004-Jul-15 Thu
| 3.4
| 3.46
| 3.4
| 3.4
|
|
| 73.4
| 73.4
| 0.2 |
2004-Jul-14 Wed
| 3.45
| 3.45
| 3.4
| 3.45
| 4,240
| 14,522
| ###
| ###
| ### |
2004-Jul-13 Tue
| 3.45
| 3.45
| 3.45
| 3.45
| 140
| 483
| 73.6
| 73.6
| ### |
2004-Jul-12 Mon
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| 74.4
| 74.4
| ### |
2004-Jul-09 Fri
| 3.41
| 3.41
| 3.41
| 3.41
| 0
|
|
|
| ### |
2004-Jul-08 Thu
| 3.41
| 3.41
| 3.41
| 3.41
| 0
|
|
|
| ### |
2004-Jul-07 Wed
| 3.41
| 3.41
| 3.41
| 3.41
| 0
|
|
|
| ### |
2004-Jul-06 Tue
| 3.41
| 3.41
| 3.41
| 3.41
|
|
| ###
| ###
| ### |
2004-Jul-05 Mon
| 3.4
| 3.4
| 3.4
| 3.4
| 0
|
|
|
| 0.2 |
2004-Jul-02 Fri
| 3.4
| 3.4
| 3.4
| 3.4
| 0
|
|
|
| 0.2 |
2004-Jul-01 Thu
| 3.4
| 3.4
| 3.4
| 3.4
| 0
|
|
|
| 0.2 |
2004-Jun-30 Wed
| 3.4
| 3.4
| 3.4
| 3.4
| 0
|
|
|
| 0.2 |
2004-Jun-29 Tue
| 3.4
| 3.4
| 3.4
| 3.4
| 0
|
|
|
| 0.2 |
2004-Jun-28 Mon
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| 74.2
| 74.2
| 0.2 |
2004-Jun-25 Fri
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2004-Jun-24 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jun-23 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jun-22 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jun-21 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jun-18 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jun-17 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jun-16 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jun-15 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jun-11 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jun-10 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jun-09 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jun-08 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jun-07 Mon
| 3.44
| 3.44
| ###
| ###
| 220
| 378
| ###
| ###
| 0.0 |
2004-Jun-04 Fri
| 3.41
| 3.41
| 3.41
| 3.41
| 0
|
|
|
| ### |
2004-Jun-03 Thu
| 3.41
| 3.41
| 3.41
| 3.41
| 0
|
|
|
| ### |
2004-Jun-02 Wed
| 3.41
| 3.41
| 3.41
| 3.41
| 0
|
|
|
| ### |
2004-Jun-01 Tue
| 3.41
| 3.41
| 3.41
| 3.41
| 0
|
|
|
| ### |
2004-May-31 Mon
| 3.41
| 3.41
| 3.41
| 3.41
| 0
|
|
|
| ### |
2004-May-28 Fri
| 3.41
| 3.41
| 3.41
| 3.41
| 0
|
|
|
| ### |
2004-May-27 Thu
| 3.41
| 3.41
| 3.41
| 3.41
| 0
|
|
|
| ### |
2004-May-26 Wed
| 3.41
| 3.41
| 3.41
| 3.41
| 0
|
|
|
| ### |
2004-May-25 Tue
| 3.41
| 3.41
| 3.41
| 3.41
| 0
|
|
|
| ### |
2004-May-24 Mon
| 3.47
| 3.47
| 3.41
| 3.41
|
|
| 18.6
| 18.6
| ### |
2004-May-21 Fri
| 3.41
| 3.41
| 3.41
| 3.41
| 141
| 480
| 66.5
| 66.5
| ### |
2004-May-20 Thu
| 3.5
| 3.5
| 3.41
| 3.41
|
|
| ###
| ###
| ### |
2004-May-19 Wed
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2004-May-18 Tue
| 3.5
| 3.5
| 3.5
| 3.5
| 52
| 182
| 73.5
| 73.5
| 0.3 |
2004-May-17 Mon
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2004-May-14 Fri
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2004-May-13 Thu
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2004-May-12 Wed
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2004-May-11 Tue
| 3.5
| 3.5
| 3.5
| 3.5
| 1,948
| ###
| 71.2
| 71.2
| 0.3 |
2004-May-10 Mon
