End of day Prices (full format), 600 Days for (PTD) PEPTECH LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2003-Feb-12 Wed
| ###
| ###
| ###
| ###
| 1,446,752
| 0
| 93.5
| 93.5
| 0.0 |
2003-Feb-11 Tue
| 1.76
| 1.76
| ###
| ###
| 1,747,725
| ###
| ###
| ###
| 0.0 |
2003-Feb-10 Mon
| 1.8
| 1.8
| ###
| 1.7
| 1,510,722
| 1,359,649
| 6.2
| 6.2
| ### |
2003-Feb-07 Fri
| 1.78
| 1.83
| 1.73
| 1.78
| 2,417,253
| ###
| 70.5
| 70.5
| 0.1 |
2003-Feb-06 Thu
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2003-Feb-05 Wed
| ###
| 1.73
| ###
| ###
| 904,920
| 782,755
| 33.6
| 33.6
| 0.0 |
2003-Feb-04 Tue
| 1.78
| 1.78
| ###
| 1.7
| 1,018,670
| ###
| ###
| ###
| ### |
2003-Feb-03 Mon
| 1.78
| 1.84
| 1.74
| 1.76
| 1,102,280
| 1,973,081
| 28.4
| 28.4
| 0.1 |
2003-Jan-31 Fri
| ###
| 1.82
| ###
| 1.76
|
|
| 95.6
| 95.6
| 0.1 |
2003-Jan-30 Thu
| ###
| 1.71
| 1.57
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2003-Jan-29 Wed
| ###
| ###
| 1.41
| ###
| 12,991,942
| ###
| ###
| ###
| 0.0 |
2003-Jan-28 Tue
| ###
| ###
| 1.8
| 1.89
| 1,801,976
| 1,621,778
| ###
| ###
| ### |
2003-Jan-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-23 Thu
| ###
| ###
| ###
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2003-Jan-22 Wed
| ###
| ###
| ###
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2003-Jan-21 Tue
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2003-Jan-20 Mon
| ###
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-17 Fri
| 1.84
| ###
| 1.83
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-16 Thu
| ###
| 1.85
| ###
| 1.85
| 3,133,844
| ###
| 99.0
| 99.0
| 0.1 |
2003-Jan-15 Wed
| ###
| ###
| ###
| ###
| 533,082
| 0
| ###
| ###
| 0.0 |
2003-Jan-14 Tue
| ###
| ###
| ###
| ###
| 1,043,022
| 0
| ###
| ###
| 0.0 |
2003-Jan-13 Mon
| ###
| 1.7
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2003-Jan-10 Fri
| 1.71
| 1.72
| ###
| ###
| 1,830,488
| ###
| ###
| ###
| 0.0 |
2003-Jan-09 Thu
| ###
| 1.73
| ###
| ###
|
|
| 92.9
| 92.9
| 0.0 |
2003-Jan-08 Wed
| 1.57
| ###
| 1.57
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-07 Tue
| ###
| ###
| 1.56
| 1.57
| 4,155,745
| 3,241,481
| ###
| ###
| 0.1 |
2003-Jan-06 Mon
| 1.84
| 1.85
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2003-Jan-03 Fri
| 1.75
| ###
| 1.72
| 1.82
| 14,643,453
| ###
| 92.7
| 92.7
| ### |
2003-Jan-02 Thu
| 1.2
| 1.75
| 1.2
| ###
| 9,808,470
| ###
| 99.7
| 99.7
| 0.0 |
2002-Dec-31 Tue
| ###
| ###
| ###
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2002-Dec-30 Mon
| ###
| ###
| ###
| ###
|
|
| 14.0
| 14.0
| 0.0 |
2002-Dec-27 Fri
| ###
| ###
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2002-Dec-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-23 Mon
| ###
| ###
| ###
| ###
| 384,071
| 0
| 71.0
| 71.0
| 0.0 |
2002-Dec-20 Fri
| ###
| ###
| ###
| ###
| 452,875
| 0
| 19.1
| 19.1
| 0.0 |
2002-Dec-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-18 Wed
| ###
| ###
| ###
| ###
|
|
| 97.7
| 97.7
| 0.0 |
2002-Dec-17 Tue
| ###
| ###
| ###
| ###
| 1,942,220
| 0
| ###
| ###
| 0.0 |
2002-Dec-16 Mon
| ###
| ###
| ###
| ###
| 1,212,184
| 0
| ###
| ###
| 0.0 |
2002-Dec-13 Fri
| ###
| ###
| ###
| ###
|
|
| 2.6
| 2.6
| 0.0 |
2002-Dec-12 Thu
| 1.2
| 1.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-11 Wed
| ###
| 1.22
| ###
| ###
|
|
| 94.7
| 94.7
| 0.0 |
2002-Dec-10 Tue
| ###
| ###
| ###
| ###
|
|
| 98.0
| 98.0
| 0.0 |
2002-Dec-09 Mon
| ###
| ###
| ###
| ###
| 1,097,748
| 0
| 22.9
| 22.9
| 0.0 |
2002-Dec-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-05 Thu
| 0.85
| ###
| 0.85
| ###
| 1,096,740
| ###
| 96.9
| 96.9
| 0.0 |
2002-Dec-04 Wed
| ###
| ###
| 0.84
| 0.86
| 834,945
| 350,676
| 3.4
| 3.4
| ### |
2002-Dec-03 Tue
| ###
| ###
| 0.89
| ###
|
|
| 1.0
| 1.0
| 0.0 |
2002-Dec-02 Mon
| 0.83
| ###
| 0.83
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-29 Fri
| 0.83
| 0.84
| 0.8
| 0.83
|
|
| 67.0
| 67.0
| ### |
2002-Nov-28 Thu
| 0.82
| 0.83
| 0.8
| 0.81
|
|
| ###
| ###
| 0.1 |
2002-Nov-27 Wed
| 0.83
| 0.85
| 0.8
| 0.8
| 499,952
| ###
| ###
| ###
| 0.1 |
2002-Nov-26 Tue
| 0.77
| 0.84
| 0.75
| 0.84
| 1,248,489
| 992,548
| ###
| ###
| ### |
2002-Nov-25 Mon
| 0.85
| 0.85
| 0.78
| 0.78
| 1,180,025
| 961,720
| ###
| ###
| 0.1 |
2002-Nov-22 Fri
| 0.88
| 0.89
| 0.83
| 0.84
|
|
| 6.6
| 6.6
| ### |
2002-Nov-21 Thu
| ###
| ###
| 0.86
| 0.89
|
|
| ###
| ###
| ### |
2002-Nov-20 Wed
| 0.87
| ###
| 0.85
| ###
|
|
| 94.3
| 94.3
| 0.0 |
2002-Nov-19 Tue
| ###
| ###
| 0.87
| 0.87
| 382,588
| 166,425
| ###
| ###
| 0.1 |
2002-Nov-18 Mon
| ###
| ###
| ###
| ###
| 696,385
| 0
| 5.3
| 5.3
| 0.0 |
2002-Nov-15 Fri
| ###
| ###
| ###
| ###
|
|
| 94.7
| 94.7
| 0.0 |
2002-Nov-14 Thu
| ###
| ###
| 0.89
| 0.89
|
|
| ###
| ###
| ### |
2002-Nov-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-08 Fri
| ###
| ###
| ###
| ###
| 808,058
| 0
| ###
| ###
| 0.0 |
2002-Nov-07 Thu
| ###
| ###
| ###
| ###
| 1,316,853
| 0
| ###
| ###
| 0.0 |
2002-Nov-06 Wed
| ###
| ###
| ###
| ###
| 1,023,185
| 0
| ###
| ###
| 0.0 |
2002-Nov-05 Tue
| ###
| ###
| ###
| ###
| 2,224,171
| 0
| 9.9
| 9.9
| 0.0 |
2002-Nov-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-01 Fri
| ###
| ###
| ###
| ###
| 4,755,156
| 0
| 4.3
| 4.3
| 0.0 |
2002-Oct-31 Thu
| ###
| ###
| ###
| ###
| 20,448,185
| 0
| 94.4
| 94.4
| 0.0 |
2002-Oct-30 Wed
| 1.2
| ###
| 0.84
| ###
| 19,494,552
| ###
| ###
| ###
| 0.0 |
2002-Oct-29 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Oct-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Oct-25 Fri
| ###
| ###
| ###
| ###
| 205,370
| 0
| 22.3
| 22.3
| 0.0 |
2002-Oct-24 Thu
| ###
| ###
| ###
| ###
| 141,449
| 0
