End of day Prices (full format), 600 Days for (RCD) RECORD INVESTMENTS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2004-Feb-16 Mon
| 3.74
| 3.84
| ###
| 3.7
|
|
| 24.3
| 24.3
| 0.3 |
2004-Feb-13 Fri
| ###
| 3.75
| ###
| 3.72
| 883,451
| 1,656,470
| ###
| ###
| 0.3 |
2004-Feb-12 Thu
| ###
| ###
| 3.53
| 3.57
| 693,356
| 1,223,773
| ###
| ###
| 0.3 |
2004-Feb-11 Wed
| 3.5
| ###
| 3.5
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-10 Tue
| 3.49
| 3.5
| 3.47
| 3.5
| 192,181
| 669,750
| ###
| ###
| 0.3 |
2004-Feb-09 Mon
| 3.52
| 3.52
| 3.46
| 3.46
| 220,822
| ###
| 17.9
| 17.9
| 0.2 |
2004-Feb-06 Fri
| 3.46
| 3.55
| 3.46
| 3.5
| 323,747
| ###
| 77.0
| 77.0
| 0.3 |
2004-Feb-05 Thu
| 3.48
| 3.5
| 3.44
| 3.44
| 78,286
| 271,652
| ###
| ###
| 0.2 |
2004-Feb-04 Wed
| 3.43
| 3.5
| 3.43
| 3.48
|
|
| 84.8
| 84.8
| 0.2 |
2004-Feb-03 Tue
| 3.46
| 3.5
| 3.43
| 3.43
| 93,243
| 323,086
| ###
| ###
| 0.2 |
2004-Feb-02 Mon
| 3.46
| 3.52
| 3.46
| 3.46
| 102,522
| ###
| 73.1
| 73.1
| 0.2 |
2004-Jan-30 Fri
| 3.48
| 3.5
| 3.45
| 3.46
|
|
| 31.9
| 31.9
| 0.2 |
2004-Jan-29 Thu
| 3.44
| 3.48
| 3.42
| 3.46
|
|
| ###
| ###
| 0.2 |
2004-Jan-28 Wed
| 3.42
| 3.49
| 3.42
| 3.45
| 115,520
| 399,121
| ###
| ###
| ### |
2004-Jan-27 Tue
| 3.5
| 3.5
| 3.47
| 3.47
| 223,088
| ###
| 32.6
| 32.6
| 0.2 |
2004-Jan-23 Fri
| 3.49
| 3.5
| 3.45
| 3.5
|
|
| ###
| ###
| 0.3 |
2004-Jan-22 Thu
| 3.46
| 3.49
| 3.45
| 3.49
| 106,775
| ###
| ###
| ###
| ### |
2004-Jan-21 Wed
| 3.47
| 3.47
| 3.41
| 3.43
| 175,375
| ###
| 22.7
| 22.7
| 0.2 |
2004-Jan-20 Tue
| 3.48
| 3.5
| 3.42
| 3.47
|
|
| ###
| ###
| 0.2 |
2004-Jan-19 Mon
| 3.5
| 3.53
| 3.48
| 3.48
| 127,925
| 448,377
| ###
| ###
| 0.2 |
2004-Jan-16 Fri
| 3.49
| 3.51
| 3.48
| 3.48
|
|
| 33.9
| 33.9
| 0.2 |
2004-Jan-15 Thu
| 3.43
| 3.5
| 3.43
| 3.49
| 207,384
| 718,585
| 83.6
| 83.6
| ### |
2004-Jan-14 Wed
| 3.45
| 3.45
| 3.43
| 3.43
| 110,670
| ###
| ###
| ###
| 0.2 |
2004-Jan-13 Tue
| 3.41
| 3.45
| 3.41
| 3.44
|
|
| ###
| ###
| 0.2 |
2004-Jan-12 Mon
| 3.45
| 3.48
| ###
| 3.4
| 275,778
| 479,853
| 19.9
| 19.9
| 0.2 |
2004-Jan-09 Fri
| ###
| 3.42
| ###
| 3.41
|
|
| 73.9
| 73.9
| ### |
2004-Jan-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-07 Wed
| ###
| ###
| ###
| ###
| 397,240
| 0
| ###
| ###
| 0.0 |
2004-Jan-06 Tue
| ###
| ###
| ###
| ###
| 195,373
| 0
| 30.7
| 30.7
| 0.0 |
2004-Jan-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-31 Wed
| ###
| ###
| ###
| ###
| 73,259
| 0
| ###
| ###
| 0.0 |
2003-Dec-30 Tue
| 3.27
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-29 Mon
| 3.28
| 3.28
| 3.26
| 3.26
|
|
| ###
| ###
| 0.2 |
2003-Dec-24 Wed
| 3.25
| 3.26
| 3.25
| 3.26
|
|
| ###
| ###
| 0.2 |
2003-Dec-23 Tue
| 3.25
| 3.28
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2003-Dec-22 Mon
| 3.25
| 3.26
| 3.24
| 3.25
| 153,278
| 498,153
| ###
| ###
| 0.2 |
2003-Dec-19 Fri
| 3.24
| 3.25
| 3.23
| 3.25
|
|
| 71.4
| 71.4
| 0.2 |
2003-Dec-18 Thu
| 3.25
| 3.25
| 3.22
| 3.23
|
|
| 34.1
| 34.1
| ### |
2003-Dec-17 Wed
| 3.25
| 3.29
| 3.22
| 3.25
| 231,975
| 755,078
| 72.7
| 72.7
| 0.2 |
2003-Dec-16 Tue
| 3.21
| 3.29
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2003-Dec-15 Mon
| ###
| 3.27
| ###
| 3.23
| 477,976
| ###
| ###
| ###
| ### |
2003-Dec-12 Fri
| ###
| ###
| ###
| ###
| 62,546
| 0
| ###
| ###
| 0.0 |
2003-Dec-11 Thu
| ###
| ###
| ###
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2003-Dec-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-09 Tue
| ###
| ###
| ###
| ###
| 338,255
| 0
| 33.2
| 33.2
| 0.0 |
2003-Dec-08 Mon
| ###
| ###
| ###
| ###
| 245,356
| 0
| ###
| ###
| 0.0 |
2003-Dec-05 Fri
| ###
| 3.2
| ###
| ###
| 260,453
| 416,724
| ###
| ###
| 0.0 |
2003-Dec-04 Thu
| ###
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2003-Dec-03 Wed
| ###
| ###
| ###
| ###
| 264,920
| 0
| ###
| ###
| 0.0 |
2003-Dec-02 Tue
| ###
| ###
| ###
| ###
| 93,470
| 0
| 31.6
| 31.6
| 0.0 |
2003-Dec-01 Mon
| ###
| ###
| ###
| ###
| 109,923
| 0
| 76.3
| 76.3
| 0.0 |
2003-Nov-28 Fri
| ###
| ###