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2004-May-07 Fri
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2004-May-06 Thu
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2004-May-05 Wed
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2004-May-04 Tue
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2004-May-03 Mon
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2004-Apr-26 Mon
| 3.42
| 3.42
| 3.42
| 3.42
| 52
| 177
| ###
| ###
| 0.2 |
2004-Apr-23 Fri
| 3.5
| 3.5
| 3.5
| 3.5
| 1,025
| 3,587
| 67.6
| 67.6
| 0.3 |
2004-Apr-15 Thu
| 3.53
| 3.53
| 3.53
| 3.53
|
|
| ###
| ###
| 0.3 |
2004-Apr-14 Wed
| 3.53
| 3.53
| 3.53
| 3.53
|
|
| 73.6
| 73.6
| 0.3 |
2004-Apr-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-29 Mon
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| 74.4
| 74.4
| 0.3 |
2004-Mar-12 Fri
| 3.7
| 3.7
| 3.7
| 3.7
| 445
| 1,646
| 70.5
| 70.5
| 0.3 |
2004-Mar-11 Thu
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2004-Mar-05 Fri
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2004-Mar-04 Thu
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2004-Mar-03 Wed
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| 71.3
| 71.3
| ### |
2004-Feb-16 Mon
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2004-Feb-13 Fri
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2004-Feb-09 Mon
| 3.8
| 3.8
| 3.7
| 3.7
|
|
| 12.1
| 12.1
| 0.3 |
2004-Jan-30 Fri
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2004-Jan-23 Fri
| ###
| ###
| ###
| ###
| 3,128
| 0
| 64.1
| 64.1
| 0.0 |
2004-Jan-16 Fri
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2004-Jan-14 Wed
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| 72.1
| 72.1
| 0.3 |
2004-Jan-12 Mon
| ###
| 3.7
| ###
| 3.7
|
|
| 90.0
| 90.0
| 0.3 |
2004-Jan-09 Fri
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2004-Jan-08 Thu
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2004-Jan-07 Wed
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2003-Dec-31 Wed
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2003-Dec-30 Tue
| 3.7
| 3.7
| 3.7
| 3.7
| 725
| 2,682
| ###
| ###
| 0.3 |
2003-Dec-29 Mon
| 3.8
| 3.8
| 3.7
| 3.7
|
|
| 7.4
| 7.4
| 0.3 |
2003-Dec-24 Wed
| ###
| 3.7
| ###
| 3.7
| 1,420
| 2,627
| ###
| ###
| 0.3 |
2003-Dec-23 Tue
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2003-Dec-22 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Dec-19 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Dec-18 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Dec-17 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Dec-16 Tue
| 3.4
| 3.4
| ###
| ###
| 750
| 1,275
| 13.2
| 13.2
| 0.0 |
2003-Dec-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-12 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Dec-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Dec-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Dec-09 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Dec-08 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Dec-05 Fri
| 3.21
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Dec-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-01 Mon
