End of day Prices (full format), 7372800 Days for (RPH) RONIN PROPERTY GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2005-Sep-16 Fri
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Sep-15 Thu
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Sep-14 Wed
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Sep-13 Tue
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Sep-12 Mon
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Jun-10 Fri
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Jun-09 Thu
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Jun-08 Wed
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Jun-07 Tue
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Jun-06 Mon
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Jun-03 Fri
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Jun-02 Thu
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Jun-01 Wed
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-May-31 Tue
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-May-30 Mon
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-May-27 Fri
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-May-26 Thu
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-May-25 Wed
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-May-24 Tue
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-May-23 Mon
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-May-20 Fri
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-May-19 Thu
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-May-18 Wed
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-May-17 Tue
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-May-16 Mon
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-May-13 Fri
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-May-12 Thu
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-May-11 Wed
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-May-10 Tue
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-May-09 Mon
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-May-06 Fri
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-May-05 Thu
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-May-04 Wed
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-May-03 Tue
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-May-02 Mon
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Apr-29 Fri
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Apr-28 Thu
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Apr-27 Wed
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Apr-26 Tue
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Apr-22 Fri
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Apr-21 Thu
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Apr-20 Wed
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Apr-19 Tue
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Apr-18 Mon
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Apr-15 Fri
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Apr-14 Thu
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Apr-13 Wed
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Apr-12 Tue
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Apr-11 Mon
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Apr-08 Fri
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Apr-07 Thu
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Apr-06 Wed
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Apr-05 Tue
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Apr-04 Mon
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Apr-01 Fri
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Mar-31 Thu
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Mar-30 Wed
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Mar-29 Tue
