End of day Prices (full format), 19660800 Days for (PMG) PEPPERCORN MANAGEMENT GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2005-Sep-16 Fri
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Sep-15 Thu
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Sep-14 Wed
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Sep-13 Tue
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Sep-12 Mon
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Jun-10 Fri
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Jun-09 Thu
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Jun-08 Wed
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Jun-07 Tue
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Jun-06 Mon
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Jun-03 Fri
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Jun-02 Thu
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Jun-01 Wed
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-May-31 Tue
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-May-30 Mon
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-May-27 Fri
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-May-26 Thu
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-May-25 Wed
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-May-24 Tue
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-May-23 Mon
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-May-20 Fri
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-May-19 Thu
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-May-18 Wed
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-May-17 Tue
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-May-16 Mon
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-May-13 Fri
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-May-12 Thu
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-May-11 Wed
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-May-10 Tue
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-May-09 Mon
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-May-06 Fri
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-May-05 Thu
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-May-04 Wed
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-May-03 Tue
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-May-02 Mon
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Apr-29 Fri
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Apr-28 Thu
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Apr-27 Wed
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Apr-26 Tue
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Apr-22 Fri
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Apr-21 Thu
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Apr-20 Wed
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Apr-19 Tue
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Apr-18 Mon
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Apr-15 Fri
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Apr-14 Thu
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Apr-13 Wed
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Apr-12 Tue
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Apr-11 Mon
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Apr-08 Fri
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Apr-07 Thu
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Apr-06 Wed
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Apr-05 Tue
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Apr-04 Mon
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Apr-01 Fri
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Mar-31 Thu
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Mar-30 Wed
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Mar-29 Tue
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Mar-24 Thu
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Mar-23 Wed
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Mar-22 Tue
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Mar-21 Mon
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Mar-18 Fri
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Mar-17 Thu
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Mar-16 Wed
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Mar-15 Tue
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Mar-14 Mon
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Mar-11 Fri
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Mar-10 Thu
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Mar-09 Wed
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Mar-08 Tue
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Mar-07 Mon
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Mar-04 Fri
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Mar-03 Thu
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Mar-02 Wed
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Mar-01 Tue
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Feb-28 Mon
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Feb-25 Fri
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Feb-24 Thu
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Feb-23 Wed
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Feb-22 Tue
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Feb-21 Mon
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Feb-18 Fri
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Feb-17 Thu
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Feb-16 Wed
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Feb-15 Tue
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Feb-14 Mon