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2003-Nov-28 Fri
| 3.2
| 3.2
| ###
| ###
| 1,420
| 2,272
| ###
| ###
| 0.0 |
2003-Nov-27 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Nov-26 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Nov-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Nov-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Nov-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Nov-20 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Nov-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-18 Tue
| 4
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-17 Mon
| 4
| 4
| 4
| 4
| 1,050
| ###
| 80.8
| 80.8
| 0.3 |
2003-Nov-14 Fri
| 4
| 4
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2003-Nov-13 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Nov-12 Wed
| 4
| ###
| 4
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2003-Nov-11 Tue
| 4
| 4
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2003-Nov-10 Mon
| 4
| ###
| 4
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2003-Nov-07 Fri
| ###
| 4
| ###
| 4
|
|
| 74.5
| 74.5
| 0.3 |
2003-Nov-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-04 Tue
| ###
| ###
| ###
| ###
| 11,220
| 0
| 75.7
| 75.7
| 0.0 |
2003-Nov-03 Mon
| ###
| 4
| ###
| 4
|
|
| 79.4
| 79.4
| 0.3 |
2003-Oct-31 Fri
| ###
| 4
| ###
| ###
| 15,840
| 31,680
| 70.3
| 70.3
| 0.0 |
2003-Oct-30 Thu
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2003-Oct-29 Wed
| ###
| 4
| ###
| 4
|
|
| 72.5
| 72.5
| 0.3 |
2003-Oct-28 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Oct-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-24 Fri
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2003-Oct-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-20 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Oct-17 Fri
| ###
| ###
| ###
| ###
| 6,820
| 0
| ###
| ###
| 0.0 |
2003-Oct-16 Thu
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2003-Oct-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-14 Tue
| ###
| ###
| ###
| ###
| 45,457
| 0
| 69.4
| 69.4
| 0.0 |
2003-Oct-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-10 Fri
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2003-Oct-09 Thu
| ###
| ###
| ###
| ###
| 144,486
| 0
| ###
| ###
| 0.0 |
2003-Oct-08 Wed
| ###
| ###
| ###
| ###
| 134,050
| 0
| 64.9
| 64.9
| 0.0 |
2003-Oct-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-06 Mon
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2003-Oct-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-02 Thu
| ###
| ###
| ###
| ###
| 258,129
| 0
| ###
| ###
| 0.0 |
2003-Oct-01 Wed
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2003-Sep-30 Tue
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2003-Sep-29 Mon
| ###
| ###
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2003-Sep-26 Fri
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2003-Sep-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-24 Wed
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2003-Sep-23 Tue
| ###
| ###
| 3.89
| ###
| 1,000,741
| 1,946,441
| 39.1