| ###
| ###
| 92,555
| 0
| ###
| ###
| 0.0 |
2003-Nov-27 Thu
| ###
| ###
| ###
| ###
| 166,353
| 0
| 28.2
| 28.2
| 0.0 |
2003-Nov-26 Wed
| ###
| ###
| ###
| ###
| 106,758
| 0
| ###
| ###
| 0.0 |
2003-Nov-25 Tue
| ###
| ###
| ###
| ###
| 80,377
| 0
| ###
| ###
| 0.0 |
2003-Nov-24 Mon
| ###
| ###
| ###
| ###
| 102,874
| 0
| ###
| ###
| 0.0 |
2003-Nov-21 Fri
| ###
| ###
| ###
| ###
| 241,479
| 0
| ###
| ###
| 0.0 |
2003-Nov-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-19 Wed
| ###
| ###
| ###
| ###
| 312,924
| 0
| 71.6
| 71.6
| 0.0 |
2003-Nov-18 Tue
| ###
| ###
| ###
| ###
| 61,573
| 0
| 90.1
| 90.1
| 0.0 |
2003-Nov-17 Mon
| ###
| ###
| ###
| ###
| 81,140
| 0
| 85.1
| 85.1
| 0.0 |
2003-Nov-14 Fri
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2003-Nov-13 Thu
| ###
| ###
| ###
| ###
| 150,950
| 0
| ###
| ###
| 0.0 |
2003-Nov-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-11 Tue
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2003-Nov-10 Mon
| ###
| ###
| ###
| 3
| 142,280
| 0
| 82.8
| 82.8
| 0.2 |
2003-Nov-07 Fri
| ###
| ###
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2003-Nov-06 Thu
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2003-Nov-05 Wed
| ###
| ###
| ###
| ###
| 265,581
| 0
| ###
| ###
| 0.0 |
2003-Nov-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-03 Mon
| ###
| ###
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2003-Oct-31 Fri
| ###
| ###
| ###
| ###
| 201,684
| 0
| ###
| ###
| 0.0 |
2003-Oct-30 Thu
| 3.2
| 3.2
| ###
| ###
| 140,053
| 224,084
| 19.7
| 19.7
| 0.0 |
2003-Oct-29 Wed
| 3.2
| 3.21
| ###
| 3.2
|
|
| 70.0
| 70.0
| 0.2 |
2003-Oct-28 Tue
| ###
| 3.22
| ###
| 3.2
| 362,076
| 582,942
| ###
| ###
| 0.2 |
2003-Oct-27 Mon
| ###
| 3.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-24 Fri
| ###
| ###
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2003-Oct-23 Thu
| ###
| ###
| ###
| ###
| 76,579
| 0
| 34.9
| 34.9
| 0.0 |
2003-Oct-22 Wed
| ###
| ###
| ###
| ###
| 129,270
| 0
| 26.8
| 26.8
| 0.0 |
2003-Oct-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-20 Mon
| ###
| ###
| ###
| ###
| 221,225
| 0
| 69.8
| 69.8
| 0.0 |
2003-Oct-17 Fri
| ###
| ###
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2003-Oct-16 Thu
| ###
| ###
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2003-Oct-15 Wed
| ###
| ###
| ###
| ###
| 206,685
| 0
| 73.0
| 73.0
| 0.0 |
2003-Oct-14 Tue
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2003-Oct-13 Mon
| ###
| ###
| ###
| ###
| 232,444
| 0
| 16.1
| 16.1
| 0.0 |
2003-Oct-10 Fri
| ###
| ###
| ###
| ###
| 222,972
| 0
| ###
| ###
| 0.0 |
2003-Oct-09 Thu
| ###
| ###
| ###
| ###
| 93,547
| 0
| ###
| ###
| 0.0 |
2003-Oct-08 Wed
| ###
| ###
| ###
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2003-Oct-07 Tue
| ###
| ###
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2003-Oct-06 Mon
| ###
| 3
| ###
| ###
| 379,874
| ###
| 69.9
| 69.9
| 0.0 |
2003-Oct-03 Fri
| ###
| ###
| ###
| ###
| 201,020
| 0
| ###
| ###
| 0.0 |
2003-Oct-02 Thu
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2003-Oct-01 Wed
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2003-Sep-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-29 Mon
| ###
| ###
| ###
| ###
| 155,477
| 0
| 79.3
| 79.3
| 0.0 |
2003-Sep-26 Fri
| 2.89
| ###
| 2.89
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2003-Sep-25 Thu
| ###
| ###
| 2.87
| 2.87
| 402,455
| 577,522
| ###
| ###
| ### |
2003-Sep-24 Wed
| ###
| ###
| ###
| ###
| 313,970
| 0
| ###
| ###
| 0.0 |
2003-Sep-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-22 Mon
| ###
| 3
| ###
| 3
|
|
| 75.1
| 75.1
| 0.2 |
2003-Sep-19 Fri
| ###
| ###
| ###
| ###
| 194,956
| 0
| ###
| ###
| 0.0 |
2003-Sep-18 Thu
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-17 Wed
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-16 Tue
| ###
| ###
| ###
| ###
| 84,047
| 0
| ###
| ###
| 0.0 |
2003-Sep-15 Mon
| 2.85
| ###
| 2.85
| ###
| 91,951
| ###
| 86.9
| 86.9
| 0.0 |
2003-Sep-12 Fri
| ###
| ###
| 2.85
| 2.85