| 82.1
| 82.1
| 0.0 |
2002-Oct-23 Wed
| ###
| ###
| ###
| ###
| 199,583
| 0
| 10.6
| 10.6
| 0.0 |
2002-Oct-22 Tue
| ###
| ###
| ###
| ###
| 200,728
| 0
| ###
| ###
| 0.0 |
2002-Oct-21 Mon
| ###
| ###
| ###
| ###
| 595,179
| 0
| 13.3
| 13.3
| 0.0 |
2002-Oct-18 Fri
| 2.22
| 2.22
| ###
| ###
| 336,377
| 373,378
| ###
| ###
| 0.0 |
2002-Oct-17 Thu
| ###
| 2.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-16 Wed
| 2.24
| ###
| 2.2
| 2.2
| 828,224
| 911,046
| ###
| ###
| 0.2 |
2002-Oct-15 Tue
| ###
| 2.22
| ###
| 2.2
| 209,785
| ###
| ###
| ###
| 0.2 |
2002-Oct-14 Mon
| ###
| ###
| ###
| ###
| 178,971
| 0
| 29.0
| 29.0
| 0.0 |
2002-Oct-11 Fri
| ###
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2002-Oct-10 Thu
| ###
| ###
| ###
| ###
| 313,127
| 0
| 97.4
| 97.4
| 0.0 |
2002-Oct-09 Wed
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-08 Tue
| ###
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2002-Oct-07 Mon
| ###
| ###
| ###
| ###
| 90,854
| 0
| 31.7
| 31.7
| 0.0 |
2002-Oct-04 Fri
| ###
| 2.2
| ###
| ###
| 297,144
| 326,858
| 26.8
| 26.8
| 0.0 |
2002-Oct-03 Thu
| 2.2
| 2.23
| ###
| ###
| 298,420
| ###
| ###
| ###
| 0.0 |
2002-Oct-02 Wed
| 2.24
| 2.24
| 2.21
| 2.24
|
|
| ###
| ###
| ### |
2002-Oct-01 Tue
| 2.2
| 2.22
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2002-Sep-30 Mon
| ###
| 2.23
| ###
| 2.23
| 581,323
| 648,175
| ###
| ###
| ### |
2002-Sep-27 Fri
| 2.2
| 2.25
| ###
| ###
| 419,579
| 472,026
| ###
| ###
| 0.0 |
2002-Sep-26 Thu
| 2.26
| ###
| 2.2
| 2.2
|
|
| 12.5
| 12.5
| 0.2 |
2002-Sep-25 Wed
| 2.28
| ###
| 2.24
| 2.24
| 411,179
| 460,520
| 24.3
| 24.3
| ### |
2002-Sep-24 Tue
| ###
| ###
| ###
| ###
| 197,077
| 0
| 27.5
| 27.5
| 0.0 |
2002-Sep-23 Mon
| ###
| ###
| ###
| ###
| 158,972
| 0
| ###
| ###
| 0.0 |
2002-Sep-20 Fri
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2002-Sep-19 Thu
| 2.48
| 2.49
| ###
| ###
| 354,383
| ###
| ###
| ###
| 0.0 |
2002-Sep-18 Wed
| 2.54
| 2.54
| 2.47
| 2.48
|
|
| ###
| ###
| 0.2 |
2002-Sep-17 Tue
| 2.55
| 2.58
| 2.53
| 2.55
|
|
| ###
| ###
| 0.2 |
2002-Sep-16 Mon
| 2.49
| 2.55
| 2.48
| 2.5
| 399,324
| ###
| ###
| ###
| 0.2 |
2002-Sep-13 Fri
| 2.51
| 2.55
| 2.46
| 2.49
|
|
| ###
| ###
| 0.2 |
2002-Sep-12 Thu
| ###
| ###
| 2.52
| 2.53
| 604,252
| 761,357
| 6.6
| 6.6
| ### |
2002-Sep-11 Wed
| ###
| ###
| 2.52
| 2.55
|
|
| ###
| ###
| 0.2 |
2002-Sep-10 Tue
| ###
| 2.71
| ###
| ###
| 1,023,782
| 1,387,224
| 31.8
| 31.8
| 0.0 |
2002-Sep-09 Mon
| 2.51
| ###
| 2.51
| ###
| 905,376
| 1,136,246
| 95.3
| 95.3
| 0.0 |
2002-Sep-06 Fri
| 2.5
| 2.5
| 2.43
| 2.5
| 236,558
| ###
| ###
| ###
| 0.2 |
2002-Sep-05 Thu
| 2.43
| 2.59
| 2.43
| 2.47
|
|
| 83.6
| 83.6
| ### |
2002-Sep-04 Wed
| ###
| 2.43
| ###
| 2.4
|
|
| ###
| ###
| ### |
2002-Sep-03 Tue
| 2.47
| 2.47
| 2.44
| 2.45
| 245,680
| 603,144
| 25.9
| 25.9
| 0.2 |
2002-Sep-02 Mon
| 2.48
| 2.48
| 2.48
| 2.48
| 0
|
|
|
| 0.2 |
2002-Aug-30 Fri
| ###
| 2.56
| ###
| 2.48
| 1,431,977
| ###
| ###
| ###
| 0.2 |
2002-Aug-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-28 Wed
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2002-Aug-27 Tue
| ###
| ###
| ###
| ###
| 210,729
| 0
| 82.6
| 82.6
| 0.0 |
2002-Aug-26 Mon
| ###
| ###
| 2.26
| 2.28
|
|
| ###
| ###
| 0.2 |
2002-Aug-23 Fri
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2002-Aug-22 Thu
| 2.25
| 2.28
| 2.23
| 2.26
|
|
| ###
| ###
| ### |
2002-Aug-21 Wed
| 2.24
| 2.25
| 2.22
| 2.24
| 140,125
| 313,179
| 73.6
| 73.6
| ### |
2002-Aug-20 Tue
| 2.27
| 2.28
| 2.23
| 2.23
| 176,652
| 398,350
| ###
| ###
| ### |
2002-Aug-19 Mon
| 2.26
| 2.29
| 2.21
| 2.21
|
|
| ###
| ###
| 0.2 |
2002-Aug-16 Fri
| 2.29
| ###
| 2.26
| 2.28
| 242,925
| ###
| 23.2
| 23.2
| 0.2 |
2002-Aug-15 Thu
| ###
| 2.26
| ###
| 2.26
|
|
| ###
| ###
| ### |
2002-Aug-14 Wed
| ###
| 2.2
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2002-Aug-13 Tue
| ###
| 2.23
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2002-Aug-12 Mon
| 2.25
| 2.27
| 2.2
| 2.2
| 117,570
| ###
| 13.5
| 13.5
| 0.2 |
2002-Aug-09 Fri
| 2.26
| ###
| 2.22
| 2.25
| 229,458
| ###
| 23.5
| 23.5
| ### |
2002-Aug-08 Thu
| ###
| ###
| 2.26
| 2.26
|
|
| ###
| ###
| ### |
2002-Aug-07 Wed
| ###
| ###
| 2.26
| ###
| 217,859
| 246,180
| 71.9
| 71.9
| 0.0 |
2002-Aug-06 Tue
| ###
| ###
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2002-Aug-05 Mon
| ###
| 2.44
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2002-Aug-02 Fri
| ###
| ###
| ###
| ###
| 89,583
| 0
| ###
| ###
| 0.0 |
2002-Aug-01 Thu
| ###
| 2.41
| ###
| ###
| 247,547
| ###
| ###
| ###
| 0.0 |
2002-Jul-31 Wed
| ###
| 2.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-30 Tue
| ###
| 2.45
| ###
| ###
| 593,783
| 727,384
| 78.4
| 78.4
| 0.0 |
2002-Jul-29 Mon
| ###
| ###
| 2.28
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2002-Jul-26 Fri
| 2.29
| ###
| 2.29
| ###
| 369,155
| 422,682
| ###
| ###
| 0.0 |
2002-Jul-25 Thu
| ###
| ###
| 2.24
| 2.27
| 346,377
| 387,942
| 10.7
| 10.7
| 0.2 |
2002-Jul-24 Wed
| 2.23
| ###
| ###
| 2.25
| 469,043
| 0
| ###
| ###
| ### |
2002-Jul-23 Tue
| ###
| 2.28
| ###
| 2.28
| 1,028,851
| ###
| 96.7
| 96.7
| 0.2 |
2002-Jul-22 Mon
| ###
| 2.2
| ###
| ###
| 946,946
| 1,041,640
| 68.1
| 68.1
| 0.0 |
2002-Jul-19 Fri
| ###
| ###
| 2.27
| 2.28
|
|
| 14.2
| 14.2
| 0.2 |
2002-Jul-18 Thu
| ###
| ###
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2002-Jul-17 Wed
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-16 Tue
| 2.48
| 2.5
| ###
| ###
| 559,576
| 699,470
| ###
| ###
| 0.0 |
2002-Jul-15 Mon
| 2.52
| 2.57
| 2.48
| 2.48
| 194,458
| ###
| ###
| ###
| 0.2 |
2002-Jul-12 Fri
| 2.58
| 2.58
| 2.51
