End of day Prices (full format), 1200 Days for (PRG) PRL GLOBAL LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2003-Dec-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-18 Thu
| ###
| ###
| 2.59
| ###
| 99,520
| 128,878
| 27.5
| 27.5
| 0.0 |
2003-Dec-17 Wed
| ###
| ###
| ###
| ###
| 508,286
| 0
| 72.7
| 72.7
| 0.0 |
2003-Dec-16 Tue
| ###
| ###
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2003-Dec-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-11 Thu
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2003-Dec-10 Wed
| 2.57
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-09 Tue
| ###
| ###
| 2.56
| 2.57
| 78,387
| ###
| 15.7
| 15.7
| ### |
2003-Dec-08 Mon
| ###
| ###
| ###
| ###
| 30,158
| 0
| ###
| ###
| 0.0 |
2003-Dec-05 Fri
| ###
| ###
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2003-Dec-04 Thu
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2003-Dec-03 Wed
| 2.7
| 2.7
| ###
| ###
| 112,544
| ###
| ###
| ###
| 0.0 |
2003-Dec-02 Tue
| 2.7
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-01 Mon
| ###
| 2.7
| ###
| ###
| 94,824
| ###
| ###
| ###
| 0.0 |
2003-Nov-28 Fri
| 2.53
| ###
| 2.53
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2003-Nov-27 Thu
| 2.5
| 2.53
| 2.5
| 2.53
| 47,448
| ###
| ###
| ###
| ### |
2003-Nov-26 Wed
| ###
| 2.5
| ###
| 2.5
| 23,684
| ###
| 94.1
| 94.1
| 0.2 |
2003-Nov-25 Tue
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-24 Mon
| 2.42
| 2.47
| ###
| 2.4
|
|
| 32.5
| 32.5
| ### |
2003-Nov-21 Fri
| 2.46
| 2.46
| 2.43
| 2.43
|
|
| 29.6
| 29.6
| ### |
2003-Nov-20 Thu
| 2.47
| 2.47
| 2.46
| 2.46
| 72,046
| ###
| ###
| ###
| 0.2 |
2003-Nov-19 Wed
| 2.46
| 2.47
| 2.46
| 2.46
|
|
| ###
| ###
| 0.2 |
2003-Nov-18 Tue
| 2.46
| 2.5
| 2.46
| 2.47
| 419,972
| ###
| ###
| ###
| ### |
2003-Nov-17 Mon
| 2.5
| 2.5
| 2.46
| 2.46
| 43,175
| 107,074
| ###
| ###
| 0.2 |
2003-Nov-14 Fri
| 2.47
| 2.5
| 2.47
| 2.5
|
|
| ###
| ###
| 0.2 |
2003-Nov-13 Thu
| 2.5
| 2.5
| 2.45
| 2.46
| 15,524
| 38,421
| ###
| ###
| 0.2 |
2003-Nov-12 Wed
| 2.46
| 2.5
| 2.46
| 2.5
| 108,920
| 270,121
| 84.4
| 84.4
| 0.2 |
2003-Nov-11 Tue
| 2.55
| 2.55
| 2.46
| 2.48
|
|
| 18.3
| 18.3
| 0.2 |
2003-Nov-10 Mon
| 2.55
| ###
| 2.55
| 2.56
| 82,877
| ###
| ###
| ###
| 0.2 |
2003-Nov-07 Fri
| 2.55
| 2.55
| 2.52
| 2.52
| 19,180
| 48,621
| ###
| ###
| ### |
2003-Nov-06 Thu
| 2.42
| ###
| 2.42
| 2.54
| 97,221
| ###
| ###
| ###
| ### |
2003-Nov-05 Wed
| ###
| 2.42
| ###
| 2.4
| 67,250
| 81,372
| ###
| ###
| ### |
2003-Nov-04 Tue
| ###
| ###
| ###
| ###
| 32,229
| 0
| 75.7
| 75.7
| 0.0 |
2003-Nov-03 Mon
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2003-Oct-31 Fri
| ###
| 2.4
| ###
| 2.4
| 6,250
| ###
| 85.4
| 85.4
| ### |
2003-Oct-30 Thu
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2003-Oct-29 Wed
| ###
| ###
| 2.29
| ###
| 14,579
| ###
| 70.0
| 70.0
| 0.0 |
2003-Oct-28 Tue
| ###
| ###
| 2.29
| 2.29
| 93,342
| 106,876
| ###
| ###
| ### |
2003-Oct-27 Mon
| ###
| ###
| ###
| ###
| 613,920
| 0
| ###
| ###
| 0.0 |
2003-Oct-24 Fri
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2003-Oct-23 Thu
| 2.42
| 2.42
| ###
| 2.4
|
|
| 33.3
| 33.3
| ### |
2003-Oct-22 Wed
| ###
| 2.4
| ###
| 2.4
| 287,423
| ###
| ###
| ###
| ### |
2003-Oct-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-20 Mon
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2003-Oct-17 Fri
| ###
| ###
| ###
| ###
| 37,153
| 0
| 72.8
| 72.8
| 0.0 |
2003-Oct-16 Thu
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2003-Oct-15 Wed
| 2.4
| 2.4
| ###
| ###
| 53,177
| ###
| 32.1
| 32.1
| 0.0 |
2003-Oct-14 Tue
| ###
| 2.41
| ###
| 2.4
| 103,478
| ###
| 71.1
| 71.1
| ### |
2003-Oct-13 Mon
| ###
| 2.4
| ###
| 2.4
| 98,257
| ###
| 68.7
| 68.7
| ### |
2003-Oct-10 Fri
| 2.4
| 2.4
| ###
| 2.4
| 45,552
| ###
| 65.1
| 65.1
| ### |
2003-Oct-09 Thu
| 2.4
| 2.41
| ###
| 2.4
|
|
| ###
| ###
| ### |
2003-Oct-08 Wed
| 2.42
| 2.42
| 2.4
| 2.41
|
|
| 27.0
| 27.0
| 0.2 |
2003-Oct-07 Tue
| 2.42
| 2.42
| 2.4
| 2.41
|
|
| 30.9
| 30.9
| 0.2 |
2003-Oct-06 Mon
| 2.4
| 2.4
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2003-Oct-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-02 Thu
| ###
| ###
| ###
| ###
| 171,284
| 0
| ###
| ###
| 0.0 |
2003-Oct-01 Wed
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2003-Sep-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-29 Mon
| 2.45
| 2.45
| ###
| ###
| 18,170
| 22,258
| ###
| ###
| 0.0 |
2003-Sep-26 Fri
| 2.45
| 2.45
| 2.45
| 2.45
| 4,350
| 10,657
| ###
| ###
| 0.2 |
2003-Sep-25 Thu
| 2.44
| 2.45
| 2.44
| 2.45
| 37,650
| 92,054
| ###
| ###
| 0.2 |
2003-Sep-24 Wed
| ###
| 2.44
| ###
| 2.44
|
|
| ###
| ###
| 0.2 |
2003-Sep-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-22 Mon
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-19 Fri
| 2.4
| 2.43
| ###
| ###
| 103,946
| ###
| 15.8
| 15.8
| 0.0 |
2003-Sep-18 Thu
| ###
| 2.4
| ###
| 2.4
| 27,354
| 32,824
| ###
| ###
| ### |
2003-Sep-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-16 Tue
| ###
| ###
| ###
| ###
| 308,072
| 0
| ###
| ###
| 0.0 |
2003-Sep-15 Mon
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2003-Sep-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-10 Wed
| ###
| ###
| ###
| ###
| 24,648
| 0
| 35.0
| 35.0
| 0.0 |
2003-Sep-09 Tue
| ###
| ###
| ###
| ###
| 32,281
| 0
| ###
| ###
| 0.0 |
2003-Sep-08 Mon
| ###
| ###
| ###
| ###
| 332,556
| 0
| 76.7
| 76.7
| 0.0 |
2003-Sep-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-04 Thu
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2003-Sep-03 Wed
| ###
| ###
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2003-Sep-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-01 Mon
| ###
| ###
| 2.29
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2003-Aug-29 Fri
| ###
| ###
| 2.29
| ###
| 41,985
| 48,072
| 68.6
| 68.6
| 0.0 |
2003-Aug-28 Thu
| ###
| ###
| 2.29
| 2.29
| 226,444
| 259,278
| 22.9
| 22.9
| ### |
2003-Aug-27 Wed
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2003-Aug-26 Tue
| ###
| ###
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2003-Aug-25 Mon
| ###
| ###
| ###
| ###
| 681,356
| 0
| ###
| ###
| 0.0 |
2003-Aug-22 Fri
| ###
| ###
| ###
| ###
| 415,875
| 0
| ###
| ###
| 0.0 |
2003-Aug-21 Thu
| ###
| ###
| 2.29
| ###
| 110,025
| 125,978
| ###
| ###
| 0.0 |
2003-Aug-20 Wed
| 2.4
| 2.4
| ###
| ###
| 24,456
| 29,347
| ###
| ###
| 0.0 |
2003-Aug-19 Tue
| 2.4
| 2.41
| ###
| ###
| 128,148
| ###
| ###
| ###
| 0.0 |
2003-Aug-18 Mon
| 2.4
| 2.41
| ###
| 2.4
|
|
| 66.4
| 66.4
| ### |
2003-Aug-15 Fri
| ###
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2003-Aug-14 Thu
| ###
| ###
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2003-Aug-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-12 Tue
| ###
| ###
| ###
| ###
| 120,023
| 0
| 80.0
| 80.0
| 0.0 |
2003-Aug-11 Mon
| ###
| ###
| ###
| ###
| 74,144
| 0
| ###
| ###
| 0.0 |
2003-Aug-08 Fri
| ###
| ###
| 2.28
| ###
| 301,424
| 343,623
| ###
| ###
| 0.0 |
2003-Aug-07 Thu
| 2.26
| ###
| 2.26
| ###
| 48,220
| 54,488
| 82.2
| 82.2
| 0.0 |
2003-Aug-06 Wed
| 2.24
| 2.27
| 2.23
| 2.25
| 43,483
| ###
| 72.3
| 72.3
| ### |
2003-Aug-05 Tue
| 2.25
| 2.27
| 2.24
| 2.24
| 17,822
| 40,188
| ###
| ###
| ### |
2003-Aug-04 Mon
| 2.22
| 2.28
| 2.22
| 2.25
|
|
| ###
| ###
| ### |
2003-Aug-01 Fri
| 2.26
| 2.26
| 2.22
| 2.22
|
|
| 14.2
| 14.2
| 0.2 |
2003-Jul-31 Thu
| 2.24
| 2.26
| 2.24
| 2.26
| 105,825
| ###
| 72.7
| 72.7
| ### |
2003-Jul-30 Wed
| 2.21
| 2.21
| 2.2
| 2.2
| 20,685
| ###
| 27.3
| 27.3
| 0.2 |
2003-Jul-29 Tue
| 2.23
| 2.23
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2003-Jul-28 Mon
| 2.22
| 2.25
| 2.22
| 2.25
|
|
| 78.4
| 78.4
| ### |
2003-Jul-25 Fri
| ###
| 2.22
| ###
| ###
| 51,243
| 56,879
| 77.5
| 77.5
| 0.0 |
2003-Jul-24 Thu
| ###
| ###
| ###
| ###
| 40,182
| 0
| ###
| ###
| 0.0 |
2003-Jul-23 Wed
| ###
| ###
| ###
| ###
| 912,250
| 0
| ###
| ###
| 0.0 |
2003-Jul-22 Tue
| ###
| ###
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2003-Jul-21 Mon
| ###
| ###
| 2
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2003-Jul-18 Fri
| ###
| ###
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2003-Jul-17 Thu
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2003-Jul-16 Wed
| ###
| ###
| ###
| ###
| 48,189
| 0
| 63.7
| 63.7
| 0.0 |
2003-Jul-15 Tue
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2003-Jul-14 Mon
| ###
| ###
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2003-Jul-11 Fri
| ###
| ###
| ###
| ###
| 24,926
| 0
| ###
| ###
| 0.0 |
2003-Jul-10 Thu
| ###
| ###
| ###
| ###
| 62,621
| 0
| 71.8
| 71.8
| 0.0 |
2003-Jul-09 Wed
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-03 Thu
| 2.2
| 2.2
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2003-Jul-02 Wed
| 2.2
| 2.25
| 2.2
| 2.24
|
|
| 84.1
| 84.1
| ### |
2003-Jul-01 Tue
| 2.22
| 2.23
| 2.22
| 2.23
|
|
| 71.1
| 71.1
| ### |
2003-Jun-30 Mon
| 2.22
| 2.23
| ###
| 2.23
| 21,770
| 24,273
| ###
| ###
| ### |
2003-Jun-27 Fri
| 2.23
| 2.25
| ###
| 2.22
|
|
| 26.3
| 26.3
| 0.2 |
2003-Jun-25 Wed
| 2.23
| 2.25
| 2.23
| 2.23
|
|
| ###
| ###
| ### |
2003-Jun-24 Tue
| 2.26
| 2.26
| 2.2
| 2.25
| 112,977
| ###
| 33.0
| 33.0
| ### |
2003-Jun-23 Mon
| 2.27
| 2.28
| 2.27
| 2.27
|
|
| 72.4
| 72.4
| 0.2 |
2003-Jun-20 Fri
| 2.27
| 2.27
| 2.22
| 2.22
|
|
| ###
| ###
| 0.2 |
2003-Jun-19 Thu
| 2.27
| 2.28
| 2.27
| 2.27
|
|
| ###
| ###
| 0.2 |
2003-Jun-18 Wed
| 2.28
| 2.28
| 2.28
| 2.28
|
|
| ###
| ###
| 0.2 |
2003-Jun-17 Tue
| 2.28
| 2.28
| 2.23
| 2.27
|
|
| ###
| ###
| 0.2 |
2003-Jun-16 Mon
| 2.29
| ###
| 2.26
| 2.28
|
|
| 22.4
| 22.4
| 0.2 |
2003-Jun-13 Fri
| 2.29
| ###
| 2.27