| 147,185
| ###
| 12.4
| 12.4
| ### |
2003-Sep-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-10 Wed
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-08 Mon
| ###
| ###
| ###
| ###
| 170,642
| 0
| ###
| ###
| 0.0 |
2003-Sep-05 Fri
| ###
| ###
| ###
| ###
| 139,629
| 0
| ###
| ###
| 0.0 |
2003-Sep-04 Thu
| ###
| ###
| ###
| ###
| 78,749
| 0
| ###
| ###
| 0.0 |
2003-Sep-03 Wed
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2003-Sep-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-01 Mon
| 3
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2003-Aug-29 Fri
| ###
| 3
| ###
| ###
| 495,650
| 743,475
| ###
| ###
| 0.0 |
2003-Aug-28 Thu
| ###
| ###
| ###
| ###
| 266,744
| 0
| ###
| ###
| 0.0 |
2003-Aug-27 Wed
| ###
| ###
| ###
| ###
| 142,645
| 0
| 77.6
| 77.6
| 0.0 |
2003-Aug-26 Tue
| ###
| ###
| ###
| ###
| 181,129
| 0
| ###
| ###
| 0.0 |
2003-Aug-25 Mon
| ###
| ###
| 2.84
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-22 Fri
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2003-Aug-21 Thu
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2003-Aug-20 Wed
| ###
| ###
| ###
| ###
| 101,348
| 0
| ###
| ###
| 0.0 |
2003-Aug-19 Tue
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2003-Aug-18 Mon
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2003-Aug-15 Fri
| 3.2
| 3.2
| ###
| ###
| 124,270
| ###
| 11.9
| 11.9
| 0.0 |
2003-Aug-14 Thu
| ###
| 3.2
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2003-Aug-13 Wed
| ###
| ###
| ###
| ###
| 188,841
| 0
| ###
| ###
| 0.0 |
2003-Aug-12 Tue
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2003-Aug-11 Mon
| 3.24
| 3.25
| ###
| ###
| 239,228
| 388,745
| ###
| ###
| 0.0 |
2003-Aug-08 Fri
| ###
| 3.21
| ###
| ###
| 354,373
| ###
| ###
| ###
| 0.0 |
2003-Aug-07 Thu
| ###
| ###
| ###
| ###
| 141,423
| 0
| ###
| ###
| 0.0 |
2003-Aug-06 Wed
| ###
| ###
| ###
| ###
| 125,272
| 0
| 24.6
| 24.6
| 0.0 |
2003-Aug-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-04 Mon
| ###
| ###
| ###
| ###
| 187,377
| 0
| ###
| ###
| 0.0 |
2003-Aug-01 Fri
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2003-Jul-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-29 Tue
| ###
| ###
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2003-Jul-28 Mon
| ###
| ###
| 3
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2003-Jul-25 Fri
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2003-Jul-24 Thu
| ###
| ###
| ###
| ###
| 144,846
| 0
| ###
| ###
| 0.0 |
2003-Jul-23 Wed
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-22 Tue
| ###
| ###
| ###
| ###
| 176,041
| 0
| ###
| ###
| 0.0 |
2003-Jul-21 Mon
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-18 Fri
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2003-Jul-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-16 Wed
| ###
| ###
| ###
| ###
| 252,071
| 0
| 87.9
| 87.9
| 0.0 |
2003-Jul-15 Tue
| ###
| ###
| 2.87
| ###
| 87,055
| 124,923
| 88.7
| 88.7
| 0.0 |
2003-Jul-14 Mon
| 2.86
| ###
| 2.86
| ###
| 98,777
| 141,251
| 78.2
| 78.2
| 0.0 |
2003-Jul-11 Fri
| ###
| ###
| 2.85
| 2.85
|
|
| 12.2
| 12.2
| ### |
2003-Jul-10 Thu
| 2.84
| ###
| 2.84
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2003-Jul-09 Wed
| 2.84
| 2.85
| 2.83
| 2.85
|
|
| 70.1
| 70.1
| ### |
2003-Jul-08 Tue
| 2.85
| 2.85
| 2.84
| 2.85
| 208,758
| ###
| 74.3
| 74.3
| ### |
2003-Jul-07 Mon
| 2.85
| 2.85
| 2.82
| 2.84
|
|
| 29.8
| 29.8
| 0.2 |
2003-Jul-04 Fri
| 2.84
| 2.88
| 2.83
| 2.85
| 736,551
| 2,102,853
| ###
| ###
| ### |
2003-Jul-03 Thu
| ###
| ###
| 2.83
| 2.83
|
|
| 5.4
| 5.4
| 0.2 |
2003-Jul-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-30 Mon
| ###
| ###
| ###
| ###
| 372,855
| 0
| ###
| ###
| 0.0 |
2003-Jun-27 Fri
| ###
| ###
| 2.89
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2003-Jun-25 Wed
| 2.82
| ###
| 2.82
| ###
| 274,054
| ###
| 88.8
| 88.8
| 0.0 |
2003-Jun-24 Tue
| 2.82
| 2.83
| 2.81
| 2.81
| 72,920
| ###
| ###
| ###
| ### |
2003-Jun-23 Mon
| 2.76
| 2.8
| 2.76
| 2.79
| 150,421