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Feb-11 Fri
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Feb-10 Thu
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Feb-09 Wed
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Feb-08 Tue
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Feb-07 Mon
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Feb-04 Fri
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Feb-03 Thu
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Feb-02 Wed
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Feb-01 Tue
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Jan-31 Mon
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Jan-28 Fri
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Jan-27 Thu
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Jan-25 Tue
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Jan-24 Mon
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Jan-21 Fri
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Jan-20 Thu
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Jan-19 Wed
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Jan-18 Tue
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Jan-17 Mon
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Jan-14 Fri
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Jan-13 Thu
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Jan-12 Wed
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Jan-11 Tue
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Jan-10 Mon
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Jan-07 Fri
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Jan-06 Thu
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Jan-05 Wed
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2005-Jan-04 Tue
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2004-Dec-31 Fri
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2004-Dec-30 Thu
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2004-Dec-29 Wed
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2004-Dec-24 Fri
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2004-Dec-23 Thu
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2004-Dec-22 Wed
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2004-Dec-21 Tue
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2004-Dec-20 Mon
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2004-Dec-17 Fri
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2004-Dec-16 Thu
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2004-Dec-15 Wed
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2004-Dec-14 Tue
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2004-Dec-13 Mon
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2004-Dec-10 Fri
| 10.74
| 10.74
| 10.74
| 10.74
| 0
|
|
|
| 0.8 |
2004-Dec-09 Thu
| 10.74
| 10.75
| 10.74
| 10.74
|
|
| 74.1
| 74.1
| 0.8 |
2004-Dec-08 Wed
| 10.71
| 10.74
| 10.71
| 10.74
|
|
| ###
| ###
| 0.8 |
2004-Dec-07 Tue
| 10.71
| 10.71
| 10.71
| 10.71
| 0
|
|
|
| ### |
2004-Dec-06 Mon
| 10.71
| 10.71
| 10.71
| 10.71
| 16,420
| 175,858
| ###
| ###
| ### |
2004-Dec-03 Fri
| 10.7
| 10.7
| 10.7
| 10.7
|
|
| 73.7
| 73.7
| 0.8 |
2004-Dec-02 Thu
| 10.7
| 10.7
| 10.7
| 10.7
|
|
| ###
| ###
| 0.8 |
2004-Dec-01 Wed
| 10.7
| 10.7
| 10.7
| 10.7
|
|
| 72.6
| 72.6
| 0.8 |
2004-Nov-30 Tue
| ###
| 10.75
| ###
| 10.7
|
|
| ###
| ###
| 0.8 |
2004-Nov-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-26 Fri
| ###
| ###
| ###
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2004-Nov-25 Thu
| ###
| ###
| ###
| ###
| 4,350
| 0
| 29.7
| 29.7
| 0.0 |
2004-Nov-24 Wed
| ###
| 10.71
| ###
| ###
| 49,220
| 263,573
| ###
| ###
| 0.0 |
2004-Nov-23 Tue
| ###
| 10.7
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2004-Nov-22 Mon
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2004-Nov-19 Fri
| 10.7
| 10.7
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2004-Nov-18 Thu
| ###
| 10.7
| ###
| 10.7
| 8,040
| ###
| ###
| ###
| 0.8 |
2004-Nov-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-15 Mon
| ###
| ###
| ###
| ###
| 98,144
| 0
| ###
| ###
| 0.0 |
2004-Nov-12 Fri
| ###
| ###
| ###
| ###
| 260,756
| 0
| 65.9
| 65.9
| 0.0 |
2004-Nov-11 Thu
| ###
| ###
| ###
| ###
| 12,388
| 0
| ###
| ###
| 0.0 |
2004-Nov-10 Wed
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2004-Nov-09 Tue
| ###
| ###
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2004-Nov-08 Mon
| ###
| ###
| ###
| ###
| 16,086
| 0
| 71.3
| 71.3
| 0.0 |
2004-Nov-05 Fri
| ###
| ###
| ###
| ###
| 21,577
| 0
| ###
| ###
| 0.0 |
2004-Nov-04 Thu
| ###
| ###
| ###
| ###
| 7,356
| 0
| ###
| ###
| 0.0 |
2004-Nov-03 Wed
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2004-Nov-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-01 Mon
| ###
| ###
| ###
| ###
| 15,626
| 0
| 71.8
| 71.8
| 0.0 |
2004-Oct-29 Fri
| ###
| ###
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2004-Oct-28 Thu
| ###
| ###
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2004-Oct-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-25 Mon
| ###
| ###
| ###
| ###
| 42,340
| 0
| ###
| ###
| 0.0 |
2004-Oct-22 Fri
| ###
| ###
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2004-Oct-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-19 Tue
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2004-Oct-18 Mon
| ###
| ###
| ###
| ###
| 7,488
| 0
| ###
| ###
| 0.0 |
2004-Oct-15 Fri
| ###
| ###
| ###
| ###
| 10,040
| 0
| 64.8
| 64.8
| 0.0 |
2004-Oct-14 Thu
| 10.59
| 10.59
| 10.59
| 10.59
| 9,684
| 102,553
| ###
| ###
| ### |
2004-Oct-13 Wed
| 10.57
| 10.59
| 10.57
| 10.59
| 22,888
| 242,155
| 67.2
| 67.2
| ### |
2004-Oct-12 Tue
| 10.57
| 10.58
| 10.57
| 10.57
| 9,822
| ###
| 65.1