| 2.52
|
|
| 13.1
| 13.1
| ### |
2002-Jul-11 Thu
| 2.53
| ###
| 2.47
| 2.57
|
|
| ###
| ###
| ### |
2002-Jul-10 Wed
| 2.76
| 2.82
| ###
| ###
|
|
| 3.3
| 3.3
| 0.0 |
2002-Jul-09 Tue
| 2.48
| 2.72
| 2.42
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-08 Mon
| ###
| ###
| 2.44
| 2.46
|
|
| 2.5
| 2.5
| 0.2 |
2002-Jul-05 Fri
| ###
| 2.77
| 2.53
| 2.58
| 1,165,583
| ###
| ###
| ###
| 0.2 |
2002-Jul-04 Thu
| 2.53
| 2.72
| 2.46
| ###
| 1,373,426
| 3,557,173
| ###
| ###
| 0.0 |
2002-Jul-03 Wed
| 2.26
| 2.49
| 2.25
| 2.45
|
|
| ###
| ###
| 0.2 |
2002-Jul-02 Tue
| 2.28
| ###
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2002-Jul-01 Mon
| ###
| ###
| 2.28
| 2.28
| 163,953
| ###
| 10.3
| 10.3
| 0.2 |
2002-Jun-28 Fri
| ###
| ###
| 2.28
| ###
| 1,278,373
| 1,457,345
| 26.9
| 26.9
| 0.0 |
2002-Jun-27 Thu
| 2.2
| ###
| ###
| ###
| 620,380
| 0
| 92.3
| 92.3
| 0.0 |
2002-Jun-26 Wed
| 2.25
| 2.25
| ###
| ###
| 725,620
| 816,322
| ###
| ###
| 0.0 |
2002-Jun-25 Tue
| 2.4
| 2.42
| 2.29
| 2.29
| 523,229
| ###
| ###
| ###
| ### |
2002-Jun-24 Mon
| 2.52
| 2.57
| ###
| 2.4
|
|
| ###
| ###
| ### |
2002-Jun-21 Fri
| 2.4
| 2.53
| 2.4
| 2.5
| 1,051,243
| ###
| 92.6
| 92.6
| 0.2 |
2002-Jun-20 Thu
| 2.22
| ###
| ###
| ###
|
|
| 96.0
| 96.0
| 0.0 |
2002-Jun-19 Wed
| ###
| ###
| 2.23
| 2.24
|
|
| ###
| ###
| ### |
2002-Jun-18 Tue
| 2.45
| 2.5
| ###
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2002-Jun-17 Mon
| 2.53
| 2.53
| 2.41
| 2.44
| 693,073
| ###
| ###
| ###
| 0.2 |
2002-Jun-14 Fri
| 2.56
| ###
| 2.54
| 2.54
|
|
| ###
| ###
| ### |
2002-Jun-13 Thu
| ###
| ###
| 2.55
| 2.57
|
|
| 25.4
| 25.4
| ### |
2002-Jun-12 Wed
| ###
| ###
| 2.58
| ###
| 236,628
| 305,250
| ###
| ###
| 0.0 |
2002-Jun-11 Tue
| ###
| ###
| ###
| ###
| 297,729
| 0
| 31.7
| 31.7
| 0.0 |
2002-Jun-07 Fri
| 2.71
| 2.71
| ###
| ###
| 158,488
| 214,751
| ###
| ###
| 0.0 |
2002-Jun-06 Thu
| 2.75
| 2.79
| ###
| 2.72
| 291,051
| ###
| ###
| ###
| 0.2 |
2002-Jun-05 Wed
| ###
| 2.75
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2002-Jun-04 Tue
| 2.59
| ###
| 2.55
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2002-Jun-03 Mon
| ###
| ###
| ###
| ###
| 318,279
| 0
| 26.6
| 26.6
| 0.0 |
2002-May-31 Fri
| ###
| 2.76
| ###
| ###
| 575,925
| 794,776
| ###
| ###
| 0.0 |
2002-May-30 Thu
| 2.86
| 2.87
| 2.72
| 2.76
|
|
| 9.2
| 9.2
| 0.2 |
2002-May-29 Wed
| 2.85
| ###
| 2.82
| 2.86
|
|
| ###
| ###
| 0.2 |
2002-May-28 Tue
| ###
| ###
| 2.86
| 2.86
| 168,351
| 240,741
| 23.1
| 23.1
| 0.2 |
2002-May-27 Mon
| 3
| 3
| ###
| ###
| 214,323
| 321,484
| 11.9
| 11.9
| 0.0 |
2002-May-24 Fri
| 3
| ###
| ###
| 3
|
|
| 65.4
| 65.4
| 0.2 |
2002-May-23 Thu
| ###
| ###
| ###
| ###
| 278,082
| 0
| ###
| ###
| 0.0 |
2002-May-22 Wed
| 2.87
| ###
| 2.86
| ###
| 211,226
| 302,053
| 88.0
| 88.0
| 0.0 |
2002-May-21 Tue
| ###
| ###
| 2.78
| 2.87
| 491,488
| ###
| 21.1
| 21.1
| ### |
2002-May-20 Mon
| ###
| ###
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2002-May-17 Fri
| ###
| ###
| 3
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2002-May-16 Thu
| ###
| ###
| ###
| ###
| 500,947
| 0
| ###
| ###
| 0.0 |
2002-May-15 Wed
| ###
| 3.27
| ###
| ###
| 1,276,324
| 2,086,789
| ###
| ###
| 0.0 |
2002-May-14 Tue
| ###
| ###
| 2.86
| 3
| 901,328
| ###
| ###
| ###
| 0.2 |
2002-May-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-10 Fri
| 2.77
| ###
| 2.74
| ###
| 1,004,756
| ###
| ###
| ###
| 0.0 |
2002-May-09 Thu
| 2.7
| 2.76
| ###
| 2.75
| 779,179
| ###
| ###
| ###
| ### |
2002-May-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-07 Tue
| ###
| ###
| 2.58
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2002-May-06 Mon
| ###
| 2.8
| ###
| ###
| 765,079
| ###
| 88.1
| 88.1
| 0.0 |
2002-May-03 Fri
| ###
| ###
| 2.57
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2002-May-02 Thu
| ###
| ###
| 2.56
| ###
| 191,882
| ###
| 76.6
| 76.6
| 0.0 |
2002-May-01 Wed
| ###
| 2.7
| 2.56
| ###
| 427,359
| 1,123,954
| 31.9
| 31.9
| 0.0 |
2002-Apr-30 Tue
| ###
| ###
| 2.57
| 2.57
| 465,221
| ###
| ###
| ###
| ### |
2002-Apr-29 Mon
| 2.71
| 2.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-26 Fri
| ###
| 2.85
| ###
| 2.71
| 642,443
| 915,481
| 81.4
| 81.4
| ### |
2002-Apr-24 Wed
| 2.8
| 2.82
| ###
| ###
| 795,429
| 1,121,554
| 6.4
| 6.4
| 0.0 |
2002-Apr-23 Tue
| 3
| ###
| 2.75
| 2.82
| 2,005,480
| ###
| 5.5
| 5.5
| ### |
2002-Apr-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-19 Fri
| ###
| ###
| ###
| ###
| 944,644
| 0
| 82.1
| 82.1
| 0.0 |
2002-Apr-18 Thu
| 3
| ###
| 3
| ###
| 370,779
| ###
| ###
| ###
| 0.0 |
2002-Apr-17 Wed
| 3
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2002-Apr-16 Tue
| 3.25
| 3.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-15 Mon
| ###
| 3.2
| ###
| 3.2
| 3,007,347
| 4,811,755
| 98.4
| 98.4
| 0.2 |
2002-Apr-12 Fri
| ###
| ###
| ###
| 2.86
| 2,807,428
| 0
| ###
| ###
| 0.2 |
2002-Apr-11 Thu
| 2.4
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-10 Wed
| 2.76
| ###
| 2.74
| 2.89
| 1,480,456
| 2,028,224
| ###
| ###
| ### |
2002-Apr-09 Tue
| ###
| ###
| 2.54
| 2.55
| 499,743
| 634,673
| 11.7
| 11.7
| 0.2 |
2002-Apr-08 Mon
| 2.8
| 2.8
| ###
| ###
| 329,420
| 461,187
| ###
| ###
| 0.0 |
2002-Apr-05 Fri
| ###
| ###
| 2.77
| 2.8
|
|
| ###
| ###
| 0.2 |
2002-Apr-04 Thu
| 2.74
| ###
| ###
| 2.86
|
|
| ###
| ###
| 0.2 |
2002-Apr-03 Wed
| 2.53
| 2.75
| 2.52
| 2.75
|
|
| 99.0
| 99.0
| ### |
2002-Apr-02 Tue
| 2.78
| 2.78
| ###
| 2.51
|
|
| ###
| ###
| ### |
2002-Mar-28 Thu
| 2.85
| ###
| 2.8
| 2.82
|
|
| ###
| ###
| ### |
2002-Mar-27 Wed
| 3
| 3
| 2.87
| 2.87
| 585,046
| ###
| ###
| ###
| ### |
2002-Mar-26 Tue
| ###