| 39.1
| 0.0 |
2003-Sep-22 Mon
| 3.88
| 3.88
| 3.86
| 3.87
|
|
| ###
| ###
| ### |
2003-Sep-19 Fri
| 3.87
| 3.88
| 3.85
| 3.88
|
|
| ###
| ###
| 0.3 |
2003-Sep-18 Thu
| 3.86
| 3.87
| 3.85
| 3.86
| 73,075
| ###
| ###
| ###
| 0.3 |
2003-Sep-17 Wed
| 3.85
| 3.88
| 3.8
| 3.88
|
|
| ###
| ###
| 0.3 |
2003-Sep-16 Tue
| ###
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-15 Mon
| 3.89
| ###
| 3.89
| ###
| 82,282
| ###
| ###
| ###
| 0.0 |
2003-Sep-12 Fri
| 3.85
| 3.85
| 3.85
| 3.85
| 25,721
| 99,025
| 69.9
| 69.9
| 0.3 |
2003-Sep-11 Thu
| 3.85
| 3.85
| 3.83
| 3.85
|
|
| ###
| ###
| 0.3 |
2003-Sep-10 Wed
| 3.85
| 3.89
| 3.85
| 3.85
| 47,321
| ###
| ###
| ###
| 0.3 |
2003-Sep-09 Tue
| ###
| ###
| 3.8
| 3.84
|
|
| ###
| ###
| 0.3 |
2003-Sep-08 Mon
| 3.85
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-05 Fri
| 3.81
| 3.85
| 3.81
| 3.84
|
|
| ###
| ###
| 0.3 |
2003-Sep-04 Thu
| 3.82
| 3.87
| 3.82
| 3.87
|
|
| ###
| ###
| ### |
2003-Sep-03 Wed
| 3.85
| 3.85
| 3.82
| 3.82
|
|
| ###
| ###
| 0.3 |
2003-Sep-02 Tue
| 3.78
| 3.8
| 3.75
| 3.8
| 245,455
| ###
| 71.7
| 71.7
| ### |
2003-Sep-01 Mon
| ###
| 3.75
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
2003-Aug-29 Fri
| 3.44
| 3.44
| 3.44
| 3.44
|
|
| 68.6
| 68.6
| 0.2 |
2003-Aug-28 Thu
| 3.44
| 3.44
| 3.44
| 3.44
|
|
| ###
| ###
| 0.2 |
2003-Aug-27 Wed
| 3.49
| 3.49
| 3.43
| 3.43
| 3,186
| 11,023
| 20.8
| 20.8
| 0.2 |
2003-Aug-26 Tue
| 3.49
| 3.5
| 3.49
| 3.49
| 15,640
| ###
| 71.6
| 71.6
| ### |
2003-Aug-25 Mon
| 3.49
| 3.5
| 3.45
| 3.49
| 2,859
| ###
| 67.8
| 67.8
| ### |
2003-Aug-22 Fri
| 3.43
| 3.49
| 3.43
| 3.49
|
|
| ###
| ###
| ### |
2003-Aug-21 Thu
| 3.43
| 3.43
| 3.43
| 3.43
| 3,375
| 11,576
| 71.5
| 71.5
| 0.2 |
2003-Aug-20 Wed
| 3.43
| 3.43
| 3.43
| 3.43
| 4,750
| ###
| ###
| ###
| 0.2 |
2003-Aug-19 Tue
| 3.43
| 3.43
| 3.43
| 3.43
|
|
| 70.4
| 70.4
| 0.2 |
2003-Aug-18 Mon
| 3.48
| 3.48
| 3.42
| 3.42
| 6,549
| ###
| 19.2
| 19.2
| 0.2 |
2003-Aug-15 Fri
| 3.48
| 3.48
| 3.48
| 3.48
|
|
| 69.2
| 69.2
| 0.2 |
2003-Aug-14 Thu
| 3.49
| 3.5
| 3.48
| 3.48
|
|
| ###
| ###
| 0.2 |
2003-Aug-13 Wed
| 3.46
| 3.48
| 3.46
| 3.48
|
|
| 69.3
| 69.3
| 0.2 |
2003-Aug-12 Tue
| 3.49
| 3.49
| 3.49
| 3.49
| 286
| ###
| 72.1
| 72.1
| ### |
2003-Aug-11 Mon
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2003-Aug-08 Fri
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2003-Aug-07 Thu
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2003-Aug-06 Wed
| 3.45
| 3.5
| 3.45
| 3.5
|
|
| ###
| ###
| 0.3 |
2003-Aug-05 Tue
| 3.45
| 3.45
| 3.45
| 3.45
| 0
|
|
|
| ### |
2003-Aug-04 Mon
| 3.5
| 3.58
| 3.45
| 3.45
| 6,455
| 22,689
| ###
| ###
| ### |
2003-Aug-01 Fri
| 3.4
| 3.5
| 3.4
| 3.5
| 9,089
| 31,357
| 87.7
| 87.7
| 0.3 |
2003-Jul-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-29 Tue
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2003-Jul-28 Mon
| 3.27
| 3.27
| 3.26
| 3.26
|
|
| 27.0
| 27.0
| 0.2 |
2003-Jul-25 Fri
| 3.23
| 3.23
| 3.23
| 3.23
|
|
| ###
| ###
| ### |
2003-Jul-24 Thu
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| 69.0
| 69.0
| 0.2 |
2003-Jul-23 Wed