| 65.1
| 0.8 |
2004-Oct-11 Mon
| 10.57
| 10.59
| 10.56
| 10.56
|
|
| ###
| ###
| 0.8 |
2004-Oct-08 Fri
| 10.56
| 10.56
| 10.56
| 10.56
|
|
| 69.5
| 69.5
| 0.8 |
2004-Oct-07 Thu
| 10.54
| 10.55
| 10.54
| 10.54
| 28,650
| ###
| ###
| ###
| 0.8 |
2004-Oct-06 Wed
| 10.54
| 10.54
| 10.54
| 10.54
|
|
| 69.2
| 69.2
| 0.8 |
2004-Oct-05 Tue
| 10.54
| 10.54
| 10.54
| 10.54
|
|
| 70.1
| 70.1
| 0.8 |
2004-Oct-04 Mon
| 10.54
| 10.54
| 10.53
| 10.54
| 20,072
| 211,458
| ###
| ###
| 0.8 |
2004-Oct-01 Fri
| 10.52
| 10.53
| 10.5
| 10.51
|
|
| 33.9
| 33.9
| ### |
2004-Sep-30 Thu
| 10.55
| 10.55
| 10.53
| 10.55
| 20,250
| ###
| ###
| ###
| ### |
2004-Sep-29 Wed
| 10.54
| 10.54
| 10.52
| 10.52
|
|
| ###
| ###
| ### |
2004-Sep-28 Tue
| 10.53
| 10.54
| 10.52
| 10.52
| 35,173
| 370,371
| ###
| ###
| ### |
2004-Sep-27 Mon
| 10.52
| 10.52
| 10.52
| 10.52
| 4,650
| ###
| ###
| ###
| ### |
2004-Sep-24 Fri
| 10.54
| 10.54
| 10.5
| 10.52
|
|
| 34.1
| 34.1
| ### |
2004-Sep-23 Thu
| 10.5
| 10.5
| 10.5
| 10.5
|
|
| ###
| ###
| 0.8 |
2004-Sep-22 Wed
| 10.5
| 10.5
| 10.49
| 10.5
|
|
| 66.5
| 66.5
| 0.8 |
2004-Sep-21 Tue
| 10.45
| 10.49
| 10.45
| 10.49
|
|
| ###
| ###
| ### |
2004-Sep-20 Mon
| 10.45
| 10.48
| 10.45
| 10.45
| 17,158
| 179,558
| 72.4
| 72.4
| ### |
2004-Sep-17 Fri
| 10.42
| 10.45
| 10.4
| 10.45
|
|
| 66.6
| 66.6
| ### |
2004-Sep-16 Thu
| 10.42
| 10.42
| 10.4
| 10.4
| 157,826
| ###
| 22.9
| 22.9
| 0.7 |
2004-Sep-15 Wed
| 10.4
| 10.4
| 10.4
| 10.4
|
|
| ###
| ###
| 0.7 |
2004-Sep-14 Tue
| ###
| 10.42
| ###
| 10.4
| 870,750
| ###
| ###
| ###
| 0.7 |
2004-Sep-13 Mon
| ###
| 10.4
| ###
| 10.4
| 302,672
| ###
| ###
| ###
| 0.7 |
2004-Sep-10 Fri
| ###
| ###
| 10.25
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-09 Thu
| 10.5
| 10.5
| ###
| 10.4
| 302,053
| 1,585,778
| ###
| ###
| 0.7 |
2004-Sep-08 Wed
| 8.7
| 8.7
| 8.7
| 8.7
| 0
|
|
|
| ### |
2004-Sep-07 Tue
| 8.7
| 8.7
| ###
| 8.7
|
|
| 71.4
| 71.4
| ### |
2004-Sep-06 Mon
| 8.55
| ###
| 8.55
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-03 Fri
| 8.4
| 8.5
| 8.4
| 8.5
|
|
| 81.4
| 81.4
| 0.6 |
2004-Sep-02 Thu
| 8.85
| 8.85
| ###
| ###
|
|
| 4.2
| 4.2
| 0.0 |
2004-Sep-01 Wed
| ###
| 9
| ###
| 9
|
|
| ###
| ###
| 0.6 |
2004-Aug-31 Tue
| ###
| ###
| ###
| 9
| 23,643
| 0
| ###
| ###
| 0.6 |
2004-Aug-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-27 Fri
| 9
| 9
| ###
| ###
| 6,082
| ###
| ###
| ###
| 0.0 |
2004-Aug-26 Thu
| 9
| 9
| ###
| 9
|
|
| 70.6
| 70.6
| 0.6 |
2004-Aug-25 Wed
| 9
| 9
| ###
| 9
| 39,874
| ###
| 68.2
| 68.2
| 0.6 |
2004-Aug-24 Tue
| 8.85
| 9
| 8.85
| 9
| 14,375
| ###
| ###
| ###
| 0.6 |
2004-Aug-23 Mon
| 8.52
| ###
| 8.52
| ###
| 3,857
| ###
| ###
| ###
| 0.0 |
2004-Aug-20 Fri
| 8.4
| 8.5
| 8.4
| 8.5
|
|
| ###
| ###
| 0.6 |
2004-Aug-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-18 Wed
| ###
| ###
| 8.27
| 8.27
|
|
| 31.2
| 31.2
| ### |
2004-Aug-17 Tue
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2004-Aug-16 Mon
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2004-Aug-13 Fri
| ###
| ###
| ###
| ###
| 320
| 0
| 73.2
| 73.2
| 0.0 |
2004-Aug-12 Thu
| ###
| ###
| ###
| ###
| 6,082
| 0
| 73.8
| 73.8
| 0.0 |
2004-Aug-11 Wed
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2004-Aug-10 Tue
| ###
| ###
| 8.25
| ###
| 7,383
| 30,454
| ###
| ###
| 0.0 |
2004-Aug-09 Mon
| 8.55
| 8.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-06 Fri
| 8.55
| 8.55
| 8.55
| 8.55
|
|
| ###
| ###
| ### |
2004-Aug-05 Thu
| 8.55
| 8.55
| 8.55
| 8.55
|
|
| 69.9
| 69.9
| ### |
2004-Aug-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-03 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jul-30 Fri
| ###
| ###
| ###
| ###
|
|
| 63.0
| 63.0
| 0.0 |
2004-Jul-29 Thu
| 8.59
| 8.59
| 8.59
| 8.59
| 3,550
| ###
| 71.6
| 71.6
| ### |
2004-Jul-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-27 Tue
| 8.5
| 8.51
| 8.5
| 8.51
| 3,150
| ###
| 68.2
| 68.2
| 0.6 |
2004-Jul-26 Mon
| 8.75
| 8.75
| 8.4
| 8.4
|
|
| 7.6
| 7.6
| ### |
2004-Jul-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-22 Thu
| 8.4
| 8.85
| 8.4
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2004-Jul-21 Wed
| ###
| ###
| 8.25
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-20 Tue
| ###
| ###
| ###
| ###
| 5,072
| 0
| ###
| ###
| 0.0 |
2004-Jul-19 Mon
| 8.5
| 8.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-16 Fri
| 8.51
| 8.51
| 8.5
| 8.5
|
|
| ###
| ###
| 0.6 |
2004-Jul-15 Thu
| 8.75
| 8.75
| 8.75
| 8.75
|
|
| 73.4
| 73.4
| 0.6 |
2004-Jul-14 Wed
| 8.8
| 8.8
| 8.8
| 8.8
| 0
|
|
|
| 0.6 |
2004-Jul-13 Tue
| 8.76
| 8.8
| 8.5
| 8.8
|
|
| ###
| ###
| 0.6 |
2004-Jul-12 Mon
| 8.76
| 8.76
| 8.76
| 8.76
|
|
| 74.4
| 74.4
| 0.6 |
2004-Jul-09 Fri
| 9
| 9
| 9
| 9
|
|
| ###
| ###
| 0.6 |
2004-Jul-08 Thu
| 9
| 9
| 9
| 9
| 0
|
|
|
| 0.6 |
2004-Jul-07 Wed
| 9
| 9
| 8.76
| 9
|
|
| 65.2
| 65.2
| 0.6 |
2004-Jul-06 Tue
| ###
| ###
| ###
| 9
| 2,750
| 0
| 17.0
| 17.0
| 0.6 |
2004-Jul-05 Mon
| ###
| ###
| ###
| ###
| 55
| 0
| 66.6
| 66.6
| 0.0 |
2004-Jul-02 Fri
| ###
| 9.4
| ###
| 9.4
| 270
| ###
| ###
| ###
| ### |
2004-Jul-01 Thu
| 8.75
| ###
| 8.75
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2004-Jun-30 Wed
| 8.8
| 8.8
| 8.5
| 8.75
|
|
| 25.1
| 25.1
| 0.6 |
2004-Jun-29 Tue
| 8.8
| 8.8
| 8.8
| 8.8
| 125
| ###
| 70.2
| 70.2
| 0.6 |
2004-Jun-28 Mon
| 9
| 9
| 9
| 9
| 0
|
|
|
| 0.6 |
2004-Jun-25 Fri
| 9
| 9
| 9
| 9
|
|
| ###
| ###
| 0.6 |
2004-Jun-24 Thu
| 9.2
| 9.2
| ###
| ###
| 3,187
| ###
| 24.6
| 24.6
| 0.0 |
2004-Jun-23 Wed
| ###
| ###
| ###
| 9
|
|
| 30.3
| 30.3
| 0.6 |
2004-Jun-22 Tue
| ###
| ###
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2004-Jun-21 Mon
| ###
| ###
| ###
| ###
| 6,521
| 0
| 87.8
| 87.8
| 0.0 |
2004-Jun-18 Fri
| 8.45
| ###
