End of day Prices (full format), 1228800 Days for (SCF) SOUTHERN CROSS FLIERS TRUST
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2006-Dec-27 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-22 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-21 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-20 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-19 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-18 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-15 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-14 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-13 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-12 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-11 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-08 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-07 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-06 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-05 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-04 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-01 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-30 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-29 Wed
| 109.88
| 110.25
| 109.88
| 110.25
|
|
| ###
| ###
| 7.9 |
2006-Nov-28 Tue
| ###
| ###
| 109.85
| 109.88
| 1,956
| ###
| ###
| ###
| 7.8 |
2006-Nov-27 Mon
| ###
| ###
| 109.83
| ###
| 1,945
| ###
| ###
| ###
| 0.0 |
2006-Nov-24 Fri
| 109.8
| 110.5
| 109.75
| 109.8
| 5,981
| 658,657
| ###
| ###
| 7.8 |
2006-Nov-23 Thu
| 109.8
| 109.85
| 109.75
| 109.8
|
|
| ###
| ###
| 7.8 |
2006-Nov-22 Wed
| 109.75
| 109.85
| 109.75
| 109.8
|
|
| ###
| ###
| 7.8 |
2006-Nov-21 Tue
| 109.75
| 109.75
| 109.7
| 109.75
| 2,289
| ###
| 64.5
| 64.5
| ### |
2006-Nov-20 Mon
| ###
| 109.7
| ###
| 109.7
|
|
| 77.1
| 77.1
| 7.8 |
2006-Nov-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-16 Thu
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2006-Nov-15 Wed
| ###
| ###
| ###
| ###
| 2,141
| 0
| ###
| ###
| 0.0 |
2006-Nov-14 Tue
| ###
| ###
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2006-Nov-13 Mon
| ###
| ###
| 109.56
| ###
| 781
| 42,783
| ###
| ###
| 0.0 |
2006-Nov-10 Fri
| ###
| ###
| ###
| ###
| 88
| 0
| 60.9
| 60.9
| 0.0 |
2006-Nov-09 Thu
| ###
| ###
| 109.55
| 109.55
|
|
| 40.4
| 40.4
| 7.8 |
2006-Nov-08 Wed
| 109.25
| ###
| 109.25
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-07 Tue
| ###
| ###
| ###
| ###
| 1,583
| 0
| 70.0
| 70.0
| 0.0 |
2006-Nov-06 Mon
| ###
| ###
| 108.8
| 108.8
| 185
| ###
| ###
| ###
| ### |
2006-Nov-03 Fri
| ###
| ###
| 108.8
| 108.85
|
|
| ###
| ###
| 7.8 |
2006-Nov-02 Thu
| ###
| ###
| 108.75
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-01 Wed
| 108.71
| ###
| 108.71
| ###
| 1,928
| ###
| 66.0
| 66.0
| 0.0 |
2006-Oct-31 Tue
| ###
| ###
| 108.7
| 108.8
|
|
| ###
| ###
| ### |
2006-Oct-30 Mon
| ###
| ###
| 108.76
| ###
| 1,174
| 63,842
| ###
| ###
| 0.0 |
2006-Oct-27 Fri
| 108.76
| ###
| 108.76
| ###
| 1,156
| ###
| 70.9
| 70.9
| 0.0 |
2006-Oct-26 Thu
| ###
| 108.7
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2006-Oct-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-24 Tue
| ###
| ###
| ###
| ###
| 12,223
| 0
| ###
| ###
| 0.0 |
2006-Oct-23 Mon
| 108.5
| 108.7
| 108.5
| 108.55
|
|
| ###
| ###
| ### |
2006-Oct-20 Fri