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2003-Jul-22 Tue
| ###
| ###
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2003-Jul-21 Mon
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2003-Jul-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-17 Thu
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2003-Jul-16 Wed
| ###
| ###
| ###
| ###
| 7,286
| 0
| 63.7
| 63.7
| 0.0 |
2003-Jul-15 Tue
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2003-Jul-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-11 Fri
| 3.25
| 3.25
| ###
| ###
| 11,650
| ###
| 7.2
| 7.2
| 0.0 |
2003-Jul-10 Thu
| ###
| ###
| 3.25
| 3.25
| 4,174
| 6,782
| ###
| ###
| 0.2 |
2003-Jul-09 Wed
| ###
| ###
| ###
| ###
| 4,526
| 0
| ###
| ###
| 0.0 |
2003-Jul-08 Tue
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2003-Jul-07 Mon
| ###
| ###
| ###
| ###
| 2,889
| 0
| 20.4
| 20.4
| 0.0 |
2003-Jul-04 Fri
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-02 Wed
| ###
| 3.4
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2003-Jul-01 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jun-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-27 Fri
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-25 Wed
| 3.28
| ###
| 3.27
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2003-Jun-24 Tue
| 3.26
| ###
| 3.25
| 3.26
|
|
| ###
| ###
| 0.2 |
2003-Jun-23 Mon
| ###
| ###
| 3.26
| 3.26
|
|
| 14.1
| 14.1
| 0.2 |
2003-Jun-20 Fri
| 3.4
| 3.4
| 3.4
| 3.4
| 977
| 3,321
| ###
| ###
| 0.2 |
2003-Jun-19 Thu
| ###
| 3.4
| ###
| 3.4
|
|
| 89.1
| 89.1
| 0.2 |
2003-Jun-18 Wed
| 3.27
| 3.29
| 3.27
| 3.29
| 6,720
| 22,041
| 77.1
| 77.1
| ### |
2003-Jun-17 Tue
| ###
| ###
| 3.27
| 3.27
| 36,954
| ###
| ###
| ###
| ### |
2003-Jun-16 Mon
| 3.2
| 3.29
| 3.2
| 3.29
|
|
| ###
| ###
| ### |
2003-Jun-13 Fri
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2003-Jun-12 Thu
| ###
| 3.2
| ###
| 3.2
| 7,070
| ###
| ###
| ###
| 0.2 |
2003-Jun-11 Wed
| 3.25
| 3.25
| ###
| ###
| 35,856
| ###
| ###
| ###
| 0.0 |
2003-Jun-10 Tue
| 3
| 3.2
| 3
| 3.2
| 53,353
| ###
| 95.8
| 95.8
| 0.2 |
2003-Jun-06 Fri
| 3
| 3
| 2.85
| 2.86
| 1,109,724
| 3,245,942
| ###
| ###
| 0.2 |
2003-Jun-05 Thu
| 3
| ###
| 3
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2003-Jun-04 Wed
| 3
| 3
| 3
| 3
| 28,142
| 84,426
| 74.2
| 74.2
| 0.2 |
2003-Jun-03 Tue
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2003-Jun-02 Mon
| 2.86
| 2.86
| 2.85
| 2.85
| 2,226
| 6,355
| ###
| ###
| ### |
2003-May-30 Fri
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-29 Thu
| 2.89
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-28 Wed
| 2.89
| 2.89
| 2.89
| 2.89
|
|
| 73.3
| 73.3
| ### |
2003-May-27 Tue
| 2.89
| 2.89
| 2.89
| 2.89
| 5,389
| 15,574
| 75.4
| 75.4
| ### |
2003-May-26 Mon
| 2.82
| 2.82
| 2.82
| 2.82
|
|
| 70.7
| 70.7
| ### |
2003-May-23 Fri
| 2.85
| 2.85
| 2.82
| 2.82
|
|
| ###
| ###
| ### |
2003-May-22 Thu
| 2.89
| 2.89
| 2.89
| 2.89
|
|
| ###
| ###
| ### |
2003-May-21 Wed
| 2.89
| 2.89
| 2.82
| 2.82
|
|
| 12.9
| 12.9
| ### |
2003-May-20 Tue
| 2.85
| 2.85
| 2.81
| 2.81
|
|
| 20.2
| 20.2
| ### |
2003-May-19 Mon
| ###
| ###