| ###
| 20,589
| ###
| 69.9
| 69.9
| 0.0 |
2003-Jun-12 Thu
| 2.28
| ###
| 2.27
| 2.29
| 49,158
| ###
| ###
| ###
| ### |
2003-Jun-11 Wed
| ###
| ###
| 2.28
| 2.28
|
|
| ###
| ###
| 0.2 |
2003-Jun-10 Tue
| 2.26
| 2.27
| 2.24
| 2.27
|
|
| ###
| ###
| 0.2 |
2003-Jun-06 Fri
| 2.28
| 2.28
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2003-Jun-05 Thu
| ###
| ###
| 2.27
| 2.28
| 267,485
| ###
| 24.6
| 24.6
| 0.2 |
2003-Jun-04 Wed
| 2.24
| ###
| 2.21
| ###
| 590,757
| 652,786
| 89.5
| 89.5
| 0.0 |
2003-Jun-03 Tue
| ###
| 2.22
| ###
| 2.22
| 383,356
| 425,525
| 88.1
| 88.1
| 0.2 |
2003-Jun-02 Mon
| ###
| ###
| ###
| ###
| 13,379
| 0
| ###
| ###
| 0.0 |
2003-May-30 Fri
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2003-May-29 Thu
| ###
| ###
| ###
| ###
| 30,888
| 0
| ###
| ###
| 0.0 |
2003-May-28 Wed
| 2.2
| 2.2
| 2.2
| 2.2
| 29,072
| 63,958
| 73.3
| 73.3
| 0.2 |
2003-May-27 Tue
| ###
| ###
| ###
| ###
| 27,626
| 0
| ###
| ###
| 0.0 |
2003-May-26 Mon
| ###
| ###
| ###
| ###
| 6,528
| 0
| 70.7
| 70.7
| 0.0 |
2003-May-23 Fri
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-22 Thu
| ###
| 2.2
| ###
| 2.2
|
|
| 84.7
| 84.7
| 0.2 |
2003-May-21 Wed
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2003-May-20 Tue
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-19 Mon
| 2.22
| 2.22
| 2.2
| 2.21
| 60,328
| 133,324
| ###
| ###
| 0.2 |
2003-May-16 Fri
| 2.25
| 2.25
| 2.21
| 2.22
|
|
| 17.5
| 17.5
| 0.2 |
2003-May-15 Thu
| 2.2
| 2.24
| 2.2
| 2.24
|
|
| 86.3
| 86.3
| ### |
2003-May-14 Wed
| 2.2
| 2.21
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2003-May-13 Tue
| 2.25
| 2.25
| 2.2
| 2.2
| 128,449
| ###
| ###
| ###
| 0.2 |
2003-May-12 Mon
| 2.24
| 2.25
| 2.24
| 2.25
|
|
| 70.8
| 70.8
| ### |
2003-May-09 Fri
| ###
| 2.27
| ###
| 2.25
| 86,242
| 97,884
| 89.0
| 89.0
| ### |
2003-May-08 Thu
| 2.2
| 2.2
| ###
| ###
| 66,453
| ###
| ###
| ###
| 0.0 |
2003-May-07 Wed
| ###
| 2.23
| ###
| 2.21
| 55,047
| 61,377
| 76.1
| 76.1
| 0.2 |
2003-May-06 Tue
| ###
| ###
| ###
| ###
| 45,224
| 0
| ###
| ###
| 0.0 |
2003-May-05 Mon
| ###
| ###
| ###
| ###
| 19,741
| 0
| ###
| ###
| 0.0 |
2003-May-02 Fri
| ###
| 2.2
| ###
| ###
| 20,886
| 22,974
| 80.6
| 80.6
| 0.0 |
2003-May-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-30 Wed
| ###
| ###
| ###
| ###
| 67,027
| 0
| ###
| ###
| 0.0 |
2003-Apr-29 Tue
| 2
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-28 Mon
| 2
| 2
| ###
| 2
| 62,483
| 62,483
| ###
| ###
| 0.1 |
2003-Apr-24 Thu
| ###
| ###
| ###
| ###
|
|
| 10.6
| 10.6
| 0.0 |
2003-Apr-23 Wed
| 2
| ###
| 2
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2003-Apr-22 Tue
| ###
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2003-Apr-17 Thu
| 2
| 2
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2003-Apr-16 Wed
| ###
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2003-Apr-15 Tue
| 2
| 2
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2003-Apr-14 Mon
| 2
| 2
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2003-Apr-11 Fri
| 2
| ###
| 2
| ###
| 51,478
| 51,478
| ###
| ###
| 0.0 |
2003-Apr-10 Thu
| ###
| ###
| ###
| 2
| 390,070
| 0
| 16.4
| 16.4
| 0.1 |
2003-Apr-09 Wed
| ###
| ###
| 2
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2003-Apr-08 Tue
| ###
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2003-Apr-07 Mon
| ###
| ###
| ###
| ###
| 1,581,925
| 0
| 64.3
| 64.3
| 0.0 |
2003-Apr-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-03 Thu
| 1.8
| ###
| 1.77
| ###
| 64,745
| ###
| 95.7
| 95.7
| 0.0 |
2003-Apr-02 Wed
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| 78.6
| 78.6
| 0.1 |
2003-Apr-01 Tue
| 1.8
| 1.85
| 1.8
| 1.8
| 47,856
| ###
| ###
| ###
| 0.1 |
2003-Mar-31 Mon
| 1.74
| 1.87
| 1.73
| 1.79
| 108,155
| 194,679
| ###
| ###
| 0.1 |
2003-Mar-28 Fri
| 1.76
| 1.76
| 1.74
| 1.74
|
|
| 18.9
| 18.9
| 0.1 |
2003-Mar-27 Thu
| 1.77
| 1.77
| 1.77
| 1.77
| 0
|
|
|
| ### |
2003-Mar-26 Wed
| 1.78
| 1.8
| 1.77
| 1.77
|
|
| ###
| ###
| ### |
2003-Mar-25 Tue
| 1.8
| 1.8
| 1.8
| 1.8
| 0
|
|
|
| 0.1 |
2003-Mar-24 Mon
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| 79.4
| 79.4
| 0.1 |
2003-Mar-21 Fri
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| 67.7
| 67.7
| 0.1 |
2003-Mar-20 Thu
| 1.76
| 1.8
| 1.76
| 1.8
|
|
| ###
| ###
| 0.1 |
2003-Mar-19 Wed
| 1.8
| 1.8
| 1.8
| 1.8
| 32,050
| ###
| 69.3
| 69.3
| 0.1 |
2003-Mar-18 Tue
| 1.79
| 1.8
| 1.76
| 1.8
|
|
| 65.3
| 65.3
| 0.1 |
2003-Mar-17 Mon
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| 77.8
| 77.8
| ### |
2003-Mar-14 Fri
| 1.8
| 1.8
| 1.7
| 1.7
| 9,955
| 17,421
| ###
| ###
| ### |
2003-Mar-13 Thu
| 1.8
| 1.8
| 1.8
| 1.8
| 18,751
| 33,751
| 78.7
| 78.7
| 0.1 |
2003-Mar-12 Wed
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2003-Mar-11 Tue
| 1.7
| 1.75
| 1.7
| 1.75
|
|
| ###
| ###
| 0.1 |
2003-Mar-10 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Mar-07 Fri
| 1.76
| 1.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-06 Thu
| 1.76
| 1.76
| 1.76
| 1.76
| 1,041
| ###
| 78.6
| 78.6
| 0.1 |
2003-Mar-05 Wed
| 1.8
| 1.8
| 1.8
| 1.8
| 0
|
|
|
| 0.1 |
2003-Mar-04 Tue
| 1.8
| 1.8
| 1.8
| 1.8
| 16,328
| ###
| ###
| ###
| 0.1 |
2003-Mar-03 Mon
| 1.76
| 1.8
| 1.75
| 1.8
| 8,657
| ###
| ###
| ###
| 0.1 |
2003-Feb-28 Fri
| 1.77
| 1.78
| 1.73
| 1.73
|
|
| ###
| ###
| ### |
2003-Feb-27 Thu
| 1.82
| 1.82
| 1.8
| 1.8
| 6,443
| ###
| ###
| ###
| 0.1 |
2003-Feb-26 Wed
| 1.81
| 1.81
| 1.81
| 1.81
|
|
| ###
| ###
| ### |
2003-Feb-25 Tue
| ###
| ###
| 1.8
| 1.8
| 41,746
| 37,571
| ###
| ###
| 0.1 |
2003-Feb-24 Mon
| ###
| ###
| 1.88
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2003-Feb-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Feb-20 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Feb-19 Wed
| 1.82
| ###
| 1.82
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-18 Tue
| 1.85
| ###
| 1.82
| 1.82
|
|
| 17.3
| 17.3
| ### |
2003-Feb-17 Mon
| 1.86
| 1.86
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
2003-Feb-14 Fri
| 1.85
| 1.89
| 1.85
| 1.89
| 38,547
| 72,082
| ###
| ###
| ### |
2003-Feb-13 Thu
| 1.81
| 1.82
| 1.8
| 1.82
|
|
| 84.2
| 84.2
| ### |
2003-Feb-12 Wed
| 1.8
| 1.85
| 1.8
| 1.85
| 18,450
| 33,671
| ###
| ###
| 0.1 |
2003-Feb-11 Tue
| 1.85
| 1.85
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2003-Feb-10 Mon
| 1.85
| 1.85
| 1.84
| 1.84
| 3,671
| 6,772
| ###
| ###
| ### |
2003-Feb-07 Fri
| 1.89
| 1.89
| 1.83
| 1.83
| 152,128
| 282,958
| ###
| ###
| ### |
2003-Feb-06 Thu
| 1.87
| 1.89
| 1.87
| 1.89
|
|
| 87.6
| 87.6
| ### |
2003-Feb-05 Wed
| 1.86
| 1.86
| 1.8
| 1.8
| 22,548
| ###
| 14.3
| 14.3
| 0.1 |
2003-Feb-04 Tue
| 1.89
| 1.89
| 1.88
| 1.88
|
|
| 30.2
| 30.2
| 0.1 |
2003-Feb-03 Mon
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2003-Jan-31 Fri
| ###
| ###
| ###
| ###
| 66,474
| 0
| ###
| ###
| 0.0 |
2003-Jan-30 Thu
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2003-Jan-29 Wed
| ###
| ###
| ###
| ###
| 17,820
| 0
| ###
| ###
| 0.0 |
2003-Jan-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-24 Fri
| 1.87
| ###
| 1.87
| ###
| 7,250
| 6,778
| ###
| ###
| 0.0 |
2003-Jan-23 Thu
| 1.86
| 1.86
| 1.86
| 1.86
| 0
|
|
|
| 0.1 |
2003-Jan-22 Wed
| 1.89
| 1.89
| 1.86
| 1.86
|
|
| ###
| ###
| 0.1 |
2003-Jan-21 Tue
| ###
| ###
| ###
| ###
| 50,350
| 0
| ###
| ###
| 0.0 |
2003-Jan-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-17 Fri
| ###
| ###
| 1.89
| 1.89
|
|
| 27.8
| 27.8
| ### |
2003-Jan-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-15 Wed
| 1.89
| 1.89
| 1.89
| 1.89
|
|
| ###
| ###
| ### |
2003-Jan-14 Tue
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| 69.7
| 69.7
| 0.1 |
2003-Jan-13 Mon
| ###
| ###
| 1.85
| 1.85
| 6,150
| 5,688
| ###
| ###
| 0.1 |
2003-Jan-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-09 Thu
| ###
| ###
| ###
| ###
| 10,740
| 0
| 69.6
| 69.6
| 0.0 |
2003-Jan-08 Wed
| ###
| ###
| 1.85
| ###
| 214,444
| ###
| 73.1
| 73.1
| 0.0 |
2003-Jan-07 Tue
| 2
| 2
| ###
| ###
| 28,950
| 28,950
| ###
| ###
| 0.0 |
2003-Jan-06 Mon
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2003-Jan-03 Fri
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2003-Jan-02 Thu
| ###
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2002-Dec-31 Tue
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2002-Dec-30 Mon
| 2
| 2
| 2
| 2
|
|
| 72.1
| 72.1
| 0.1 |
2002-Dec-27 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-23 Mon
| ###
| ###
| ###
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2002-Dec-20 Fri
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2002-Dec-19 Thu
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2002-Dec-18 Wed
| 2
| ###
| 2
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2002-Dec-17 Tue
| 2
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-16 Mon
| 2
| 2
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2002-Dec-13 Fri
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2002-Dec-12 Thu
| 2
| 2
| 2
| 2
| 169,844
| 339,688
| 72.4
| 72.4
| 0.1 |
2002-Dec-11 Wed
| ###
| ###
| 2
| 2
| 115,755
| 115,755
| 24.8
| 24.8
| 0.1 |
2002-Dec-10 Tue
| ###
| ###
| ###
| ###
| 57,358
| 0
| ###
| ###
| 0.0 |
2002-Dec-09 Mon
| ###
| ###
| ###
| ###
| 25,841
| 0
| 76.6
| 76.6
| 0.0 |
2002-Dec-06 Fri
| ###
| ###
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2002-Dec-05 Thu
| ###
| ###
| ###
| ###
| 13,925
| 0
| ###
| ###
| 0.0 |
2002-Dec-04 Wed
| ###
| ###
| ###
| ###
| 3,250
| 0
| 79.7
| 79.7
| 0.0 |
2002-Dec-03 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-02 Mon
| 2
| ###
| 2
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2002-Nov-29 Fri