| 418,170
| ###
| ###
| ### |
2003-Jun-20 Fri
| 2.8
| 2.8
| 2.75
| 2.75
| 112,424
| 311,976
| ###
| ###
| ### |
2003-Jun-19 Thu
| 2.8
| 2.8
| 2.78
| 2.8
|
|
| ###
| ###
| 0.2 |
2003-Jun-18 Wed
| 2.75
| 2.8
| 2.73
| 2.8
|
|
| 85.0
| 85.0
| 0.2 |
2003-Jun-17 Tue
| 2.81
| 2.81
| 2.73
| 2.75
|
|
| ###
| ###
| ### |
2003-Jun-16 Mon
| 2.72
| 2.82
| 2.7
| 2.82
| 148,775
| ###
| 89.9
| 89.9
| ### |
2003-Jun-13 Fri
| 2.8
| 2.8
| 2.74
| 2.74
|
|
| ###
| ###
| 0.2 |
2003-Jun-12 Thu
| 2.8
| 2.82
| 2.79
| 2.8
|
|
| ###
| ###
| 0.2 |
2003-Jun-11 Wed
| 2.85
| 2.89
| 2.79
| 2.8
| 185,273
| 526,175
| 20.3
| 20.3
| 0.2 |
2003-Jun-10 Tue
| 2.83
| 2.85
| 2.81
| 2.82
|
|
| ###
| ###
| ### |
2003-Jun-06 Fri
| 2.73
| 2.84
| 2.73
| 2.82
| 151,682
| ###
| ###
| ###
| ### |
2003-Jun-05 Thu
| ###
| 2.74
| ###
| 2.73
| 284,724
| 390,071
| 82.0
| 82.0
| ### |
2003-Jun-04 Wed
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2003-Jun-03 Tue
| ###
| 2.7
| ###
| ###
| 104,225
| ###
| ###
| ###
| 0.0 |
2003-Jun-02 Mon
| ###
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2003-May-30 Fri
| ###
| 2.7
| ###
| ###
| 111,623
| ###
| ###
| ###
| 0.0 |
2003-May-29 Thu
| ###
| 2.7
| ###
| ###
| 597,759
| 806,974
| 75.8
| 75.8
| 0.0 |
2003-May-28 Wed
| ###
| 2.74
| ###
| ###
| 3,047,779
| 4,175,457
| 28.6
| 28.6
| 0.0 |
2003-May-27 Tue
| ###
| ###
| ###
| ###
| 112,746
| 0
| 87.9
| 87.9
| 0.0 |
2003-May-26 Mon
| 2.58
| ###
| 2.58
| ###
| 50,651
| ###
| 86.3
| 86.3
| 0.0 |
2003-May-23 Fri
| 2.56
| 2.58
| 2.56
| 2.58
| 99,854
| 256,624
| ###
| ###
| 0.2 |
2003-May-22 Thu
| 2.5
| 2.55
| 2.5
| 2.52
|
|
| 78.6
| 78.6
| ### |
2003-May-21 Wed
| 2.54
| 2.58
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2003-May-20 Tue
| 2.58
| 2.58
| 2.5
| 2.54
| 75,753
| ###
| 19.0
| 19.0
| ### |
2003-May-19 Mon
| ###
| ###
| 2.59
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2003-May-16 Fri
| ###
| ###
| ###
| ###
| 292,574
| 0
| ###
| ###
| 0.0 |
2003-May-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-14 Wed
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2003-May-13 Tue
| ###
| ###
| ###
| ###
| 179,082
| 0
| ###
| ###
| 0.0 |
2003-May-12 Mon
| ###
| ###
| ###
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2003-May-09 Fri
| 2.58
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-08 Thu
| 2.58
| 2.59
| 2.56
| 2.57
| 45,421
| 116,959
| ###
| ###
| ### |
2003-May-07 Wed
| ###
| ###
| 2.58
| 2.58
|
|
| ###
| ###
| 0.2 |
2003-May-06 Tue
| ###
| ###
| 2.58
| ###
| 183,071
| ###
| 13.4
| 13.4
| 0.0 |
2003-May-05 Mon
| ###
| 2.73
| ###
| ###
| 187,252
| ###
| ###
| ###
| 0.0 |
2003-May-02 Fri
| 2.58
| ###
| 2.58
| ###
| 617,658
| 796,778
| ###
| ###
| 0.0 |
2003-May-01 Thu
| 2.53
| 2.58
| 2.53
| 2.58
| 63,087
| 161,187
| ###
| ###
| 0.2 |
2003-Apr-30 Wed
| 2.53
| ###
| 2.52
| 2.52
|
|
| ###
| ###
| ### |
2003-Apr-29 Tue
| 2.5
| 2.53
| 2.5
| 2.53
| 100,327
| 252,322
| ###
| ###
| ### |
2003-Apr-28 Mon
| 2.48
| 2.5
| 2.44
| 2.5
|
|
| 79.0
| 79.0
| 0.2 |
2003-Apr-24 Thu
| 2.5
| 2.5
| 2.46
| 2.46
|
|
| 18.3
| 18.3
| 0.2 |
2003-Apr-23 Wed
| 2.49
| 2.5
| 2.49
| 2.5
|
|
| 74.8
| 74.8
| 0.2 |
2003-Apr-22 Tue
| 2.48
| 2.49
| 2.47
| 2.49
| 14,526
| 36,024
| ###
| ###
| 0.2 |
2003-Apr-17 Thu
| 2.45
| 2.46
| 2.43
| 2.43
| 151,772
| 371,082
| ###
| ###
| ### |
2003-Apr-16 Wed
| 2.47
| 2.48
| 2.45
| 2.46
| 45,141
| 111,272
| 28.6
| 28.6
| 0.2 |
2003-Apr-15 Tue
| 2.48
| 2.49
| 2.46
| 2.46
|
|
| 24.6
| 24.6
| 0.2 |
2003-Apr-14 Mon
| 2.45
| 2.48
| 2.45
| 2.48
| 61,485
| ###
| 84.7
| 84.7
| 0.2 |
2003-Apr-11 Fri
| 2.45
| 2.47
| 2.43
| 2.45
| 59,845
| 146,620
| 72.1
| 72.1
| 0.2 |
2003-Apr-10 Thu
| 2.43
| 2.44
| 2.43
| 2.43
| 100,074
| 243,680
| 63.9
| 63.9
| ### |
2003-Apr-09 Wed
| 2.45
| 2.48
| 2.41
| 2.41
|
|
| ###
| ###
| 0.2 |
2003-Apr-08 Tue
| 2.48
| 2.49
| 2.42
| 2.44
|
|
| ###
| ###
| 0.2 |
2003-Apr-07 Mon
| ###
| 2.5
| ###
| 2.46
| 190,857
| 238,571
| 89.3
| 89.3
| 0.2 |
2003-Apr-04 Fri
| ###
| ###
| ###
| ###
| 145,273
| 0
| 70.1
| 70.1
| 0.0 |