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Mar-24 Thu
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Mar-23 Wed
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Mar-22 Tue
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Mar-21 Mon
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Mar-18 Fri
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Mar-17 Thu
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Mar-16 Wed
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Mar-15 Tue
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Mar-14 Mon
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Mar-11 Fri
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Mar-10 Thu
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Mar-09 Wed
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Mar-08 Tue
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Mar-07 Mon
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Mar-04 Fri
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Mar-03 Thu
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Mar-02 Wed
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Mar-01 Tue
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Feb-28 Mon
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Feb-25 Fri
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Feb-24 Thu
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Feb-23 Wed
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Feb-22 Tue
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Feb-21 Mon
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Feb-18 Fri
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Feb-17 Thu
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Feb-16 Wed
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Feb-15 Tue
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Feb-14 Mon
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Feb-11 Fri
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Feb-10 Thu
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Feb-09 Wed
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Feb-08 Tue
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Feb-07 Mon
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Feb-04 Fri
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Feb-03 Thu
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Feb-02 Wed
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Feb-01 Tue
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Jan-31 Mon
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Jan-28 Fri
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Jan-27 Thu
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Jan-25 Tue
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Jan-24 Mon
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Jan-21 Fri
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Jan-20 Thu
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Jan-19 Wed
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Jan-18 Tue
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Jan-17 Mon
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Jan-14 Fri
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Jan-13 Thu
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Jan-12 Wed
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Jan-11 Tue
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Jan-10 Mon
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Jan-07 Fri
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Jan-06 Thu
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Jan-05 Wed
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2005-Jan-04 Tue
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2004-Dec-31 Fri
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2004-Dec-30 Thu