| ###
| 109.45
| ###
| 109.45
|
|
| ###
| ###
| 7.8 |
2006-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2006-Oct-18 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-17 Tue
| 108.2
| 108.26
| ###
| 108.26
| 727
| 39,352
| 72.2
| 72.2
| 7.7 |
2006-Oct-16 Mon
| ###
| 108.2
| ###
| 108.2
| 973
| ###
| 64.1
| 64.1
| 7.7 |
2006-Oct-13 Fri
| 108.22
| 108.4
| ###
| ###
| 989
| ###
| 32.3
| 32.3
| 0.0 |
2006-Oct-12 Thu
| 108.25
| 108.25
| 108.22
| 108.22
|
|
| ###
| ###
| 7.7 |
2006-Oct-11 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-10 Tue
| 107.75
| ###
| 107.75
| ###
| 820
| 44,177
| 62.1
| 62.1
| 0.0 |
2006-Oct-09 Mon
| ###
| ###
| 110.41
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-06 Fri
| 111.29
| 111.29
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2006-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-04 Wed
| 110.47
| ###
| 110.47
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2006-Oct-03 Tue
| 110.45
| 110.45
| 110.45
| 110.45
| 481
| 53,126
| 69.7
| 69.7
| ### |
2006-Oct-02 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-29 Fri
| 110.5
| 110.5
| 110.45
| 110.45
|
|
| ###
| ###
| ### |
2006-Sep-28 Thu
| ###
| ###
| 110.5
| 110.5
| 225
| ###
| ###
| ###
| 7.9 |
2006-Sep-27 Wed
| ###
| ###
| 110.4
| 110.4
|
|
| 19.9
| 19.9
| 7.9 |
2006-Sep-26 Tue
| ###
| ###
| ###
| 110.4
| 1,146
| 0
| ###
| ###
| 7.9 |
2006-Sep-25 Mon
| 110.5
| 110.5
| ###
| ###
| 1,483
| ###
| 31.1
| 31.1
| 0.0 |
2006-Sep-22 Fri
| ###
| ###
| 110.5
| 110.5
|
|
| 30.0
| 30.0
| 7.9 |
2006-Sep-21 Thu
| 110.5
| 110.5
| ###
| ###
| 8,050
| ###
| ###
| ###
| 0.0 |
2006-Sep-20 Wed
| ###
| ###
| 110.2
| ###
| 4,072
| ###
| 32.7
| 32.7
| 0.0 |
2006-Sep-19 Tue
| 110.23
| 110.23
| 110.2
| 110.2
|
|
| 36.2
| 36.2
| ### |
2006-Sep-18 Mon
| 110.5
| 110.83
| 110.21
| 110.83
|
|
| 68.5
| 68.5
| ### |
2006-Sep-15 Fri
| 110.21
| 110.21
| 110.21
| 110.21
|
|
| 66.7
| 66.7
| 7.9 |
2006-Sep-14 Thu
| 110.75
| ###
| 110.21
| ###
|
|
| 61.5
| 61.5
| 0.0 |
2006-Sep-13 Wed
| 110.2
| 110.75
| 110.2
| 110.75
|
|
| 70.2
| 70.2
| ### |
2006-Sep-12 Tue
| ###
| 110.5
| ###
| ###
| 3,874
| ###
| ###
| ###
| 0.0 |
2006-Sep-11 Mon
| 109.8
| 109.8
| 109.8
| 109.8
|
|
| ###
| ###
| 7.8 |
2006-Sep-08 Fri
| ###
| ###
| ###
| 109.8
|
|
| 30.8
| 30.8
| 7.8 |
2006-Sep-07 Thu
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2006-Sep-06 Wed
| 109.85
| ###
| 109.85
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2006-Sep-05 Tue
| ###
| 110.4
| ###
| 109.8
|
|
| ###
| ###
| 7.8 |
2006-Sep-04 Mon
| ###
| 110.4
| ###
| 110.4
|
|
| 69.5
| 69.5
| 7.9 |
2006-Sep-01 Fri
| ###
| 110.55
| ###
| ###
| 256
| 14,150
| 69.1
| 69.1
| 0.0 |
2006-Aug-31 Thu
| ###
| 110.4
| ###
| ###
| 475
| 26,220
| 61.5
| 61.5
| 0.0 |
2006-Aug-30 Wed
| 110.25
| 110.25
| ###
| 110.25
|
|
| ###
| ###
| 7.9 |
2006-Aug-29 Tue
| ###
| ###
| ###
| ###
| 1,086
| 0
| 66.5
| 66.5
| 0.0 |
2006-Aug-28 Mon
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2006-Aug-25 Fri
| 110.25
| 110.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-24 Thu
| ###
| ###
| ###
| ###
| 1,458
| 0
| ###
| ###
| 0.0 |
2006-Aug-23 Wed
| ###
| 110.25
| ###
| 110.25
|
|
| ###
| ###
| 7.9 |
2006-Aug-22 Tue
| ###
| ###
| ###
| ###
| 185
| 0
| ###
| ###
| 0.0 |
2006-Aug-21 Mon
| ###
| ###
| ###
| ###