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2002-Nov-28 Thu
| ###
| ###
| ###
| ###
| 50,626
| 0
| ###
| ###
| 0.0 |
2002-Nov-27 Wed
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2002-Nov-26 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-25 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-22 Fri
| ###
| ###
| ###
| ###
| 111,073
| 0
| 18.7
| 18.7
| 0.0 |
2002-Nov-21 Thu
| 2
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-20 Wed
| ###
| ###
| ###
| ###
| 10,928
| 0
| ###
| ###
| 0.0 |
2002-Nov-19 Tue
| ###
| ###
| ###
| ###
| 250
| 0
| ###
| ###
| 0.0 |
2002-Nov-18 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-14 Thu
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2002-Nov-13 Wed
| 2
| ###
| 2
| ###
| 273,880
| 273,880
| 90.4
| 90.4
| 0.0 |
2002-Nov-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-11 Mon
| ###
| 2
| ###
| ###
| 23,587
| 23,587
| 87.2
| 87.2
| 0.0 |
2002-Nov-08 Fri
| ###
| ###
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2002-Nov-07 Thu
| ###
| ###
| ###
| ###
| 13,475
| 0
| ###
| ###
| 0.0 |
2002-Nov-06 Wed
| ###
| ###
| 2
| ###
| 170,278
| 170,278
| 27.7
| 27.7
| 0.0 |
2002-Nov-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-04 Mon
| ###
| ###
| 2
| 2
| 46,047
| 46,047
| 12.2
| 12.2
| 0.1 |
2002-Nov-01 Fri
| ###
| ###
| ###
| ###
| 85,670
| 0
| 74.6
| 74.6
| 0.0 |
2002-Oct-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-30 Wed
| ###
| ###
| ###
| ###
| 21,776
| 0
| 74.5
| 74.5
| 0.0 |
2002-Oct-29 Tue
| ###
| ###
| ###
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2002-Oct-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-25 Fri
| ###
| ###
| ###
| ###
| 171,650
| 0
| ###
| ###
| 0.0 |
2002-Oct-24 Thu
| ###
| ###
| ###
| ###
| 195,883
| 0
| ###
| ###
| 0.0 |
2002-Oct-23 Wed
| 2
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-22 Tue
| ###
| ###
| ###
| ###
| 273,247
| 0
| 12.4
| 12.4
| 0.0 |
2002-Oct-21 Mon
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2002-Oct-18 Fri
| ###
| ###
| ###
| ###
| 60,984
| 0
| 32.1
| 32.1
| 0.0 |
2002-Oct-17 Thu
| ###
| ###
| ###
| ###
| 53,589
| 0
| ###
| ###
| 0.0 |
2002-Oct-16 Wed
| ###
| ###
| ###
| ###
| 163,420
| 0
| 73.1
| 73.1
| 0.0 |
2002-Oct-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-14 Mon
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2002-Oct-11 Fri
| ###
| ###
| ###
| ###
| 9,080
| 0
| 74.5
| 74.5
| 0.0 |
2002-Oct-10 Thu
| 2.25
| 2.25
| 2.2
| 2.2
| 91,982
| 204,659
| ###
| ###
| 0.2 |
2002-Oct-09 Wed
| 2.2
| 2.2
| 2.2
| 2.2
| 0
|
|
|
| 0.2 |
2002-Oct-08 Tue
| 2.21
| 2.21
| 2.2
| 2.2
| 17,150
| ###
| ###
| ###
| 0.2 |
2002-Oct-07 Mon
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2002-Oct-04 Fri
| 2.2
| 2.2
| 2.2
| 2.2
| 23,055
| 50,721
| ###
| ###
| 0.2 |
2002-Oct-03 Thu
| 2.22
| 2.22
| 2.2
| 2.2
| 8,420
| ###
| ###
| ###
| 0.2 |
2002-Oct-02 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Oct-01 Tue
| ###
| ###
| ###
| ###
| 28,283
| 0
| 88.3
| 88.3
| 0.0 |
2002-Sep-30 Mon
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2002-Sep-27 Fri
| 2.28
| ###
| 2.28
| ###
| 256,322
| ###
| 74.2
| 74.2
| 0.0 |
2002-Sep-26 Thu
| 2.28
| 2.28
| 2.28
| 2.28
| 9,751
| ###
| ###
| ###
| 0.2 |
2002-Sep-25 Wed
| 2.29
| 2.29
| 2.28
| 2.28
|
|
| 37.2
| 37.2
| 0.2 |
2002-Sep-24 Tue
| ###
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2002-Sep-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-20 Fri
| ###
| ###
| ###
| ###
| 13,841
| 0
| ###
| ###
| 0.0 |
2002-Sep-19 Thu
| ###
| 2.4
| ###
| 2.4
| 77,552
| ###
| 80.9
| 80.9
| ### |
2002-Sep-18 Wed
| ###
| 2.4
| ###
| 2.4
|
|
| 89.1
| 89.1
| ### |
2002-Sep-17 Tue
| ###
| ###
| ###
| ###
| 31,022
| 0
| ###
| ###
| 0.0 |
2002-Sep-16 Mon
| ###
| ###
| ###
| ###
| 244
| 0
| ###
| ###
| 0.0 |
2002-Sep-13 Fri
| ###
| ###
| ###
| ###
|
|
| 97.6
| 97.6
| 0.0 |
2002-Sep-12 Thu
| ###
| ###
| ###
| ###
| 19,775
| 0
| ###
| ###
| 0.0 |
2002-Sep-11 Wed
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2002-Sep-10 Tue
| 2.4
| 2.43
| 2.4
| 2.4
| 266,184
| ###
| 77.4
| 77.4
| ### |
2002-Sep-09 Mon
| ###
| 2.4
| ###
| 2.4
|
|
| 80.6
| 80.6
| ### |
2002-Sep-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-05 Thu
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2002-Sep-04 Wed
| 2.4
| 2.4
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2002-Sep-03 Tue
| 2.4
| 2.44
| ###
| 2.44
|
|
| 83.7
| 83.7
| 0.2 |
2002-Sep-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-28 Wed
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 72.3
| 72.3
| ### |
2002-Aug-27 Tue
| 2.4
| 2.4
| 2.4
| 2.4
| 534,583
| ###
| 72.5
| 72.5
| ### |
2002-Aug-26 Mon
| ###
| 2.4
| ###
| 2.4
| 924,523
| 1,109,427
| 84.2
| 84.2
| ### |
2002-Aug-23 Fri
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2002-Aug-22 Thu
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2002-Aug-21 Wed
| ###
| ###
| ###
| ###
| 60,489
| 0
| 73.6
| 73.6
| 0.0 |
2002-Aug-20 Tue
| 2.29
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-19 Mon
| ###
| ###
| 2.27
| 2.28
| 63,449
| ###
| 22.2
| 22.2
| 0.2 |
2002-Aug-16 Fri
| 2.25
| 2.28
| 2.25
| 2.28
|
|
| 78.3
| 78.3
| 0.2 |
2002-Aug-15 Thu
| 2.25
| 2.25
| 2.23
| 2.23
|
|
| ###
| ###
| ### |
2002-Aug-14 Wed
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2002-Aug-13 Tue
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2002-Aug-12 Mon
| 2.25
| 2.27
| 2.25
| 2.25
|
|
| 74.2
| 74.2
| ### |
2002-Aug-09 Fri
| 2.27
| 2.29
| 2.21
| 2.27
| 353,147
| 794,580
| 69.8
| 69.8
| 0.2 |
2002-Aug-08 Thu
| 2.24
| 2.25
| 2.2
| 2.24
| 79,529
| 176,952
| 67.8
| 67.8
| ### |
2002-Aug-07 Wed
| 2.2
| 2.25
| 2.2
| 2.25
|
|
| ###
| ###
| ### |
2002-Aug-06 Tue
| ###
| ###
| ###
| ###
| 6,375
| 0
| ###
| ###
| 0.0 |
2002-Aug-05 Mon
| ###
| ###
| ###
| ###
| 7,775
| 0
| ###
| ###
| 0.0 |
2002-Aug-02 Fri
| ###
| ###
| ###
| ###
| 10,370
| 0
| 31.4
| 31.4
| 0.0 |
2002-Aug-01 Thu
| ###
| 2.2
| ###
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2002-Jul-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-30 Tue
| 2.2
| 2.2
| ###
| ###
| 9,055
| ###
| 14.7
| 14.7
| 0.0 |
2002-Jul-29 Mon
| ###
| ###
| ###
| ###
| 25,142
| 0
| 17.6
| 17.6
| 0.0 |
2002-Jul-26 Fri
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| 81.6
| 81.6
| 0.2 |
2002-Jul-25 Thu
| 2.2
| 2.21
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2002-Jul-24 Wed
| 2.23
| 2.23
| 2.2
| 2.22
|
|
| 44.0
| 44.0
| 0.2 |
2002-Jul-23 Tue
| 2.2
| 2.22
| 2.2
| 2.22
| 939,781
| ###
| 72.3
| 72.3
| 0.2 |
2002-Jul-22 Mon
| ###
| 2.25
| ###
| 2.2
|
|
| 67.9
| 67.9
| 0.2 |
2002-Jul-19 Fri
| 2.26
| 2.26
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2002-Jul-18 Thu
| ###
| ###
| 2.28
| 2.28
|
|
| ###
| ###
| 0.2 |
2002-Jul-17 Wed
| ###
| ###
| ###
| ###
| 12,887
| 0
| 32.7
| 32.7
| 0.0 |
2002-Jul-16 Tue
| ###
| 2.4
| ###
| ###
| 82,348
| ###
| ###
| ###
| 0.0 |
2002-Jul-15 Mon
| ###
| 2.4
| ###
| 2.4
| 21,875
| 26,250
| 94.6
| 94.6
| ### |
2002-Jul-12 Fri
| 2.4
| 2.4
| ###
| ###
|
|
| 11.6
| 11.6
| 0.0 |
2002-Jul-11 Thu
| 2.28
| 2.4
| 2.28
| 2.4
|
|
| 96.3
| 96.3
| ### |
2002-Jul-10 Wed
| ###
| ###
| 2.26
| 2.26
| 38,674
| ###
| 16.7
| 16.7
| ### |
2002-Jul-09 Tue
| ###
| ###
| ###
| ###
| 157,174
| 0
| 68.2
| 68.2
| 0.0 |
2002-Jul-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-05 Fri
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2002-Jul-04 Thu
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| 72.6
| 72.6
| ### |
2002-Jul-03 Wed
| 2.25
| 2.45
| 2.23
| 2.45
|
|
| 97.6
| 97.6
| 0.2 |
2002-Jul-02 Tue
| 2.26
| ###
| 2.25
| 2.25
|
|
| 31.1
| 31.1
| ### |
2002-Jul-01 Mon
| ###
| ###
| 2.25
| 2.25
| 9,028
| 10,156
| ###
| ###
| ### |
2002-Jun-28 Fri
| 2.25
| 2.26
| 2.25
| 2.25
|
|
| 63.2
| 63.2
| ### |
2002-Jun-27 Thu
| 2.28
| ###
| 2.25
| 2.25
| 141,955
| ###
| 23.2
| 23.2
| ### |
2002-Jun-26 Wed
| 2.27
| 2.28
| 2.27
| 2.27
| 107,050
| ###
| 82.4
| 82.4
| 0.2 |
2002-Jun-25 Tue
| 2.4
| 2.4
| 2.23
| 2.27
| 169,788
| 393,059
| ###
| ###
| 0.2 |
2002-Jun-24 Mon
| ###
| 2.4
| ###
| 2.4
|
|
| 89.3
| 89.3
| ### |
2002-Jun-21 Fri
| ###
| ###
| ###
| ###
| 12,383
| 0
| 77.2
| 77.2
| 0.0 |
2002-Jun-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-19 Wed
| 2.4
| 2.4
| 2.4
| 2.4
| 3,551
| 8,522
| 78.0
| 78.0
| ### |
2002-Jun-18 Tue
| 2.5
| 2.5
| 2.4
| 2.47
| 17,949
| 43,975
| ###
| ###
| ### |
2002-Jun-17 Mon
| 2.49
| 2.5
| 2.47
| 2.5
|
|
| 77.4
| 77.4
| 0.2 |
2002-Jun-14 Fri
| 2.5
| 2.52
| 2.48
| 2.49
| 84,544
| ###
| ###
| ###
| 0.2 |
2002-Jun-13 Thu
| 2.49
| 2.5
| 2.48
| 2.5
|
|
| 77.0
| 77.0
| 0.2 |
2002-Jun-12 Wed
| 2.5
| 2.52
| 2.49
| 2.5
|
|
| ###
| ###
| 0.2 |
2002-Jun-11 Tue
| 2.52
| 2.53
| 2.5
| 2.52
|
|
| ###
| ###
| ### |
2002-Jun-07 Fri
| 2.5
| 2.57
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2002-Jun-06 Thu
| 2.5
| 2.55
| 2.5
| 2.55
| 111,444
| ###
| ###
| ###
| 0.2 |
2002-Jun-05 Wed
| 2.55
| 2.55
| 2.48
| 2.5
| 34,940
| 87,874
| ###
| ###
| 0.2 |
2002-Jun-04 Tue
| 2.59
| 2.59
| 2.59
| 2.59
| 0
|
|
|
| 0.2 |
2002-Jun-03 Mon
| 2.48
| 2.59
| 2.48
| 2.59
| 171,228
| ###
| ###
| ###
| 0.2 |
2002-May-31 Fri
| 2.49
| 2.52
| 2.48
| 2.52
|
|
| ###
| ###
| ### |
2002-May-30 Thu
| 2.45
| 2.49
| 2.45
| 2.49
|
|
| 81.7
| 81.7
| 0.2 |
2002-May-29 Wed
| 2.44
| 2.45
| 2.44
| 2.45
|
|
| ###
| ###
| 0.2 |
2002-May-28 Tue
| 2.41
| 2.45
| 2.41
| 2.44
|
|
| ###
| ###
| 0.2 |
2002-May-27 Mon
| 2.5
| 2.5
| 2.41
| 2.45
| 12,489
| ###
| 17.0
| 17.0
| 0.2 |
2002-May-24 Fri
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
2002-May-23 Thu
| 2.48
| 2.5
| 2.48
| 2.5
|
|
| ###
| ###
| 0.2 |
2002-May-22 Wed
| 2.48
| 2.48
| 2.48
| 2.48
| 5,350
| ###
| ###
| ###
| 0.2 |