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2004-Dec-29 Wed
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2004-Dec-24 Fri
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2004-Dec-23 Thu
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2004-Dec-22 Wed
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2004-Dec-21 Tue
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2004-Dec-20 Mon
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2004-Dec-17 Fri
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2004-Dec-16 Thu
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2004-Dec-15 Wed
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2004-Dec-14 Tue
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2004-Dec-13 Mon
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2004-Dec-10 Fri
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2004-Dec-09 Thu
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2004-Dec-08 Wed
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2004-Dec-07 Tue
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2004-Dec-06 Mon
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2004-Dec-03 Fri
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2004-Dec-02 Thu
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2004-Dec-01 Wed
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2004-Nov-30 Tue
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2004-Nov-29 Mon
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2004-Nov-26 Fri
| 1.49
| 1.52
| 1.46
| 1.52
| 1,186,422
| ###
| ###
| ###
| 0.1 |
2004-Nov-25 Thu
| 1.46
| 1.51
| 1.46
| 1.49
| 822,149
| ###
| 81.8
| 81.8
| ### |
2004-Nov-24 Wed
| 1.44
| 1.46
| 1.43
| 1.45
| 8,834,284
| 12,765,540
| ###
| ###
| ### |
2004-Nov-23 Tue
| 1.43
| 1.45
| 1.43
| 1.44
|
|
| 70.4
| 70.4
| 0.1 |
2004-Nov-22 Mon
| 1.44
| 1.44
| 1.43
| 1.44
| 610,071
| 875,451
| 77.6
| 77.6
| 0.1 |
2004-Nov-19 Fri
| 1.44
| 1.44
| 1.43
| 1.43
| 1,303,147
| ###
| ###
| ###
| 0.1 |
2004-Nov-18 Thu
| 1.43
| 1.45
| 1.43
| 1.45
|
|
| 78.2
| 78.2
| ### |
2004-Nov-17 Wed
| 1.45
| 1.45
| 1.43
| 1.43
|
|
| ###
| ###
| 0.1 |
2004-Nov-16 Tue
| 1.44
| 1.47
| 1.44
| 1.45
| 9,311,282
| ###
| ###
| ###
| ### |
2004-Nov-15 Mon
| 1.42
| 1.45
| 1.42
| 1.44
|
|
| 80.6
| 80.6
| 0.1 |
2004-Nov-12 Fri
| 1.41
| 1.43
| 1.41
| 1.43
|
|
| ###
| ###
| 0.1 |
2004-Nov-11 Thu
| 1.4
| 1.43
| 1.4
| 1.41
|
|
| 73.4
| 73.4
| ### |
2004-Nov-10 Wed
| ###
| 1.42
| ###
| 1.4
| 46,882,888
| 33,286,850
| 91.4
| 91.4
| ### |
2004-Nov-09 Tue
| ###
| ###
| ###
| ###
| 2,760,226
| 0
| 20.7
| 20.7
| 0.0 |
2004-Nov-08 Mon
| ###
| ###
| ###
| ###
| 6,126,381
| 0
| ###
| ###
| 0.0 |
2004-Nov-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-04 Thu
| ###
| ###
| ###
| ###
| 3,889,852
| 0
| 71.9
| 71.9
| 0.0 |
2004-Nov-03 Wed
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2004-Nov-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-01 Mon
| ###
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2004-Oct-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-28 Thu
| ###
| ###
| ###
| ###
| 10,632,524
| 0
| 72.2
| 72.2
| 0.0 |
2004-Oct-27 Wed
| ###
| ###
| ###
| ###
| 13,548,084
| 0
| 80.7
| 80.7
| 0.0 |
2004-Oct-26 Tue
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2004-Oct-25 Mon
| ###
| ###
| ###
| ###
| 3,465,677
| 0
| 72.5
| 72.5
| 0.0 |
2004-Oct-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-21 Thu
| ###
| ###
| ###
| ###
| 7,519,053
| 0
| ###
| ###
| 0.0 |
2004-Oct-20 Wed
| ###
| ###
| ###
| ###
| 10,109,480
| 0
| ###
| ###
| 0.0 |
2004-Oct-19 Tue
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2004-Oct-18 Mon
| ###
| ###
| ###
| ###
| 5,792,959
| 0
| 27.7
| 27.7
| 0.0 |
2004-Oct-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-13 Wed