2003-Apr-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-02 Wed
| ###
| ###
| ###
| ###
| 38,322
| 0
| ###
| ###
| 0.0 |
2003-Apr-01 Tue
| ###
| ###
| ###
| ###
| 57,786
| 0
| ###
| ###
| 0.0 |
2003-Mar-31 Mon
| ###
| ###
| ###
| ###
| 749,784
| 0
| ###
| ###
| 0.0 |
2003-Mar-28 Fri
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2003-Mar-27 Thu
| 2.28
| ###
| 2.28
| ###
| 96,627
| 110,154
| ###
| ###
| 0.0 |
2003-Mar-26 Wed
| ###
| ###
| 2.23
| 2.28
|
|
| 10.8
| 10.8
| 0.2 |
2003-Mar-25 Tue
| 2.28
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-24 Mon
| ###
| ###
| 2.27
| 2.28
| 64,478
| 73,182
| 30.7
| 30.7
| 0.2 |
2003-Mar-21 Fri
| 2.27
| ###
| 2.26
| ###
| 60,644
| 68,527
| 78.3
| 78.3
| 0.0 |
2003-Mar-20 Thu
| ###
| ###
| 2.26
| 2.27
|
|
| 14.0
| 14.0
| 0.2 |
2003-Mar-19 Wed
| ###
| ###
| 2.23
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-18 Tue
| 2.23
| ###
| 2.2
| ###
| 117,187
| ###
| ###
| ###
| 0.0 |
2003-Mar-17 Mon
| ###
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-14 Fri
| ###
| 2.2
| ###
| 2.2
| 98,683
| 108,551
| 74.9
| 74.9
| 0.2 |
2003-Mar-13 Thu
| ###
| 2.21
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2003-Mar-12 Wed
| ###
| ###
| ###
| ###
| 232,180
| 0
| ###
| ###
| 0.0 |
2003-Mar-11 Tue
| 2.2
| 2.2
| ###
| ###
| 312,757
| ###
| ###
| ###
| 0.0 |
2003-Mar-10 Mon
| 2.26
| 2.29
| 2.2
| 2.22
|
|
| ###
| ###
| 0.2 |
2003-Mar-07 Fri
| ###
| ###
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2003-Mar-06 Thu
| ###
| ###
| 2.27
| 2.27
|
|
| 23.0
| 23.0
| 0.2 |
2003-Mar-05 Wed
| ###
| ###
| 2.25
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-04 Tue
| ###
| ###
| ###
| ###
| 120,071
| 0
| 17.9
| 17.9
| 0.0 |
2003-Mar-03 Mon
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2003-Feb-28 Fri
| ###
| ###
| ###
| ###
| 199,587
| 0
| ###
| ###
| 0.0 |
2003-Feb-27 Thu
| ###
| ###
| ###
| ###
| 615,680
| 0
| 26.7
| 26.7
| 0.0 |
2003-Feb-26 Wed
| ###
| ###
| 2.29
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2003-Feb-25 Tue
| ###
| ###
| ###
| ###
| 180,948
| 0
| ###
| ###
| 0.0 |
2003-Feb-24 Mon
| ###
| ###
| ###
| ###
| 180,875
| 0
| 74.2
| 74.2
| 0.0 |
2003-Feb-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-20 Thu
| ###
| 2.4
| 2.28
| ###
| 377,623
| ###
| 87.1
| 87.1
| 0.0 |
2003-Feb-19 Wed
| 2.22
| 2.22
| 2.21
| 2.21
|
|
| 24.7
| 24.7
| 0.2 |
2003-Feb-18 Tue
| 2.2
| 2.22
| ###
| 2.22
| 42,643
| ###
| ###
| ###
| 0.2 |
2003-Feb-17 Mon
| 2.21
| 2.22
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2003-Feb-14 Fri
| ###
| 2.21
| ###
| 2.21
|
|
| 81.2
| 81.2
| 0.2 |
2003-Feb-13 Thu
| ###
| 2.2
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2003-Feb-12 Wed
| ###
| ###
| ###
| ###
| 214,521
| 0
| ###
| ###
| 0.0 |
2003-Feb-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-10 Mon
| ###
| 2.21
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2003-Feb-07 Fri
| 2.2
| 2.21
| ###
| ###
| 68,620
| 75,825
| 26.9
| 26.9
| 0.0 |
2003-Feb-06 Thu
| 2.2
| 2.22
| ###
| 2.21
| 241,355
| ###
| ###
| ###
| 0.2 |
2003-Feb-05 Wed
| ###
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-04 Tue
| ###
| 2.2
| ###
| ###
| 45,755
| ###
| 76.7
| 76.7
| 0.0 |
2003-Feb-03 Mon
| ###
| ###
| ###
| ###
| 642,173
| 0
| ###
| ###
| 0.0 |
2003-Jan-31 Fri
| ###
| ###
| ###
| ###
| 202,053
| 0
| ###
| ###
| 0.0 |
2003-Jan-30 Thu
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2003-Jan-29 Wed
| ###
| ###
| ###
| ###
| 138,855
| 0
| ###
| ###
| 0.0 |
2003-Jan-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-24 Fri
| ###
| 2.2
| ###
| ###
| 66,353
| 72,988
| 30.0
| 30.0
| 0.0 |
2003-Jan-23 Thu
| ###
| ###
| ###
| ###
| 172,352
| 0
| ###
| ###
| 0.0 |
2003-Jan-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-21 Tue
| 2
| ###
| ###
| ###
| 332,546
| 0
| ###
| ###
| 0.0 |
2003-Jan-20 Mon
| ###
| 2
| ###
| ###
| 279,487
| 279,487
| ###
| ###
| 0.0 |
2003-Jan-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-16 Thu
| ###
| ###
| ###
| ###
| 183,281
| 0
| ###
| ###