2002-May-21 Tue
| 2.42
| 2.42
| 2.42
| 2.42
|
|
| 76.9
| 76.9
| 0.2 |
2002-May-20 Mon
| 2.45
| 2.45
| 2.45
| 2.45
| 116,075
| 284,383
| ###
| ###
| 0.2 |
2002-May-17 Fri
| 2.42
| 2.42
| 2.4
| 2.4
| 35,940
| ###
| 21.7
| 21.7
| ### |
2002-May-16 Thu
| 2.45
| 2.45
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2002-May-15 Wed
| 2.45
| 2.45
| 2.41
| 2.45
|
|
| 70.0
| 70.0
| 0.2 |
2002-May-14 Tue
| 2.42
| 2.44
| 2.41
| 2.44
|
|
| 78.5
| 78.5
| 0.2 |
2002-May-13 Mon
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 79.4
| 79.4
| ### |
2002-May-10 Fri
| 2.41
| 2.45
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2002-May-09 Thu
| 2.45
| 2.45
| 2.42
| 2.45
| 81,528
| 198,520
| 79.1
| 79.1
| 0.2 |
2002-May-08 Wed
| 2.45
| 2.48
| 2.45
| 2.48
|
|
| ###
| ###
| 0.2 |
2002-May-07 Tue
| 2.49
| 2.49
| 2.49
| 2.49
|
|
| ###
| ###
| 0.2 |
2002-May-06 Mon
| 2.48
| 2.48
| 2.47
| 2.48
|
|
| ###
| ###
| 0.2 |
2002-May-03 Fri
| 2.45
| 2.48
| 2.45
| 2.48
|
|
| 80.5
| 80.5
| 0.2 |
2002-May-02 Thu
| ###
| 2.4
| ###
| 2.4
| 21,750
| ###
| ###
| ###
| ### |
2002-May-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-30 Tue
| ###
| ###
| ###
| ###
| 148,589
| 0
| 36.5
| 36.5
| 0.0 |
2002-Apr-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-26 Fri
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2002-Apr-24 Wed
| ###
| ###
| ###
| ###
| 23,659
| 0
| 85.3
| 85.3
| 0.0 |
2002-Apr-23 Tue
| ###
| ###
| 2.29
| 2.29
|
|
| 26.9
| 26.9
| ### |
2002-Apr-22 Mon
| ###
| ###
| ###
| ###
| 107,383
| 0
| 76.6
| 76.6
| 0.0 |
2002-Apr-19 Fri
| 2.29
| 2.29
| 2.29
| 2.29
| 870
| ###
| 70.0
| 70.0
| ### |
2002-Apr-18 Thu
| ###
| ###
| 2.25
| 2.28
| 28,580
| 32,152
| 10.1
| 10.1
| 0.2 |
2002-Apr-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-16 Tue
| ###
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2002-Apr-15 Mon
| 2.44
| 2.44
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2002-Apr-12 Fri
| 2.42
| 2.45
| 2.41
| 2.45
|
|
| ###
| ###
| 0.2 |
2002-Apr-11 Thu
| 2.4
| 2.42
| 2.4
| 2.41
|
|
| 76.8
| 76.8
| 0.2 |
2002-Apr-10 Wed
| 2.45
| 2.45
| 2.4
| 2.4
| 57,124
| 138,525
| ###
| ###
| ### |
2002-Apr-09 Tue
| 2.43
| 2.43
| 2.42
| 2.43
| 5,550
| 13,458
| ###
| ###
| ### |
2002-Apr-08 Mon
| ###
| 2.42
| ###
| 2.42
| 29,380
| 35,549
| ###
| ###
| 0.2 |
2002-Apr-05 Fri
| ###
| 2.4
| ###
| 2.4
|
|
| 87.7
| 87.7
| ### |
2002-Apr-04 Thu
| ###
| ###
| ###
| ###
| 14,580
| 0
| 76.1
| 76.1
| 0.0 |
2002-Apr-03 Wed
| 2.25
| ###
| 2.25
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-02 Tue
| ###
| ###
| ###
| 2.25
|
|
| ###
| ###
| ### |
2002-Mar-28 Thu
| ###
| 2.42
| ###
| ###
| 55,588
| ###
| 21.0
| 21.0
| 0.0 |
2002-Mar-27 Wed
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2002-Mar-26 Tue
| 2.45
| 2.45
| ###
| 2.4
| 18,151
| ###
| 20.5
| 20.5
| ### |
2002-Mar-25 Mon
| 2.45
| 2.46
| 2.45
| 2.45
|
|
| 72.2
| 72.2
| 0.2 |
2002-Mar-22 Fri
| 2.47
| 2.5
| 2.46
| 2.46
|
|
| ###
| ###
| 0.2 |
2002-Mar-21 Thu
| 2.5
| 2.5
| 2.49
| 2.5
|
|
| ###
| ###
| 0.2 |
2002-Mar-20 Wed
| 2.56
| 2.56
| 2.5
| 2.5
| 27,072
| ###
| ###
| ###
| 0.2 |
2002-Mar-19 Tue
| 2.56
| 2.58
| 2.56
| 2.57
|
|
| ###
| ###
| ### |
2002-Mar-18 Mon
| 2.52
| 2.58
| 2.52
| 2.55
|
|
| 81.2
| 81.2
| 0.2 |
2002-Mar-15 Fri
| ###
| ###
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2002-Mar-14 Thu
| 2.56
| ###
| 2.56
| 2.59
| 78,320
| 100,249
| 79.9
| 79.9
| 0.2 |
2002-Mar-13 Wed
| ###
| ###
| 2.55
| 2.56
|
|
| 21.2
| 21.2
| 0.2 |
2002-Mar-12 Tue
| 2.55
| ###
| 2.55
| 2.586
|
|
| 83.0
| 83.0
| 0.2 |
2002-Mar-11 Mon
| 2.55
| ###
| 2.53
| 2.55
| 213,343
| 269,878
| ###
| ###
| 0.2 |
2002-Mar-08 Fri
| 2.525
| 2.53
| 2.49
| 2.52
| 278,275
| 698,470
| ###
| ###
| ### |
2002-Mar-07 Thu
| 2.45
| 2.52
| 2.45
| 2.5
| 1,382,750
| ###
| 81.8
| 81.8
| 0.2 |
2002-Mar-06 Wed
| 2.41
| 2.41
| 2.41
| 2.41
|
|
| 69.8
| 69.8
| 0.2 |
2002-Mar-05 Tue
| 2.43
| 2.43
| 2.41
| 2.41
|
|
| ###
| ###
| 0.2 |
2002-Mar-04 Mon
| 2.43
| 2.43
| 2.42
| 2.43
| 10,382
| 25,176
| ###
| ###
| ### |
2002-Mar-01 Fri
| ###
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2002-Feb-28 Thu
| 2.41
| 2.43
| ###
| 2.43
|
|
| 76.3
| 76.3
| ### |
2002-Feb-27 Wed
| 2.42
| 2.44
| 2.41
| 2.43
| 27,247
| 66,073
| 78.9
| 78.9
| ### |
2002-Feb-26 Tue
| ###
| 2.4
| ###
| 2.4
| 31,146
| 37,375
| ###
| ###
| ### |
2002-Feb-25 Mon
| 2.4
| 2.42
| 2.4
| 2.42
| 46,850
| ###
| ###
| ###
| 0.2 |
2002-Feb-22 Fri
| 2.4
| 2.4
| ###
| 2.4
| 125,150
| 150,180
| ###
| ###
| ### |
2002-Feb-21 Thu
| 2.45
| 2.45
| 2.4
| 2.4
| 53,350
| 129,373
| 16.8
| 16.8
| ### |
2002-Feb-20 Wed
| ###
| ###
| ###
| ###
| 42,050
| 0
| ###
| ###
| 0.0 |
2002-Feb-19 Tue
| ###
| 2.4
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2002-Feb-18 Mon
| 2.42
| 2.45
| 2.4
| 2.4
|
|
| 30.9
| 30.9
| ### |
2002-Feb-15 Fri
| 2.4
| 2.43
| 2.4
| 2.42
|
|
| ###
| ###
| 0.2 |
2002-Feb-14 Thu
| 2.4
| 2.45
| 2.4
| 2.4
|
|
| 70.7
| 70.7
| ### |
2002-Feb-13 Wed
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2002-Feb-12 Tue
| 2.4
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2002-Feb-11 Mon
| ###
| 2.45
| ###
| 2.45
| 56,520
| ###
| ###
| ###
| 0.2 |
2002-Feb-08 Fri
| ###
| ###
| ###
| ###
| 74,220
| 0
| 17.7
| 17.7
| 0.0 |
2002-Feb-07 Thu
| ###
| 2.44
| ###
| ###
|
|
| 91.0
| 91.0
| 0.0 |
2002-Feb-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-05 Tue
| ###
| ###
| ###
| ###
| 30,675
| 0
| ###
| ###
| 0.0 |
2002-Feb-04 Mon
| 2.26
| 2.29
| 2.26
| 2.29
| 18,676
| 42,487
| ###
| ###
| ### |
2002-Feb-01 Fri
| 2.23
| 2.25
| 2.23
| ###
| 33,625
| 75,320
| ###
| ###
| 0.0 |
2002-Jan-31 Thu
| ###
| 2.27
| 2.22
| 2.23
|
|
| 30.2
| 30.2
| ### |
2002-Jan-30 Wed
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2002-Jan-29 Tue
| 2.2
| 2.22
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2002-Jan-28 Mon
| 2.22
| 2.22
| 2.22
| 2.22
| 0
|
|
|
| 0.2 |
2002-Jan-25 Fri
| 2.2
| 2.22
| 2.2
| 2.22
|
|
| 75.1
| 75.1
| 0.2 |
2002-Jan-24 Thu
| 2.22
| 2.22
| 2.2
| 2.2
|
|
| 23.8
| 23.8
| 0.2 |
2002-Jan-23 Wed
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2002-Jan-22 Tue
| 2.24
| 2.24
| 2.2
| 2.2
| 21,654
| 48,071
| 19.7
| 19.7
| 0.2 |
2002-Jan-21 Mon
| 2.21
| 2.25
| 2.2
| 2.24
|
|
| 80.1
| 80.1
| ### |
2002-Jan-18 Fri
| 2.22
| 2.22
| 2.2
| 2.21
|
|
| ###
| ###
| 0.2 |
2002-Jan-17 Thu
| 2.21
| 2.25
| 2.21
| 2.21
|
|
| 73.1
| 73.1
| 0.2 |
2002-Jan-16 Wed
| 2.22
| 2.22
| 2.21
| 2.21
|
|
| ###
| ###
| 0.2 |
2002-Jan-15 Tue
| 2.25
| 2.29
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2002-Jan-14 Mon
| 2.25
| 2.29
| 2.25
| 2.29
| 6,250
| 14,187
| 87.2
| 87.2
| ### |
2002-Jan-11 Fri
| 2.21
| 2.24
| ###
| 2.24
|
|
| ###
| ###
| ### |
2002-Jan-10 Thu
| 2.24
| 2.25
| 2.24
| 2.24
| 10,755
| 24,144
| 67.2
| 67.2
| ### |
2002-Jan-09 Wed
| 2.21
| 2.25
| 2.2
| 2.25
| 46,145
| 102,672
| ###
| ###
| ### |
2002-Jan-08 Tue
| 2.25
| 2.25
| 2.25
| 2.25
| 11,850
| ###
| 69.3
| 69.3
| ### |
2002-Jan-07 Mon
| ###
| ###
| 2.2
| 2.2
|
|
| 4.0
| 4.0
| 0.2 |
2002-Jan-04 Fri
| ###
| ###
| ###
| ###
| 31,920
| 0
| 85.5
| 85.5
| 0.0 |
2002-Jan-03 Thu
| 2.29
| ###
| 2.29
| ###
| 16,244
| ###
| 76.1
| 76.1
| 0.0 |
2002-Jan-02 Wed
| ###
| ###
| ###
| ###
| 28,389
| 0
| 70.8
| 70.8
| 0.0 |
2001-Dec-31 Mon
| ###
| ###
| ###
| ###
| 31,941
| 0
| 74.7
| 74.7
| 0.0 |
2001-Dec-28 Fri
| 2.25
| ###
| 2.25
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2001-Dec-27 Thu
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| 62.2
| 62.2
| ### |
2001-Dec-24 Mon
| 2.222
| 2.25
| 2.22
| 2.25
|
|
| 78.9
| 78.9
| ### |
2001-Dec-21 Fri
| 2.25
| 2.25
| 2.21
| 2.22
| 63,552
| 141,720
| 18.8
| 18.8
| 0.2 |
2001-Dec-20 Thu
| 2.2
| 2.24
| 2.2
| 2.23
| 355,355
| 788,888
| ###
| ###
| ### |
2001-Dec-19 Wed
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2001-Dec-18 Tue
| ###
| 2.23
| ###
| 2.23
|
|
| 84.8
| 84.8
| ### |
2001-Dec-17 Mon
| 2.2
| 2.2
| 2.2
| 2.2
| 55,655
| 122,441
| 75.0
| 75.0
| 0.2 |
2001-Dec-14 Fri
| 2.2
| 2.22
| 2.2
| 2.2
| 46,676
| 103,153
| ###
| ###
| 0.2 |
2001-Dec-13 Thu
| 2.21
| 2.21
| ###
| 2.2
| 51,925
| 57,377
| 32.5
| 32.5
| 0.2 |
2001-Dec-12 Wed
| 2.21
| 2.21
| 2.21
| 2.21
|
|
| ###
| ###
| 0.2 |
2001-Dec-11 Tue
| 2.23
| 2.24
| 2.23
| 2.24
|
|
| 74.3
| 74.3
| ### |
2001-Dec-10 Mon
| ###
| 2.25
| 2.21
| 2.25
| 77,843
| 173,589
| ###
| ###
| ### |
2001-Dec-07 Fri
| 2.22
| 2.22
| 2.2
| 2.2
| 128,170
| 283,255
| ###
| ###
| 0.2 |
2001-Dec-06 Thu
| 2.21
| 2.25
| 2.21
| 2.25
| 28,040
| 62,529
| ###
| ###
| ### |
2001-Dec-05 Wed
| ###
| ###
| 2.2
| 2.21
|
|
| 10.1
| 10.1
| 0.2 |
2001-Dec-04 Tue
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2001-Dec-03 Mon
| 2.25
| ###
| 2.22
| ###
| 86,671
| ###
| ###
| ###
| 0.0 |
2001-Nov-30 Fri
| ###
| 2.21
| ###
| 2.21
| 70,255
| ###
| ###
| ###
| 0.2 |
2001-Nov-29 Thu
| 2.25
| 2.25
| ###
| ###
| 87,245
| 98,150
| 7.2
| 7.2
| 0.0 |
2001-Nov-28 Wed
| 2.24
| 2.25
| 2.24
| 2.25
| 4,187
| ###
| 69.0
| 69.0
| ### |
2001-Nov-27 Tue
| ###
| 2.26
| ###
| 2.25
|
|
| 90.7
| 90.7
| ### |
2001-Nov-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-22 Thu
| ###
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2001-Nov-21 Wed
| 2.2
| 2.2
| ###
| ###
|
|
| 7.4
| 7.4
| 0.0 |
2001-Nov-20 Tue
| 2.149
| 2.2
| 2.149
| 2.2
|
|
| ###
| ###
| 0.2 |
2001-Nov-19 Mon
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2001-Nov-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-14 Wed
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2001-Nov-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-12 Mon
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2001-Nov-09 Fri
| ###
| ###
| ###
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2001-Nov-08 Thu