| 8.45
| ###
| 13,589
| ###
| ###
| ###
| 0.0 |
2004-Jun-17 Thu
| 8.29
| 8.49
| 8.29
| 8.42
| 6,580
| ###
| ###
| ###
| ### |
2004-Jun-16 Wed
| 8
| 8.2
| 8
| 8.2
| 6,851
| ###
| 89.5
| 89.5
| 0.6 |
2004-Jun-15 Tue
| 8
| ###
| 8
| 8
| 8,641
| ###
| ###
| ###
| ### |
2004-Jun-14 Mon
| ###
| ###
| ###
| 8
| 7,779
| 0
| ###
| ###
| ### |
2004-Jun-11 Fri
| ###
| ###
| ###
| 8
| 7,779
| 0
| ###
| ###
| ### |
2004-Jun-10 Thu
| ###
| ###
| 8
| 8
|
|
| 22.2
| 22.2
| ### |
2004-Jun-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-07 Mon
| ###
| ###
| ###
| ###
| 3,847
| 0
| ###
| ###
| 0.0 |
2004-Jun-04 Fri
| 7.55
| ###
| 7.5
| ###
| 4,550
| ###
| 96.0
| 96.0
| 0.0 |
2004-Jun-03 Thu
| 7.41
| 7.5
| 7.41
| 7.5
|
|
| ###
| ###
| 0.5 |
2004-Jun-02 Wed
| 7.4
| 7.5
| 7.4
| 7.5
|
|
| ###
| ###
| 0.5 |
2004-Jun-01 Tue
| 7.8
| 7.8
| 7.5
| 7.5
|
|
| 8.1
| 8.1
| 0.5 |
2004-May-31 Mon
| 7.81
| 7.81
| 7.8
| 7.8
|
|
| 34.2
| 34.2
| 0.6 |
2004-May-28 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-May-27 Thu
| ###
| ###
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2004-May-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-25 Tue
| 8
| 8
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2004-May-24 Mon
| ###
| 8
| ###
| 8
| 14,054
| ###
| 85.6
| 85.6
| ### |
2004-May-21 Fri
| 8
| 8
| 8
| 8
| 3,289
| ###
| 66.5
| 66.5
| ### |
2004-May-20 Thu
| 8.2
| 8.21
| 7.7
| 8
|
|
| ###
| ###
| ### |
2004-May-19 Wed
| 8.5
| 8.5
| 8.5
| 8.5
|
|
| 74.0
| 74.0
| 0.6 |
2004-May-18 Tue
| ###
| ###
| 8.5
| 8.5
|
|
| ###
| ###
| 0.6 |
2004-May-17 Mon
| 9
| 9
| 8.85
| ###
| 12,981
| 115,855
| ###
| ###
| 0.0 |
2004-May-14 Fri
| 9
| ###
| 9
| 9
|
|
| 75.8
| 75.8
| 0.6 |
2004-May-13 Thu
| ###
| ###
| ###
| ###
| 27,159
| 0
| ###
| ###
| 0.0 |
2004-May-12 Wed
| 9.2
| 9.2
| 9.2
| 9.2
| 7,575
| ###
| ###
| ###
| 0.7 |
2004-May-11 Tue
| 9.2
| 9.2
| 9.2
| 9.2
| 27,525
| 253,229
| 71.2
| 71.2
| 0.7 |
2004-May-10 Mon
| 9.2
| 9.21
| 9.2
| 9.2
| 4,440
| 40,870
| 83.3
| 83.3
| 0.7 |
2004-May-07 Fri
| 9.2
| 9.2
| 9.2
| 9.2
| 340
| 3,127
| 74.4
| 74.4
| 0.7 |
2004-May-06 Thu
| ###
| 9.25
| ###
| 9.25
| 26,450
| ###
| 85.6
| 85.6
| ### |
2004-May-05 Wed
| 9.25
| 9.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-04 Tue
| 9.21
| 9.27
| 9.21
| 9.25
|
|
| 77.3
| 77.3
| ### |
2004-May-03 Mon
| 9.25
| ###
| 9.25
| 9.25
|
|
| 78.6
| 78.6
| ### |
2004-Apr-30 Fri
| 9.2
| ###
| 9.2
| ###
| 2,942
| ###
| ###
| ###
| 0.0 |
2004-Apr-29 Thu
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2004-Apr-28 Wed
| 9.4
| 9.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-27 Tue
| 9.5
| 9.5
| 9
| 9.5
| 3,571
| ###
| 74.4
| 74.4
| 0.7 |
2004-Apr-26 Mon
| 9.5
| 9.5
| 9.5
| 9.5
| 250
| 2,375
| ###
| ###
| 0.7 |
2004-Apr-23 Fri
| ###
| 9.55
| ###
| 9.5
| 26,050
| 124,388
| ###
| ###
| 0.7 |
2004-Apr-22 Thu
| 9.25
| ###
| 9.25
| ###
| 16,577
| ###
| 81.4
| 81.4
| 0.0 |
2004-Apr-20 Tue
| 9.51
| 9.51
| 9.25
| ###
| 3,223
| ###
| ###
| ###
| 0.0 |
2004-Apr-19 Mon
| 9.5
| ###
| 9.5
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2004-Apr-16 Fri
| 9.5
| 9.5
| 9.5
| 9.5
|
|
| ###
| ###
| 0.7 |
2004-Apr-15 Thu
| 9.57
| ###
| 9.5
| 9.55
| 31,545
| ###
| 39.0
| 39.0
| 0.7 |
2004-Apr-14 Wed
| 9.5
| 9.55
| 9.5
| 9.55
|
|
| ###
| ###
| 0.7 |
2004-Apr-13 Tue
| ###
| ###
| 9.5
| 9.5
| 8,577
| 40,740
| ###
| ###
| 0.7 |
2004-Apr-08 Thu
| 9.52
| 9.7
| 9.52
| ###
| 11,175
| ###
| ###
| ###
| 0.0 |
2004-Apr-07 Wed
| 9.5
| 9.52
| 9.5
| 9.52
|
|
| 77.9
| 77.9
| ### |
2004-Apr-06 Tue
| 9.5
| 9.52
| 9.5
| 9.52
|
|
| ###
| ###
| ### |
2004-Apr-05 Mon
| 9.5
| 9.51
| 9.5
| 9.5
|
|
| ###
| ###
| 0.7 |
2004-Apr-02 Fri
| 9.49
| 9.52
| 9.49
| 9.52
|
|
| ###
| ###
| ### |
2004-Apr-01 Thu
| 9.5
| 9.5
| 9.5
| 9.5
| 1,486
| ###
| ###
| ###
| 0.7 |
2004-Mar-31 Wed
| 9.7
| 9.7
| 9.55
| 9.55
|
|
| ###
| ###
| 0.7 |
2004-Mar-30 Tue
| 9.73
| 9.73
| 9.7
| 9.71
| 22,250
| 216,158
| ###
| ###
| ### |
2004-Mar-29 Mon
| 9.8
| 9.8
| 9.8
| 9.8
|
|
| 74.4
| 74.4
| 0.7 |
2004-Mar-26 Fri
| 9.7
| 9.76
| 9.7
| 9.73
| 4,141
| ###
| 68.7
| 68.7
| ### |
2004-Mar-25 Thu
| 9.7
| 9.7
| 9.7
| 9.7
|
|
| ###
| ###
| 0.7 |
2004-Mar-24 Wed
| 9.85
| 9.85
| 9.75
| 9.75
| 9,279
| ###
| 26.6
| 26.6
| ### |
2004-Mar-23 Tue
| ###
| ###
| 9.85
| ###
| 22,776
| 112,171
| 71.7
| 71.7
| 0.0 |
2004-Mar-22 Mon
| 9.8
| 9.89
| 9.8
| 9.89
|
|
| ###
| ###
| ### |
2004-Mar-19 Fri
| ###
| 9.75
| ###
| 9.75
|
|
| ###
| ###
| ### |
2004-Mar-18 Thu
| 9.55
| 9.71
| 9.55
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-17 Wed
| 9.85
| 9.85
| 9.7
| 9.79
|
|
| 25.9
| 25.9
| ### |
2004-Mar-16 Tue
| ###
| ###
| 9.85
| ###
| 15,770
| ###
| 38.0
| 38.0
| 0.0 |
2004-Mar-15 Mon
| ###
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2004-Mar-12 Fri
| ###
| ###
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2004-Mar-11 Thu
| ###
| ###
| ###
| ###
| 8,846
| 0
| 72.2
| 72.2
| 0.0 |
2004-Mar-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-09 Tue
| ###
| ###
| ###
| ###
| 18,080
| 0
| ###
| ###
| 0.0 |
2004-Mar-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-05 Fri
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2004-Mar-04 Thu
| ###
| ###
| ###
| ###
| 15,225
| 0
| 28.8
| 28.8
| 0.0 |
2004-Mar-03 Wed
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2004-Mar-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-01 Mon
| 10.2
| 10.2
| 9.8
| 9.8
|
|
| ###
| ###
| 0.7 |
2004-Feb-27 Fri
| ###
| ###
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2004-Feb-26 Thu
| 9.8
| ###
| 9.5
| ###
| 23,883
| 113,444
| ###
| ###
| 0.0 |
2004-Feb-25 Wed
| 9.45
| 9.75
| 9.45
| 9.7
| 25,345
| ###
| ###
| ###
| 0.7 |
2004-Feb-24 Tue
| 9.45
| 9.45
| 9.41
| 9.45
|
|
| 71.2
| 71.2
| 0.7 |
2004-Feb-23 Mon
| ###
| 9.45