| 0.0 |
2003-Jan-15 Wed
| ###
| ###
| ###
| ###
| 256,622
| 0
| ###
| ###
| 0.0 |
2003-Jan-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-13 Mon
| ###
| ###
| ###
| ###
| 111,471
| 0
| ###
| ###
| 0.0 |
2003-Jan-10 Fri
| ###
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-09 Thu
| ###
| ###
| 1.89
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2003-Jan-08 Wed
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2003-Jan-07 Tue
| ###
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-06 Mon
| 1.89
| ###
| 1.89
| ###
| 46,441
| 43,886
| 80.9
| 80.9
| 0.0 |
2003-Jan-03 Fri
| ###
| ###
| 1.88
| 1.88
| 47,178
| 44,347
| 11.3
| 11.3
| 0.1 |
2003-Jan-02 Thu
| ###
| ###
| 1.89
| 1.89
| 65,949
| 62,321
| 19.8
| 19.8
| ### |
2002-Dec-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-30 Mon
| ###
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2002-Dec-27 Fri
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2002-Dec-24 Tue
| ###
| ###
| ###
| ###
| 7,544
| 0
| ###
| ###
| 0.0 |
2002-Dec-23 Mon
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2002-Dec-20 Fri
| 1.89
| ###
| 1.88
| ###
| 143,578
| ###
| ###
| ###
| 0.0 |
2002-Dec-19 Thu
| ###
| ###
| 1.89
| 1.89
| 313,487
| 296,245
| 18.6
| 18.6
| ### |
2002-Dec-18 Wed
| ###
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-17 Tue
| ###
| ###
| ###
| ###
| 45,521
| 0
| 84.0
| 84.0
| 0.0 |
2002-Dec-16 Mon
| 1.87
| ###
| 1.87
| ###
| 230,670
| 215,676
| 91.6
| 91.6
| 0.0 |
2002-Dec-13 Fri
| 1.87
| ###
| 1.86
| ###
| 49,721
| 46,240
| 87.4
| 87.4
| 0.0 |
2002-Dec-12 Thu
| 1.86
| ###
| 1.86
| 1.87
| 51,442
| 47,841
| ###
| ###
| ### |
2002-Dec-11 Wed
| ###
| ###
| 1.85
| 1.85
| 176,889
| 163,622
| ###
| ###
| 0.1 |
2002-Dec-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-09 Mon
| ###
| ###
| ###
| ###
| 143,270
| 0
| 28.3
| 28.3
| 0.0 |
2002-Dec-06 Fri
| ###
| ###
| ###
| ###
| 181,451
| 0
| 72.8
| 72.8
| 0.0 |
2002-Dec-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-04 Wed
| ###
| ###
| ###
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2002-Dec-03 Tue
| ###
| ###
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2002-Dec-02 Mon
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2002-Nov-29 Fri
| ###
| ###
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2002-Nov-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-27 Wed
| ###
| ###
| ###
| ###
| 22,780
| 0
| ###
| ###
| 0.0 |
2002-Nov-26 Tue
| ###
| ###
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2002-Nov-25 Mon
| ###
| ###
| ###
| ###
| 82,641
| 0
| ###
| ###
| 0.0 |
2002-Nov-22 Fri
| ###
| ###
| ###
| ###
| 316,075
| 0
| 70.8
| 70.8
| 0.0 |
2002-Nov-21 Thu
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2002-Nov-20 Wed
| ###
| ###
| ###
| ###
| 44,949
| 0
| ###
| ###
| 0.0 |
2002-Nov-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-15 Fri
| 1.85
| 1.89
| 1.85
| 1.89
| 67,321
| ###
| ###
| ###
| ### |
2002-Nov-14 Thu
| 1.85
| 1.85
| 1.81
| 1.85
| 257,988
| ###
| 75.1
| 75.1
| 0.1 |
2002-Nov-13 Wed
| 1.83
| 1.86
| 1.82
| 1.85
|
|
| 83.4
| 83.4
| 0.1 |
2002-Nov-12 Tue
| 1.89
| 1.89
| 1.89
| 1.89
| 0
|
|
|
| ### |
2002-Nov-11 Mon
| ###
| ###
| 1.89
| 1.89
| 89,656
| 84,724
| ###
| ###
| ### |
2002-Nov-08 Fri
| ###
| ###
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2002-Nov-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-06 Wed
| ###
| ###
| ###
| ###
| 190,920
| 0
| 81.4
| 81.4
| 0.0 |
2002-Nov-05 Tue
| ###
| ###
| ###
| ###
| 100,372
| 0
| ###
| ###
| 0.0 |
2002-Nov-04 Mon
| ###
| ###
| ###
| ###
| 21,170
| 0
| ###
| ###
| 0.0 |
2002-Nov-01 Fri
| ###
| ###
| ###
| ###
| 164,158
| 0
| 12.1
| 12.1
| 0.0 |
2002-Oct-31 Thu
| ###
| ###
| ###
| ###
| 215,856
| 0
| 23.4
| 23.4
| 0.0 |
2002-Oct-30 Wed
| 2
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-29 Tue
| 2
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2002-Oct-28 Mon
| ###
| 2
| ###
| 2
| 326,924
| 326,924
| 84.4
| 84.4
| 0.1 |
2002-Oct-25 Fri
| ###
| ###
| ###
| ###
| 24,125