| ###
| ###
| ###
| 629,686
| 0
| ###
| ###
| 0.0 |
2002-Mar-25 Mon
| ###
| ###
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2002-Mar-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-21 Thu
| ###
| ###
| 3
| ###
| 621,679
| ###
| ###
| ###
| 0.0 |
2002-Mar-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-19 Tue
| ###
| ###
| ###
| ###
|
|
| 6.4
| 6.4
| 0.0 |
2002-Mar-18 Mon
| 3.2
| ###
| 3.2
| 3.26
| 748,926
| 1,198,281
| ###
| ###
| 0.2 |
2002-Mar-15 Fri
| ###
| 3.22
| ###
| ###
| 1,512,885
| 2,435,744
| 95.2
| 95.2
| 0.0 |
2002-Mar-14 Thu
| ###
| ###
| ###
| ###
| 1,856,247
| 0
| ###
| ###
| 0.0 |
2002-Mar-13 Wed
| 3.382
| 3.382
| 3.2
| 3.25
|
|
| ###
| ###
| 0.2 |
2002-Mar-12 Tue
| 3.542
| 3.58
| ###
| ###
| 461,785
| ###
| ###
| ###
| 0.0 |
2002-Mar-11 Mon
| ###
| ###
| 3.51
| 3.56
| 330,325
| 579,720
| 25.1
| 25.1
| 0.3 |
2002-Mar-08 Fri
| 3.58
| 3.74
| 3.58
| 3.58
|
|
| ###
| ###
| 0.3 |
2002-Mar-07 Thu
| 3.85
| 3.87
| 3.58
| 3.58
|
|
| ###
| ###
| 0.3 |
2002-Mar-06 Wed
| 3.76
| ###
| 3.75
| 3.85
|
|
| 87.1
| 87.1
| 0.3 |
2002-Mar-05 Tue
| ###
| 3.76
| 3.55
| 3.72
| 1,664,582
| 6,084,047
| ###
| ###
| 0.3 |
2002-Mar-04 Mon
| ###
| ###
| ###
| 3.49
|
|
| 92.7
| 92.7
| ### |
2002-Mar-01 Fri
| 3.44
| 3.7
| ###
| ###
| 3,833,625
| ###
| 5.0
| 5.0
| 0.0 |
2002-Feb-28 Thu
| ###
| ###
| 3.5
| 3.581
|
|
| ###
| ###
| 0.3 |
2002-Feb-27 Wed
| ###
| ###
| ###
| ###
| 3,865,752
| 0
| 20.0
| 20.0
| 0.0 |
2002-Feb-26 Tue
| ###
| 4.49
| 4.21
| 4.21
| 1,813,971
| 7,890,773
| 11.3
| 11.3
| ### |
2002-Feb-25 Mon
| 4.781
| 4.781
| ###
| 4.47
|
|
| 4.4
| 4.4
| ### |
2002-Feb-22 Fri
| ###
| ###
| 4.8
| 4.874
|
|
| 9.2
| 9.2
| 0.3 |
2002-Feb-21 Thu
| 5.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-20 Wed
| 5.43
| 5.45
| ###
| 5.23
| 2,465,327
| ###
| 11.0
| 11.0
| ### |
2002-Feb-19 Tue
| 4.958
| ###
| 4.85
| 4.85
| 319,980
| 775,951
| 17.6
| 17.6
| ### |
2002-Feb-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-15 Fri
| ###
| ###
| 4.85
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2002-Feb-14 Thu
| 4.84
| 5
| 4.81
| 4.89
| 534,071
| ###
| ###
| ###
| ### |
2002-Feb-13 Wed
| 4.85
| 4.89
| 4.77
| 4.85
| 737,587
| 3,562,545
| ###
| ###
| ### |
2002-Feb-12 Tue
| ###
| ###
| 4.75
| ###
| 909,887
| 2,160,981
| 9.8
| 9.8
| 0.0 |
2002-Feb-11 Mon
| ###
| ###
| ###
| ###
| 1,213,873
| 0
| ###
| ###
| 0.0 |
2002-Feb-08 Fri
| ###
| 5
| ###
| 5
| 1,024,951
| 2,562,377
| 94.8
| 94.8
| 0.4 |
2002-Feb-07 Thu
| ###
| 4.75
| 4.54
| ###
| 603,347
| 2,802,546
| ###
| ###
| 0.0 |
2002-Feb-06 Wed
| 4.54
| ###
| 4.53
| ###
| 475,524
| ###
| 78.7
| 78.7
| 0.0 |
2002-Feb-05 Tue
| ###
| 4.58
| 4.5
| 4.53
| 511,084
| 2,320,321
| 70.9
| 70.9
| ### |
2002-Feb-04 Mon
| 4.41
| ###
| 4.41
| 4.59
|
|
| 91.1
| 91.1
| 0.3 |
2002-Feb-01 Fri
| ###
| 4.46
| ###
| 4.44
|
|
| ###
| ###
| 0.3 |
2002-Jan-31 Thu
| 4.25
| ###
| 4.22
| 4.28
|
|
| ###
| ###
| 0.3 |
2002-Jan-30 Wed
| 4.283
| 4.283
| 4.22
| 4.25
|
|
| 30.7
| 30.7
| ### |
2002-Jan-29 Tue
| 4.243
| 4.27
| ###
| 4.27
| 383,222
| 818,178
| ###
| ###
| ### |
2002-Jan-28 Mon
| 4.25
| 4.25
| 4.25
| 4.25
| 0
|
|
|
| ### |
2002-Jan-25 Fri
| 4.29
| 4.29
| 4.21
| 4.25
| 467,223
| ###
| ###
| ###
| ### |
2002-Jan-24 Thu
| 4.342
| ###
| 4.26
| 4.29
|
|
| 21.6
| 21.6
| ### |
2002-Jan-23 Wed
| 4.289
| ###
| 4.24
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2002-Jan-22 Tue
| 4.25
| 4.27
| 4.2
| 4.27
|
|
| ###
| ###
| ### |
2002-Jan-21 Mon
| 4.25
| ###
| 4.22
| 4.25
|
|
| 67.9
| 67.9
| ### |
2002-Jan-18 Fri
| 4.2
| 4.25
| ###
| 4.22
|
|
| ###
| ###
| ### |
2002-Jan-17 Thu
| 4.2
| 4.25
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2002-Jan-16 Wed
| ###
| ###
| 4.21
| 4.26
|
|
| 26.2
| 26.2
| 0.3 |
2002-Jan-15 Tue
| ###
| ###
| ###
| ###
| 532,456
| 0
| ###
| ###
| 0.0 |
2002-Jan-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-11 Fri
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2002-Jan-10 Thu
| 4.089
| ###
| ###
| ###
| 188,858
| 0
| 69.0
| 69.0
| 0.0 |
2002-Jan-09 Wed
| ###
| ###
| ###
| ###
| 407,470
| 0
| 76.7
| 76.7
| 0.0 |
2002-Jan-08 Tue
| ###
| ###
| ###
| ###
| 223,324
| 0
| 74.7
| 74.7
| 0.0 |
2002-Jan-07 Mon
| ###
| ###
| ###
| 4
|
|
| 24.5
| 24.5
| 0.3 |
2002-Jan-04 Fri
| ###
| ###
| ###
| 4.042
| 89,526
| 0
| ###
| ###
| 0.3 |
2002-Jan-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-02 Wed
| ###
| ###
| ###
| ###
| 129,623
| 0
| 61.8
| 61.8
| 0.0 |
2001-Dec-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-28 Fri
| 4.041
| ###
| ###
| ###
| 193,851
| 0
| 18.1
| 18.1
| 0.0 |
2001-Dec-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-24 Mon
| ###
| ###
| 3.88
| ###
| 78,273
| 151,849
| 15.3
| 15.3
| 0.0 |
2001-Dec-21 Fri
| 3.888
| ###
| 3.87
| 3.942
|
|
| 79.3
| 79.3
| ### |
2001-Dec-20 Thu
| 3.89
| ###
| 3.886
| 3.886
| 221,183
| 429,758
| ###
| ###
| 0.3 |
2001-Dec-19 Wed
| 3.89
| ###
| 3.86
| 3.88
|
|
| ###
| ###
| 0.3 |
2001-Dec-18 Tue
| ###
| ###
| 3.88
| 3.88
| 226,427
| ###
| 27.6
| 27.6
| 0.3 |
2001-Dec-17 Mon
| ###
| ###
| 3.83
| 3.872
|
|
| ###
| ###
| ### |
2001-Dec-14 Fri
| ###
| ###
| ###
| ###
| 458,624
| 0
| ###
| ###
| 0.0 |
2001-Dec-13 Thu
| 3.83
| ###
| 3.8
| ###
| 361,123
| ###
| ###
| ###
| 0.0 |
2001-Dec-12 Wed
| ###
| ###
| 3.85
| 3.85
| 424,724
| ###
| 12.6
| 12.6
| 0.3 |
2001-Dec-11 Tue
| 4.074
| 4.074
| ###
| ###
| 329,144
| ###
| 25.3
| 25.3
| 0.0 |
2001-Dec-10 Mon
| 4.124
| 4.124
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-07 Fri
| 4.081
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-06 Thu
| ###
| ###
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2001-Dec-05 Wed