| 11,873
| 0
| ###
| ###
| 0.0 |
2006-Aug-18 Fri
| 109.85
| 109.85
| 109.8
| 109.85
| 15,723
| 1,726,778
| 66.0
| 66.0
| ### |
2006-Aug-17 Thu
| 109.75
| 109.85
| 109.7
| 109.85
| 19,777
| 2,171,020
| ###
| ###
| ### |
2006-Aug-16 Wed
| 109.8
| 109.8
| 109.5
| 109.5
| 1,153
| 126,426
| 40.6
| 40.6
| ### |
2006-Aug-15 Tue
| 109.5
| 109.5
| 109.5
| 109.5
| 1,277
| ###
| 77.8
| 77.8
| ### |
2006-Aug-14 Mon
| 109.8
| 109.8
| 109.8
| 109.8
|
|
| 68.2
| 68.2
| 7.8 |
2006-Aug-11 Fri
| 109.5
| 109.5
| 109.5
| 109.5
| 253
| ###
| 69.8
| 69.8
| ### |
2006-Aug-10 Thu
| 109.5
| 109.8
| ###
| 109.5
|
|
| 68.7
| 68.7
| ### |
2006-Aug-09 Wed
| 109.8
| 110.26
| 109.8
| 109.8
|
|
| ###
| ###
| 7.8 |
2006-Aug-08 Tue
| 109.5
| 109.8
| ###
| 109.7
|
|
| ###
| ###
| 7.8 |
2006-Aug-07 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-04 Fri
| 109.45
| 109.8
| 109.2
| 109.8
| 1,425
| ###
| 75.3
| 75.3
| 7.8 |
2006-Aug-03 Thu
| ###
| 109.5
| ###
| 109.44
|
|
| ###
| ###
| 7.8 |
2006-Aug-02 Wed
| 109.26
| 109.26
| ###
| ###
| 1,151
| 62,879
| 39.8
| 39.8
| 0.0 |
2006-Aug-01 Tue
| 109.4
| 109.88
| 109.26
| 109.26
|
|
| 37.9
| 37.9
| 7.8 |
2006-Jul-31 Mon
| ###
| 109.45
| ###
| 109.45
| 1,077
| ###
| ###
| ###
| 7.8 |
2006-Jul-28 Fri
| ###
| ###
| ###
| ###
| 824
| 0
| 72.1
| 72.1
| 0.0 |
2006-Jul-27 Thu
| ###
| ###
| ###
| ###
| 45
| 0
| ###
| ###
| 0.0 |
2006-Jul-26 Wed
| ###
| 109.5
| ###
| 109.5
| 948
| ###
| 80.0
| 80.0
| ### |
2006-Jul-25 Tue
| ###
| ###
| ###
| ###
| 553
| 0
| 70.2
| 70.2
| 0.0 |
2006-Jul-24 Mon
| ###
| ###
| ###
| 109.5
| 445
| 0
| ###
| ###
| ### |
2006-Jul-21 Fri
| 109.43
| 109.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-19 Wed
| ###
| 109.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-18 Tue
| ###
| ###
| ###
| ###
| 1,053
| 0
| 30.7
| 30.7
| 0.0 |
2006-Jul-17 Mon
| 109.2
| 109.2
| 108.75
| 108.75
|
|
| 39.5
| 39.5
| 7.8 |
2006-Jul-14 Fri
| 109.82
| 109.82
| 109.2
| 109.2
|
|
| ###
| ###
| 7.8 |
2006-Jul-13 Thu
| ###
| 109.2
| ###
| 109.2
|
|
| 73.3
| 73.3
| 7.8 |
2006-Jul-12 Wed
| 109.25
| 109.25
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2006-Jul-11 Tue
| ###
| ###
| ###
| ###
| 44
| 0
| 72.4
| 72.4
| 0.0 |
2006-Jul-10 Mon
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2006-Jul-07 Fri
| ###
| 111.5
| ###
| 111.5
| 1,628
| ###
| 63.0
| 63.0
| 8.0 |
2006-Jul-06 Thu
| 111.2
| 111.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-05 Wed
| ###
| 111.4
| ###
| 111.4
|
|
| 65.9
| 65.9
| 8.0 |
2006-Jul-04 Tue
| 111.2
| 111.2
| ###
| ###
| 9,558
| 531,424
| 35.4
| 35.4
| 0.0 |
2006-Jul-03 Mon
| 111.2
| 111.2
| 111.2
| 111.2
| 80
| ###
| 66.1
| 66.1
| 7.9 |
2006-Jun-30 Fri
| ###
| 111.5
| ###
| 111.5
|
|
| ###
| ###
| 8.0 |
2006-Jun-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-26 Mon
| ###
| ###
| ###
| ###
| 721
| 0
| ###
| ###
| 0.0 |
2006-Jun-23 Fri
| ###
| 111.29
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2006-Jun-22 Thu
| ###
| ###
| ###
| ###
| 1,348
| 0
| ###
| ###
| 0.0 |
2006-Jun-21 Wed
| ###
| ###
| ###
| ###
| 182,223
| 0
| 70.7
| 70.7
| 0.0 |
2006-Jun-20 Tue
| ###
| ###
| ###
| ###
| 1,549
| 0
| 41.2
| 41.2
| 0.0 |
2006-Jun-19 Mon
| ###
| 111.45
| ###
| 111.45
| 778
| 43,354
| 78.8
| 78.8
| ### |
2006-Jun-16 Fri
| ###
| ###
| ###
| ###
| 1,777
| 0
| ###
| ###