| 0
| ###
| ###
| 0.0 |
2002-Oct-24 Thu
| ###
| ###
| ###
| ###
| 58,680
| 0
| 29.2
| 29.2
| 0.0 |
2002-Oct-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-22 Tue
| ###
| ###
| ###
| ###
| 148,625
| 0
| ###
| ###
| 0.0 |
2002-Oct-21 Mon
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2002-Oct-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-16 Wed
| ###
| ###
| ###
| ###
| 158,585
| 0
| ###
| ###
| 0.0 |
2002-Oct-15 Tue
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2002-Oct-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-11 Fri
| ###
| ###
| ###
| ###
| 189,951
| 0
| 27.2
| 27.2
| 0.0 |
2002-Oct-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-07 Mon
| ###
| ###
| ###
| ###
| 93,088
| 0
| ###
| ###
| 0.0 |
2002-Oct-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-03 Thu
| ###
| ###
| ###
| ###
| 81,158
| 0
| ###
| ###
| 0.0 |
2002-Oct-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-01 Tue
| ###
| ###
| ###
| ###
| 154,428
| 0
| ###
| ###
| 0.0 |
2002-Sep-30 Mon
| ###
| ###
| ###
| ###
| 476,226
| 0
| 28.2
| 28.2
| 0.0 |
2002-Sep-27 Fri
| ###
| 2
| ###
| ###
| 100,971
| 100,971
| 84.0
| 84.0
| 0.0 |
2002-Sep-26 Thu
| ###
| ###
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2002-Sep-25 Wed
| ###
| ###
| ###
| ###
| 254,054
| 0
| ###
| ###
| 0.0 |
2002-Sep-24 Tue
| 2
| 2
| ###
| ###
| 192,372
| 192,372
| ###
| ###
| 0.0 |
2002-Sep-23 Mon
| ###
| 2
| ###
| 2
|
|
| 84.5
| 84.5
| 0.1 |
2002-Sep-20 Fri
| ###
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2002-Sep-19 Thu
| 2
| 2
| ###
| ###
| 232,140
| 232,140
| ###
| ###
| 0.0 |
2002-Sep-18 Wed
| 2
| 2
| ###
| 2
| 177,580
| 177,580
| 74.9
| 74.9
| 0.1 |
2002-Sep-17 Tue
| ###
| ###
| 2
| 2
| 591,254
| 591,254
| 17.6
| 17.6
| 0.1 |
2002-Sep-16 Mon
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-13 Fri
| 2
| 2
| 2
| 2
|
|
| 69.6
| 69.6
| 0.1 |
2002-Sep-12 Thu
| ###
| 2
| ###
| 2
| 73,129
| 73,129
| 79.7
| 79.7
| 0.1 |
2002-Sep-11 Wed
| 2
| 2
| ###
| 2
|
|
| 66.6
| 66.6
| 0.1 |
2002-Sep-10 Tue
| 2
| ###
| ###
| 2
|
|
| 77.4
| 77.4
| 0.1 |
2002-Sep-09 Mon
| 2
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2002-Sep-06 Fri
| ###
| 2
| ###
| 2
|
|
| 79.6
| 79.6
| 0.1 |
2002-Sep-05 Thu
| 2
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2002-Sep-04 Wed
| ###
| ###
| 2
| 2
| 715,823
| 715,823
| 19.1
| 19.1
| 0.1 |
2002-Sep-03 Tue
| ###
| ###
| ###
| ###
| 235,725
| 0
| ###
| ###
| 0.0 |
2002-Sep-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-30 Fri
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2002-Aug-29 Thu
| ###
| ###
| ###
| ###
| 24,179
| 0
| ###
| ###
| 0.0 |
2002-Aug-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-27 Tue
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2002-Aug-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-23 Fri
| ###
| ###
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2002-Aug-22 Thu
| ###
| ###
| ###
| ###
| 338,825
| 0
| ###
| ###
| 0.0 |
2002-Aug-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-20 Tue
| ###
| ###
| 1.89
| 1.89
|
|
| ###
| ###
| ### |
2002-Aug-19 Mon
| 1.88
| ###
| 1.86
| 1.86
| 87,050
| 80,956
| ###
| ###
| 0.1 |
2002-Aug-16 Fri
| 1.83
| 1.86
| 1.83
| 1.85
| 34,772
| 64,154
| ###
| ###
| 0.1 |
2002-Aug-15 Thu
| 1.8
| 1.82
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2002-Aug-14 Wed
| 1.78
| 1.8
| 1.78
| 1.8
| 153,289
| 274,387
| 80.6
| 80.6
| 0.1 |
2002-Aug-13 Tue
| 1.78
| 1.79
| 1.76
| 1.78
| 416,588
| 739,443
| ###
| ###
| 0.1 |
2002-Aug-12 Mon
| 1.8
| 1.8
| 1.76
| 1.78
| 288,889
| 514,222
| ###
| ###
| 0.1 |
2002-Aug-09 Fri
| 1.7
| 1.8
| 1.7
| 1.8
| 157,941
| ###
| 96.4
| 96.4
| 0.1 |
2002-Aug-08 Thu
| ###
| 1.71
| ###
| 1.7
| 89,373
| ###
| 78.4
| 78.4
| ### |
2002-Aug-07 Wed
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2002-Aug-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-05 Mon
| ###
| ###
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2002-Aug-02 Fri
| ###
| ###
| ###
| ###
| 155,088
| 0