| ###
| ###
| ###
| ###
| 10,636,670
| 0
| 85.1
| 85.1
| 0.0 |
2004-Oct-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-11 Mon
| ###
| ###
| ###
| ###
| 76,887,856
| 0
| 85.7
| 85.7
| 0.0 |
2004-Oct-08 Fri
| ###
| ###
| ###
| ###
| 5,052,484
| 0
| 75.2
| 75.2
| 0.0 |
2004-Oct-07 Thu
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2004-Oct-06 Wed
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2004-Oct-05 Tue
| ###
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2004-Oct-04 Mon
| ###
| ###
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2004-Oct-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-30 Thu
| ###
| ###
| ###
| ###
| 5,185,057
| 0
| ###
| ###
| 0.0 |
2004-Sep-29 Wed
| ###
| ###
| ###
| ###
| 19,535,381
| 0
| ###
| ###
| 0.0 |
2004-Sep-28 Tue
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2004-Sep-27 Mon
| 1.26
| 1.26
| 1.26
| 1.26
| 0
|
|
|
| ### |
2004-Sep-24 Fri
| 1.24
| 1.27
| 1.24
| 1.26
|
|
| ###
| ###
| ### |
2004-Sep-23 Thu
| 1.29
| 1.29
| 1.25
| 1.28
|
|
| 24.6
| 24.6
| ### |
2004-Sep-22 Wed
| 1.23
| 1.29
| 1.23
| 1.28
| 5,231,625
| 6,591,847
| ###
| ###
| ### |
2004-Sep-21 Tue
| 1.22
| 1.23
| 1.22
| 1.22
| 3,112,120
| 3,812,347
| 66.5
| 66.5
| 0.1 |
2004-Sep-20 Mon
| 1.22
| 1.23
| 1.22
| 1.23
|
|
| ###
| ###
| 0.1 |
2004-Sep-17 Fri
| 1.23
| 1.24
| 1.22
| 1.22
|
|
| 20.4
| 20.4
| 0.1 |
2004-Sep-16 Thu
| 1.22
| 1.23
| 1.21
| 1.22
| 8,545,626
| ###
| 62.6
| 62.6
| 0.1 |
2004-Sep-15 Wed
| 1.22
| 1.22
| 1.21
| 1.22
|
|
| ###
| ###
| 0.1 |
2004-Sep-14 Tue
| 1.23
| 1.23
| 1.21
| 1.22
|
|
| ###
| ###
| 0.1 |
2004-Sep-13 Mon
| 1.21
| 1.23
| 1.21
| 1.23
|
|
| ###
| ###
| 0.1 |
2004-Sep-10 Fri
| 1.21
| 1.22
| 1.2
| 1.21
|
|
| ###
| ###
| ### |
2004-Sep-09 Thu
| 1.2
| 1.21
| ###
| 1.21
| 5,509,426
| ###
| ###
| ###
| ### |
2004-Sep-08 Wed
| 1.2
| 1.2
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2004-Sep-07 Tue
| ###
| 1.2
| ###
| 1.2
|
|
| 78.8
| 78.8
| 0.1 |
2004-Sep-06 Mon
| ###
| 1.2
| ###
| 1.2
|
|
| 78.8
| 78.8
| 0.1 |
2004-Sep-03 Fri
| 1.2
| 1.2
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2004-Sep-02 Thu
| ###
| 1.2
| ###
| 1.2
| 1,142,956
| 685,773
| ###
| ###
| 0.1 |
2004-Sep-01 Wed
| ###
| 1.2
| ###
| 1.2
| 16,483,156
| ###
| 85.7
| 85.7
| 0.1 |
2004-Aug-31 Tue
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2004-Aug-30 Mon
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2004-Aug-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-26 Thu
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2004-Aug-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-24 Tue
| ###
| ###
| ###
| ###
| 6,191,525
| 0
| 24.6
| 24.6
| 0.0 |
2004-Aug-23 Mon
| ###
| ###
| ###
| ###
| 1,264,674
| 0
| 23.3
| 23.3
| 0.0 |
2004-Aug-20 Fri
| ###
| ###
| ###
| ###
| 774,370
| 0
| 73.1
| 73.1
| 0.0 |
2004-Aug-19 Thu
| ###
| ###
| ###
| ###
| 3,351,188
| 0
| ###
| ###
| 0.0 |
2004-Aug-18 Wed
| ###
| ###
| ###
| ###
| 2,318,855
| 0
| 75.6
| 75.6
| 0.0 |
2004-Aug-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-16 Mon
| ###
| ###
| ###
| ###
| 307,589
| 0
| 84.2
| 84.2
| 0.0 |
2004-Aug-13 Fri
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2004-Aug-12 Thu
| ###
| ###
| ###
| ###
| 6,148,159
| 0
| 81.1
| 81.1
| 0.0 |
2004-Aug-11 Wed
| ###
| ###
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2004-Aug-10 Tue
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2004-Aug-09 Mon
| ###
| 1.2
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2004-Aug-06 Fri
| 1.21
| 1.21
| ###
| 1.2
| 1,221,728
| 739,145
| ###
| ###
| 0.1 |
2004-Aug-05 Thu
| ###
| 1.21
| ###
| 1.21
|
|
| ###
| ###
| ### |
2004-Aug-04 Wed
| 1.2
| 1.2
| ###
| ###
| 1,441,772
| ###
| ###
| ###
| 0.0 |
2004-Aug-03 Tue
| 1.2
| 1.21
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2004-Aug-02 Mon