| 0.0 |
2006-Jun-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-14 Wed
| ###
| ###
| ###
| ###
| 658
| 0
| 64.7
| 64.7
| 0.0 |
2006-Jun-13 Tue
| ###
| ###
| ###
| ###
|
|
| 56.6
| 56.6
| 0.0 |
2006-Jun-09 Fri
| ###
| ###
| ###
| ###
| 2,522
| 0
| ###
| ###
| 0.0 |
2006-Jun-08 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-07 Wed
| 110.7
| 111.45
| 110.7
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-06 Tue
| 110.85
| 110.85
| 110.7
| 110.7
|
|
| 40.8
| 40.8
| 7.9 |
2006-Jun-05 Mon
| 110.85
| ###
| 110.85
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-02 Fri
| ###
| 110.85
| ###
| 110.85
| 2,352
| 130,359
| ###
| ###
| 7.9 |
2006-Jun-01 Thu
| ###
| 110.85
| ###
| 110.85
|
|
| 68.4
| 68.4
| 7.9 |
2006-May-31 Wed
| ###
| 110.85
| ###
| 110.85
| 1,272
| ###
| 69.2
| 69.2
| 7.9 |
2006-May-30 Tue
| ###
| 110.85
| ###
| 110.85
|
|
| 69.1
| 69.1
| 7.9 |
2006-May-29 Mon
| ###
| ###
| ###
| ###
| 229
| 0
| 65.8
| 65.8
| 0.0 |
2006-May-26 Fri
| 110.55
| ###
| 110.55
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-25 Thu
| 110.55
| ###
| 110.55
| 110.55
| 13,146
| 726,645
| 75.3
| 75.3
| ### |
2006-May-24 Wed
| ###
| ###
| 110.55
| 110.55
|
|
| ###
| ###
| ### |
2006-May-23 Tue
| 110.5
| ###
| 110.48
| 110.5
| 4,523
| 249,850
| 73.1
| 73.1
| 7.9 |
2006-May-22 Mon
| 110.48
| 110.49
| 110.48
| 110.49
|
|
| ###
| ###
| 7.9 |
2006-May-19 Fri
| 110.5
| ###
| 110.5
| 110.51
| 3,189
| ###
| ###
| ###
| ### |
2006-May-18 Thu
| 110.44
| 110.5
| 110.4
| 110.45
|
|
| ###
| ###
| ### |
2006-May-17 Wed
| 110.42
| ###
| 110.42
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2006-May-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-15 Mon
| ###
| ###
| ###
| ###
| 1,271
| 0
| ###
| ###
| 0.0 |
2006-May-12 Fri
| ###
| ###
| ###
| ###
| 3,378
| 0
| 72.4
| 72.4
| 0.0 |
2006-May-11 Thu
| 110.5
| 110.7
| ###
| ###
| 951
| ###
| ###
| ###
| 0.0 |
2006-May-10 Wed
| 110.29
| 110.5
| 110.29
| 110.5
|
|
| 69.0
| 69.0
| 7.9 |
2006-May-09 Tue
| 110.27
| 110.5
| 110.27
| 110.29
|
|
| ###
| ###
| 7.9 |
2006-May-08 Mon
| 110.8
| 110.8
| 110.26
| 110.26
|
|
| ###
| ###
| 7.9 |
2006-May-05 Fri
| ###
| 110.75
| ###
| 110.75
| 3,329
| 184,343
| ###
| ###
| ### |
2006-May-04 Thu
| 110.5
| 110.5
| 110.5
| 110.5
|
|
| ###
| ###
| 7.9 |
2006-May-03 Wed
| 110.26
| ###
| 110.25
| ###
| 1,385
| 76,348
| 68.6
| 68.6
| 0.0 |
2006-May-02 Tue
| ###
| ###
| 110.25
| 110.26
| 486
| ###
| ###
| ###
| 7.9 |
2006-May-01 Mon
| 110.25
| ###
| 110.25
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-28 Fri
| ###
| 110.25
| ###
| 110.25
| 8,077
| 445,244
| 70.2
| 70.2
| 7.9 |
2006-Apr-27 Thu
| ###
| ###
| 109.85
| ###
| 2,152
| ###
| ###
| ###
| 0.0 |
2006-Apr-26 Wed
| ###
| ###
| 109.5
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-24 Mon
| 109.45
| 109.45
| 109.45
| 109.45
| 148
| ###
| ###
| ###
| 7.8 |
2006-Apr-21 Fri
| 109.46
| 109.8
| 109.45
| 109.45
| 3,189
| ###
| ###
| ###
| 7.8 |
2006-Apr-20 Thu
| 109.4
| 109.45
| ###
| 109.45
| 2,187
| 119,683
| ###
| ###
| 7.8 |
2006-Apr-19 Wed
| 109.44
| 109.8
| 109.4
| 109.4
| 1,323
| ###
| ###
| ###
| 7.8 |
2006-Apr-18 Tue
| 109.85
| 109.85
| 109.45
| 109.45
| 1,445
| 158,444
| 31.1
| 31.1
| 7.8 |
2006-Apr-13 Thu
| 109.5
| 109.85
| 109.41
| 109.85
| 246
| ###
| 72.6
| 72.6
| ### |