| ###
| ###
| ###
| ###
| 42,056
| 0
| ###
| ###
| 0.0 |
2001-Nov-07 Wed
| ###
| ###
| ###
| ###
| 24,025
| 0
| 74.3
| 74.3
| 0.0 |
2001-Nov-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-05 Mon
| ###
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2001-Nov-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2001-Oct-31 Wed
| ###
| ###
| ###
| ###
| 13,550
| 0
| 71.9
| 71.9
| 0.0 |
2001-Oct-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-29 Mon
| ###
| ###
| ###
| ###
| 185,857
| 0
| 70.1
| 70.1
| 0.0 |
2001-Oct-26 Fri
| ###
| ###
| ###
| ###
| 37,220
| 0
| ###
| ###
| 0.0 |
2001-Oct-25 Thu
| ###
| ###
| ###
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2001-Oct-24 Wed
| 2.145
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-22 Mon
| ###
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2001-Oct-19 Fri
| 2.2
| 2.2
| ###
| ###
| 25,050
| 27,555
| 11.7
| 11.7
| 0.0 |
2001-Oct-18 Thu
| 2.23
| 2.23
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2001-Oct-17 Wed
| ###
| 2.2
| ###
| 2.2
| 142,754
| 157,029
| 72.4
| 72.4
| 0.2 |
2001-Oct-16 Tue
| ###
| ###
| ###
| ###
| 12,978
| 0
| 9.1
| 9.1
| 0.0 |
2001-Oct-15 Mon
| ###
| ###
| ###
| ###
| 12,485
| 0
| 19.2
| 19.2
| 0.0 |
2001-Oct-12 Fri
| ###
| ###
| ###
| ###
| 2,558
| 0
| ###
| ###
| 0.0 |
2001-Oct-11 Thu
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2001-Oct-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Oct-09 Tue
| ###
| ###
| ###
| ###
| 176,058
| 0
| ###
| ###
| 0.0 |
2001-Oct-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-05 Fri
| ###
| ###
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2001-Oct-04 Thu
| ###
| ###
| ###
| ###
| 131,559
| 0
| 30.2
| 30.2
| 0.0 |
2001-Oct-03 Wed
| ###
| ###
| ###
| ###
| 25,972
| 0
| 78.2
| 78.2
| 0.0 |
2001-Oct-02 Tue
| ###
| ###
| ###
| ###
|
|
| 62.2
| 62.2
| 0.0 |
2001-Oct-01 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Sep-28 Fri
| ###
| ###
| ###
| ###
| 18,188
| 0
| 10.5
| 10.5
| 0.0 |
2001-Sep-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-26 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Sep-25 Tue
| 2
| 2
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2001-Sep-24 Mon
| 2
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2001-Sep-21 Fri
| 2
| 2
| ###
| 2
|
|
| 70.4
| 70.4
| 0.1 |
2001-Sep-20 Thu
| ###
| ###
| ###
| ###
| 40,986
| 0
| ###
| ###
| 0.0 |
2001-Sep-19 Wed
| ###
| ###
| ###
| ###
|
|
| 63.8
| 63.8
| 0.0 |
2001-Sep-18 Tue
| ###
| ###
| ###
| 2
| 39,425
| 0
| 83.9
| 83.9
| 0.1 |
2001-Sep-17 Mon
| 2
| 2
| 1.85
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-13 Thu
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2001-Sep-12 Wed
| 2.079
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-11 Tue
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2001-Sep-10 Mon
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2001-Sep-07 Fri
| 2.2
| 2.2
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2001-Sep-06 Thu
| 2.23
| 2.23
| 2.21
| 2.21
|
|
| ###
| ###
| 0.2 |
2001-Sep-05 Wed
| ###
| ###
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2001-Sep-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-03 Mon
| ###
| ###
| 2.25
| ###
| 9,580
| 10,777
| ###
| ###
| 0.0 |
2001-Aug-31 Fri
| 2.27
| ###
| 2.25
| 2.25
| 222,258
| 250,040
| ###
| ###
| ### |
2001-Aug-30 Thu
| 2.26
| 2.27
| 2.26
| 2.26
|
|
| 73.4
| 73.4
| ### |
2001-Aug-29 Wed
| ###
| ###
| 2.25
| 2.26
| 4,580
| 5,152
| ###
| ###
| ### |
2001-Aug-28 Tue
| ###
| ###
| 2.27
| ###
| 81,483
| 92,483
| 75.1
| 75.1
| 0.0 |
2001-Aug-27 Mon
| ###
| ###
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2001-Aug-24 Fri
| ###
| ###
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2001-Aug-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-22 Wed
| 2.4
| 2.4
| ###
| ###
| 36,220
| ###
| 29.1
| 29.1
| 0.0 |
2001-Aug-21 Tue
| 2.44
| 2.44
| ###
| ###
| 402,250
| 490,745
| ###
| ###
| 0.0 |
2001-Aug-20 Mon
| ###
| 2.54
| ###
| 2.41
| 97,745
| ###
| 95.8
| 95.8
| 0.2 |
2001-Aug-17 Fri
| 2.24
| ###
| 2.24
| ###
| 59,027
| ###
| ###
| ###
| 0.0 |
2001-Aug-16 Thu
| 2.25
| 2.26
| 2.243
| 2.243
| 90,583
| 203,947
| ###
| ###
| ### |
2001-Aug-15 Wed
| ###
| 2.25
| ###
| 2.25
| 138,650
| 155,981
| 94.2
| 94.2
| ### |
2001-Aug-14 Tue
| ###
| ###
| ###
| ###
| 41,878
| 0
| 74.7
| 74.7
| 0.0 |
2001-Aug-13 Mon
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2001-Aug-10 Fri
| ###
| ###
| ###
| ###
| 27,470
| 0
| ###
| ###
| 0.0 |
2001-Aug-09 Thu
| ###
| ###
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2001-Aug-08 Wed
| ###
| ###
| ###
| ###
| 110,570
| 0
| ###
| ###
| 0.0 |
2001-Aug-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-03 Fri
| ###
| ###
| ###
| ###
| 52,750
| 0
| ###
| ###
| 0.0 |
2001-Aug-02 Thu
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2001-Aug-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-31 Tue
| 2.055
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-30 Mon
| ###
| ###
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2001-Jul-27 Fri
| ###
| ###
| ###
| ###
| 6,750
| 0
| 66.6
| 66.6
| 0.0 |
2001-Jul-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-24 Tue
| ###
| ###
| ###
| ###
| 59,983
| 0
| ###
| ###
| 0.0 |
2001-Jul-23 Mon
| ###
| ###
| ###
| ###
| 140,323
| 0
| ###
| ###
| 0.0 |
2001-Jul-20 Fri
| ###
| ###
| ###
| ###
| 229,250
| 0
| ###
| ###
| 0.0 |
2001-Jul-19 Thu
| ###
| ###
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2001-Jul-18 Wed
| ###
| ###
| ###
| ###
| 17,189
| 0
| 35.9
| 35.9
| 0.0 |
2001-Jul-17 Tue
| ###
| ###
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2001-Jul-16 Mon
| 2.087
| ###
| 2.087
| ###
| 48,850
| 50,974
| 77.3
| 77.3
| 0.0 |
2001-Jul-13 Fri
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2001-Jul-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-10 Tue
| ###
| ###
| ###
| ###
| 21,128
| 0
| 84.2
| 84.2
| 0.0 |
2001-Jul-09 Mon
| 2
| ###
| ###
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2001-Jul-06 Fri
| ###
| ###
| ###
| ###
| 13,051
| 0
| ###
| ###
| 0.0 |
2001-Jul-05 Thu
| ###
| ###
| ###
| ###
| 29,059
| 0
| 69.3
| 69.3
| 0.0 |
2001-Jul-04 Wed
| ###
| ###
| ###
| ###
| 10,850
| 0
| ###
| ###
| 0.0 |
2001-Jul-03 Tue
| 2.2
| 2.2
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2001-Jul-02 Mon
| 2.21
| 2.23
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2001-Jun-29 Fri
| 2.23
| 2.23
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2001-Jun-28 Thu
| 2.24
| 2.26
| 2.23
| 2.23
|
|
| ###
| ###
| ### |
2001-Jun-27 Wed
| ###
| ###
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2001-Jun-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2001-Jun-22 Fri
| ###
| ###
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2001-Jun-21 Thu
| ###
| ###
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2001-Jun-20 Wed
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2001-Jun-19 Tue
| ###
| ###
| ###
| 2.051
| 101,958
| 0
| ###
| ###
| ### |
2001-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-15 Fri
| 2
| ###
| 2
| ###
| 99,850
| 99,850
| 75.5
| 75.5
| 0.0 |
2001-Jun-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-13 Wed
| ###
| ###
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2001-Jun-12 Tue
| ###
| ###
| 2
| ###
| 12,751
| 12,751
| ###
| ###
| 0.0 |
2001-Jun-11 Mon
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2001-Jun-08 Fri
| 2
| ###
| 2
| 2
|
|
| 71.7
| 71.7
| 0.1 |
2001-Jun-07 Thu
| ###
| 2
| ###
| 2
| 53,270
| 53,270
| ###
| ###
| 0.1 |
2001-Jun-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-04 Mon
| ###
| ###
| ###
| ###
| 4,420
| 0
| ###
| ###
| 0.0 |
2001-Jun-01 Fri
| ###
| ###
| ###
| ###
| 14,070
| 0
| ###
| ###
| 0.0 |
2001-May-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-30 Wed
| ###
| ###
| ###
| ###
| 23,345
| 0
| ###
| ###
| 0.0 |
2001-May-29 Tue
| ###
| ###
| ###
| ###
| 97,088
| 0
| 84.2
| 84.2
| 0.0 |
2001-May-28 Mon
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2001-May-25 Fri
| ###
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2001-May-24 Thu
| ###
| ###
| 1.87
| ###
| 65,754
| 61,479
| 87.4
| 87.4
| 0.0 |
2001-May-23 Wed
| ###
| ###
| ###
| ###
| 59,476
| 0
| ###
| ###
| 0.0 |
2001-May-22 Tue
| 1.8
| 1.89
| 1.8
| 1.89
|
|
| 93.6
| 93.6
| ### |
2001-May-21 Mon
| 1.86
| 1.86
| 1.8
| 1.8
|
|
| 14.8
| 14.8
| 0.1 |
2001-May-18 Fri
| 1.87
| 1.88
| 1.86
| 1.88
| 25,555
| 47,787
| ###
| ###
| 0.1 |
2001-May-17 Thu
| 1.928
| 1.928
| 1.84
| 1.86
| 37,426
| ###
| ###
| ###
| 0.1 |
2001-May-16 Wed
| 1.8
| ###
| 1.8
| ###
|
|
| 94.5
| 94.5
| 0.0 |
2001-May-15 Tue
| 1.78
| 1.8
| 1.78
| 1.8
| 9,280
| ###
| 79.6
| 79.6
| 0.1 |
2001-May-14 Mon
| 1.76
| 1.76
| 1.75
| 1.76
|
|
| ###
| ###
| 0.1 |
2001-May-11 Fri
| 1.79
| 1.79
| 1.79
| 1.79
|
|
| 72.5
| 72.5
| 0.1 |
2001-May-10 Thu
| 1.82
| 1.82
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2001-May-09 Wed
| 1.86
| 1.86
| 1.85
| 1.85
| 4,389
| 8,141
| 29.4
| 29.4
| 0.1 |
2001-May-08 Tue
| 1.86
| 1.86
| 1.85
| 1.85
| 37,970
| ###
| 35.0
| 35.0
| 0.1 |
2001-May-07 Mon
| ###
| ###
| 1.86
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2001-May-04 Fri
| 1.87
| 1.89
| 1.86
| 1.89
| 6,880
| ###
| 76.4
| 76.4
| ### |
2001-May-03 Thu
| 1.87
| 1.87
| 1.86
| 1.86
|
|
| 30.8
| 30.8
| 0.1 |
2001-May-02 Wed
| 1.86
| 1.87
| 1.85
| 1.85
| 40,326
| ###
| 31.8
| 31.8
| 0.1 |
2001-May-01 Tue
| 1.88
| 1.89
| 1.85
| 1.89
|
|
| 78.9
| 78.9
| ### |
2001-Apr-30 Mon
| 1.82
| 1.88
| 1.82
| 1.88
| 14,345
| ###
| 91.3
| 91.3
| 0.1 |
2001-Apr-27 Fri
| 1.85
| 1.85
| 1.83
| 1.85
|
|
| 71.5
| 71.5