| ###
| ###
| 0.0 |
2002-Aug-01 Thu
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2002-Jul-31 Wed
| ###
| ###
| ###
| ###
| 35,773
| 0
| ###
| ###
| 0.0 |
2002-Jul-30 Tue
| ###
| ###
| ###
| ###
| 55,586
| 0
| ###
| ###
| 0.0 |
2002-Jul-29 Mon
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2002-Jul-26 Fri
| ###
| ###
| ###
| ###
| 83,186
| 0
| 81.6
| 81.6
| 0.0 |
2002-Jul-25 Thu
| ###
| ###
| ###
| ###
| 73,929
| 0
| ###
| ###
| 0.0 |
2002-Jul-24 Wed
| ###
| ###
| ###
| ###
| 195,421
| 0
| ###
| ###
| 0.0 |
2002-Jul-23 Tue
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2002-Jul-22 Mon
| ###
| ###
| ###
| ###
| 242,224
| 0
| ###
| ###
| 0.0 |
2002-Jul-19 Fri
| ###
| ###
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2002-Jul-18 Thu
| ###
| 1.7
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2002-Jul-17 Wed
| 1.72
| 1.73
| 1.7
| 1.7
|
|
| 37.3
| 37.3
| ### |
2002-Jul-16 Tue
| 1.76
| 1.76
| 1.72
| 1.73
|
|
| ###
| ###
| ### |
2002-Jul-15 Mon
| 1.75
| 1.77
| 1.75
| 1.75
| 79,545
| ###
| ###
| ###
| 0.1 |
2002-Jul-12 Fri
| 1.73
| 1.76
| 1.73
| 1.75
|
|
| ###
| ###
| 0.1 |
2002-Jul-11 Thu
| 1.72
| 1.75
| 1.71
| 1.73
|
|
| 80.2
| 80.2
| ### |
2002-Jul-10 Wed
| 1.74
| 1.75
| 1.73
| 1.75
|
|
| 78.4
| 78.4
| 0.1 |
2002-Jul-09 Tue
| 1.74
| 1.75
| 1.73
| 1.74
| 259,080
| ###
| 68.2
| 68.2
| 0.1 |
2002-Jul-08 Mon
| 1.73
| 1.75
| 1.73
| 1.73
| 859,480
| ###
| 73.1
| 73.1
| ### |
2002-Jul-05 Fri
| 1.7
| 1.73
| 1.7
| 1.71
|
|
| ###
| ###
| 0.1 |
2002-Jul-04 Thu
| 1.7
| 1.7
| ###
| 1.7
| 168,425
| ###
| 72.6
| 72.6
| ### |
2002-Jul-03 Wed
| ###
| 1.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-02 Tue
| ###
| ###
| ###
| ###
| 1,093,828
| 0
| 24.1
| 24.1
| 0.0 |
2002-Jul-01 Mon
| ###
| ###
| ###
| ###
| 291,620
| 0
| ###
| ###
| 0.0 |
2002-Jun-28 Fri
| ###
| 1.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-27 Thu
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-26 Wed
| 1.7
| 1.7
| ###
| 1.7
|
|
| 82.4
| 82.4
| ### |
2002-Jun-25 Tue
| 1.75
| 1.75
| ###
| 1.7
| 258,784
| ###
| 21.7
| 21.7
| ### |
2002-Jun-24 Mon
| 1.78
| 1.8
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2002-Jun-21 Fri
| 1.83
| 1.83
| 1.78
| 1.78
| 125,975
| 227,384
| ###
| ###
| 0.1 |
2002-Jun-20 Thu
| 1.84
| 1.85
| 1.83
| 1.83
|
|
| 29.2
| 29.2
| ### |
2002-Jun-19 Wed
| 1.83
| 1.83
| 1.81
| 1.81
|
|
| ###
| ###
| ### |
2002-Jun-18 Tue
| 1.84
| 1.84
| 1.84
| 1.84
| 66,055
| 121,541
| ###
| ###
| ### |
2002-Jun-17 Mon
| 1.84
| 1.85
| 1.84
| 1.84
| 20,270
| ###
| ###
| ###
| ### |
2002-Jun-14 Fri
| 1.85
| 1.85
| 1.81
| 1.85
|
|
| ###
| ###
| 0.1 |
2002-Jun-13 Thu
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| 75.4
| 75.4
| 0.1 |
2002-Jun-12 Wed
| 1.85
| 1.85
| 1.84
| 1.85
| 146,654
| 270,576
| ###
| ###
| 0.1 |
2002-Jun-11 Tue
| 1.88
| 1.88
| 1.85
| 1.85
| 138,154
| 257,657
| 27.0
| 27.0
| 0.1 |
2002-Jun-07 Fri
| 1.88
| 1.89
| 1.88
| 1.88
| 164,153
| 309,428
| ###
| ###
| 0.1 |
2002-Jun-06 Thu
| 1.89
| ###
| 1.88
| 1.89
|
|
| ###
| ###
| ### |
2002-Jun-05 Wed
| ###
| ###
| ###
| ###
| 180,547
| 0
| 15.5
| 15.5
| 0.0 |
2002-Jun-04 Tue
| ###
| ###
| ###
| ###
| 65,975
| 0
| 79.2
| 79.2
| 0.0 |
2002-Jun-03 Mon
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2002-May-31 Fri
| ###
| ###
| ###
| ###
| 109,170
| 0
| 27.6
| 27.6
| 0.0 |
2002-May-30 Thu
| ###
| ###
| ###
| ###
| 192,586
| 0
| 89.5
| 89.5
| 0.0 |
2002-May-29 Wed
| 1.86
| ###
| 1.86
| ###
| 103,941
| ###
| ###
| ###
| 0.0 |
2002-May-28 Tue
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| 73.0
| 73.0
| 0.1 |
2002-May-27 Mon
| 1.85
| 1.85
| 1.83
| 1.84
| 32,622
| 60,024
| 30.5
| 30.5
| ### |
2002-May-24 Fri
| 1.82
| 1.85
| 1.81
| 1.83
|
|
| ###
| ###
| ### |
2002-May-23 Thu
| 1.8
| 1.8
| 1.8
| 1.8
| 75,325
| 135,585
| 75.6
| 75.6
| 0.1 |
2002-May-22 Wed
| 1.8
| 1.81
| 1.8
| 1.8
| 71,254
| ###
| ###
| ###
| 0.1 |
2002-May-21 Tue
| 1.81
| 1.81
| 1.8
| 1.8
|
|
| 33.1
| 33.1
| 0.1 |
2002-May-20 Mon
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
|