| 2.85
| 2.85
| 11,525
| 16,423
| 16.9
| 16.9
| ### |
2003-May-16 Fri
| ###
| ###
| 2.85
| 2.88
| 10,357
| 14,758
| 24.7
| 24.7
| 0.2 |
2003-May-15 Thu
| ###
| ###
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2003-May-14 Wed
| 3
| 3
| ###
| ###
| 7,540
| ###
| ###
| ###
| 0.0 |
2003-May-13 Tue
| ###
| 3
| ###
| 3
|
|
| 77.1
| 77.1
| 0.2 |
2003-May-12 Mon
| 3
| 3
| 3
| 3
|
|
| 69.3
| 69.3
| 0.2 |
2003-May-09 Fri
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2003-May-08 Thu
| ###
| ###
| 3
| 3
| 23,576
| ###
| 17.2
| 17.2
| 0.2 |
2003-May-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-May-06 Tue
| ###
| ###
| ###
| ###
| 7,374
| 0
| ###
| ###
| 0.0 |
2003-May-05 Mon
| ###
| ###
| ###
| ###
| 1,775
| 0
| 71.2
| 71.2
| 0.0 |
2003-May-02 Fri
| ###
| ###
| ###
| ###
| 5,325
| 0
| ###
| ###
| 0.0 |
2003-May-01 Thu
| ###
| ###
| ###
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2003-Apr-30 Wed
| ###
| ###
| ###
| ###
| 7,179
| 0
| ###
| ###
| 0.0 |
2003-Apr-29 Tue
| ###
| ###
| ###
| ###
| 5,041
| 0
| 84.0
| 84.0
| 0.0 |
2003-Apr-28 Mon
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2003-Apr-24 Thu
| ###
| ###
| 3
| 3
|
|
| 14.9
| 14.9
| 0.2 |
2003-Apr-23 Wed
| ###
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2003-Apr-22 Tue
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2003-Apr-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-16 Wed
| 3
| 3
| 3
| 3
| 550
| 1,650
| ###
| ###
| 0.2 |
2003-Apr-15 Tue
| 3
| ###
| 3
| 3
|
|
| 74.4
| 74.4
| 0.2 |
2003-Apr-14 Mon
| ###
| ###
| ###
| ###
| 13,240
| 0
| 75.0
| 75.0
| 0.0 |
2003-Apr-11 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-10 Thu
| ###
| ###
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2003-Apr-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-07 Mon
| 3
| ###
| 3
| ###
| 2,950
| 4,425
| ###
| ###
| 0.0 |
2003-Apr-04 Fri
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2003-Apr-03 Thu
| ###
| ###
| ###
| ###
| 13,556
| 0
| 72.4
| 72.4
| 0.0 |
2003-Apr-02 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-01 Tue
| ###
| ###
| ###
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2003-Mar-31 Mon
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2003-Mar-28 Fri
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2003-Mar-27 Thu
| ###
| ###
| ###
| ###
| 11,756
| 0
| ###
| ###
| 0.0 |
2003-Mar-26 Wed
| 3
| ###
| 3
| ###
| 2,786
| 4,179
| ###
| ###
| 0.0 |
2003-Mar-25 Tue
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2003-Mar-24 Mon
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2003-Mar-21 Fri
| ###
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2003-Mar-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-19 Wed
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2003-Mar-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-14 Fri
| 3.24
| 3.24
| ###
| 3.24
|
|
| 69.1
| 69.1
| ### |
2003-Mar-13 Thu
| 3.24
| 3.24
| 3.24
| 3.24
|
|
| 78.7
| 78.7
| ### |
2003-Mar-12 Wed
| 3.21
| 3.21
| 3.2
| 3.2
| 14,686
| ###
| 37.0
| 37.0
| 0.2 |
2003-Mar-11 Tue
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| 82.4