| 0.1 |
2001-Apr-26 Thu
| 1.8
| 1.83
| 1.8
| 1.83
| 19,656
| 35,675
| ###
| ###
| ### |
2001-Apr-25 Wed
| 1.83
| 1.83
| 1.83
| 1.83
| 0
|
|
|
| ### |
2001-Apr-24 Tue
| 1.79
| 1.83
| 1.77
| 1.83
| 60,377
| 108,678
| ###
| ###
| ### |
2001-Apr-23 Mon
| 1.79
| 1.8
| 1.79
| 1.8
| 9,176
| 16,470
| ###
| ###
| 0.1 |
2001-Apr-20 Fri
| 1.75
| 1.76
| 1.75
| 1.76
|
|
| ###
| ###
| 0.1 |
2001-Apr-19 Thu
| 1.75
| 1.76
| 1.74
| 1.75
|
|
| ###
| ###
| 0.1 |
2001-Apr-18 Wed
| 1.74
| 1.75
| 1.7
| 1.75
|
|
| ###
| ###
| 0.1 |
2001-Apr-17 Tue
| 1.73
| 1.75
| 1.7
| 1.75
|
|
| ###
| ###
| 0.1 |
2001-Apr-16 Mon
| 1.74
| 1.74
| 1.74
| 1.74
| 0
|
|
|
| 0.1 |
2001-Apr-13 Fri
| 1.74
| 1.74
| 1.74
| 1.74
| 0
|
|
|
| 0.1 |
2001-Apr-12 Thu
| 1.77
| 1.77
| 1.74
| 1.74
| 38,255
| ###
| 16.8
| 16.8
| 0.1 |
2001-Apr-11 Wed
| 1.77
| 1.77
| 1.75
| 1.75
|
|
| 24.9
| 24.9
| 0.1 |
2001-Apr-10 Tue
| 1.77
| 1.77
| 1.77
| 1.77
|
|
| ###
| ###
| ### |
2001-Apr-09 Mon
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| 74.8
| 74.8
| 0.1 |
2001-Apr-06 Fri
| 1.76
| 1.76
| 1.74
| 1.74
| 54,178
| ###
| 26.9
| 26.9
| 0.1 |
2001-Apr-05 Thu
| 1.75
| 1.76
| 1.73
| 1.76
|
|
| 70.5
| 70.5
| 0.1 |
2001-Apr-04 Wed
| 1.74
| 1.74
| 1.73
| 1.73
|
|
| ###
| ###
| ### |
2001-Apr-03 Tue
| 1.74
| 1.79
| 1.74
| 1.74
|
|
| 73.6
| 73.6
| 0.1 |
2001-Apr-02 Mon
| 1.73
| 1.73
| 1.73
| 1.73
|
|
| 68.2
| 68.2
| ### |
2001-Mar-30 Fri
| 1.72
| 1.73
| 1.72
| 1.73
|
|
| 74.0
| 74.0
| ### |
2001-Mar-28 Wed
| 1.75
| 1.75
| 1.75
| 1.75
| 18,950
| ###
| 72.4
| 72.4
| 0.1 |
2001-Mar-27 Tue
| 1.75
| 1.79
| 1.75
| 1.75
|
|
| 70.0
| 70.0
| 0.1 |
2001-Mar-26 Mon
| 1.72
| 1.72
| 1.72
| 1.72
|
|
| 71.3
| 71.3
| 0.1 |
2001-Mar-23 Fri
| 1.75
| 1.75
| 1.72
| 1.72
|
|
| ###
| ###
| 0.1 |
2001-Mar-22 Thu
| 1.76
| 1.76
| 1.75
| 1.75
| 29,870
| 52,421
| ###
| ###
| 0.1 |
2001-Mar-21 Wed
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| 73.0
| 73.0
| 0.1 |
2001-Mar-20 Tue
| 1.72
| 1.72
| 1.72
| 1.72
|
|
| 69.0
| 69.0
| 0.1 |
2001-Mar-19 Mon
| 1.71
| 1.71
| 1.7
| 1.7
| 155,481
| ###
| 38.6
| 38.6
| ### |
2001-Mar-16 Fri
| ###
| 1.72
| ###
| 1.7
| 177,120
| 152,323
| ###
| ###
| ### |
2001-Mar-15 Thu
| 1.75
| 1.75
| 1.72
| 1.72
| 16,520
| ###
| 31.7
| 31.7
| 0.1 |
2001-Mar-14 Wed
| 1.81
| 1.81
| 1.81
| 1.81
|
|
| ###
| ###
| ### |
2001-Mar-13 Tue
| 1.81
| 1.81
| 1.81
| 1.81
|
|
| 76.8
| 76.8
| ### |
2001-Mar-12 Mon
| 1.8
| 1.82
| 1.8
| 1.82
|
|
| 83.9
| 83.9
| ### |
2001-Mar-09 Fri
| 1.8
| 1.82
| 1.79
| 1.82
| 22,745
| 41,054
| 81.1
| 81.1
| ### |
2001-Mar-08 Thu
| 1.83
| 1.83
| 1.81
| 1.81
| 10,755
| 19,574
| ###
| ###
| ### |
2001-Mar-07 Wed
| 1.82
| 1.82
| 1.82
| 1.82
|
|
| 68.9
| 68.9
| ### |
2001-Mar-06 Tue
| 1.86
| 1.86
| 1.81
| 1.81
|
|
| 14.6
| 14.6
| ### |
2001-Mar-05 Mon
| 1.86
| 1.86
| 1.86
| 1.86
| 16,782
| ###
| 74.7
| 74.7
| 0.1 |
2001-Mar-02 Fri
| 1.88
| ###
| 1.86
| 1.89
|
|
| 72.2
| 72.2
| ### |
2001-Mar-01 Thu
| ###
| ###
| 1.86
| 1.86
|
|
| 15.1
| 15.1
| 0.1 |
2001-Feb-28 Wed
| 1.83
| ###
| 1.83
| ###
| 373,146
| 341,428
| ###
| ###
| 0.0 |
2001-Feb-27 Tue
| 1.8
| 1.82
| 1.8
| 1.82
|
|
| ###
| ###
| ### |
2001-Feb-26 Mon
| 1.8
| 1.83
| 1.8
| 1.8
|
|
| 72.9
| 72.9
| 0.1 |
2001-Feb-23 Fri
| 1.72
| 1.78
| 1.72
| 1.78
| 64,820
| ###
| ###
| ###
| 0.1 |
2001-Feb-22 Thu
| ###
| 1.7
| ###
| 1.7
| 60,050
| 51,042
| 90.3
| 90.3
| ### |
2001-Feb-21 Wed
| 1.71
| 1.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-20 Tue
| 1.75
| 1.75
| 1.73
| 1.73
| 20,450
| 35,583
| ###
| ###
| ### |
2001-Feb-19 Mon
| 1.76
| 1.76
| 1.75
| 1.75
|
|
| 36.3
| 36.3
| 0.1 |
2001-Feb-16 Fri
| 1.79
| 1.79
| 1.76
| 1.78
|
|
| 35.8
| 35.8
| 0.1 |
2001-Feb-15 Thu
| 1.76
| 1.76
| 1.75
| 1.75
|
|
| 35.4
| 35.4
| 0.1 |
2001-Feb-14 Wed
| 1.76
| 1.76
| 1.76
| 1.76
| 21,986
| ###
| ###
| ###
| 0.1 |
2001-Feb-13 Tue
| 1.79
| 1.79
| 1.78
| 1.78
|
|
| 32.2
| 32.2
| 0.1 |
2001-Feb-12 Mon
| 1.8
| 1.8
| 1.78
| 1.8
|
|
| ###
| ###
| 0.1 |
2001-Feb-09 Fri
| 1.79
| 1.79
| 1.79
| 1.79
|
|
| ###
| ###
| 0.1 |
2001-Feb-08 Thu
| 1.77
| 1.8
| 1.76
| 1.8
| 51,821
| 92,241
| 82.5
| 82.5
| 0.1 |
2001-Feb-07 Wed
| 1.78
| 1.81
| 1.78
| 1.8
|
|
| 81.6
| 81.6
| 0.1 |
2001-Feb-06 Tue
| 1.75
| 1.77
| 1.75
| 1.77
| 24,025
| 42,284
| ###
| ###
| ### |
2001-Feb-05 Mon
| ###
| 1.75
| ###
| 1.75
|
|
| ###
| ###
| 0.1 |
2001-Feb-02 Fri
| 1.76
| 1.76
| ###
| ###
| 71,187
| 62,644
| 7.7
| 7.7
| 0.0 |
2001-Feb-01 Thu
| 1.78
| 1.78
| 1.76
| 1.76
|
|
| 24.5
| 24.5
| 0.1 |
2001-Jan-31 Wed
| 1.8
| 1.8
| 1.78
| 1.78
|
|
| 27.4
| 27.4
| 0.1 |
2001-Jan-30 Tue
| 1.8
| 1.8
| 1.79
| 1.8
|
|
| ###
| ###
| 0.1 |
2001-Jan-29 Mon
| 1.8
| 1.81
| 1.8
| 1.81
|
|
| ###
| ###
| ### |
2001-Jan-25 Thu
| 1.79
| 1.79
| 1.79
| 1.79
| 16,420
| ###
| 68.7
| 68.7
| 0.1 |
2001-Jan-24 Wed
| 1.79
| 1.79
| 1.78
| 1.78
|
|
| 28.5
| 28.5
| 0.1 |
2001-Jan-23 Tue
| 1.78
| 1.8
| 1.78
| 1.79
|
|
| ###
| ###
| 0.1 |
2001-Jan-22 Mon
| 1.8
| 1.8
| 1.78
| 1.8
|
|
| ###
| ###
| 0.1 |
2001-Jan-19 Fri
| 1.78
| 1.8
| 1.78
| 1.8
|
|
| 73.6
| 73.6
| 0.1 |
2001-Jan-18 Thu
| 1.8
| 1.8
| 1.78
| 1.78
| 11,957
| ###
| 19.2
| 19.2
| 0.1 |
2001-Jan-17 Wed
| 1.81
| 1.81
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2001-Jan-16 Tue
| 1.8
| 1.8
| 1.8
| 1.8
| 68,075
| ###
| ###
| ###
| 0.1 |
2001-Jan-15 Mon
| 1.77
| 1.8
| 1.77
| 1.8
|
|
| 88.3
| 88.3
| 0.1 |
2001-Jan-12 Fri
| 1.8
| 1.8
| 1.79
| 1.79
| 135,780
| 243,725
| 29.1
| 29.1
| 0.1 |
2001-Jan-11 Thu
| 1.83
| 1.83
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2001-Jan-10 Wed
| 1.82
| 1.83
| 1.82
| 1.83
|
|
| 74.0
| 74.0
| ### |
2001-Jan-09 Tue
| 1.76
| 1.81
| 1.76
| 1.8
|
|
| ###
| ###
| 0.1 |
2001-Jan-08 Mon
| ###
| 1.84
| 1.75
| 1.75
|
|
| 12.1
| 12.1
| 0.1 |
2001-Jan-05 Fri
| 1.79
| 1.85
| 1.79
| 1.85
| 54,250
| ###
| ###
| ###
| 0.1 |
2001-Jan-04 Thu
| 1.76
| 1.8
| 1.76
| 1.8
| 53,985
| ###
| ###
| ###
| 0.1 |
2001-Jan-03 Wed
| 1.76
| 1.76
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2001-Jan-02 Tue
| 1.776
| 1.81
| 1.76
| 1.76
| 33,425
| ###
| ###
| ###
| 0.1 |
2001-Jan-01 Mon
| 1.74
| 1.77
| 1.74
| 1.75
|
|
| 70.0
| 70.0
| 0.1 |
2000-Dec-29 Fri
| 1.74
| 1.77
| 1.74
| 1.75
|
|
| 70.0
| 70.0
| 0.1 |
2000-Dec-27 Wed
| 1.7
| 1.73
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2000-Dec-26 Tue
| 1.7
| 1.7
| ###
| 1.7
|
|
| 64.3
| 64.3
| ### |
2000-Dec-25 Mon
| 1.7
| 1.7
| ###
| 1.7
|
|
| 64.3
| 64.3
| ### |
2000-Dec-22 Fri
| 1.7
| 1.7
| ###
| 1.7
|
|
| 64.3
| 64.3
| ### |
2000-Dec-21 Thu
| 1.74
| 1.74
| ###
| 1.7
|
|
| 22.7
| 22.7
| ### |
2000-Dec-20 Wed
| 1.74
| 1.75
| 1.74
| 1.75
| 16,950
| 29,577
| ###
| ###
| 0.1 |
2000-Dec-19 Tue
| 1.75
| 1.77
| 1.73
| 1.73
| 38,750
| ###
| ###
| ###
| ### |
2000-Dec-18 Mon
| 1.76
| 1.77
| 1.75
| 1.77
|
|
| 77.3
| 77.3
| ### |
2000-Dec-15 Fri
| 1.76
| 1.76
| 1.75
| 1.76
|
|
| 80.1
| 80.1
| 0.1 |
2000-Dec-14 Thu
| 1.78
| 1.78
| 1.77
| 1.77
|
|
| ###
| ###
| ### |
2000-Dec-13 Wed
| 1.79
| 1.79
| 1.77
| 1.78
| 58,782
| ###
| ###
| ###
| 0.1 |
2000-Dec-12 Tue
| 1.78
| 1.79
| 1.76
| 1.784
|
|
| ###
| ###
| 0.1 |
2000-Dec-11 Mon
| 1.8
| 1.8
| 1.78
| 1.78
| 150,225
| ###
| 24.8
| 24.8
| 0.1 |
2000-Dec-08 Fri
| 1.75
| 1.8
| 1.75
| 1.8
| 100,875
| 179,053
| 89.0
| 89.0
| 0.1 |
2000-Dec-07 Thu
| ###
| 1.73
| ###
| 1.73
| 216,956
| ###
| ###
| ###
| ### |
2000-Dec-06 Wed
| 1.7
| 1.7
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2000-Dec-05 Tue
| 1.7
| 1.75
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2000-Dec-04 Mon
| ###
| 1.7
| ###
| 1.7
|
|
| 84.3
| 84.3
| ### |
2000-Dec-01 Fri
| ###
| ###
| ###
| ###
| 306,871
| 0
| 71.9
| 71.9
| 0.0 |
2000-Nov-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-29 Wed
| ###
| ###
| ###
| ###
| 65,629
| 0
| 80.0
| 80.0
| 0.0 |
2000-Nov-28 Tue
| ###
| ###
| 1.59
| ###
| 92,882
| 73,841
| 76.2
| 76.2
| 0.0 |
2000-Nov-27 Mon
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2000-Nov-24 Fri
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2000-Nov-23 Thu
| 1.51
| 1.7
| 1.51
| ###
| 3,270,078
| 5,248,475
| 95.1
| 95.1
| 0.0 |
2000-Nov-22 Wed
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| 72.3
| 72.3
| 0.1 |
2000-Nov-21 Tue
| ###
| ###
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2000-Nov-20 Mon
| 1.5
| 1.5
| 1.49
| 1.5
| 108,887
| 162,786
| 75.4
| 75.4
| 0.1 |
2000-Nov-17 Fri
| 1.49
| 1.5
| 1.49
| 1.5
|
|
| ###
| ###
| 0.1 |
2000-Nov-16 Thu
| 1.5
| 1.5
| 1.49
| 1.49
|
|
| ###
| ###
| ### |
2000-Nov-15 Wed
| 1.5
| 1.5
| 1.48
| 1.5
|
|
| 69.2
| 69.2
| 0.1 |
2000-Nov-13 Mon
| 1.5
| 1.5
| 1.49
| 1.5
|
|
| ###
| ###
| 0.1 |
2000-Nov-10 Fri
| 1.5
| 1.5
| 1.5
| 1.5
| 138,323
| 207,484
| ###
| ###
| 0.1 |
2000-Nov-09 Thu
| 1.5
| 1.51
| 1.5
| 1.5
| 201,720
| 303,588
| 66.9
| 66.9
| 0.1 |
2000-Nov-08 Wed
| 1.48
| 1.48
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
2000-Nov-07 Tue
| 1.49
| 1.5
| 1.49
| 1.5
|
|
| 67.4
| 67.4
| 0.1 |
2000-Nov-06 Mon
| 1.49
| 1.49
| 1.47
| 1.48
|
|
| 29.4
| 29.4
| 0.1 |
2000-Nov-03 Fri
| 1.5
| 1.5
| 1.48
| 1.5
|
|
| ###
| ###
| 0.1 |
2000-Nov-02 Thu
| 1.5
| 1.5
| 1.45
| 1.5
|
|
| 67.0
| 67.0
| 0.1 |
2000-Nov-01 Wed
| 1.5
| 1.5
| 1.48
| 1.5
|
|
| ###
| ###
| 0.1 |
2000-Oct-31 Tue
| ###
| ###
| 1.56
| 1.56
| 183,321
| ###
| 18.0
| 18.0
| ### |
2000-Oct-30 Mon
| ###
| ###
| 1.58
| 1.58
| 35,175
| 27,788
| 14.3
| 14.3
| 0.1 |
2000-Oct-27 Fri
| ###
| ###
| ###
| ###
| 47,375
| 0
| ###
| ###
| 0.0 |
2000-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2000-Oct-25 Wed
| ###
| 1.7
| ###
| 1.7
|
|
| 77.1
| 77.1
| ### |
2000-Oct-24 Tue
| ###
| ###
| ###
| ###
| 56,276
| 0
| 80.8
| 80.8
| 0.0 |
2000-Oct-23 Mon
| ###
| ###
| ###
| ###
| 1,652
| 0
| 73.7
| 73.7
| 0.0 |
2000-Oct-20 Fri
| ###