| ###
| 9.45
|
|
| 80.2
| 80.2
| 0.7 |
2004-Feb-20 Fri
| 9.45
| 9.5
| 9.45
| 9.45
|
|
| ###
| ###
| 0.7 |
2004-Feb-19 Thu
| ###
| 9.5
| ###
| 9.25
| 13,945
| ###
| ###
| ###
| ### |
2004-Feb-18 Wed
| 9
| ###
| 9
| 9
|
|
| 66.0
| 66.0
| 0.6 |
2004-Feb-17 Tue
| 9
| 9
| 9
| 9
|
|
| ###
| ###
| 0.6 |
2004-Feb-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-13 Fri
| ###
| ###
| 8.89
| 8.89
|
|
| 31.4
| 31.4
| ### |
2004-Feb-12 Thu
| 9
| ###
| 8.8
| 8.8
|
|
| ###
| ###
| 0.6 |
2004-Feb-11 Wed
| ###
| 9
| ###
| 9
|
|
| ###
| ###
| 0.6 |
2004-Feb-10 Tue
| ###
| ###
| 8.5
| 8.55
|
|
| 28.4
| 28.4
| ### |
2004-Feb-09 Mon
| 8.55
| 8.55
| 8.5
| 8.51
| 5,628
| 47,978
| 29.5
| 29.5
| 0.6 |
2004-Feb-06 Fri
| ###
| ###
| 8.55
| 8.55
|
|
| ###
| ###
| ### |
2004-Feb-05 Thu
| 8.75
| 8.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-04 Wed
| 8.7
| 8.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-03 Tue
| 8.75
| 8.75
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2004-Feb-02 Mon
| 8.55
| 8.85
| 8.55
| 8.85
|
|
| 91.5
| 91.5
| 0.6 |
2004-Jan-30 Fri
| 8.55
| ###
| 8.5
| 8.5
| 24,488
| 104,074
| 31.8
| 31.8
| 0.6 |
2004-Jan-29 Thu
| ###
| ###
| ###
| ###
| 9,150
| 0
| 71.9
| 71.9
| 0.0 |
2004-Jan-28 Wed
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2004-Jan-27 Tue
| 8.75
| 8.75
| 8.7
| 8.7
|
|
| 36.0
| 36.0
| ### |
2004-Jan-23 Fri
| ###
| ###
| 8.8
| 8.85
|
|
| 20.2
| 20.2
| 0.6 |
2004-Jan-22 Thu
| 8.8
| ###
| 8.8
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2004-Jan-21 Wed
| 8.8
| 8.8
| 8.8
| 8.8
|
|
| 70.2
| 70.2
| 0.6 |
2004-Jan-20 Tue
| 8.75
| ###
| 8.75
| 8.79
| 7,946
| ###
| ###
| ###
| 0.6 |
2004-Jan-19 Mon
| ###
| ###
| ###
| 8.5
|
|
| 84.7
| 84.7
| 0.6 |
2004-Jan-16 Fri
| ###
| 8.47
| ###
| 8.47
| 11,450
| ###
| 83.0
| 83.0
| ### |
2004-Jan-15 Thu
| ###
| ###
| 8.29
| ###
| 10,825
| ###
| ###
| ###
| 0.0 |
2004-Jan-14 Wed
| 8.4
| 8.41
| 8.26
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-13 Tue
| ###
| 8.48
| ###
| 8.48
| 3,975
| 16,854
| 85.0
| 85.0
| 0.6 |
2004-Jan-12 Mon
| 8
| 8.2
| 8
| 8.2
|
|
| ###
| ###
| 0.6 |
2004-Jan-09 Fri
| 7.86
| ###
| 7.86
| 8
| 12,173
| ###
| 82.6
| 82.6
| ### |
2004-Jan-08 Thu
| ###
| 7.85
| ###
| 7.85
|
|
| ###
| ###
| ### |
2004-Jan-07 Wed
| 7.5
| 7.5
| 7.5
| 7.5
|
|
| ###
| ###
| 0.5 |
2004-Jan-06 Tue
| 7.25
| 7.5
| 7.25
| 7.5
| 19,575
| ###
| ###
| ###
| 0.5 |
2004-Jan-05 Mon
| ###
| 7.25
| ###
| 7.25
|
|
| 87.3
| 87.3
| 0.5 |
2004-Jan-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-31 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Dec-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-29 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Dec-24 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Dec-23 Tue
| 7.4
| 7.4
| ###
| ###
| 3,175
| 11,747
| 3.5
| 3.5
| 0.0 |
2003-Dec-22 Mon
| 7.5
| 7.5
| ###
| 7.5
|
|
| ###
| ###
| 0.5 |
2003-Dec-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-18 Thu
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2003-Dec-17 Wed
| 7.41
| 7.41
| ###
| ###
| 7,220
| 26,750
| ###
| ###
| 0.0 |
2003-Dec-16 Tue
| 7.2
| 7.5
| 7.2
| 7.5
| 7,450
| 54,757
| 94.7
| 94.7
| 0.5 |
2003-Dec-15 Mon
| 7
| ###
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-12 Fri
| 6.7
| 7
| 6.45
| 7
|
|
| ###
| ###
| 0.5 |
2003-Dec-11 Thu
| ###
| ###
| 6.8
| 6.8
|
|
| ###
| ###
| 0.5 |
2003-Dec-10 Wed
| ###
| ###
| ###
| ###
| 25,350
| 0
| 89.2
| 89.2
| 0.0 |
2003-Dec-09 Tue
| ###
| ###
| 7
| 7
| 11,642
| 40,747
| 24.2
| 24.2
| 0.5 |
2003-Dec-08 Mon
| 7.4
| 7.4
| ###
| ###
| 12,685
| ###
| 28.5
| 28.5
| 0.0 |
2003-Dec-05 Fri
| 7.4
| 7.4
| 7.4
| 7.4
| 1,171
| ###
| 70.4
| 70.4
| 0.5 |
2003-Dec-04 Thu
| 7.5
| 7.55
| 7.49
| 7.55
| 1,580
| 11,881
| ###
| ###
| ### |
2003-Dec-03 Wed
| 7.4
| 7.58
| 7.4
| 7.5
| 12,226
| 91,572
| 79.6
| 79.6
| 0.5 |
2003-Dec-02 Tue
| 7.7
| 7.7
| 7.4
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2003-Dec-01 Mon
| 7.8
| 7.8
| 7.7
| 7.7
| 1,020
| ###
| 25.4
| 25.4
| 0.6 |
2003-Nov-28 Fri
| ###
| ###
| ###
| 7.8
| 3,855
| 0
| ###
| ###
| 0.6 |
2003-Nov-27 Thu
| ###
| ###
| 7.85
| 7.85
|
|
| 28.3
| 28.3
| ### |
2003-Nov-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-24 Mon
| 7.8
| 8
| ###
| ###
| 16,945
| 67,780
| 23.5
| 23.5
| 0.0 |
2003-Nov-21 Fri
| 7.83
| 8
| 7.8
| 7.8
|
|
| 37.6
| 37.6
| 0.6 |
2003-Nov-20 Thu
| ###
| ###
| ###
| 7.8
| 13,526
| 0
| 86.5
| 86.5
| 0.6 |
2003-Nov-19 Wed
| 7.8
| 7.8
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2003-Nov-18 Tue
| 8
| 8
| 7.75
| 7.75
| 11,257
| 88,648
| 19.4
| 19.4
| ### |
2003-Nov-17 Mon
| ###
| ###
| 8
| 8
| 5,171
| 20,684
| 28.5
| 28.5
| ### |
2003-Nov-14 Fri
| ###
| ###
| 8
| ###
| 30,689
| 122,756
| ###
| ###
| 0.0 |
2003-Nov-13 Thu
| 8.5
| 8.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-12 Wed
| ###
| 8.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-11 Tue
| ###
| ###
| 7.5
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-10 Mon
| ###
| ###
| ###
| 7.7
| 36,684
| 0
| ###
| ###
| 0.6 |
2003-Nov-07 Fri
| ###
| ###
| ###
| ###
| 21,752
| 0
| 25.0
| 25.0
| 0.0 |
2003-Nov-06 Thu
| 8.25
| ###
| 8.24
| ###
| 12,250
| 50,470
| 76.5
| 76.5
| 0.0 |
2003-Nov-05 Wed
| 8.47
| 8.47
| 8.22
| ###
| 5,443
| 45,421
| 22.2
| 22.2
| 0.0 |
2003-Nov-04 Tue
| 8.2
| 8.5
| 8.2
| 8.45
| 14,457
| ###
| 92.2
| 92.2
| ### |
2003-Nov-03 Mon
| ###
| ###
| 8.2
| 8.2
|
|
| ###
| ###
| 0.6 |
2003-Oct-31 Fri
| 8.5
| 8.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-30 Thu
| 8.5
| 8.55
| 8.5
| 8.53
|
|
| ###
| ###
| ### |
2003-Oct-29 Wed
| 8.56
| ###
| 8.21
| 8.5
| 15,584
| 63,972
| ###
| ###
| 0.6 |
2003-Oct-28 Tue
| 8.74
| 8.74
| ###
| ###
| 6,473
| 28,287
| ###
| ###
| 0.0 |
2003-Oct-27 Mon
| ###
| ###