| 4
| ###
| 4
| ###
| 621,348
| ###
| 90.1
| 90.1
| 0.0 |
2001-Dec-04 Tue
| ###
| ###
| 4
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2001-Dec-03 Mon
| 4.2
| 4.22
| ###
| 4.084
| 320,478
| ###
| 17.2
| 17.2
| ### |
2001-Nov-30 Fri
| 4.22
| 4.25
| ###
| 4.22
|
|
| ###
| ###
| ### |
2001-Nov-29 Thu
| ###
| 4.25
| ###
| 4.21
| 497,620
| 1,057,442
| ###
| ###
| ### |
2001-Nov-28 Wed
| ###
| ###
| ###
| ###
| 287,958
| 0
| 69.5
| 69.5
| 0.0 |
2001-Nov-27 Tue
| 4.25
| 4.25
| 4
| ###
| 564,475
| 2,328,459
| 16.2
| 16.2
| 0.0 |
2001-Nov-26 Mon
| ###
| 4.27
| ###
| 4.23
|
|
| 70.8
| 70.8
| 0.3 |
2001-Nov-23 Fri
| ###
| ###
| ###
| ###
|
|
| 91.3
| 91.3
| 0.0 |
2001-Nov-22 Thu
| 3.87
| ###
| 3.84
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2001-Nov-21 Wed
| ###
| ###
| 3.84
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2001-Nov-20 Tue
| ###
| ###
| ###
| ###
| 454,889
| 0
| 22.7
| 22.7
| 0.0 |
2001-Nov-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-16 Fri
| 3.86
| ###
| 3.7
| ###
|
|
| 94.3
| 94.3
| 0.0 |
2001-Nov-15 Thu
| ###
| ###
| 3.83
| ###
| 1,027,723
| 1,968,089
| ###
| ###
| 0.0 |
2001-Nov-14 Wed
| ###
| ###
| ###
| ###
| 705,924
| 0
| ###
| ###
| 0.0 |
2001-Nov-13 Tue
| ###
| ###
| ###
| 4.082
| 1,556,942
| 0
| ###
| ###
| ### |
2001-Nov-12 Mon
| 4.45
| 4.48
| 4.25
| 4.25
| 1,015,442
| ###
| ###
| ###
| ### |
2001-Nov-09 Fri
| ###
| 4.48
| 4.25
| ###
| 2,774,250
| ###
| 73.6
| 73.6
| 0.0 |
2001-Nov-08 Thu
| ###
| 4.25
| 3.86
| 4.25
| 1,341,222
| 5,438,655
| 97.5
| 97.5
| ### |
2001-Nov-07 Wed
| 3.89
| ###
| 3.75
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-06 Tue
| ###
| 4
| 3.87
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2001-Nov-05 Mon
| 3.57
| 3.8
| 3.52
| 3.8
|
|
| 95.5
| 95.5
| ### |
2001-Nov-02 Fri
| 3.48
| 3.51
| 3.45
| 3.5
|
|
| 74.3
| 74.3
| 0.3 |
2001-Nov-01 Thu
| 3.45
| 3.52
| ###
| ###
| 503,271
| 885,756
| 30.5
| 30.5
| 0.0 |
2001-Oct-31 Wed
| 3.48
| 3.56
| 3.41
| 3.44
| 816,875
| ###
| 25.7
| 25.7
| 0.2 |
2001-Oct-30 Tue
| 3.45
| ###
| 3.43
| 3.49
| 839,854
| 1,440,349
| 78.8
| 78.8
| ### |
2001-Oct-29 Mon
| 3.359
| 3.53
| ###
| 3.5
|
|
| 90.3
| 90.3
| 0.3 |
2001-Oct-26 Fri
| 3.23
| ###
| 3.23
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-25 Thu
| 3.22
| 3.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-23 Tue
| ###
| 3.42
| ###
| ###
| 814,980
| ###
| 30.8
| 30.8
| 0.0 |
2001-Oct-22 Mon
| 3.25
| ###
| ###
| 3.28
| 1,510,822
| 0
| 77.8
| 77.8
| 0.2 |
2001-Oct-19 Fri
| 2.87
| ###
| 2.87
| ###
| 1,265,841
| 1,816,481
| 97.1
| 97.1
| 0.0 |
2001-Oct-18 Thu
| 2.88
| ###
| 2.83
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2001-Oct-17 Wed
| ###
| ###
| 2.81
| ###
| 850,155
| ###
| 67.0
| 67.0
| 0.0 |
2001-Oct-16 Tue
| 2.88
| ###
| 2.82
| 2.89
| 1,394,680
| ###
| ###
| ###
| ### |
2001-Oct-15 Mon
| 2.684
| 2.78
| ###
| 2.78
| 776,974
| ###
| 89.9
| 89.9
| 0.2 |
2001-Oct-12 Fri
| 2.7
| 2.72
| ###
| ###
| 817,255
| ###
| 14.2
| 14.2
| 0.0 |
2001-Oct-11 Thu
| 2.557
| ###
| 2.557
| ###
| 943,840
| ###
| ###
| ###
| 0.0 |
2001-Oct-10 Wed
| 2.54
| 2.54
| 2.51
| 2.52
|
|
| ###
| ###
| ### |
2001-Oct-09 Tue
| 2.49
| 2.54
| 2.49
| 2.53
|
|
| 79.3
| 79.3
| ### |
2001-Oct-08 Mon
| 2.55
| 2.55
| 2.43
| 2.5
| 326,427
| ###
| ###
| ###
| 0.2 |
2001-Oct-05 Fri
| ###
| 2.54
| 2.45
| 2.53
|
|
| ###
| ###
| ### |
2001-Oct-04 Thu
| 2.59
| ###
| 2.49
| 2.53
| 488,650
| ###
| ###
| ###
| ### |
2001-Oct-03 Wed
| ###
| ###
| 2.45
| 2.45
| 736,341
| ###
| ###
| ###
| 0.2 |
2001-Oct-02 Tue
| 2.41
| 2.58
| ###
| 2.58
| 500,722
| ###
| ###
| ###
| 0.2 |
2001-Oct-01 Mon
| ###
| 2.44
| ###
| 2.346
| 203,740
| ###
| 76.5
| 76.5
| 0.2 |
2001-Sep-28 Fri
| 2.26
| ###
| 2.23
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-27 Thu
| ###
| 2.27
| ###
| 2.21
|
|
| 71.2
| 71.2
| 0.2 |
2001-Sep-26 Wed
| 2.146
| 2.23
| 2.146
| ###
| 492,155
| ###
| 74.2
| 74.2
| 0.0 |
2001-Sep-25 Tue
| ###
| 2.24
| ###
| ###
|
|
| 10.2
| 10.2
| 0.0 |
2001-Sep-24 Mon
| ###
| ###
| ###
| ###
| 457,850
| 0
| ###
| ###
| 0.0 |
2001-Sep-21 Fri
| 2.122
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-20 Thu
| 2.21
| 2.27
| ###
| 2.27
|
|
| ###
| ###
| 0.2 |
2001-Sep-19 Wed
| 2.25
| 2.27
| 2.2
| 2.27
|
|
| ###
| ###
| 0.2 |
2001-Sep-18 Tue
| ###
| ###
| ###
| ###
| 673,425
| 0
| ###
| ###
| 0.0 |
2001-Sep-17 Mon
| 2.27
| 2.27
| ###
| ###
| 1,048,184
| 1,189,688
| 11.9
| 11.9
| 0.0 |
2001-Sep-14 Fri
| 2.5
| 2.5
| 2.28
| ###
| 555,951
| 1,328,722
| ###
| ###
| 0.0 |
2001-Sep-13 Thu
| 2.383
| 2.54
| 2.383
| 2.5
| 509,640
| 1,254,478
| 92.1
| 92.1
| 0.2 |
2001-Sep-12 Wed
| ###
| 2.46
| 2.28
| ###
| 1,041,355
| ###
| ###
| ###
| 0.0 |
2001-Sep-11 Tue
| ###
| 2.77
| ###
| 2.73
| 387,551
| 536,758
| ###
| ###
| ### |
2001-Sep-10 Mon
| 2.7
| 2.75
| ###
| ###
| 368,024
| ###
| 27.0
| 27.0
| 0.0 |
2001-Sep-07 Fri
| 2.7
| 2.78
| ###
| 2.75
| 965,871
| ###
| ###
| ###
| ### |
2001-Sep-06 Thu
| 2.56
| 2.73
| 2.56
| 2.73
| 295,841
| ###
| ###
| ###
| ### |
2001-Sep-05 Wed
| 2.58
| ###
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-04 Tue
| 2.59
| ###
| 2.55
| 2.585
| 138,922
| 177,125
| ###
| ###
| 0.2 |
2001-Sep-03 Mon
| ###
| ###
| 2.52
| 2.59
| 235,370
| ###
| 23.0
| 23.0
| 0.2 |
2001-Aug-31 Fri
| 2.545
| 2.72
| 2.53
| ###
| 990,878
| 2,601,054
| ###
| ###
| 0.0 |
2001-Aug-30 Thu
| 2.356
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-29 Wed
| 2.45
| 2.45
| 2.348
| 2.348
|
|
| ###
| ###
| 0.2 |
2001-Aug-28 Tue
| 2.54
| 2.54
| 2.44
| 2.48
| 85,956
| ###
| ###
| ###
| 0.2 |
2001-Aug-27 Mon
| ###
| ###
| 2.54
| 2.54
| 204,655
| ###
| ###
| ###
| ### |
2001-Aug-24 Fri