| 1.7
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2000-Oct-19 Thu
| ###
| 1.7
| ###
| 1.7
| 23,450
| ###
| ###
| ###
| ### |
2000-Oct-18 Wed
| ###
| ###
| ###
| ###
| 16,121
| 0
| ###
| ###
| 0.0 |
2000-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-13 Fri
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2000-Oct-12 Thu
| 1.673
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-11 Wed
| ###
| ###
| ###
| ###
| 1,016,325
| 0
| ###
| ###
| 0.0 |
2000-Oct-10 Tue
| 1.7
| 1.7
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2000-Oct-09 Mon
| ###
| 1.7
| ###
| 1.7
|
|
| 86.2
| 86.2
| ### |
2000-Oct-06 Fri
| ###
| 1.7
| ###
| ###
| 19,480
| 16,558
| ###
| ###
| 0.0 |
2000-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2000-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-03 Tue
| ###
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2000-Oct-02 Mon
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2000-Sep-29 Fri
| ###
| ###
| ###
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2000-Sep-28 Thu
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2000-Sep-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-25 Mon
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2000-Sep-22 Fri
| ###
| ###
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2000-Sep-21 Thu
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2000-Sep-19 Tue
| ###
| ###
| ###
| ###
| 21,521
| 0
| ###
| ###
| 0.0 |
2000-Sep-18 Mon
| 1.7
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2000-Sep-15 Fri
| 1.7
| 1.7
| 1.7
| 1.7
| 21,021
| ###
| 70.3
| 70.3
| ### |
2000-Sep-14 Thu
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2000-Sep-13 Wed
| 1.7
| 1.75
| 1.7
| 1.7
| 52,979
| 91,388
| ###
| ###
| ### |
2000-Sep-12 Tue
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| 75.9
| 75.9
| ### |
2000-Sep-11 Mon
| 1.7
| 1.75
| ###
| 1.75
| 39,250
| 34,343
| 91.9
| 91.9
| 0.1 |
2000-Sep-08 Fri
| 1.74
| 1.74
| ###
| ###
| 18,686
| 16,256
| 9.9
| 9.9
| 0.0 |
2000-Sep-07 Thu
| 1.75
| 1.75
| 1.75
| 1.75
| 2,850
| 4,987
| 75.6
| 75.6
| 0.1 |
2000-Sep-06 Wed
| 1.73
| 1.75
| 1.71
| 1.75
|
|
| ###
| ###
| 0.1 |
2000-Sep-05 Tue
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2000-Sep-04 Mon
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-01 Fri
| 1.7
| 1.71
| 1.7
| 1.7
| 10,380
| ###
| 72.6
| 72.6
| ### |
2000-Aug-31 Thu
| 1.72
| 1.72
| ###
| ###
| 40,378
| 34,725
| 11.2
| 11.2
| 0.0 |
2000-Aug-30 Wed
| 1.78
| 1.78
| 1.72
| 1.75
| 95,356
| 166,873
| ###
| ###
| 0.1 |
2000-Aug-29 Tue
| 1.83
| 1.83
| 1.78
| 1.78
| 85,480
| ###
| ###
| ###
| 0.1 |
2000-Aug-28 Mon
| 1.85
| 1.87
| 1.83
| 1.83
| 37,980
| ###
| ###
| ###
| ### |
2000-Aug-25 Fri
| 1.87
| 1.87
| 1.85
| 1.85
| 55,245
| 102,755
| ###
| ###
| 0.1 |
2000-Aug-24 Thu
| 1.88
| 1.88
| 1.87
| 1.87
|
|
| ###
| ###
| ### |
2000-Aug-23 Wed
| 1.87
| 1.89
| 1.87
| 1.88
|
|
| ###
| ###
| 0.1 |
2000-Aug-22 Tue
| 1.88
| ###
| 1.87
| 1.89
| 62,974
| 58,880
| ###
| ###
| ### |
2000-Aug-21 Mon
| 1.78
| 1.85
| 1.78
| 1.85
|
|
| 94.1
| 94.1
| 0.1 |
2000-Aug-18 Fri
| 1.75
| 1.78
| 1.75
| 1.78
|
|
| 83.3
| 83.3
| 0.1 |
2000-Aug-17 Thu
| 1.75
| 1.77
| 1.74
| 1.75
|
|
| ###
| ###
| 0.1 |
2000-Aug-16 Wed
| 1.74
| 1.75
| 1.74
| 1.75
|
|
| 72.2
| 72.2
| 0.1 |
2000-Aug-15 Tue
| 1.75
| 1.76
| 1.74
| 1.75
|
|
| 73.2
| 73.2
| 0.1 |
2000-Aug-14 Mon
| 1.76
| 1.76
| 1.74
| 1.75
|
|
| ###
| ###
| 0.1 |
2000-Aug-11 Fri
| 1.78
| 1.78
| 1.71
| 1.71
| 86,750
| 151,378
| ###
| ###
| 0.1 |
2000-Aug-10 Thu
| ###
| 1.78
| ###
| 1.7
| 1,656,681
| 1,474,446
| ###
| ###
| ### |
2000-Aug-09 Wed
| ###
| 1.7
| ###
| ###
| 10,250
| ###
| 74.8
| 74.8
| 0.0 |
2000-Aug-08 Tue
| 1.678
| 1.7
| ###
| ###
| 358,375
| ###
| ###
| ###
| 0.0 |
2000-Aug-07 Mon
| ###
| 1.7
| ###
| 1.7
|
|
| 82.5
| 82.5
| ### |
2000-Aug-04 Fri
| ###
| 1.7
| ###
| 1.7
| 36,540
| 31,059
| 87.7
| 87.7
| ### |
2000-Aug-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-01 Tue
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2000-Jul-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-28 Fri
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2000-Jul-27 Thu
| ###
| ###
| ###
| ###
| 211,245
| 0
| 76.0
| 76.0
| 0.0 |
2000-Jul-26 Wed
| ###
| ###
| ###
| ###
| 22,550
| 0
| ###
| ###
| 0.0 |
2000-Jul-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-24 Mon
| ###
| ###
| ###
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2000-Jul-21 Fri
| ###
| ###
| ###
| ###
| 227,222
| 0
| ###
| ###
| 0.0 |
2000-Jul-20 Thu
| ###
| ###
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2000-Jul-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-18 Tue
| 1.57
| 1.57
| 1.57
| 1.57
|
|
| 70.5
| 70.5
| 0.1 |
2000-Jul-17 Mon
| ###
| ###
| 1.55
| 1.55
|
|
| 15.9
| 15.9
| ### |
2000-Jul-14 Fri
| ###
| ###
| 1.59
| ###
| 68,925
| ###
| ###
| ###
| 0.0 |
2000-Jul-13 Thu
| 1.58
| ###
| 1.57
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-12 Wed
| 1.58
| ###
| 1.58
| 1.58
| 37,975
| ###
| ###
| ###
| 0.1 |
2000-Jul-11 Tue
| 1.55
| 1.58
| 1.55
| 1.58
|
|
| ###
| ###
| 0.1 |
2000-Jul-10 Mon
| 1.55
| 1.55
| 1.5
| 1.55
| 101,980
| ###
| 67.6
| 67.6
| ### |
2000-Jul-07 Fri
| 1.56
| ###
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2000-Jul-06 Thu
| 1.53
| ###
| 1.53
| 1.55
|
|
| 68.9
| 68.9
| ### |
2000-Jul-05 Wed
| 1.51
| 1.51
| 1.51
| 1.51
|
|
| ###
| ###
| 0.1 |
2000-Jul-04 Tue
| 1.55
| 1.55
| 1.53
| 1.53
| 93,549
| ###
| 22.8
| 22.8
| ### |
2000-Jul-03 Mon
| 1.42
| 1.52
| 1.42
| 1.52
|
|
| 86.7
| 86.7
| 0.1 |
2000-Jun-30 Fri
| 1.41
| 1.43
| 1.4
| 1.41
| 246,947
| ###
| 55.5
| 55.5
| ### |
2000-Jun-29 Thu
| ###
| 1.41
| ###
| 1.41
| 50,320
| 35,475
| 69.0
| 69.0
| ### |
2000-Jun-28 Wed
| 1.4
| 1.4
| ###
| 1.4
| 260,044
| ###
| ###
| ###
| ### |
2000-Jun-27 Tue
| ###
| 1.4
| ###
| ###
| 104,042
| 72,829
| ###
| ###
| 0.0 |
2000-Jun-26 Mon
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-23 Fri
| ###
| 1.41
| ###
| ###
| 95,321
| ###
| ###
| ###
| 0.0 |
2000-Jun-22 Thu
| ###
| 1.4
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2000-Jun-21 Wed
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2000-Jun-20 Tue
| ###
| ###
| ###
| ###
| 90,274
| 0
| 79.8
| 79.8
| 0.0 |
2000-Jun-19 Mon
| ###
| ###
| ###
| ###
| 14,982
| 0
| 72.4
| 72.4
| 0.0 |
2000-Jun-16 Fri
| 1.42
| 1.42
| ###
| 1.41
| 157,580
| 111,881
| ###
| ###
| ### |
2000-Jun-15 Thu
| 1.44
| 1.44
| 1.43
| 1.44
|
|
| ###
| ###
| 0.1 |
2000-Jun-14 Wed
| 1.44
| 1.44
| 1.43
| 1.44
| 69,470
| 99,689
| 69.9
| 69.9
| 0.1 |
2000-Jun-13 Tue
| 1.45
| 1.46
| 1.43
| 1.45
|
|
| ###
| ###
| ### |
2000-Jun-12 Mon
| 1.43
| 1.43
| 1.43
| 1.43
| 0
|
|
|
| 0.1 |
2000-Jun-08 Thu
| 1.44
| 1.45
| 1.43
| 1.43
|
|
| 30.2
| 30.2
| 0.1 |
2000-Jun-07 Wed
| 1.44
| 1.44
| 1.42
| 1.43
| 406,749
| 581,651
| ###
| ###
| 0.1 |
2000-Jun-06 Tue
| 1.41
| 1.44
| 1.41
| 1.44
|
|
| 85.6
| 85.6
| 0.1 |
2000-Jun-05 Mon
| 1.42
| 1.45
| 1.4
| 1.42
|
|
| ###
| ###
| ### |
2000-Jun-02 Fri
| 1.45
| 1.45
| 1.41
| 1.41
|
|
| ###
| ###
| ### |
2000-Jun-01 Thu
| 1.46
| 1.46
| 1.41
| 1.46
| 15,245
| 21,876
| 69.3
| 69.3
| 0.1 |
2000-May-31 Wed
| 1.58
| 1.58
| 1.43
| 1.46
|
|
| 7.4
| 7.4
| 0.1 |
2000-May-30 Tue
| 1.55
| ###
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2000-May-29 Mon
| 1.5
| ###
| 1.45
| 1.54
|
|
| ###
| ###
| ### |
2000-May-26 Fri
| ###
| 1.4
| ###
| 1.4
|
|
| 86.4
| 86.4
| ### |
2000-May-25 Thu
| ###
| ###
| ###
| ###
| 579,057
| 0
| 18.6
| 18.6
| 0.0 |
2000-May-24 Wed
| 1.4
| 1.4
| ###
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2000-May-23 Tue
| 1.44
| 1.45
| 1.44
| 1.45
|
|
| 72.7
| 72.7
| ### |
2000-May-22 Mon
| 1.43
| 1.44
| 1.43
| 1.44
|
|
| 79.8
| 79.8
| 0.1 |
2000-May-19 Fri
| 1.45
| 1.45
| 1.43
| 1.45
|
|
| ###
| ###
| ### |
2000-May-18 Thu
| 1.46
| 1.46
| 1.45
| 1.45
|
|
| 33.4
| 33.4
| ### |
2000-May-17 Wed
| 1.48
| 1.48
| 1.48
| 1.48
| 6,850
| ###
| ###
| ###
| 0.1 |
2000-May-16 Tue
| 1.48
| 1.5
| 1.47
| 1.48
| 32,020
| 47,549
| 71.6
| 71.6
| 0.1 |
2000-May-15 Mon
| 1.48
| 1.48
| 1.47
| 1.48
|
|
| 76.2
| 76.2
| 0.1 |
2000-May-12 Fri
| 1.44
| 1.47
| 1.44
| 1.46
|
|
| ###
| ###
| 0.1 |
2000-May-11 Thu
| 1.41
| 1.45
| 1.4
| 1.45
|
|
| 85.5
| 85.5
| ### |
2000-May-10 Wed
| 1.42
| 1.42
| 1.4
| 1.42
| 48,385
| 68,222
| ###
| ###
| ### |
2000-May-09 Tue
| 1.45
| 1.45
| 1.42
| 1.42
|
|
| 28.1
| 28.1
| ### |
2000-May-08 Mon
| 1.48
| 1.48
| 1.45
| 1.45
| 29,440
| 43,129
| ###
| ###
| ### |
2000-May-05 Fri
| 1.42
| 1.42
| 1.42
| 1.42
|
|
| 59.1
| 59.1
| ### |
2000-May-04 Thu
| 1.5
| 1.5
| 1.44
| 1.44
|
|
| 14.6
| 14.6
| 0.1 |
2000-May-03 Wed
| 1.45
| 1.55
| 1.41
| 1.55
|
|
| 94.5
| 94.5
| ### |
2000-May-02 Tue
| 1.452
| 1.452
| 1.45
| 1.45
|
|
| 39.5
| 39.5
| ### |
2000-May-01 Mon
| 1.42
| 1.45
| 1.42
| 1.45
|
|
| 91.9
| 91.9
| ### |
2000-Apr-28 Fri
| ###
| ###
| ###
| ###
|
|
| 62.4
| 62.4
| 0.0 |
2000-Apr-27 Thu
| ###
| ###
| ###
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2000-Apr-26 Wed
| 1.45
| 1.45
| ###
| ###
| 156,128
| ###
| ###
| ###
| 0.0 |
2000-Apr-25 Tue
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2000-Apr-24 Mon
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2000-Apr-21 Fri
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2000-Apr-19 Wed
| 1.444
| 1.46
| 1.44
| 1.45
| 189,473
| ###
| ###
| ###
| ### |
2000-Apr-18 Tue
| 1.49
| 1.49
| 1.45
| 1.45
|
|
| 31.6
| 31.6
| ### |
2000-Apr-17 Mon
| 1.5
| 1.5
| 1.45
| 1.48
| 163,740
| ###
| 45.5
| 45.5
| 0.1 |
2000-Apr-14 Fri
| 1.53
| 1.53
| 1.51
| 1.52
|
|
| 24.8
| 24.8
| 0.1 |
2000-Apr-13 Thu
| 1.5
| 1.5
| 1.5
| 1.5
| 7,373
| 11,059
| ###
| ###
| 0.1 |
2000-Apr-12 Wed
| 1.55