| 8.71
| 8.74
| 1,012,056
| ###
| ###
| ###
| 0.6 |
2003-Oct-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-23 Thu
| ###
| 9.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-22 Wed
| 9.4
| 9.5
| 9.2
| 9.4
|
|
| ###
| ###
| ### |
2003-Oct-21 Tue
| 9.8
| 9.85
| 9.4
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2003-Oct-20 Mon
| 9.25
| ###
| 9.25
| ###
| 22,254
| 102,924
| 95.8
| 95.8
| 0.0 |
2003-Oct-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-16 Thu
| 8.5
| ###
| 8.5
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2003-Oct-15 Wed
| 8.45
| 8.45
| 8.45
| 8.45
|
|
| ###
| ###
| ### |
2003-Oct-14 Tue
| ###
| 8.45
| ###
| 8.45
|
|
| 76.8
| 76.8
| ### |
2003-Oct-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-10 Fri
| 7.81
| ###
| 7.8
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-09 Thu
| ###
| ###
| ###
| 7.8
|
|
| ###
| ###
| 0.6 |
2003-Oct-08 Wed
| ###
| ###
| 7.7
| 7.7
| 40,854
| 157,287
| 13.0
| 13.0
| 0.6 |
2003-Oct-07 Tue
| 8.2
| 8.2
| 8
| 8
|
|
| ###
| ###
| ### |
2003-Oct-06 Mon
| 8.4
| 8.4
| 8
| 8
| 16,787
| 137,653
| 4.6
| 4.6
| ### |
2003-Oct-03 Fri
| 8.5
| 8.5
| 8.4
| 8.45
|
|
| 25.1
| 25.1
| ### |
2003-Oct-02 Thu
| 8.45
| 8.5
| 8.4
| 8.5
|
|
| ###
| ###
| 0.6 |
2003-Oct-01 Wed
| 8.45
| 8.45
| 8.45
| 8.45
| 0
|
|
|
| ### |
2003-Sep-30 Tue
| 8.4
| 8.45
| ###
| 8.45
| 7,647
| ###
| ###
| ###
| ### |
2003-Sep-29 Mon
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2003-Sep-26 Fri
| 8.4
| 8.45
| ###
| 8.2
| 2,422
| ###
| ###
| ###
| 0.6 |
2003-Sep-25 Thu
| 7.85
| 8.7
| 7.85
| 8.5
|
|
| ###
| ###
| 0.6 |
2003-Sep-24 Wed
| 7.25
| ###
| 7.25
| ###
| 7,550
| ###
| 92.1
| 92.1
| 0.0 |
2003-Sep-23 Tue
| 7.2
| 7.2
| ###
| 7.2
|
|
| 74.3
| 74.3
| 0.5 |
2003-Sep-22 Mon
| 7
| ###
| 7
| ###
| 18,143
| ###
| ###
| ###
| 0.0 |
2003-Sep-19 Fri
| ###
| 7
| ###
| 7
| 29,850
| 104,475
| 68.5
| 68.5
| 0.5 |
2003-Sep-18 Thu
| ###
| ###
| ###
| ###
| 4,429
| 0
| ###
| ###
| 0.0 |
2003-Sep-17 Wed
| 6.82
| ###
| 6.82
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-16 Tue
| 6.85
| ###
| 6.73
| 6.73
| 8,527
| ###
| ###
| ###
| ### |
2003-Sep-15 Mon
| 6.86
| ###
| 6.85
| 6.85
|
|
| 39.2
| 39.2
| ### |
2003-Sep-12 Fri
| 6.76
| ###
| 6.76
| 6.85
|
|
| ###
| ###
| ### |
2003-Sep-11 Thu
| 6.48
| 6.7
| 6.48
| 6.7
|
|
| 90.6
| 90.6
| 0.5 |
2003-Sep-10 Wed
| 6.4
| 6.48
| 6.4
| 6.4
| 7,687
| ###
| ###
| ###
| 0.5 |
2003-Sep-09 Tue
| 6.4
| 6.4
| ###
| 6.4
| 11,550
| ###
| ###
| ###
| 0.5 |
2003-Sep-08 Mon
| ###
| ###
| ###
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2003-Sep-05 Fri
| 6.49
| 6.49
| ###
| ###
| 33,748
| ###
| 3.6
| 3.6
| 0.0 |
2003-Sep-04 Thu
| 6.7
| 6.7
| 6.5
| 6.5
| 22,950
| 151,470
| ###
| ###
| 0.5 |
2003-Sep-03 Wed
| ###
| 6.7
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2003-Sep-02 Tue
| 7
| 7
| ###
| ###
| 9,750
| 34,125
| ###
| ###
| 0.0 |
2003-Sep-01 Mon
| 7
| 7
| 6.5
| 6.75
|
|
| 10.3
| 10.3
| 0.5 |
2003-Aug-29 Fri
| ###
| 7
| 6.7
| 7
| 11,154
| ###
| ###
| ###
| 0.5 |
2003-Aug-28 Thu
| 7
| 7
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2003-Aug-27 Wed
| ###
| 7
| 6.55
| 7
| 27,372
| 185,445
| 92.9
| 92.9
| 0.5 |
2003-Aug-26 Tue
| 5.7
| 6.5
| 5.7
| ###
| 36,370
| 221,857
| 97.4
| 97.4
| 0.0 |
2003-Aug-25 Mon
| 5.45
| 5.75
| 5.45
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-22 Fri
| ###
| 5.5
| 5.2
| 5.2
| 19,255
| ###
| ###
| ###
| ### |
2003-Aug-21 Thu
| ###
| 5.2
| ###
| 5.2
| 19,749
| 51,347
| 85.5
| 85.5
| ### |
2003-Aug-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-19 Tue
| 5
| ###
| ###
| ###
| 13,156
| 0
| ###
| ###
| 0.0 |
2003-Aug-18 Mon
| ###
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2003-Aug-15 Fri
| 5
| 5
| ###
| 5
| 2,840
| ###
| 69.2
| 69.2
| 0.4 |
2003-Aug-14 Thu
| 4.8
| ###
| 4.8
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2003-Aug-13 Wed
| 4.7
| 4.7
| 4.7
| 4.7
| 1,550
| 7,285
| ###
| ###
| 0.3 |
2003-Aug-12 Tue
| ###
| 4.7
| ###
| 4.7
| 6,950
| ###
| 78.2
| 78.2
| 0.3 |
2003-Aug-11 Mon
| ###
| 4.71
| ###
| ###
| 12,370
| ###
| ###
| ###
| 0.0 |
2003-Aug-08 Fri
| 4.56
| ###
| 4.56
| ###
| 10,145
| ###
| ###
| ###
| 0.0 |
2003-Aug-07 Thu
| 4.76
| 4.76
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-06 Wed
| ###
| ###
| 4.8
| 4.8
| 6,550
| 15,720
| ###
| ###
| 0.3 |
2003-Aug-05 Tue
| 5
| 5.4
| 5
| 5.4
|
|
| 94.6
| 94.6
| 0.4 |
2003-Aug-04 Mon
| 4.5
| 4.75
| 4.5
| 4.75
| 5,376
| ###
| 93.7
| 93.7
| ### |
2003-Aug-01 Fri
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| 65.4
| 65.4
| ### |
2003-Jul-31 Thu
| 4.5
| 4.5
| 4.49
| 4.5
|
|
| ###
| ###
| ### |
2003-Jul-30 Wed
| 4.5
| 4.5
| 4.45
| 4.45
| 8,874
| ###
| ###
| ###
| 0.3 |
2003-Jul-29 Tue
| ###
| 4.5
| 4.28
| 4.5
| 5,450
| 23,925
| 93.6
| 93.6
| ### |
2003-Jul-28 Mon
| 4.25
| ###
| 4.22
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-23 Wed
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-18 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jul-17 Thu
| ###
| ###
| ###
| ###
| 10,340
| 0
| ###
| ###
| 0.0 |
2003-Jul-16 Wed
| ###
| ###
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2003-Jul-15 Tue
| ###
| ###
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2003-Jul-14 Mon
| ###
| ###
| ###
| ###
| 49,345
| 0
| 90.7
| 90.7
| 0.0 |
2003-Jul-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-10 Thu
| 3.84
| 3.84
| 3.83
| 3.83
|
|
| ###
| ###
| ### |
2003-Jul-09 Wed
| 3.83
| 3.83
| 3.83
| 3.83
| 3,776
| ###
| ###
| ###
| ### |
2003-Jul-08 Tue
| 3.8
| 3.83
| 3.8
| 3.83
|
|
| ###
| ###
| ### |
2003-Jul-07 Mon
| 3.89
| 3.89
| 3.82
| 3.82
| 13,285
| ###
| ###
| ###
| 0.3 |
2003-Jul-04 Fri
| 3.85
| 3.85
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
2003-Jul-03 Thu
| 3.86
| 3.86