2006-Apr-11 Tue
| 109.5
| 109.5
| ###
| ###
| 3,452
| ###
| 37.2
| 37.2
| 0.0 |
2006-Apr-10 Mon
| 109.5
| ###
| 109.25
| 109.25
| 1,040
| ###
| 39.2
| 39.2
| ### |
2006-Apr-07 Fri
| 109.4
| 109.85
| 109.25
| 109.85
|
|
| 69.8
| 69.8
| ### |
2006-Apr-06 Thu
| ###
| ###
| ###
| 109.4
|
|
| ###
| ###
| 7.8 |
2006-Apr-05 Wed
| ###
| ###
| 111.5
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2006-Apr-04 Tue
| 111.52
| 111.52
| 111.52
| 111.52
| 250
| 27,880
| ###
| ###
| 8.0 |
2006-Apr-03 Mon
| 111.45
| 111.55
| 111.45
| 111.55
|
|
| ###
| ###
| 8.0 |
2006-Mar-31 Fri
| 111.44
| 111.44
| 111.43
| 111.43
| 176
| ###
| ###
| ###
| ### |
2006-Mar-30 Thu
| 111.44
| 111.45
| 111.42
| 111.43
| 8,783
| ###
| 35.9
| 35.9
| ### |
2006-Mar-29 Wed
| 111.4
| 111.5
| 111.4
| 111.5
| 780
| ###
| ###
| ###
| 8.0 |
2006-Mar-28 Tue
| ###
| 111.5
| ###
| 111.5
| 424
| ###
| ###
| ###
| 8.0 |
2006-Mar-27 Mon
| 111.5
| 111.5
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2006-Mar-24 Fri
| ###
| 111.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-23 Thu
| 111.25
| 111.5
| 111.25
| 111.4
|
|
| ###
| ###
| 8.0 |
2006-Mar-22 Wed
| 111.45
| 111.45
| 111.2
| 111.2
|
|
| ###
| ###
| 7.9 |
2006-Mar-21 Tue
| ###
| 111.45
| ###
| 111.2
| 640
| ###
| ###
| ###
| 7.9 |
2006-Mar-20 Mon
| ###
| ###
| ###
| ###
| 45
| 0
| 67.1
| 67.1
| 0.0 |
2006-Mar-17 Fri
| 111.4
| 111.45
| ###
| ###
| 4,379
| ###
| 33.3
| 33.3
| 0.0 |
2006-Mar-16 Thu
| 111.5
| 111.5
| ###
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2006-Mar-15 Wed
| ###
| 111.4
| ###
| 111.4
| 13,425
| 747,772
| 69.2
| 69.2
| 8.0 |
2006-Mar-14 Tue
| 111.25
| ###
| 111.25
| ###
| 4,680
| 260,325
| 69.2
| 69.2
| 0.0 |
2006-Mar-13 Mon
| 111.5
| 111.5
| 111.2
| 111.25
| 440
| ###
| ###
| ###
| ### |
2006-Mar-10 Fri
| 111.5
| 111.5
| 111.5
| 111.5
| 626
| ###
| ###
| ###
| 8.0 |
2006-Mar-09 Thu
| 111.24
| 111.5
| 111.2
| 111.2
| 3,150
| 350,752
| 29.3
| 29.3
| 7.9 |
2006-Mar-08 Wed
| ###
| ###
| ###
| ###
| 1,752
| 0
| 68.2
| 68.2
| 0.0 |
2006-Mar-07 Tue
| 111.24
| 111.24
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2006-Mar-06 Mon
| ###
| 111.25
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2006-Mar-03 Fri
| ###
| ###
| ###
| ###
| 226
| 0
| 67.2
| 67.2
| 0.0 |
2006-Mar-02 Thu
| 110.85
| 111.4
| 110.85
| 111.4
|
|
| 63.4
| 63.4
| 8.0 |
2006-Mar-01 Wed
| 110.85
| ###
| ###
| 110.85
| 1,574
| 0
| ###
| ###
| 7.9 |
2006-Feb-28 Tue
| ###
| 110.85
| ###
| 110.85
|
|
| ###
| ###
| 7.9 |
2006-Feb-27 Mon
| ###
| 110.8
| ###
| ###
| 4,645
| ###
| 65.3
| 65.3
| 0.0 |
2006-Feb-24 Fri
| 110.4
| 110.8
| 110.4
| 110.55
| 4,285
| 473,921
| ###
| ###
| ### |
2006-Feb-23 Thu
| 110.75
| 110.75
| 110.4
| 110.4
|
|
| ###
| ###
| 7.9 |
2006-Feb-22 Wed
| 110.4
| 110.4
| 110.4
| 110.4
|
|
| 66.5
| 66.5
| 7.9 |
2006-Feb-21 Tue
| 110.79
| 110.8
| 110.4
| 110.4
| 3,978
| ###
| ###
| ###
| 7.9 |
2006-Feb-20 Mon
| 110.4
| 110.8
| 110.4
| 110.8
| 2,857
| 315,984
| 66.8
| 66.8
| 7.9 |
2006-Feb-17 Fri
| 110.42
| 110.59
| 110.4
| 110.4
|
|
| ###
| ###
| 7.9 |
2006-Feb-16 Thu
| 110.42
| 110.7
| 110.4
| 110.7
|
|
| 75.3
| 75.3
| 7.9 |
2006-Feb-15 Wed
| 110.41
| 110.55
| 110.41
| 110.55
|
|
| ###
| ###
| ### |
2006-Feb-14 Tue
| 110.45
| 110.7
| 110.41
| 110.7
|
|
| 68.5
| 68.5
| 7.9 |
2006-Feb-13 Mon
| 110.45