| 1.55
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2000-Apr-11 Tue
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| 77.2
| 77.2
| ### |
2000-Apr-07 Fri
| ###
| ###
| 1.57
| 1.57
|
|
| 25.2
| 25.2
| 0.1 |
2000-Apr-06 Thu
| ###
| ###
| ###
| ###
|
|
| 58.3
| 58.3
| 0.0 |
2000-Apr-05 Wed
| 1.59
| ###
| 1.58
| 1.59
|
|
| 77.6
| 77.6
| ### |
2000-Apr-04 Tue
| ###
| ###
| 1.57
| 1.57
|
|
| ###
| ###
| 0.1 |
2000-Apr-03 Mon
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2000-Mar-31 Fri
| 1.558
| ###
| 1.558
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-30 Thu
| 1.58
| 1.58
| 1.55
| 1.55
|
|
| 31.6
| 31.6
| ### |
2000-Mar-29 Wed
| 1.58
| 1.58
| 1.56
| 1.58
| 57,026
| ###
| ###
| ###
| 0.1 |
2000-Mar-28 Tue
| 1.56
| 1.58
| 1.55
| 1.58
|
|
| ###
| ###
| 0.1 |
2000-Mar-24 Fri
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| 68.0
| 68.0
| ### |
2000-Mar-23 Thu
| 1.55
| 1.55
| 1.55
| 1.55
| 7,876
| ###
| 68.5
| 68.5
| ### |
2000-Mar-22 Wed
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2000-Mar-21 Tue
| 1.55
| 1.55
| 1.55
| 1.55
| 163,281
| 253,085
| 71.7
| 71.7
| ### |
2000-Mar-20 Mon
| ###
| ###
| 1.55
| 1.58
|
|
| ###
| ###
| 0.1 |
2000-Mar-17 Fri
| 1.56
| ###
| 1.55
| 1.55
| 54,125
| 41,946
| 45.4
| 45.4
| ### |
2000-Mar-16 Thu
| 1.55
| 1.55
| 1.55
| 1.55
| 167,970
| 260,353
| 64.5
| 64.5
| ### |
2000-Mar-15 Wed
| 1.53
| 1.53
| 1.48
| 1.53
| 139,142
| ###
| 69.2
| 69.2
| ### |
2000-Mar-14 Tue
| 1.55
| 1.56
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2000-Mar-10 Fri
| 1.55
| 1.55
| 1.53
| 1.53
|
|
| 27.6
| 27.6
| ### |
2000-Mar-09 Thu
| 1.58
| ###
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2000-Mar-08 Wed
| 1.55
| 1.57
| 1.55
| 1.55
| 33,077
| ###
| ###
| ###
| ### |
2000-Mar-07 Tue
| 1.58
| 1.58
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2000-Mar-06 Mon
| 1.58
| 1.58
| 1.58
| 1.58
|
|
| ###
| ###
| 0.1 |
2000-Mar-03 Fri
| 1.58
| 1.58
| 1.51
| 1.58
|
|
| ###
| ###
| 0.1 |
2000-Mar-02 Thu
| 1.56
| ###
| 1.56
| 1.58
|
|
| 78.6
| 78.6
| 0.1 |
2000-Mar-01 Wed
| ###
| ###
| 1.55
| 1.56
|
|
| 20.1
| 20.1
| ### |
2000-Feb-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-25 Fri
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2000-Feb-24 Thu
| ###
| ###
| ###
| ###
| 127,588
| 0
| ###
| ###
| 0.0 |
2000-Feb-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-22 Tue
| ###
| ###
| ###
| ###
| 435,048
| 0
| 72.4
| 72.4
| 0.0 |
2000-Feb-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-18 Fri
| 1.7
| 1.75
| 1.7
| 1.7
|
|
| 69.3
| 69.3
| ### |
2000-Feb-17 Thu
| 1.72
| 1.75
| 1.7
| 1.7
| 43,075
| ###
| 30.1
| 30.1
| ### |
2000-Feb-16 Wed
| 1.71
| 1.71
| ###
| 1.7
|
|
| 39.4
| 39.4
| ### |
2000-Feb-15 Tue
| 1.7
| 1.75
| 1.7
| 1.75
|
|
| 82.2
| 82.2
| 0.1 |
2000-Feb-14 Mon
| 1.75
| 1.75
| ###
| 1.7
| 51,151
| 44,757
| ###
| ###
| ### |
2000-Feb-11 Fri
| 1.82
| 1.82
| 1.79
| 1.79
|
|
| 22.5
| 22.5
| 0.1 |
2000-Feb-10 Thu
| 1.82
| 1.82
| 1.81
| 1.81
|
|
| 34.1
| 34.1
| ### |
2000-Feb-09 Wed
| 1.81
| ###
| 1.81
| ###
| 31,371
| ###
| 77.7
| 77.7
| 0.0 |
2000-Feb-08 Tue
| ###
| 1.8
| 1.79
| 1.8
|
|
| 74.8
| 74.8
| 0.1 |
2000-Feb-07 Mon
| 1.79
| 1.8
| 1.78
| 1.8
| 173,879
| 311,243
| 68.7
| 68.7
| 0.1 |
2000-Feb-04 Fri
| 1.78
| 1.79
| 1.75
| 1.79
|
|
| ###
| ###
| 0.1 |
2000-Feb-03 Thu
| ###
| 1.75
| ###
| 1.75
|
|
| 90.3
| 90.3
| 0.1 |
2000-Feb-02 Wed
| 1.75
| 1.75
| 1.75
| 1.75
| 6,357
| 11,124
| ###
| ###
| 0.1 |
2000-Feb-01 Tue
| 1.78
| 1.78
| 1.75
| 1.75
|
|
| 28.8
| 28.8
| 0.1 |
2000-Jan-31 Mon
| 1.8
| 1.8
| 1.78
| 1.78
|
|
| ###
| ###
| 0.1 |
2000-Jan-28 Fri
| 1.73
| 1.8
| 1.7
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2000-Jan-27 Thu
| 1.75
| 1.79
| 1.7
| 1.73
| 195,750
| 341,583
| 27.8
| 27.8
| ### |
2000-Jan-25 Tue
| 1.7
| 1.75
| 1.7
| 1.75
|
|
| 86.5
| 86.5
| 0.1 |
2000-Jan-24 Mon
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-21 Fri
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2000-Jan-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-19 Wed
| 1.7
| 1.7
| ###
| ###
| 176,386
| 149,928
| ###
| ###
| 0.0 |
2000-Jan-18 Tue
| ###
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2000-Jan-17 Mon
| 1.56
| ###
| 1.56
| ###
| 69,325
| 54,073
| 87.2
| 87.2
| 0.0 |
2000-Jan-14 Fri
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| 65.4
| 65.4
| ### |
2000-Jan-13 Thu
| 1.48
| 1.55
| 1.48
| 1.55
|
|
| ###
| ###
| ### |
2000-Jan-12 Wed
| 1.42
| 1.46
| 1.42
| 1.46
|
|
| ###
| ###
| 0.1 |
2000-Jan-11 Tue
| 1.44
| 1.44
| 1.41
| 1.42
|
|
| ###
| ###
| ### |
2000-Jan-10 Mon
| 1.47
| 1.47
| 1.44
| 1.45
|
|
| 23.2
| 23.2
| ### |
2000-Jan-07 Fri
| 1.487
| 1.49
| 1.47
| 1.47
|
|
| 36.1
| 36.1
| ### |
2000-Jan-06 Thu
| 1.52
| 1.55
| 1.49
| 1.49
|
|
| 23.0
| 23.0
| ### |
2000-Jan-05 Wed
| 1.527
| 1.53
| 1.52
| 1.52
|
|
| ###
| ###
| 0.1 |
2000-Jan-04 Tue
| 1.53
| 1.55
| 1.53
| 1.55
|
|
| ###
| ###
| ### |
1999-Dec-31 Fri
| 1.54
| 1.54
| 1.52
| 1.52
| 8,475
| ###
| ###
| ###
| 0.1 |
1999-Dec-30 Thu
| 1.54
| 1.54
| 1.52
| 1.52
| 8,475
| ###
| ###
| ###
| 0.1 |
1999-Dec-29 Wed
| 1.55
| 1.55
| 1.53
| 1.53
|
|
| ###
| ###
| ### |
1999-Dec-28 Tue
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
1999-Dec-27 Mon
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
1999-Dec-24 Fri
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
1999-Dec-23 Thu
| 1.58
| 1.58
| 1.57
| 1.57
|
|
| ###
| ###
| 0.1 |
1999-Dec-22 Wed
| 1.56
| 1.58
| 1.56
| 1.57
|
|
| 66.4
| 66.4
| 0.1 |
1999-Dec-21 Tue
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| 72.9
| 72.9
| ### |
1999-Dec-20 Mon
| 1.56
| 1.56
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
1999-Dec-17 Fri
| ###
| ###
| 1.56
| 1.56
|
|
| 11.5
| 11.5
| ### |
1999-Dec-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-15 Wed
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
1999-Dec-14 Tue
| ###
| ###
| ###
| ###
| 8,084
| 0
| 74.2
| 74.2
| 0.0 |
1999-Dec-13 Mon
| ###
| ###
| 1.56
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-10 Fri
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
1999-Dec-09 Thu
| ###
| 1.7
| ###
| ###
| 223,750
| 190,187
| 13.8
| 13.8
| 0.0 |
1999-Dec-08 Wed
| ###
| ###
| ###
| ###
| 43,750
| 0
| 76.5
| 76.5
| 0.0 |
1999-Dec-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-06 Mon
| 1.7
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-03 Fri
| ###
| ###
| ###
| ###
| 170,572
| 0
| ###
| ###
| 0.0 |
1999-Dec-02 Thu
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-01 Wed
| 1.75
| 1.75
| 1.7
| 1.7
|
|
| 11.1
| 11.1
| ### |
1999-Nov-30 Tue
| ###
| 1.75
| ###
| 1.75
|
|
| ###
| ###
| 0.1 |
1999-Nov-29 Mon
| 1.7
| 1.75
| 1.7
| 1.75
|
|
| 85.8
| 85.8
| 0.1 |
1999-Nov-26 Fri
| 1.75
| 1.75
| 1.7
| 1.75
| 100,275
| 172,974
| 66.2
| 66.2
| 0.1 |
1999-Nov-25 Thu
| 1.71
| 1.75
| 1.71
| 1.75
|
|
| ###
| ###
| 0.1 |
1999-Nov-24 Wed
| ###
| 1.7
| ###
| 1.7
|
|
| 79.5
| 79.5
| ### |
1999-Nov-23 Tue
| 1.72
| 1.72
| 1.7
| 1.72
|
|
| 69.3
| 69.3
| 0.1 |
1999-Nov-22 Mon
| 1.77
| 1.77
| 1.73
| 1.73
|
|
| 17.2
| 17.2
| ### |
1999-Nov-19 Fri
| 1.7
| 1.78
| 1.7
| 1.78
|
|
| 91.9
| 91.9
| 0.1 |
1999-Nov-18 Thu
| 1.78
| 1.78
| 1.76
| 1.76
|
|
| 23.0
| 23.0
| 0.1 |
1999-Nov-17 Wed
| 1.8
| 1.8
| 1.76
| 1.8
|
|
| ###
| ###
| 0.1 |
1999-Nov-16 Tue
| 1.75
| 1.8
| 1.75
| 1.8
|
|
| ###
| ###
| 0.1 |
1999-Nov-15 Mon
| 1.75
| 1.78
| 1.73
| 1.77
| 142,553
| 250,180
| 80.6
| 80.6
| ### |
1999-Nov-12 Fri
| 1.7
| 1.75
| 1.7
| 1.75
|
|
| ###
| ###
| 0.1 |
1999-Nov-11 Thu
| 1.71
| 1.71
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
1999-Nov-10 Wed
| 1.7
| 1.71
| 1.7
| 1.71
| 89,250
| 152,171
| ###
| ###
| 0.1 |
1999-Nov-09 Tue
| 1.78
| 1.78
| 1.75
| 1.75
|
|
| 17.5
| 17.5
| 0.1 |
1999-Nov-08 Mon
| 1.8
| 1.8
| 1.76
| 1.76
| 85,477
| 152,149
| 18.1
| 18.1
| 0.1 |
1999-Nov-05 Fri
| 1.829
| 1.83
| 1.8
| 1.8
|
|
| 20.6
| 20.6
| 0.1 |
1999-Nov-04 Thu
| 1.83
| 1.85
| 1.82
| 1.82
|
|
| 28.8
| 28.8
| ### |
1999-Nov-03 Wed
| 1.8
| 1.82
| 1.8
| 1.82
|
|
| ###
| ###
| ### |
1999-Nov-02 Tue
| 1.8
| 1.85
| 1.8
| 1.85
|
|
| ###
| ###
| 0.1 |
1999-Nov-01 Mon
| 1.84
| 1.84
| 1.84
| 1.84
|
|
| ###
| ###
| ### |
1999-Oct-29 Fri
| 1.8
| 1.85
| 1.8
| 1.85
| 239,050
| ###
| ###
| ###
| 0.1 |
1999-Oct-28 Thu
| 1.8
| 1.8
| 1.77
| 1.8
|
|
| 65.8
| 65.8
| 0.1 |
1999-Oct-27 Wed
| 1.7
| 1.75
| ###
| 1.75
|
|
| 88.6
| 88.6
| 0.1 |
1999-Oct-26 Tue
| ###
| 1.7
| ###
| 1.7
|
|
| 83.0
| 83.0
| ### |
1999-Oct-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-22 Fri
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
1999-Oct-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-20 Wed
| ###
| ###
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
1999-Oct-19 Tue
| 1.7
| 1.72
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
1999-Oct-18 Mon
| 1.75
| 1.75
| 1.71
| 1.71
|
|
| 27.3
| 27.3
| 0.1 |
1999-Oct-15 Fri
| 1.75
| 1.76
| 1.75
| 1.76
|
|
| 78.8
| 78.8
| 0.1 |
1999-Oct-14 Thu
| 1.75
| 1.75
| 1.73
| 1.75
| 65,073
| 113,227
| ###
| ###
| 0.1 |
1999-Oct-13 Wed
| 1.785
| 1.785
| 1.75
| 1.76
|
|
| ###
| ###
| 0.1 |
1999-Oct-12 Tue
| 1.79
| 1.79
| 1.78
| 1.79
|
|
| ###
| ###
| 0.1 |
1999-Oct-11 Mon
| 1.785
| 1.79
| 1.78
| 1.79
| 37,586
| ###
| 70.0
| 70.0
| 0.1 |
1999-Oct-08 Fri
| 1.77
| 1.8
| 1.77
| 1.8
|
|
| 81.9
| 81.9
| 0.1 |
1999-Oct-07 Thu
| 1.8
| 1.81
| 1.78
| 1.8
|
|
| 70.4
| 70.4
| 0.1 |
1999-Oct-06 Wed
| 1.77
| 1.85
| 1.76
| 1.85
|
|
| ###
| ###
| 0.1 |
1999-Oct-05 Tue
| ###
| 1.85
| 1.76
| 1.8
| 307,551
| 555,129
| ###
| ###
| 0.1 |
1999-Oct-04 Mon
| ###
| ###
| 1.85
| 1.89
|
|
| ###
| ###
| ### |
1999-Oct-01 Fri
| 2
| 2
| ###
| ###
| 1,639,751
| 1,639,751
| 15.6
| 15.6
| 0.0 |
|