| 3.85
| 3.85
| 7,150
| ###
| ###
| ###
| 0.3 |
2003-Jul-02 Wed
| 3.86
| ###
| 3.86
| ###
| 745
| ###
| ###
| ###
| 0.0 |
2003-Jul-01 Tue
| ###
| ###
| ###
| ###
| 3,521
| 0
| 68.9
| 68.9
| 0.0 |
2003-Jun-30 Mon
| ###
| ###
| 3.85
| ###
| 5,180
| 9,971
| ###
| ###
| 0.0 |
2003-Jun-27 Fri
| 3.85
| 3.85
| 3.85
| 3.85
| 0
|
|
|
| 0.3 |
2003-Jun-25 Wed
| ###
| 3.85
| ###
| 3.85
|
|
| 95.1
| 95.1
| 0.3 |
2003-Jun-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-23 Mon
| ###
| 3.7
| ###
| ###
| 21,250
| ###
| 17.7
| 17.7
| 0.0 |
2003-Jun-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-19 Thu
| ###
| ###
| ###
| ###
| 2,675
| 0
| ###
| ###
| 0.0 |
2003-Jun-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-17 Tue
| ###
| ###
| ###
| ###
| 5,427
| 0
| ###
| ###
| 0.0 |
2003-Jun-16 Mon
| ###
| ###
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2003-Jun-13 Fri
| ###
| ###
| ###
| ###
| 30,471
| 0
| 28.0
| 28.0
| 0.0 |
2003-Jun-12 Thu
| 3.56
| ###
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-11 Wed
| 3.7
| 3.7
| 3.55
| 3.55
|
|
| 9.6
| 9.6
| ### |
2003-Jun-10 Tue
| 3.7
| 3.75
| 3.7
| 3.75
|
|
| 84.7
| 84.7
| 0.3 |
2003-Jun-06 Fri
| ###
| ###
| ###
| ###
| 250
| 0
| ###
| ###
| 0.0 |
2003-Jun-05 Thu
| 3.59
| ###
| 3.59
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2003-Jun-04 Wed
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| 74.2
| 74.2
| 0.3 |
2003-Jun-03 Tue
| 3.4
| 3.47
| 3.4
| 3.45
| 26,879
| 92,329
| ###
| ###
| ### |
2003-Jun-02 Mon
| 3.56
| 3.56
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2003-May-30 Fri
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2003-May-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-28 Wed
| 3.76
| 3.76
| 3.5
| ###
| 32,524
| ###
| 14.6
| 14.6
| 0.0 |
2003-May-27 Tue
| 3.85
| 3.85
| 3.75
| 3.76
| 28,245
| ###
| 15.0
| 15.0
| 0.3 |
2003-May-26 Mon
| 3.75
| 3.85
| 3.75
| 3.85
|
|
| 89.6
| 89.6
| 0.3 |
2003-May-23 Fri
| 3.74
| 3.75
| 3.72
| 3.75
| 59,320
| ###
| 71.2
| 71.2
| 0.3 |
2003-May-22 Thu
| 3.73
| 3.75
| 3.72
| 3.72
| 29,150
| 108,875
| 30.7
| 30.7
| 0.3 |
2003-May-21 Wed
| 3.7
| 3.74
| 3.7
| 3.73
| 17,871
| 66,480
| ###
| ###
| ### |
2003-May-20 Tue
| 3.76
| 3.76
| 3.7
| 3.7
|
|
| 18.5
| 18.5
| 0.3 |
2003-May-19 Mon
| 3.76
| 3.76
| 3.7
| 3.76
|
|
| ###
| ###
| 0.3 |
2003-May-16 Fri
| 3.75
| 3.76
| 3.75
| 3.76
|
|
| ###
| ###
| 0.3 |
2003-May-15 Thu
| 3.75
| 3.75
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2003-May-14 Wed
| ###
| 3.7
| ###
| 3.7
| 9,954
| ###
| 88.6
| 88.6
| 0.3 |
2003-May-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-12 Mon
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2003-May-09 Fri
| 3.58
| ###
| 3.5
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-08 Thu
| 3.5
| 3.5
| 3.5
| 3.5
| 3,888
| ###
| ###
| ###
| 0.3 |
2003-May-07 Wed
| 3.55
| ###
| 3.55
| 3.55
|
|
| 70.6
| 70.6
| ### |
2003-May-06 Tue
| ###
| ###
| ###
| ###
| 3,780
| 0
| ###
| ###
| 0.0 |
2003-May-05 Mon
| ###
| ###
| 3.55
| 3.55
|
|
| 19.5
| 19.5
| ### |
2003-May-02 Fri
| 3.75
| 3.75
| ###
| ###
| 5,045
| 9,459
| 11.9
| 11.9
| 0.0 |
2003-May-01 Thu
| 3.76
| 3.76
| 3.75
| 3.75
|
|
| 26.6
| 26.6
| 0.3 |
2003-Apr-30 Wed
| 3.8
| 3.8
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2003-Apr-29 Tue
| 3.8
| ###
| 3.75
| 3.83
|
|
| ###
| ###
| ### |
2003-Apr-28 Mon
| 3.7
| 3.75
| ###
| 3.75
| 8,853
| ###
| ###
| ###
| 0.3 |
2003-Apr-24 Thu
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-23 Wed
| ###
| ###
| 3.52
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-22 Tue
| ###
| ###
| ###
| ###
| 18,149
| 0
| 18.4
| 18.4
| 0.0 |
2003-Apr-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-16 Wed
| 3.5
| 3.75
| 3.5
| ###
| 16,357
| ###
| ###
| ###
| 0.0 |
2003-Apr-15 Tue
| 3.25
| 3.4
| 3.25
| 3.4
|
|
| ###
| ###
| 0.2 |
2003-Apr-14 Mon
| 3.2
| 3.22
| 3.2
| 3.21
|
|
| ###
| ###
| ### |
2003-Apr-11 Fri
| ###
| 3.2
| ###
| ###
| 8,480
| ###
| 73.3
| 73.3
| 0.0 |
2003-Apr-10 Thu
| ###
| ###
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2003-Apr-09 Wed
| ###
| ###
| ###
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2003-Apr-08 Tue
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2003-Apr-07 Mon
| ###
| ###
| 3
| 3
|
|
| 9.4
| 9.4
| 0.2 |
2003-Apr-04 Fri
| ###
| ###
| ###
| ###
| 9,071
| 0
| ###
| ###
| 0.0 |
2003-Apr-03 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-01 Tue
| ###
| ###
| ###
| ###
| 111,629
| 0
| ###
| ###
| 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
| ###
| ###
| ###
| ###
| 19,071
| 0
| 90.6
| 90.6
| 0.0 |
2003-Mar-26 Wed
| ###
| ###
| ###
| ###
| 11,480
| 0
| 73.5
| 73.5
| 0.0 |
2003-Mar-25 Tue
| ###
| ###
| ###
| ###
| 172
| 0
| ###
| ###
| 0.0 |
2003-Mar-24 Mon
| 2.89
| ###
| 2.89
| ###
| 19,456
| ###
| ###
| ###
| 0.0 |
2003-Mar-21 Fri
| 2.87
| 2.89
| 2.87
| 2.89
|
|
| 72.0
| 72.0
| ### |
2003-Mar-20 Thu
| 2.84
| 2.84
| 2.84
| 2.84
|
|
| ###
| ###
| 0.2 |
2003-Mar-19 Wed
| 2.83
| 2.83
| 2.83
| 2.83
|
|
| 69.3
| 69.3
| 0.2 |
2003-Mar-18 Tue
| 2.85
| 2.87
| 2.83
| 2.83
|
|
| 19.6
| 19.6
| 0.2 |
2003-Mar-17 Mon
| 2.87
| 2.87
| 2.85
| 2.85
|
|
| 30.7
| 30.7
| ### |
2003-Mar-14 Fri
| 2.86
| 2.86
| 2.85
| 2.86
|
|
| 69.1
| 69.1
| 0.2 |
2003-Mar-13 Thu
| 2.85
| 2.85
| 2.85
| 2.85
|
|
| 78.7
| 78.7
| ### |
2003-Mar-12 Wed
| ###
| ###
| 2.85
| 2.85
| 12,677
| ###
| 18.8
| 18.8
| ### |
2003-Mar-11 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Mar-10 Mon
| ###
| ###
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2003-Mar-07 Fri
| 2.87
| ###
| 2.87
| ###
| 2,723
| ###
| ###
| ###
| 0.0 |
2003-Mar-06 Thu
| ###
| ###
| ###
| ###
| 14,821
| 0
| 33.1
| 33.1
| 0.0 |
2003-Mar-05 Wed
| ###
| ###
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2003-Mar-04 Tue