| ###
| ###
| 2.52
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-23 Thu
| ###
| ###
| 2.56
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2001-Aug-22 Wed
| 2.41
| 2.59
| ###
| 2.56
|
|
| 97.0
| 97.0
| 0.2 |
2001-Aug-21 Tue
| 2.4
| 2.42
| ###
| 2.42
|
|
| 79.1
| 79.1
| 0.2 |
2001-Aug-20 Mon
| 2.45
| 2.46
| ###
| 2.41
| 623,025
| 766,320
| ###
| ###
| 0.2 |
2001-Aug-17 Fri
| 2.2
| 2.51
| 2.2
| 2.48
|
|
| ###
| ###
| 0.2 |
2001-Aug-16 Thu
| 2.2
| 2.2
| ###
| 2.181
|
|
| ###
| ###
| 0.2 |
2001-Aug-15 Wed
| 2.2
| 2.23
| ###
| 2.21
| 239,079
| 266,573
| ###
| ###
| 0.2 |
2001-Aug-14 Tue
| ###
| 2.21
| ###
| 2.2
| 90,788
| 100,320
| 83.5
| 83.5
| 0.2 |
2001-Aug-13 Mon
| 2.2
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-10 Fri
| 2.21
| 2.23
| ###
| 2.2
| 84,344
| 94,043
| 32.2
| 32.2
| 0.2 |
2001-Aug-09 Thu
| ###
| 2.24
| ###
| 2.158
|
|
| ###
| ###
| 0.2 |
2001-Aug-08 Wed
| 2.242
| 2.242
| ###
| ###
| 182,449
| 204,525
| 6.4
| 6.4
| 0.0 |
2001-Aug-07 Tue
| 2.22
| 2.27
| 2.22
| 2.23
| 305,854
| 686,642
| ###
| ###
| ### |
2001-Aug-06 Mon
| ###
| 2.23
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2001-Aug-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-02 Thu
| ###
| ###
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2001-Aug-01 Wed
| ###
| ###
| ###
| ###
| 217,427
| 0
| ###
| ###
| 0.0 |
2001-Jul-31 Tue
| ###
| ###
| ###
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2001-Jul-30 Mon
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-27 Fri
| ###
| 2.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-26 Thu
| 2.27
| ###
| ###
| 2.2
|
|
| 15.8
| 15.8
| 0.2 |
2001-Jul-25 Wed
| ###
| 2.26
| ###
| 2.24
| 386,858
| 437,149
| 94.7
| 94.7
| ### |
2001-Jul-24 Tue
| ###
| ###
| ###
| 2.129
| 1,083,945
| 0
| ###
| ###
| 0.2 |
2001-Jul-23 Mon
| ###
| ###
| ###
| ###
| 378,884
| 0
| 16.7
| 16.7
| 0.0 |
2001-Jul-20 Fri
| ###
| 2.23
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2001-Jul-19 Thu
| 2.27
| 2.28
| ###
| 2.2
| 318,270
| 362,827
| 15.5
| 15.5
| 0.2 |
2001-Jul-18 Wed
| 2.27
| ###
| 2.26
| 2.26
|
|
| 36.7
| 36.7
| ### |
2001-Jul-17 Tue
| ###
| ###
| 2.26
| 2.26
|
|
| 23.0
| 23.0
| ### |
2001-Jul-16 Mon
| ###
| ###
| ###
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2001-Jul-13 Fri
| ###
| ###
| ###
| ###
| 206,870
| 0
| 87.2
| 87.2
| 0.0 |
2001-Jul-12 Thu
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2001-Jul-11 Wed
| ###
| ###
| 2.27
| 2.27
|
|
| ###
| ###
| 0.2 |
2001-Jul-10 Tue
| ###
| ###
| 2.25
| ###
| 169,148
| ###
| 70.9
| 70.9
| 0.0 |
2001-Jul-09 Mon
| 2.4
| 2.4
| 2.25
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-06 Fri
| 2.48
| 2.5
| ###
| ###
| 107,586
| 134,482
| ###
| ###
| 0.0 |
2001-Jul-05 Thu
| 2.53
| 2.54
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2001-Jul-04 Wed
| 2.57
| 2.59
| 2.56
| 2.58
|
|
| 75.1
| 75.1
| 0.2 |
2001-Jul-03 Tue
| ###
| ###
| 2.57
| ###
| 440,655
| 566,241
| ###
| ###
| 0.0 |
2001-Jul-02 Mon
| 2.671
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2001-Jun-29 Fri
| ###
| 2.73
| 2.58
| 2.59
|
|
| 27.4
| 27.4
| 0.2 |
2001-Jun-28 Thu
| 2.5
| 2.59
| 2.5
| 2.59
|
|
| 86.7
| 86.7
| 0.2 |
2001-Jun-27 Wed
| 2.57
| 2.57
| 2.45
| 2.5
|
|
| 17.2
| 17.2
| 0.2 |
2001-Jun-26 Tue
| ###
| ###
| 2.5
| 2.57
|
|
| ###
| ###
| ### |
2001-Jun-25 Mon
| ###
| 2.78
| 2.54
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2001-Jun-22 Fri
| 2.5
| ###
| 2.47
| ###
| 1,243,645
| ###
| ###
| ###
| 0.0 |
2001-Jun-21 Thu
| 2.246
| 2.4
| 2.246
| ###
| 439,370
| 1,020,656
| ###
| ###
| 0.0 |
2001-Jun-20 Wed
| 2.25
| ###
| 2.22
| 2.24
| 216,481
| ###
| 31.7
| 31.7
| ### |
2001-Jun-19 Tue
| ###
| ###
| 2.21
| 2.22
| 413,557
| 456,980
| ###
| ###
| 0.2 |
2001-Jun-18 Mon
| 2.46
| 2.46
| ###
| ###
|
|
| 11.0
| 11.0
| 0.0 |
2001-Jun-15 Fri
| 2.273
| 2.47
| 2.25
| 2.445
| 688,826
| 1,625,629
| 95.3
| 95.3
| 0.2 |
2001-Jun-14 Thu
| ###
| 2.288
| ###
| 2.288
|
|
| 93.4
| 93.4
| ### |
2001-Jun-13 Wed
| ###
| ###
| ###
| ###
| 307,386
| 0
| 91.1
| 91.1
| 0.0 |
2001-Jun-12 Tue
| ###
| ###
| ###
| ###
| 403,845
| 0
| 37.1
| 37.1
| 0.0 |
2001-Jun-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jun-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-07 Thu
| ###
| ###
| ###
| ###
| 505,984
| 0
| 4.6
| 4.6
| 0.0 |
2001-Jun-06 Wed
| 2.47
| 2.47
| ###
| ###
| 222,885
| ###
| 12.7
| 12.7
| 0.0 |
2001-Jun-05 Tue
| 2.48
| 2.54
| 2.44
| 2.44
|
|
| ###
| ###
| 0.2 |
2001-Jun-04 Mon
| ###
| 2.72
| ###
| 2.44
| 675,472
| 918,641
| 6.8
| 6.8
| 0.2 |
2001-Jun-01 Fri
| 2.49
| ###
| 2.43
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-31 Thu
| 2.52
| 2.52
| 2.4
| 2.48
|
|
| ###
| ###
| 0.2 |
2001-May-30 Wed
| 2.322
| 2.45
| ###
| 2.45
|
|
| ###
| ###
| 0.2 |
2001-May-29 Tue
| ###
| ###
| ###
| 2.28
| 2,140,471
| 0
| 30.6
| 30.6
| 0.2 |
2001-May-28 Mon
| 2.55
| 2.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-25 Fri
| ###
| ###
| 2.53
| 2.58
| 345,343
| 436,858
| 28.7
| 28.7
| 0.2 |
2001-May-24 Thu
| ###
| ###
| 2.51
| ###
| 537,252
| 674,251
| ###
| ###
| 0.0 |
2001-May-23 Wed
| 2.76
| 2.82
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2001-May-22 Tue
| 2.74
| 2.74
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2001-May-21 Mon
| 2.76
| 2.76
| ###
| 2.74
| 131,154
| ###
| 30.2
| 30.2
| 0.2 |
2001-May-18 Fri
| 2.682
| 2.76
| ###
| 2.76
|
|
| ###
| ###
| 0.2 |
2001-May-17 Thu
| 2.71
| 2.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-16 Wed
| ###
| 2.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-15 Tue
| 2.74
| 2.76
| 2.7
| 2.71
|
|
| ###
| ###
| ### |
2001-May-14 Mon
| 2.76
| 2.76