| ###
| 1.2
| ###
| 1.2
| 254,546
| 152,727
| 77.0
| 77.0
| 0.1 |
2004-Jul-30 Fri
| ###
| ###
| ###
| ###
| 2,685,825
| 0
| 70.7
| 70.7
| 0.0 |
2004-Jul-29 Thu
| ###
| ###
| ###
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2004-Jul-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-27 Tue
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2004-Jul-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-23 Fri
| ###
| ###
| ###
| ###
| 1,594,781
| 0
| ###
| ###
| 0.0 |
2004-Jul-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-19 Mon
| ###
| ###
| ###
| ###
| 3,507,575
| 0
| 68.6
| 68.6
| 0.0 |
2004-Jul-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-13 Tue
| ###
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2004-Jul-12 Mon
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2004-Jul-09 Fri
| ###
| ###
| ###
| ###
| 5,949,175
| 0
| ###
| ###
| 0.0 |
2004-Jul-08 Thu
| ###
| ###
| ###
| ###
| 1,319,354
| 0
| 19.9
| 19.9
| 0.0 |
2004-Jul-07 Wed
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2004-Jul-06 Tue
| ###
| ###
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2004-Jul-05 Mon
| ###
| ###
| ###
| ###
| 4,173,388
| 0
| 75.0
| 75.0
| 0.0 |
2004-Jul-02 Fri
| ###
| ###
| ###
| ###
| 3,759,285
| 0
| 20.5
| 20.5
| 0.0 |
2004-Jul-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-29 Tue
| ###
| ###
| ###
| ###
| 3,518,679
| 0
| 70.2
| 70.2
| 0.0 |
2004-Jun-28 Mon
| ###
| ###
| ###
| ###
| 2,150,158
| 0
| 80.7
| 80.7
| 0.0 |
2004-Jun-25 Fri
| ###
| ###
| ###
| ###
| 2,256,254
| 0
| 26.1
| 26.1
| 0.0 |
2004-Jun-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-23 Wed
| ###
| ###
| ###
| ###
| 1,427,326
| 0
| ###
| ###
| 0.0 |
2004-Jun-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-21 Mon
| ###
| ###
| ###
| ###
| 5,691,948
| 0
| ###
| ###
| 0.0 |
2004-Jun-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-17 Thu
| ###
| ###
| ###
| ###
| 7,661,953
| 0
| ###
| ###
| 0.0 |
2004-Jun-16 Wed
| ###
| ###
| ###
| ###
| 8,345,874
| 0
| ###
| ###
| 0.0 |
2004-Jun-15 Tue
| ###
| ###
| ###
| ###
| 2,415,446
| 0
| ###
| ###
| 0.0 |
2004-Jun-14 Mon
| ###
| ###
| ###
| ###
| 722,888
| 0
| 71.8
| 71.8
| 0.0 |
2004-Jun-11 Fri
| ###
| ###
| ###
| ###
| 722,888
| 0
| 71.9
| 71.9
| 0.0 |
2004-Jun-10 Thu
| ###
| ###
| ###
| ###
| 5,227,444
| 0
| 78.4
| 78.4
| 0.0 |
2004-Jun-09 Wed
| ###
| ###
| ###
| ###
| 1,984,458
| 0
| ###
| ###
| 0.0 |
2004-Jun-08 Tue
| ###
| ###
| ###
| ###
| 1,065,984
| 0
| 74.8
| 74.8
| 0.0 |
2004-Jun-07 Mon
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2004-Jun-04 Fri
| ###
| ###
| ###
| ###
| 1,509,141
| 0
| 72.3
| 72.3
| 0.0 |
2004-Jun-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-02 Wed
| ###
| ###
| ###
| ###
| 3,619,642
| 0
| 69.5
| 69.5
| 0.0 |
2004-Jun-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-31 Mon
| ###
| ###
| ###
| ###
| 3,010,287
| 0
| ###
| ###
| 0.0 |
2004-May-28 Fri
| ###
| ###
| ###
| ###
| 2,163,656
| 0
| ###
| ###
| 0.0 |
2004-May-27 Thu
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2004-May-26 Wed
| ###
| ###
| ###
| ###
| 3,345,823
| 0
| ###
| ###
| 0.0 |
2004-May-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-24 Mon
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2004-May-21 Fri
| ###
| ###
| ###
| ###
| 4,331,657
| 0
| 88.2
| 88.2
| 0.0 |
2004-May-20 Thu
| ###
| ###
| ###
| ###
| 2,172,678
| 0
| 72.9
| 72.9
| 0.0 |
2004-May-19 Wed
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2004-May-18 Tue
| ###
| ###
| ###
| ###
| 5,929,627
| 0
| 28.2
| 28.2
| 0.0 |
2004-May-17 Mon
| ###
| ###
| ###
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2004-May-14 Fri
| ###
| ###
| ###
| ###
| 11,648,453
| 0
| 75.8
| 75.8
| 0.0 |
2004-May-13 Thu
| ###
| ###
| ###
| ###