| 110.45
| 110.45
| 110.45
|
|
| ###
| ###
| ### |
2006-Feb-10 Fri
| 110.51
| 110.51
| 110.45
| 110.45
| 926
| ###
| ###
| ###
| ### |
2006-Feb-09 Thu
| ###
| ###
| 110.5
| 110.5
| 1,140
| 62,985
| ###
| ###
| 7.9 |
2006-Feb-08 Wed
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2006-Feb-07 Tue
| 110.26
| ###
| 110.26
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2006-Feb-06 Mon
| 110.2
| ###
| 110.2
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-03 Fri
| 110.22
| 110.22
| 110.2
| 110.2
| 1,542
| 169,943
| ###
| ###
| ### |
2006-Feb-02 Thu
| ###
| ###
| ###
| ###
| 278
| 0
| ###
| ###
| 0.0 |
2006-Feb-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-31 Tue
| 110.25
| 110.25
| 110.25
| 110.25
|
|
| ###
| ###
| 7.9 |
2006-Jan-30 Mon
| 110.25
| ###
| ###
| 110.25
|
|
| 71.4
| 71.4
| 7.9 |
2006-Jan-27 Fri
| ###
| 110.75
| ###
| 110.75
|
|
| 68.4
| 68.4
| ### |
2006-Jan-25 Wed
| 110.51
| 110.51
| 110.25
| ###
| 4,040
| ###
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| ###
| ###
| 110.2
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-20 Fri
| ###
| 110.4
| ###
| 110.4
|
|
| ###
| ###
| 7.9 |
2006-Jan-19 Thu
| ###
| ###
| ###
| ###
| 552
| 0
| ###
| ###
| 0.0 |
2006-Jan-18 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-17 Tue
| 109.75
| 109.75
| 109.4
| 109.75
|
|
| 66.3
| 66.3
| ### |
2006-Jan-16 Mon
| 109.75
| 109.75
| 109.75
| 109.75
| 142
| 15,584
| 69.9
| 69.9
| ### |
2006-Jan-13 Fri
| 109.76
| 109.76
| 109.75
| 109.75
|
|
| ###
| ###
| ### |
2006-Jan-12 Thu
| ###
| ###
| 109.75
| 109.75
|
|
| ###
| ###
| ### |
2006-Jan-11 Wed
| 109.5
| ###
| 109.5
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-10 Tue
| ###
| ###
| 109.5
| 109.5
| 2,080
| 113,880
| ###
| ###
| ### |
2006-Jan-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-06 Fri
| ###
| ###
| 111.77
| 111.77
|
|
| 34.8
| 34.8
| ### |
2006-Jan-05 Thu
| 111.75
| 111.75
| 111.75
| 111.75
| 46
| 5,140
| 72.6
| 72.6
| 8.0 |
2006-Jan-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-03 Tue
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2005-Dec-30 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-29 Thu
| 111.89
| ###
| 111.89
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2005-Dec-28 Wed
| 111.7
| 111.89
| 111.7
| 111.89
|
|
| ###
| ###
| 8.0 |
2005-Dec-27 Tue
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2005-Dec-23 Fri
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2005-Dec-22 Thu
| ###
| ###
| 111.4
| 111.46
| 1,354
| ###
| ###
| ###
| ### |
2005-Dec-21 Wed
| 111.21
| ###
| 111.2
| ###
| 4,172
| ###
| 69.9
| 69.9
| 0.0 |
2005-Dec-20 Tue
| 111.5
| 111.5
| 111.2
| 111.21
| 1,970
| 219,359
| ###
| ###
| ### |
2005-Dec-19 Mon
| ###
| 111.5
| ###
| 111.5
|
|
| ###
| ###
| 8.0 |
2005-Dec-16 Fri
| ###
| ###
| ###
| ###
| 1,975
| 0
| ###
| ###
| 0.0 |
2005-Dec-15 Thu
| 111.2
| 111.2
| ###
| ###
| 2,248
| 124,988
| ###
| ###
| 0.0 |
2005-Dec-14 Wed
| ###
| ###
| ###
| ###
| 1,729
| 0
| ###
| ###
| 0.0 |
2005-Dec-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-12 Mon
| 111.5
| 111.75
| ###
| 111.5
| 3,153
| 176,173
| 70.6
| 70.6
| 8.0 |
2005-Dec-09 Fri
| ###
| ###
| 111.5
| 111.5
|
|
| 29.8
| 29.8
| 8.0 |
2005-Dec-08 Thu
| 111.5
| 111.5
| 111.5
| 111.5
| 782
| ###
| ###
| ###
| 8.0 |