| ###
| ###
| ###
| ###
| 15,580
| 0
| 27.7
| 27.7
| 0.0 |
2003-Mar-03 Mon
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2003-Feb-28 Fri
| ###
| ###
| ###
| ###
| 6,770
| 0
| 76.7
| 76.7
| 0.0 |
2003-Feb-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-26 Wed
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-25 Tue
| ###
| ###
| ###
| 3
|
|
| 41.2
| 41.2
| 0.2 |
2003-Feb-24 Mon
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-20 Thu
| ###
| ###
| ###
| ###
| 27,725
| 0
| 14.2
| 14.2
| 0.0 |
2003-Feb-19 Wed
| ###
| ###
| ###
| ###
| 80,020
| 0
| ###
| ###
| 0.0 |
2003-Feb-18 Tue
| ###
| ###
| ###
| 3
| 69,846
| 0
| 94.7
| 94.7
| 0.2 |
2003-Feb-17 Mon
| 2.85
| ###
| 2.82
| 2.87
|
|
| 76.4
| 76.4
| ### |
2003-Feb-14 Fri
| 2.8
| 2.82
| 2.8
| 2.8
| 48,688
| ###
| 71.9
| 71.9
| 0.2 |
2003-Feb-13 Thu
| 2.8
| 2.8
| 2.8
| 2.8
| 1,750
| ###
| ###
| ###
| 0.2 |
2003-Feb-12 Wed
| 2.75
| 2.8
| 2.75
| 2.8
| 39,750
| ###
| 84.1
| 84.1
| 0.2 |
2003-Feb-11 Tue
| 2.75
| 2.79
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2003-Feb-10 Mon
| 2.7
| 2.75
| 2.7
| 2.7
| 13,059
| 35,585
| ###
| ###
| 0.2 |
2003-Feb-07 Fri
| 2.71
| 2.74
| 2.71
| 2.74
|
|
| ###
| ###
| 0.2 |
2003-Feb-06 Thu
| 2.71
| 2.71
| 2.7
| 2.7
|
|
| 38.7
| 38.7
| 0.2 |
2003-Feb-05 Wed
| 2.76
| 2.76
| ###
| 2.71
|
|
| ###
| ###
| ### |
2003-Feb-04 Tue
| 2.79
| 2.79
| 2.78
| 2.78
|
|
| ###
| ###
| 0.2 |
2003-Feb-03 Mon
| 2.8
| 2.89
| 2.8
| 2.88
| 6,150
| ###
| 92.3
| 92.3
| 0.2 |
2003-Jan-31 Fri
| 2.7
| 2.78
| 2.7
| 2.78
| 24,550
| ###
| 88.1
| 88.1
| 0.2 |
2003-Jan-30 Thu
| 2.75
| 2.75
| 2.7
| 2.7
|
|
| 17.0
| 17.0
| 0.2 |
2003-Jan-29 Wed
| ###
| 2.75
| ###
| 2.75
| 50,749
| 69,779
| ###
| ###
| ### |
2003-Jan-28 Tue
| 2.56
| ###
| 2.56
| ###
|
|
| 90.6
| 90.6
| 0.0 |
2003-Jan-24 Fri
| ###
| ###
| 2.56
| 2.56
|
|
| 14.2
| 14.2
| 0.2 |
2003-Jan-23 Thu
| ###
| ###
| ###
| ###
| 1,428
| 0
| ###
| ###
| 0.0 |
2003-Jan-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-21 Tue
| 2.55
| ###
| 2.55
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2003-Jan-20 Mon
| 2.51
| 2.55
| 2.5
| 2.53
| 9,182
| 23,184
| ###
| ###
| ### |
2003-Jan-17 Fri
| 2.47
| 2.5
| 2.47
| 2.5
|
|
| ###
| ###
| 0.2 |
2003-Jan-16 Thu
| 2.51
| 2.51
| 2.43
| 2.43
|
|
| ###
| ###
| ### |
2003-Jan-15 Wed
| 2.55
| 2.55
| 2.51
| 2.51
|
|
| ###
| ###
| ### |
2003-Jan-14 Tue
| 2.49
| 2.56
| 2.49
| 2.55
|
|
| 87.5
| 87.5
| 0.2 |
2003-Jan-13 Mon
| 2.45
| 2.49
| 2.45
| 2.49
|
|
| ###
| ###
| 0.2 |
2003-Jan-10 Fri
| ###
| 2.4
| ###
| 2.4
| 26,470
| ###
| 86.5
| 86.5
| ### |
2003-Jan-09 Thu
| 2.42
| 2.42
| ###
| ###
|
|
| 10.0
| 10.0
| 0.0 |
2003-Jan-08 Wed
| 2.45
| 2.46
| 2.45
| 2.45
|
|
| 73.1
| 73.1
| 0.2 |
2003-Jan-07 Tue
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2003-Jan-06 Mon
| 2.42
| 2.45
| 2.42
| 2.45
|
|
| 76.6
| 76.6
| 0.2 |
2003-Jan-03 Fri
| 2.46
| 2.46
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2003-Jan-02 Thu
| 2.54
| 2.54
| 2.52
| 2.52
| 3,146
| 7,959
| ###
| ###
| ### |
2002-Dec-31 Tue
| 2.54
| ###
| 2.54
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2002-Dec-30 Mon
| ###
| ###
| 2.52
| 2.52
| 1,578
| 1,988
| 8.1
| 8.1
| ### |
2002-Dec-27 Fri
| 2.56
| 2.56
| 2.52
| 2.52
| 2,350
| ###
| 11.0
| 11.0
| ### |
2002-Dec-24 Tue
| ###
| ###
| 2.58
| 2.58
| 14,988
| ###
| ###
| ###
| 0.2 |
2002-Dec-23 Mon
| ###
| ###
| 2.58
| 2.58
|
|
| ###
| ###
| 0.2 |
2002-Dec-20 Fri
| 2.56
| 2.58
| 2.56
| 2.58
|
|
| 73.3
| 73.3
| 0.2 |
2002-Dec-19 Thu
| 2.57
| 2.57
| 2.56
| 2.56
| 9,050
| ###
| ###
| ###
| 0.2 |
2002-Dec-18 Wed
| ###
| ###
| 2.57
| 2.57
|
|
| ###
| ###
| ### |
2002-Dec-17 Tue
| ###
| ###
| ###
| ###
| 5,146
| 0
| ###
| ###
| 0.0 |
2002-Dec-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-13 Fri
| ###
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2002-Dec-12 Thu
| 2.52
| 2.7
| 2.52
| 2.7
|
|
| ###
| ###
| 0.2 |
2002-Dec-11 Wed
| 2.56
| 2.56
| 2.51
| 2.51
|
|
| ###
| ###
| ### |
2002-Dec-10 Tue
| ###
| ###
| 2.56
| 2.56
| 25,255
| 32,326
| ###
| ###
| 0.2 |
2002-Dec-09 Mon
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| 73.6
| 73.6
| 0.2 |
2002-Dec-06 Fri
| ###
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2002-Dec-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-04 Wed
| 2.7
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-03 Tue
| 2.79
| 2.8
| 2.7
| 2.75
| 9,982
| 27,450
| ###
| ###
| ### |
2002-Dec-02 Mon
| 2.8
| 2.82
| 2.8
| 2.82
|
|
| 73.3
| 73.3
| ### |
2002-Nov-29 Fri
| ###
| 2.75
| ###
| 2.75
|
|
| 93.8
| 93.8
| ### |
2002-Nov-28 Thu
| 2.88
| 2.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-27 Wed
| ###
| ###
| 2.85
| ###
| 51,270
| 73,059
| ###
| ###
| 0.0 |
2002-Nov-26 Tue
| 3
| 3
| 2.87
| ###
| 106,070
| ###
| ###
| ###
| 0.0 |
2002-Nov-25 Mon
| ###
| ###
| ###
| ###
| 94,242
| 0
| ###
| ###
| 0.0 |
2002-Nov-22 Fri
| 2.55
| 2.7
| 2.55
| 2.7
|
|
| ###
| ###
| 0.2 |
2002-Nov-21 Thu
| 2.43
| 2.56
| 2.42
| 2.55
| 68,670
| 170,988
| ###
| ###
| 0.2 |
2002-Nov-20 Wed
| 2.55
| ###
| ###
| ###
| 118,747
| 0
| 2.8
| 2.8
| 0.0 |
2002-Nov-19 Tue
| ###
| 2.55
| 2.25
| 2.49
|
|
| 95.3
| 95.3
| 0.2 |
2002-Nov-18 Mon
| ###
| ###
| ###
| 2.2
|
|
| 90.9
| 90.9
| 0.2 |
2002-Nov-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-14 Thu
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2002-Nov-13 Wed
| 1.85
| ###
| 1.8
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-11 Mon
| ###
| ###
| 1.88
| ###
| 238,250
| 223,955
| 4.1
| 4.1
| 0.0 |
2002-Nov-08 Fri
| ###
| ###
| ###
| ###
| 355,988
| 0
| ###
| ###
| 0.0 |
2002-Nov-07 Thu
| 2.7
| 2.7
| 2.2
| 2.2
| 439,383
| 1,076,488
| 0.4
| 0.4
| 0.2 |
2002-Nov-06 Wed
| 2.4
| ###
| 2.4
| ###
|
|
| ###
| ###
| 0.0 |
|