| 2.71
| 2.73
|
|
| 28.8
| 28.8
| ### |
2001-May-11 Fri
| 2.76
| 2.78
| 2.74
| 2.75
|
|
| ###
| ###
| ### |
2001-May-10 Thu
| 2.7
| 2.8
| 2.7
| 2.76
| 149,348
| ###
| ###
| ###
| 0.2 |
2001-May-09 Wed
| ###
| ###
| 2.7
| 2.7
|
|
| 7.3
| 7.3
| 0.2 |
2001-May-08 Tue
| 2.82
| 2.87
| 2.81
| 2.82
| 128,547
| 365,073
| ###
| ###
| ### |
2001-May-07 Mon
| 2.85
| 2.86
| 2.79
| 2.82
| 115,154
| ###
| ###
| ###
| ### |
2001-May-04 Fri
| ###
| ###
| 2.81
| 2.824
| 414,626
| 582,549
| 14.7
| 14.7
| ### |
2001-May-03 Thu
| 2.7
| ###
| ###
| ###
| 1,443,541
| 0
| ###
| ###
| 0.0 |
2001-May-02 Wed
| 2.7
| 2.75
| ###
| 2.7
| 227,873
| 313,325
| ###
| ###
| 0.2 |
2001-May-01 Tue
| 2.74
| 2.74
| ###
| 2.7
|
|
| 25.0
| 25.0
| 0.2 |
2001-Apr-30 Mon
| 2.79
| 2.79
| 2.74
| 2.74
| 374,524
| 1,035,558
| 20.6
| 20.6
| 0.2 |
2001-Apr-27 Fri
| 2.75
| 2.8
| 2.74
| 2.79
| 352,187
| 975,557
| 82.0
| 82.0
| ### |
2001-Apr-26 Thu
| 2.82
| 2.83
| 2.76
| 2.79
| 412,377
| ###
| ###
| ###
| ### |
2001-Apr-25 Wed
| 2.83
| 2.83
| 2.83
| 2.83
| 0
|
|
|
| 0.2 |
2001-Apr-24 Tue
| 2.758
| 2.83
| 2.758
| 2.83
| 299,573
| ###
| 88.7
| 88.7
| 0.2 |
2001-Apr-23 Mon
| ###
| 2.82
| 2.76
| 2.77
| 244,547
| 682,286
| 32.9
| 32.9
| 0.2 |
2001-Apr-20 Fri
| ###
| ###
| 2.8
| 2.82
|
|
| ###
| ###
| ### |
2001-Apr-19 Thu
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-18 Wed
| 2.946
| ###
| ###
| ###
| 424,343
| 0
| ###
| ###
| 0.0 |
2001-Apr-17 Tue
| 2.84
| ###
| 2.82
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2001-Apr-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-12 Thu
| 2.83
| 2.85
| 2.74
| ###
| 543,844
| 1,520,043
| 25.1
| 25.1
| 0.0 |
2001-Apr-11 Wed
| ###
| ###
| 2.75
| 2.84
|
|
| ###
| ###
| 0.2 |
2001-Apr-10 Tue
| ###
| ###
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2001-Apr-09 Mon
| ###
| ###
| ###
| ###
| 730,947
| 0
| 23.7
| 23.7
| 0.0 |
2001-Apr-06 Fri
| 3.21
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-04 Wed
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-03 Tue
| ###
| ###
| ###
| ###
| 572,427
| 0
| ###
| ###
| 0.0 |
2001-Apr-02 Mon
| 3.25
| 3.25
| ###
| ###
| 795,371
| 1,292,477
| 15.0
| 15.0
| 0.0 |
2001-Mar-30 Fri
| ###
| ###
| ###
| 3.228
|
|
| 22.8
| 22.8
| ### |
2001-Mar-29 Thu
| ###
| 3.27
| ###
| 3.244
|
|
| ###
| ###
| ### |
2001-Mar-28 Wed
| 2.956
| ###
| ###
| ###
|
|
| 94.8
| 94.8
| 0.0 |
2001-Mar-27 Tue
| 3
| ###
| 2.85
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2001-Mar-26 Mon
| 2.648
| 2.89
| 2.648
| 2.82
|
|
| ###
| ###
| ### |
2001-Mar-23 Fri
| 2.57
| ###
| 2.53
| 2.55
|
|
| ###
| ###
| 0.2 |
2001-Mar-22 Thu
| 2.86
| 2.88
| 2.55
| 2.7
| 1,540,748
| ###
| 8.4
| 8.4
| 0.2 |
2001-Mar-21 Wed
| ###
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-19 Mon
| ###
| ###
| ###
| ###
| 1,055,651
| 0
| 9.5
| 9.5
| 0.0 |
2001-Mar-16 Fri
| ###
| 3.22
| ###
| ###
| 804,345
| ###
| 66.1
| 66.1
| 0.0 |
2001-Mar-15 Thu
| ###
| 3.25
| ###
| ###
| 1,083,952
| 1,761,422
| 42.2
| 42.2
| 0.0 |
2001-Mar-14 Wed
| 3.228
| ###
| ###
| 3.28
| 762,149
| 0
| ###
| ###
| 0.2 |
2001-Mar-13 Tue
| 3.222
| 3.24
| ###
| ###
| 670,429
| ###
| 29.1
| 29.1
| 0.0 |
2001-Mar-12 Mon
| 3.28
| ###
| 3.21
| ###
| 643,720
| 1,033,170
| 89.0
| 89.0
| 0.0 |
2001-Mar-09 Fri
| ###
| ###
| 3.22
| ###
| 459,286
| 739,450
| 28.6
| 28.6
| 0.0 |
2001-Mar-08 Thu
| ###
| ###
| ###
| ###
| 1,146,645
| 0
| 95.7
| 95.7
| 0.0 |
2001-Mar-07 Wed
| ###
| ###
| 3.2
| 3.25
| 954,723
| 1,527,556
| ###
| ###
| 0.2 |
2001-Mar-06 Tue
| 3.42
| 3.46
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2001-Mar-05 Mon
| ###
| 3.52
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2001-Mar-02 Fri
| 3.42
| 3.44
| ###
| 3.424
|
|
| 69.8
| 69.8
| 0.2 |
2001-Mar-01 Thu
| 3.623
| 3.623
| 3.4
| 3.44
|
|
| 5.2
| 5.2
| 0.2 |
2001-Feb-28 Wed
| ###
| 3.55
| ###
| 3.55
| 3,402,428
| ###
| ###
| ###
| ### |
2001-Feb-27 Tue
| ###
| 3.25
| ###
| 3.23
|
|
| ###
| ###
| ### |
2001-Feb-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-23 Fri
| 2.83
| ###
| 2.82
| ###
|
|
| 94.2
| 94.2
| 0.0 |
2001-Feb-22 Thu
| ###
| 2.83
| 2.76
| 2.82
|
|
| 73.6
| 73.6
| ### |
2001-Feb-21 Wed
| 2.81
| 2.85
| 2.79
| 2.8
| 344,327
| ###
| ###
| ###
| 0.2 |
2001-Feb-20 Tue
| 2.84
| 2.86
| 2.79
| 2.85
|
|
| 71.7
| 71.7
| ### |
2001-Feb-19 Mon
| 2.85
| 2.87
| 2.8
| 2.84
|
|
| 38.5
| 38.5
| 0.2 |
2001-Feb-16 Fri
| ###
| ###
| 2.86
| 2.87
|
|
| ###
| ###
| ### |
2001-Feb-15 Thu
| 3
| 3
| ###
| ###
|
|
| 12.7
| 12.7
| 0.0 |
2001-Feb-14 Wed
| ###
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-13 Tue
| ###
| ###
| 2.78
| 2.842
| 2,445,659
| ###
| ###
| ###
| ### |
2001-Feb-12 Mon
| ###
| 3.2
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2001-Feb-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-08 Thu
| 2.88
| ###
| 2.85
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2001-Feb-07 Wed
| ###
| ###
| 2.8
| 2.86
|
|
| ###
| ###
| 0.2 |
2001-Feb-06 Tue
| ###
| ###
| ###
| ###
| 1,222,147
| 0
| 97.5
| 97.5
| 0.0 |
2001-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2001-Feb-02 Fri
| 2.83
| 2.83
| ###
| 2.74
| 1,212,759
| 1,716,053
| 12.5
| 12.5
| 0.2 |
2001-Feb-01 Thu
| 2.889
| ###
| 2.79
| 2.83
|
|
| 18.5
| 18.5
| 0.2 |
2001-Jan-31 Wed
| ###
| ###
| ###
| ###
| 1,033,453
| 0
| ###
| ###
| 0.0 |
2001-Jan-30 Tue
| 2.959
| ###
| 2.87
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2001-Jan-29 Mon
| ###
| ###
| 2.85
| 2.89
| 3,047,529
| 4,342,728
| 7.8
| 7.8
| ### |
2001-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-24 Wed
| 2.59
| ###
| 2.58
| 2.624
|
|
| 78.1
| 78.1
| 0.2 |
2001-Jan-23 Tue
| ###
| 2.7
| 2.51
| 2.53
| 1,815,649