2005-Dec-07 Wed
| ###
| 111.75
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2005-Dec-06 Tue
| 111.49
| 111.5
| ###
| 111.4
| 2,823
| 157,382
| ###
| ###
| 8.0 |
2005-Dec-05 Mon
| ###
| 111.75
| ###
| 111.75
|
|
| ###
| ###
| 8.0 |
2005-Dec-02 Fri
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2005-Dec-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-30 Wed
| ###
| ###
| ###
| ###
| 3,684
| 0
| ###
| ###
| 0.0 |
2005-Nov-29 Tue
| 111.4
| 111.4
| ###
| ###
|
|
| 39.3
| 39.3
| 0.0 |
2005-Nov-28 Mon
| ###
| 111.4
| ###
| 111.4
| 1,327
| ###
| ###
| ###
| 8.0 |
2005-Nov-25 Fri
| ###
| 111.45
| ###
| 111.45
| 1,920
| ###
| ###
| ###
| ### |
2005-Nov-24 Thu
| ###
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2005-Nov-23 Wed
| ###
| 111.2
| ###
| 111.2
| 2,878
| ###
| ###
| ###
| 7.9 |
2005-Nov-22 Tue
| ###
| ###
| ###
| ###
|
|
| 38.7
| 38.7
| 0.0 |
2005-Nov-21 Mon
| ###
| 111.2
| ###
| 111.2
|
|
| ###
| ###
| 7.9 |
2005-Nov-18 Fri
| ###
| ###
| ###
| ###
| 1,556
| 0
| ###
| ###
| 0.0 |
2005-Nov-17 Thu
| ###
| 111.2
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2005-Nov-16 Wed
| 110.8
| ###
| 110.8
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-15 Tue
| ###
| ###
| 110.8
| ###
| 2,986
| 165,424
| ###
| ###
| 0.0 |
2005-Nov-14 Mon
| 110.8
| ###
| 110.8
| 110.8
| 1,281
| ###
| 69.0
| 69.0
| 7.9 |
2005-Nov-11 Fri
| ###
| ###
| 110.59
| 110.59
|
|
| ###
| ###
| ### |
2005-Nov-10 Thu
| 110.52
| ###
| 110.51
| ###
| 856
| ###
| ###
| ###
| 0.0 |
2005-Nov-09 Wed
| 110.52
| 110.52
| 110.51
| 110.52
|
|
| 73.4
| 73.4
| 7.9 |
2005-Nov-08 Tue
| 110.75
| 110.75
| 110.51
| 110.51
| 5,589
| ###
| 31.1
| 31.1
| ### |
2005-Nov-07 Mon
| ###
| ###
| 110.5
| 110.5
|
|
| ###
| ###
| 7.9 |
2005-Nov-04 Fri
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2005-Nov-03 Thu
| 110.7
| 110.7
| 110.53
| 110.53
|
|
| 28.5
| 28.5
| ### |
2005-Nov-02 Wed
| 110.5
| 111.45
| 110.5
| 111.4
| 1,123
| 124,624
| ###
| ###
| 8.0 |
2005-Nov-01 Tue
| 110.8
| 110.8
| 110.46
| 110.46
|
|
| ###
| ###
| 7.9 |
2005-Oct-31 Mon
| 110.8
| 110.8
| 110.42
| 110.8
|
|
| 63.8
| 63.8
| 7.9 |
2005-Oct-28 Fri
| ###
| 110.8
| 110.55
| 110.8
| 1,141
| 126,280
| ###
| ###
| 7.9 |
2005-Oct-27 Thu
| 110.45
| 110.8
| 110.45
| 110.8
|
|
| 74.2
| 74.2
| 7.9 |
2005-Oct-26 Wed
| 110.4
| 110.4
| 110.4
| 110.4
|
|
| 63.6
| 63.6
| 7.9 |
2005-Oct-25 Tue
| 110.4
| 110.8
| 110.4
| 110.4
| 1,323
| 146,323
| 69.2
| 69.2
| 7.9 |
2005-Oct-24 Mon
| 110.4
| ###
| 110.4
| 110.4
| 4,527
| ###
| ###
| ###
| 7.9 |
2005-Oct-21 Fri
| 110.26
| 110.4
| 110.26
| 110.4
|
|
| ###
| ###
| 7.9 |
2005-Oct-20 Thu
| 110.2
| 110.5
| 110.2
| 110.5
| 7,373
| ###
| 81.1
| 81.1
| 7.9 |
2005-Oct-19 Wed
| 110.2
| ###
| ###
| ###
| 15,176
| 0
| ###
| ###
| 0.0 |
2005-Oct-18 Tue
| ###
| 110.2
| ###
| 110.2
|
|
| 70.3
| 70.3
| ### |
2005-Oct-17 Mon
| ###
| ###
| ###
| ###
| 5,457
| 0
| 31.2
| 31.2
| 0.0 |
2005-Oct-14 Fri
| ###
| 111.45
| 110.2
| 111.45
| 1,180
| 130,773
| 81.0
| 81.0
| ### |
2005-Oct-13 Thu
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2005-Oct-12 Wed
| ###
| ###
| ###
| ###
| 14,440
| 0
| ###
| ###
| 0.0 |
2005-Oct-11 Tue
| ###
| ###
| ###
| ###
| 2,276
| 0
| 36.5
| 36.5
| 0.0 |
2005-Oct-10 Mon
| 110.75
| 110.8
| ###
| 110.75
|
|
| ###
| ###
| ### |
2005-Oct-07 Fri
| ###