| 2,257,825
| 0
| 75.5
| 75.5
| 0.0 |
2004-May-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-10 Mon
| ###
| ###
| ###
| ###
| 8,210,729
| 0
| 87.6
| 87.6
| 0.0 |
2004-May-07 Fri
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2004-May-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-04 Tue
| ###
| ###
| ###
| ###
| 3,041,755
| 0
| ###
| ###
| 0.0 |
2004-May-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-30 Fri
| ###
| ###
| ###
| ###
| 4,422,426
| 0
| 73.0
| 73.0
| 0.0 |
2004-Apr-29 Thu
| ###
| ###
| ###
| ###
| 7,919,583
| 0
| ###
| ###
| 0.0 |
2004-Apr-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-27 Tue
| ###
| ###
| ###
| ###
| 1,737,453
| 0
| 27.9
| 27.9
| 0.0 |
2004-Apr-26 Mon
| ###
| ###
| ###
| ###
| 1,499,644
| 0
| 84.9
| 84.9
| 0.0 |
2004-Apr-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-22 Thu
| ###
| ###
| ###
| ###
| 1,488,452
| 0
| 34.3
| 34.3
| 0.0 |
2004-Apr-21 Wed
| ###
| ###
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2004-Apr-20 Tue
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2004-Apr-19 Mon
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2004-Apr-16 Fri
| ###
| ###
| ###
| ###
| 9,482,750
| 0
| ###
| ###
| 0.0 |
2004-Apr-15 Thu
| ###
| ###
| ###
| ###
| 3,413,579
| 0
| ###
| ###
| 0.0 |
2004-Apr-14 Wed
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2004-Apr-13 Tue
| ###
| ###
| ###
| ###
| 1,715,542
| 0
| ###
| ###
| 0.0 |
2004-Apr-08 Thu
| ###
| ###
| ###
| ###
| 1,910,127
| 0
| ###
| ###
| 0.0 |
2004-Apr-07 Wed
| ###
| ###
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2004-Apr-06 Tue
| ###
| ###
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2004-Apr-05 Mon
| ###
| ###
| ###
| ###
| 5,207,848
| 0
| ###
| ###
| 0.0 |
2004-Apr-02 Fri
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2004-Apr-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-31 Wed
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2004-Mar-30 Tue
| ###
| ###
| ###
| ###
| 5,379,225
| 0
| 77.9
| 77.9
| 0.0 |
2004-Mar-29 Mon
| ###
| ###
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2004-Mar-26 Fri
| ###
| ###
| ###
| ###
| 948,921
| 0
| 66.8
| 66.8
| 0.0 |
2004-Mar-25 Thu
| ###
| ###
| ###
| ###
| 3,202,884
| 0
| ###
| ###
| 0.0 |
2004-Mar-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-23 Tue
| ###
| ###
| ###
| ###
| 6,990,955
| 0
| 71.7
| 71.7
| 0.0 |
2004-Mar-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-19 Fri
| ###
| ###
| ###
| ###
| 6,697,845
| 0
| ###
| ###
| 0.0 |
2004-Mar-18 Thu
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2004-Mar-17 Wed
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2004-Mar-16 Tue
| ###
| ###
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2004-Mar-15 Mon
| ###
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2004-Mar-12 Fri
| ###
| ###
| ###
| ###
| 3,546,144
| 0
| ###
| ###
| 0.0 |
2004-Mar-11 Thu
| ###
| ###
| ###
| ###
| 9,064,989
| 0
| 72.2
| 72.2
| 0.0 |
2004-Mar-10 Wed
| ###
| ###
| ###
| ###
| 11,020,724
| 0
| 29.5
| 29.5
| 0.0 |
2004-Mar-09 Tue
| 1.2
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-08 Mon
| ###
| ###
| ###
| ###
| 6,862,058
| 0
| 79.4
| 79.4
| 0.0 |
2004-Mar-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-04 Thu
| ###
| ###
| ###
| ###
| 3,506,474
| 0
| ###
| ###
| 0.0 |
2004-Mar-03 Wed
| ###
| ###
| ###
| ###
| 2,362,322
| 0
| ###
| ###
| 0.0 |
2004-Mar-02 Tue
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2004-Mar-01 Mon
| ###
| ###
| ###
| ###
| 1,327,253
| 0
| 69.7
| 69.7
| 0.0 |
2004-Feb-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-26 Thu
| ###
| ###
| ###
| ###
| 4,019,252
| 0
| 79.4
| 79.4
| 0.0 |
2004-Feb-25 Wed
| ###
| ###
| ###
| ###
| 3,019,577
| 0
| 84.1
| 84.1
| 0.0 |
2004-Feb-24 Tue