| 82.4
| 0.2 |
2003-Mar-10 Mon
| 3.2
| 3.25
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2003-Mar-07 Fri
| 3.22
| 3.25
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2003-Mar-06 Thu
| ###
| 3.2
| ###
| 3.2
| 14,849
| 23,758
| ###
| ###
| 0.2 |
2003-Mar-05 Wed
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2003-Mar-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-03 Mon
| 3.23
| 3.23
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2003-Feb-28 Fri
| ###
| ###
| 3.23
| 3.23
|
|
| 17.2
| 17.2
| ### |
2003-Feb-27 Thu
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2003-Feb-26 Wed
| 3.42
| 3.42
| 3.42
| 3.42
|
|
| ###
| ###
| 0.2 |
2003-Feb-25 Tue
| 3.42
| 3.42
| 3.42
| 3.42
| 8,625
| ###
| 84.6
| 84.6
| 0.2 |
2003-Feb-24 Mon
| 3.48
| 3.48
| 3.42
| 3.42
| 12,285
| 42,383
| 17.2
| 17.2
| 0.2 |
2003-Feb-21 Fri
| 3.5
| 3.5
| 3.48
| 3.48
| 12,451
| 43,453
| 29.4
| 29.4
| 0.2 |
2003-Feb-20 Thu
| 3.5
| 3.5
| 3.5
| 3.5
| 2,485
| ###
| 81.4
| 81.4
| 0.3 |
2003-Feb-19 Wed
| 3.5
| 3.5
| 3.42
| 3.43
|
|
| ###
| ###
| 0.2 |
2003-Feb-18 Tue
| 3.5
| 3.53
| 3.5
| 3.5
| 32,479
| ###
| 72.8
| 72.8
| 0.3 |
2003-Feb-17 Mon
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2003-Feb-14 Fri
| 3.49
| 3.5
| 3.49
| 3.5
|
|
| ###
| ###
| 0.3 |
2003-Feb-13 Thu
| ###
| ###
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2003-Feb-12 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Feb-11 Tue
| 3.59
| ###
| 3.57
| ###
| 8,426
| 15,040
| ###
| ###
| 0.0 |
2003-Feb-10 Mon
| 3.59
| 3.59
| 3.59
| 3.59
| 1,555
| 5,582
| ###
| ###
| ### |
2003-Feb-07 Fri
| 3.59
| 3.59
| 3.59
| 3.59
| 1,086
| ###
| 70.5
| 70.5
| ### |
2003-Feb-06 Thu
| 3.59
| 3.59
| 3.59
| 3.59
|
|
| 81.1
| 81.1
| ### |
2003-Feb-05 Wed
| 3.59
| 3.59
| 3.59
| 3.59
|
|
| ###
| ###
| ### |
2003-Feb-04 Tue
| ###
| ###
| ###
| ###
| 1,970
| 0
| ###
| ###
| 0.0 |
2003-Feb-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-30 Thu
| 3.7
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-29 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jan-28 Tue
| ###
| ###
| 3.55
| ###
| 12,357
| ###
| ###
| ###
| 0.0 |
2003-Jan-24 Fri
| 3.56
| ###
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-23 Thu
| 3.87
| 3.87
| 3.5
| 3.52
| 55,158
| 203,257
| 1.4
| 1.4
| ### |
2003-Jan-22 Wed
| ###
| ###
| 3.77
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-20 Mon
| 3.82
| ###
| 3.82
| ###
|
|
| 91.6
| 91.6
| 0.0 |
2003-Jan-17 Fri
| 3.81
| 3.81
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2003-Jan-16 Thu
| 3.78
| ###
| 3.78
| 3.82
|
|
| ###
| ###
| 0.3 |
2003-Jan-15 Wed
| ###
| 3.75
| ###
| 3.75
| 4,750
| ###
| ###
| ###
| 0.3 |
2003-Jan-14 Tue
| 3.58
| ###
| 3.58
| ###
| 21,529
| ###
| 76.4
| 76.4
| 0.0 |
2003-Jan-13 Mon
| 3.58
| 3.58
| 3.58
| 3.58
| 0
|
|
|
| 0.3 |
2003-Jan-10 Fri
| 3.5
| 3.58
| 3.5
| 3.58
|
|
| ###
| ###
| 0.3 |
2003-Jan-09 Thu
| 3.5
| 3.52
| 3.5
| 3.5
|
|
| 69.6
| 69.6
| 0.3 |
2003-Jan-08 Wed
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| 73.1
| 73.1
| 0.3 |
2003-Jan-07 Tue
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2003-Jan-06 Mon
| 3.51
| 3.51