| ###
| ###
| ###
| ### |
2001-Jan-22 Mon
| 2.45
| 2.71
| 2.45
| ###
| 3,314,385
| ###
| ###
| ###
| 0.0 |
2001-Jan-19 Fri
| 2.51
| 2.54
| 2.44
| 2.44
| 1,501,285
| ###
| 10.4
| 10.4
| 0.2 |
2001-Jan-18 Thu
| ###
| 2.53
| ###
| 2.49
| 1,627,345
| ###
| 91.4
| 91.4
| 0.2 |
2001-Jan-17 Wed
| 2.44
| 2.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-16 Tue
| 2.658
| 2.71
| 2.43
| 2.47
|
|
| 4.9
| 4.9
| ### |
2001-Jan-15 Mon
| ###
| ###
| ###
| ###
| 4,087,083
| 0
| 98.6
| 98.6
| 0.0 |
2001-Jan-12 Fri
| 2.7
| 2.78
| 2.22
| 2.25
|
|
| ###
| ###
| ### |
2001-Jan-11 Thu
| 3.25
| 3.45
| ###
| ###
|
|
| 0.5
| 0.5
| 0.0 |
2001-Jan-08 Mon
| 1.84
| 2.56
| 1.75
| 2.522
| 11,722,581
| ###
| ###
| ###
| ### |
2001-Jan-04 Thu
| 1.81
| ###
| 1.81
| 1.87
| 3,082,358
| ###
| 94.1
| 94.1
| ### |
2001-Jan-03 Wed
| ###
| 1.75
| ###
| 1.75
| 1,097,886
| 960,650
| ###
| ###
| 0.1 |
2001-Jan-02 Tue
| ###
| 1.74
| ###
| 1.72
| 1,663,224
| ###
| ###
| ###
| 0.1 |
2001-Jan-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-28 Thu
| 1.57
| ###
| 1.57
| ###
| 410,273
| ###
| ###
| ###
| 0.0 |
2000-Dec-27 Wed
| 1.549
| 1.59
| 1.54
| 1.55
|
|
| ###
| ###
| ### |
2000-Dec-26 Tue
| 1.55
| 1.58
| 1.55
| 1.57
| 531,179
| ###
| 75.6
| 75.6
| 0.1 |
2000-Dec-25 Mon
| 1.55
| 1.58
| 1.55
| 1.57
| 531,179
| ###
| 75.6
| 75.6
| 0.1 |
2000-Dec-22 Fri
| 1.55
| 1.58
| 1.55
| 1.57
| 531,179
| ###
| 75.6
| 75.6
| 0.1 |
2000-Dec-21 Thu
| 1.57
| ###
| 1.52
| 1.544
|
|
| ###
| ###
| ### |
2000-Dec-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-19 Tue
| ###
| ###
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2000-Dec-18 Mon
| ###
| ###
| 1.58
| ###
| 875,645
| 691,759
| ###
| ###
| 0.0 |
2000-Dec-15 Fri
| ###
| ###
| 1.58
| ###
| 1,143,129
| 903,071
| 16.4
| 16.4
| 0.0 |
2000-Dec-14 Thu
| ###
| 1.72
| ###
| ###
| 3,911,951
| 3,364,277
| ###
| ###
| 0.0 |
2000-Dec-13 Wed
| 1.57
| ###
| 1.57
| 1.59
|
|
| ###
| ###
| ### |
2000-Dec-12 Tue
| ###
| ###
| 1.57
| 1.59
| 1,526,546
| ###
| ###
| ###
| ### |
2000-Dec-11 Mon
| 1.524
| ###
| 1.5
| 1.59
| 2,787,381
| ###
| 92.4
| 92.4
| ### |
2000-Dec-08 Fri
| ###
| 1.52
| ###
| 1.456
| 4,773,251
| 3,627,670
| ###
| ###
| ### |
2000-Dec-07 Thu
| 1.48
| 1.48
| ###
| 1.4
|
|
| ###
| ###
| ### |
2000-Dec-06 Wed
| 1.56
| 1.56
| 1.48
| 1.48
|
|
| 9.2
| 9.2
| 0.1 |
2000-Dec-05 Tue
| 1.52
| 1.57
| 1.49
| 1.49
|
|
| 19.6
| 19.6
| ### |
2000-Dec-04 Mon
| 1.55
| 1.59
| 1.48
| 1.5
|
|
| ###
| ###
| 0.1 |
2000-Dec-01 Fri
| 1.45
| 1.58
| 1.45
| 1.54
|
|
| ###
| ###
| ### |
2000-Nov-30 Thu
| ###
| ###
| 1.54
| 1.54
|
|
| 5.8
| 5.8
| ### |
2000-Nov-29 Wed
| 1.484
| ###
| 1.45
| ###
| 2,779,387
| 2,015,055
| 98.4
| 98.4
| 0.0 |
2000-Nov-28 Tue
| ###
| ###
| 1.52
| 1.53
|
|
| ###
| ###
| ### |
2000-Nov-27 Mon
| 1.75
| 1.77
| ###
| ###
| 2,066,741
| ###
| ###
| ###
| 0.0 |
2000-Nov-24 Fri
| ###
| 1.75
| ###
| 1.7
| 5,289,022
| ###
| ###
| ###
| ### |
2000-Nov-23 Thu
| ###
| ###
| ###
| ###
| 5,655,947
| 0
| 99.9
| 99.9
| 0.0 |
2000-Nov-22 Wed
| 1.5
| 1.55
| ###
| ###
| 3,539,649
| 2,743,227
| ###
| ###
| 0.0 |
2000-Nov-21 Tue
| 1.581
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-20 Mon
| ###
| 1.77
| 1.57
| ###
| 6,461,940
| ###
| ###
| ###
| 0.0 |
2000-Nov-17 Fri
| 1.49
| ###
| 1.43
| 1.56
|
|
| ###
| ###
| ### |
2000-Nov-16 Thu
| 1.26
| 1.4
| 1.24
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-15 Wed
| ###
| 1.25
| ###
| 1.23
|
|
| ###
| ###
| 0.1 |
2000-Nov-10 Fri
| 1.23
| 1.29
| ###
| 1.24
| 4,096,052
| 2,641,953
| ###
| ###
| 0.1 |
2000-Nov-09 Thu
| ###
| 1.23
| ###
| 1.22
| 4,115,120
| ###
| ###
| ###
| 0.1 |
2000-Nov-08 Wed
| ###
| ###
| ###
| ###
| 2,700,580
| 0
| 4.6
| 4.6
| 0.0 |
2000-Nov-07 Tue
| ###
| ###
| ###
| 1.129
| 2,800,687
| 0
| ###
| ###
| ### |
2000-Nov-06 Mon
| ###
| ###
| 0.88
| ###
| 4,628,770
| 2,036,658
| ###
| ###
| 0.0 |
2000-Nov-03 Fri
| 0.85
| ###
| 0.83
| ###
| 2,237,424
| ###
| ###
| ###
| 0.0 |
2000-Nov-02 Thu
| 0.8
| 0.87
| 0.78
| 0.83
|
|
| ###
| ###
| ### |
2000-Nov-01 Wed
| 0.76
| 0.81
| 0.73
| 0.81
| 1,801,779
| ###
| ###
| ###
| 0.1 |
2000-Oct-31 Tue
| 0.76
| 0.77
| 0.72
| 0.73
|
|
| 9.7
| 9.7
| 0.1 |
2000-Oct-30 Mon
| 0.74
| 0.81
| 0.74
| 0.77
| 823,480
| ###
| ###
| ###
| 0.1 |
2000-Oct-27 Fri
| 0.74
| 0.76
| 0.7
| 0.74
|
|
| 68.9
| 68.9
| 0.1 |
2000-Oct-26 Thu
| ###
| 0.73
| ###
| 0.71
|
|
| 99.0
| 99.0
| ### |
2000-Oct-25 Wed
| ###
| ###
| ###
| ###
| 265,147
| 0
| ###
| ###
| 0.0 |
2000-Oct-24 Tue
| 0.59
| ###
| 0.58
| 0.58
|
|
| 22.4
| 22.4
| ### |
2000-Oct-23 Mon
| ###
| ###
| 0.59
| 0.59
| 162,520
| 47,943
| ###
| ###
| 0.0 |
2000-Oct-20 Fri
| ###
| ###
| ###
| ###
| 150,689
| 0
| ###
| ###
| 0.0 |
2000-Oct-19 Thu
| ###
| ###
| 0.59
| ###
| 209,759
| 61,878
| ###
| ###
| 0.0 |
2000-Oct-18 Wed
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2000-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-16 Mon
| ###
| ###
| ###
| ###
| 155,121
| 0
| 66.4
| 66.4
| 0.0 |
2000-Oct-13 Fri
| ###
| ###
| 0.58
| ###
| 297,955
| ###
| 88.3
| 88.3
| 0.0 |
2000-Oct-12 Thu
| ###
| ###
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2000-Oct-11 Wed
| ###
| ###
| ###
| 0.675
|
|
| ###
| ###
| 0.0 |
2000-Oct-10 Tue
| ###
| ###
| ###
| ###
| 325,744
| 0
| ###
| ###
| 0.0 |
2000-Oct-09 Mon
| 0.7
| 0.7
| ###
| ###
| 337,442
| ###
| 26.4
| 26.4
| 0.0 |
2000-Oct-06 Fri
| 0.71
| 0.73
| 0.7
| 0.71
|
|
| ###
| ###
| ### |
2000-Oct-05 Thu
| 0.72
| 0.73
| 0.7
| 0.73
| 140,977
| ###
| 79.2
| 79.2
| 0.1 |
2000-Oct-04 Wed
| 0.71
| 0.72
| 0.7
| 0.71
|
|
| ###
| ###
| ### |
2000-Oct-03 Tue
| 0.73
| 0.76
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
|