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2004-Feb-23 Mon
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2004-Feb-20 Fri
| ###
| ###
| ###
| ###
| 1,083,580
| 0
| 27.7
| 27.7
| 0.0 |
2004-Feb-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-18 Wed
| ###
| ###
| ###
| ###
| 2,572,755
| 0
| ###
| ###
| 0.0 |
2004-Feb-17 Tue
| ###
| ###
| ###
| ###
| 582,679
| 0
| 73.5
| 73.5
| 0.0 |
2004-Feb-16 Mon
| ###
| ###
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2004-Feb-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-12 Thu
| ###
| ###
| ###
| ###
| 1,286,872
| 0
| ###
| ###
| 0.0 |
2004-Feb-11 Wed
| ###
| ###
| ###
| ###
| 1,145,170
| 0
| ###
| ###
| 0.0 |
2004-Feb-10 Tue
| ###
| ###
| ###
| ###
| 4,283,623
| 0
| ###
| ###
| 0.0 |
2004-Feb-09 Mon
| ###
| ###
| ###
| ###
| 894,573
| 0
| 71.2
| 71.2
| 0.0 |
2004-Feb-06 Fri
| ###
| ###
| ###
| ###
| 1,013,027
| 0
| ###
| ###
| 0.0 |
2004-Feb-05 Thu
| ###
| ###
| ###
| ###
| 6,170,647
| 0
| 29.4
| 29.4
| 0.0 |
2004-Feb-04 Wed
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2004-Feb-03 Tue
| ###
| ###
| ###
| ###
| 1,998,575
| 0
| 75.7
| 75.7
| 0.0 |
2004-Feb-02 Mon
| ###
| ###
| ###
| ###
| 487,279
| 0
| 73.1
| 73.1
| 0.0 |
2004-Jan-30 Fri
| ###
| ###
| ###
| ###
| 5,013,342
| 0
| 28.3
| 28.3
| 0.0 |
2004-Jan-29 Thu
| ###
| ###
| ###
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2004-Jan-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-27 Tue
| ###
| ###
| ###
| ###
| 2,398,148
| 0
| 78.7
| 78.7
| 0.0 |
2004-Jan-23 Fri
| ###
| ###
| ###
| ###
| 637,049
| 0
| ###
| ###
| 0.0 |
2004-Jan-22 Thu
| ###
| ###
| ###
| ###
| 2,313,358
| 0
| 16.8
| 16.8
| 0.0 |
2004-Jan-21 Wed
| ###
| ###
| ###
| ###
| 2,770,255
| 0
| 70.2
| 70.2
| 0.0 |
2004-Jan-20 Tue
| ###
| ###
| ###
| ###
| 281,651
| 0
| 67.6
| 67.6
| 0.0 |
2004-Jan-19 Mon
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2004-Jan-16 Fri
| ###
| ###
| ###
| ###
| 619,949
| 0
| ###
| ###
| 0.0 |
2004-Jan-15 Thu
| ###
| ###
| ###
| ###
| 1,014,450
| 0
| ###
| ###
| 0.0 |
2004-Jan-14 Wed
| ###
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2004-Jan-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-09 Fri
| ###
| ###
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2004-Jan-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-07 Wed
| ###
| ###
| ###
| ###
| 2,453,556
| 0
| ###
| ###
| 0.0 |
2004-Jan-06 Tue
| ###
| ###
| ###
| ###
| 329,725
| 0
| 25.3
| 25.3
| 0.0 |
2004-Jan-05 Mon
| ###
| ###
| ###
| ###
| 1,525,426
| 0
| 75.4
| 75.4
| 0.0 |
2004-Jan-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-31 Wed
| ###
| ###
| ###
| ###
| 896,823
| 0
| ###
| ###
| 0.0 |
2003-Dec-30 Tue
| ###
| ###
| ###
| ###
| 890,229
| 0
| ###
| ###
| 0.0 |
2003-Dec-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-24 Wed
| ###
| ###
| ###
| ###
| 409,445
| 0
| ###
| ###
| 0.0 |
2003-Dec-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-22 Mon
| ###
| ###
| ###
| ###
| 198,278
| 0
| ###
| ###
| 0.0 |
2003-Dec-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-18 Thu
| ###
| ###
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2003-Dec-17 Wed
| ###
| ###
| ###
| ###
| 12,181,984
| 0
| 72.7
| 72.7
| 0.0 |
2003-Dec-16 Tue
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2003-Dec-15 Mon
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2003-Dec-12 Fri
| ###
| ###
| ###
| ###
| 2,847,270
| 0
| 77.5
| 77.5
| 0.0 |
2003-Dec-11 Thu
| ###
| ###
| ###
| ###
| 2,021,786
| 0
| 23.0
| 23.0
| 0.0 |
2003-Dec-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-09 Tue
| ###
| ###
| ###
| ###
| 5,958,882
| 0
| ###
| ###
| 0.0 |
2003-Dec-08 Mon
| ###
| ###
| ###
| ###
| 5,659,343
| 0
| 25.9
| 25.9
| 0.0 |
2003-Dec-05 Fri
| ###
| ###
| ###
| ###
| 6,820,977
| 0
| 70.4
| 70.4
| 0.0 |
2003-Dec-04 Thu