| 3.5
| 3.5
|
|
| 26.2
| 26.2
| 0.3 |
2003-Jan-03 Fri
| 3.5
| 3.52
| 3.5
| 3.5
|
|
| 68.0
| 68.0
| 0.3 |
2003-Jan-02 Thu
| 3.5
| 3.5
| 3.5
| 3.5
| 5,781
| ###
| ###
| ###
| 0.3 |
2002-Dec-31 Tue
| 3.55
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-30 Mon
| 3.5
| 3.5
| 3.5
| 3.5
| 2,981
| ###
| 72.1
| 72.1
| 0.3 |
2002-Dec-27 Fri
| 3.5
| 3.5
| 3.5
| 3.5
| 1,722
| 6,027
| 70.7
| 70.7
| 0.3 |
2002-Dec-24 Tue
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2002-Dec-23 Mon
| 3.47
| 3.5
| 3.47
| 3.5
|
|
| 78.5
| 78.5
| 0.3 |
2002-Dec-20 Fri
| 3.47
| 3.47
| 3.47
| 3.47
|
|
| 67.1
| 67.1
| 0.2 |
2002-Dec-19 Thu
| 3.47
| 3.47
| 3.47
| 3.47
|
|
| 67.3
| 67.3
| 0.2 |
2002-Dec-18 Wed
| 3.47
| 3.5
| 3.47
| 3.47
|
|
| 75.2
| 75.2
| 0.2 |
2002-Dec-17 Tue
| 3.47
| 3.47
| 3.47
| 3.47
|
|
| ###
| ###
| 0.2 |
2002-Dec-16 Mon
| 3.4
| 3.4
| ###
| ###
| 6,151
| 10,456
| ###
| ###
| 0.0 |
2002-Dec-13 Fri
| 3.44
| 3.44
| 3.4
| 3.4
|
|
| 19.2
| 19.2
| 0.2 |
2002-Dec-12 Thu
| 3.48
| 3.48
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2002-Dec-11 Wed
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| 81.4
| 81.4
| ### |
2002-Dec-10 Tue
| 3.45
| 3.5
| 3.45
| 3.5
| 15,721
| ###
| ###
| ###
| 0.3 |
2002-Dec-09 Mon
| 3.46
| 3.46
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2002-Dec-06 Fri
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2002-Dec-05 Thu
| 3.46
| 3.5
| 3.46
| 3.5
|
|
| ###
| ###
| 0.3 |
2002-Dec-04 Wed
| 3.52
| 3.52
| 3.52
| 3.52
| 145
| ###
| 79.7
| 79.7
| ### |
2002-Dec-03 Tue
| 3.5
| 3.52
| 3.48
| 3.52
| 8,359
| 29,256
| ###
| ###
| ### |
2002-Dec-02 Mon
| 3.5
| 3.5
| 3.48
| 3.5
| 23,040
| ###
| ###
| ###
| 0.3 |
2002-Nov-29 Fri
| 3.49
| 3.49
| 3.49
| 3.49
|
|
| 67.0
| 67.0
| ### |
2002-Nov-28 Thu
| 3.5
| 3.5
| 3.49
| 3.5
| 7,170
| 25,059
| 70.6
| 70.6
| 0.3 |
2002-Nov-27 Wed
| 3.5
| 3.5
| 3.5
| 3.5
| 12,250
| 42,875
| ###
| ###
| 0.3 |
2002-Nov-26 Tue
| 3.51
| 3.51
| 3.46
| 3.46
| 8,121
| ###
| 25.4
| 25.4
| 0.2 |
2002-Nov-25 Mon
| 3.55
| ###
| 3.5
| 3.5
|
|
| 21.1
| 21.1
| 0.3 |
2002-Nov-22 Fri
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| 70.8
| 70.8
| ### |
2002-Nov-21 Thu
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| 71.2
| 71.2
| ### |
2002-Nov-20 Wed
| 3.5
| 3.55
| 3.5
| 3.5
| 12,744
| 44,922
| ###
| ###
| 0.3 |
2002-Nov-19 Tue
| 3.45
| 3.5
| 3.45
| 3.5
|
|
| ###
| ###
| 0.3 |
2002-Nov-18 Mon
| 3.59
| 3.59
| 3.5
| 3.51
| 13,150
| ###
| 15.7
| 15.7
| ### |
2002-Nov-15 Fri
| ###
| ###
| 3.59
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2002-Nov-14 Thu
| 3.59
| 3.59
| 3.59
| 3.59
|
|
| 75.1
| 75.1
| ### |
2002-Nov-13 Wed
| ###
| ###
| ###
| ###
| 270
| 0
| 76.9
| 76.9
| 0.0 |
2002-Nov-12 Tue
| 3.55
| 3.55
| 3.55
| 3.55
| 0
|
|
|
| ### |
2002-Nov-11 Mon
| 3.57
| 3.57
| 3.55
| 3.55
| 9,825
| 34,976
| 39.7
| 39.7
| ### |
2002-Nov-08 Fri
| 3.58
| 3.58
| 3.57
| 3.57
|
|
| ###
| ###
| 0.3 |
2002-Nov-07 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-06 Wed
| ###
| ###
| 3.55
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2002-Nov-05 Tue
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
|