| ###
| ###
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2003-Dec-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-02 Tue
| ###
| ###
| ###
| ###
| 1,463,873
| 0
| 79.8
| 79.8
| 0.0 |
2003-Dec-01 Mon
| ###
| ###
| ###
| ###
| 4,309,241
| 0
| ###
| ###
| 0.0 |
2003-Nov-28 Fri
| ###
| ###
| ###
| ###
| 2,457,753
| 0
| 76.5
| 76.5
| 0.0 |
2003-Nov-27 Thu
| ###
| ###
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2003-Nov-26 Wed
| ###
| ###
| ###
| ###
| 2,569,120
| 0
| ###
| ###
| 0.0 |
2003-Nov-25 Tue
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2003-Nov-24 Mon
| ###
| ###
| ###
| ###
| 1,536,629
| 0
| 73.7
| 73.7
| 0.0 |
2003-Nov-21 Fri
| ###
| ###
| ###
| ###
| 11,260,379
| 0
| ###
| ###
| 0.0 |
2003-Nov-20 Thu
| ###
| ###
| ###
| ###
| 11,590,687
| 0
| 29.2
| 29.2
| 0.0 |
2003-Nov-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-18 Tue
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2003-Nov-17 Mon
| ###
| ###
| ###
| ###
| 2,259,773
| 0
| ###
| ###
| 0.0 |
2003-Nov-14 Fri
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2003-Nov-13 Thu
| ###
| ###
| ###
| ###
| 1,778,879
| 0
| 71.7
| 71.7
| 0.0 |
2003-Nov-12 Wed
| ###
| ###
| ###
| ###
| 3,183,177
| 0
| 74.7
| 74.7
| 0.0 |
2003-Nov-11 Tue
| ###
| ###
| ###
| ###
| 12,397,587
| 0
| 33.0
| 33.0
| 0.0 |
2003-Nov-10 Mon
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2003-Nov-07 Fri
| ###
| ###
| ###
| ###
| 2,652,981
| 0
| ###
| ###
| 0.0 |
2003-Nov-06 Thu
| ###
| ###
| ###
| ###
| 3,242,722
| 0
| ###
| ###
| 0.0 |
2003-Nov-05 Wed
| ###
| ###
| ###
| ###
| 11,827,844
| 0
| 36.7
| 36.7
| 0.0 |
2003-Nov-04 Tue
| ###
| ###
| ###
| ###
| 2,881,273
| 0
| 28.4
| 28.4
| 0.0 |
2003-Nov-03 Mon
| ###
| ###
| ###
| ###
| 3,120,428
| 0
| ###
| ###
| 0.0 |
2003-Oct-31 Fri
| ###
| ###
| ###
| ###
| 2,385,343
| 0
| 70.3
| 70.3
| 0.0 |
2003-Oct-30 Thu
| ###
| ###
| ###
| ###
| 1,408,255
| 0
| ###
| ###
| 0.0 |
2003-Oct-29 Wed
| ###
| ###
| ###
| ###
| 551,979
| 0
| ###
| ###
| 0.0 |
2003-Oct-28 Tue
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2003-Oct-27 Mon
| ###
| ###
| ###
| ###
| 1,830,845
| 0
| ###
| ###
| 0.0 |
2003-Oct-24 Fri
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2003-Oct-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-21 Tue
| ###
| ###
| ###
| ###
| 1,249,326
| 0
| 76.9
| 76.9
| 0.0 |
2003-Oct-20 Mon
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2003-Oct-17 Fri
| ###
| ###
| ###
| ###
| 1,366,623
| 0
| ###
| ###
| 0.0 |
2003-Oct-16 Thu
| ###
| ###
| ###
| ###
| 9,134,949
| 0
| 68.6
| 68.6
| 0.0 |
2003-Oct-15 Wed
| ###
| ###
| ###
| ###
| 5,128,455
| 0
| ###
| ###
| 0.0 |
2003-Oct-14 Tue
| ###
| ###
| ###
| ###
| 4,316,177
| 0
| ###
| ###
| 0.0 |
2003-Oct-13 Mon
| ###
| ###
| ###
| ###
| 401,777
| 0
| 66.3
| 66.3
| 0.0 |
2003-Oct-10 Fri
| ###
| ###
| ###
| ###
| 850,175
| 0
| 72.0
| 72.0
| 0.0 |
2003-Oct-09 Thu
| ###
| ###
| ###
| ###
| 2,659,656
| 0
| ###
| ###
| 0.0 |
2003-Oct-08 Wed
| ###
| ###
| ###
| ###
| 8,387,052
| 0
| ###
| ###
| 0.0 |
2003-Oct-07 Tue
| ###
| ###
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2003-Oct-06 Mon
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2003-Oct-03 Fri
| ###
| ###
| ###
| ###
| 6,042,188
| 0
| 22.4
| 22.4
| 0.0 |
2003-Oct-02 Thu
| ###
| ###
| ###
| ###
| 8,887,545
| 0
| ###
| ###
| 0.0 |
2003-Oct-01 Wed
| ###
| ###
| ###
| ###
| 2,871,321
| 0
| 71.0
| 71.0
| 0.0 |
2003-Sep-30 Tue
| ###
| ###
| ###
| ###
| 5,395,376
| 0
| ###
| ###
| 0.0 |
2003-Sep-29 Mon
| ###
| ###
| ###
| ###
| 624,471
| 0
| 78.3
| 78.3
| 0.0 |
2003-Sep-26 Fri
| ###
| ###
| ###
| ###
| 3,799,883
| 0
| ###
| ###
| 0.0 |
2003-Sep-25 Thu
| ###
| ###
| ###
| ###
| 5,883,120
| 0
| ###
| ###
| 0.0 |
2003-Sep-24 Wed
| ###
| ###
| ###
| ###
| 1,916,927
| 0
| 64.9
| 64.9
| 0.0 |
|