| ###
| 112.7
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-06 Thu
| ###
| 113.2
| ###
| 113.2
| 6,084
| 344,354
| ###
| ###
| 8.1 |
2005-Oct-05 Wed
| ###
| 113.5
| ###
| 113.4
| 1,722
| 97,723
| ###
| ###
| ### |
2005-Oct-04 Tue
| ###
| 113.8
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2005-Oct-03 Mon
| ###
| ###
| 112.75
| 112.75
|
|
| 30.4
| 30.4
| ### |
2005-Sep-30 Fri
| ###
| ###
| 112.75
| 112.75
| 444
| ###
| ###
| ###
| ### |
2005-Sep-29 Thu
| ###
| 113.2
| 112.75
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-28 Wed
| ###
| ###
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2005-Sep-27 Tue
| ###
| 113.2
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2005-Sep-26 Mon
| ###
| ###
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2005-Sep-23 Fri
| ###
| ###
| ###
| ###
| 4,785
| 0
| 66.1
| 66.1
| 0.0 |
2005-Sep-22 Thu
| ###
| 113.7
| ###
| 113.7
| 9,749
| ###
| ###
| ###
| ### |
2005-Sep-21 Wed
| 113.2
| 113.55
| ###
| 113.55
|
|
| 70.6
| 70.6
| ### |
2005-Sep-20 Tue
| ###
| ###
| ###
| ###
| 385
| 0
| 66.2
| 66.2
| 0.0 |
2005-Sep-19 Mon
| 113.2
| 113.5
| ###
| ###
| 770
| ###
| ###
| ###
| 0.0 |
2005-Sep-16 Fri
| 113.2
| 113.2
| ###
| 113.2
| 2,944
| ###
| ###
| ###
| 8.1 |
2005-Sep-15 Thu
| ###
| 113.2
| 112.75
| 113.2
| 1,472
| ###
| ###
| ###
| 8.1 |
2005-Sep-14 Wed
| 113.2
| 113.5
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2005-Sep-13 Tue
| 113.45
| 113.5
| ###
| 113.5
| 320
| ###
| ###
| ###
| 8.1 |
2005-Sep-12 Mon
| ###
| 113.45
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2005-Sep-09 Fri
| ###
| 113.2
| ###
| ###
| 981
| 55,524
| ###
| ###
| 0.0 |
2005-Sep-08 Thu
| ###
| ###
| ###
| 113.45
| 1,548
| 0
| 34.9
| 34.9
| ### |
2005-Sep-07 Wed
| ###
| ###
| ###
| ###
| 5,375
| 0
| ###
| ###
| 0.0 |
2005-Sep-06 Tue
| 113.75
| 113.75
| ###
| 112.7
| 1,222
| ###
| ###
| ###
| ### |
2005-Sep-05 Mon
| 112.5
| 113.75
| 112.5
| 113.75
|
|
| ###
| ###
| 8.1 |
2005-Sep-02 Fri
| 112.75
| 112.8
| 112.5
| ###
| 1,675
| 188,688
| ###
| ###
| 0.0 |
2005-Sep-01 Thu
| 112.75
| 112.75
| 112.75
| 112.75
|
|
| 64.1
| 64.1
| ### |
2005-Aug-31 Wed
| 112.5
| 112.75
| 112.5
| 112.75
| 1,475
| 166,121
| ###
| ###
| ### |
2005-Aug-30 Tue
| 112.7
| 112.75
| 112.7
| 112.75
|
|
| 67.6
| 67.6
| ### |
2005-Aug-29 Mon
| 112.75
| 112.75
| ###
| 112.2
| 982
| ###
| ###
| ###
| 8.0 |
2005-Aug-26 Fri
| 112.2
| 112.2
| 112.2
| 112.2
| 778
| ###
| ###
| ###
| 8.0 |
2005-Aug-25 Thu
| ###
| 112.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-24 Wed
| ###
| ###
| ###
| ###
| 286
| 0
| ###
| ###
| 0.0 |
2005-Aug-23 Tue
| ###
| 112.75
| ###
| 112.75
|
|
| 76.5
| 76.5
| ### |
2005-Aug-22 Mon
| ###
| 112.25
| 111.85
| 112.25
|
|
| 64.3
| 64.3
| 8.0 |
2005-Aug-19 Fri
| 111.85
| ###
| 111.85
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2005-Aug-18 Thu
| 111.26
| 111.85
| 111.26
| 111.85
|
|
| ###
| ###
| ### |
2005-Aug-17 Wed
| 111.26
| 111.26
| 111.26
| 111.26
| 486
| 54,072
| ###
| ###
| 7.9 |
2005-Aug-16 Tue
| 111.25
| 111.45
| 111.25
| 111.45
| 687
| ###
| 66.4
| 66.4
| ### |
2005-Aug-15 Mon
| 111.45
| ###
| ###
| ###
| 3,723
| 0
| ###
| ###
| 0.0 |
2005-Aug-12 Fri
| 111.5
| 111.5
| 111.5
| 111.5
|
|
| 68.6
| 68.6
| 8.0 |
2005-Aug-11 Thu
| 111.21
| 111.5
| 111.2
| 111.2
|
|
| ###
| ###
| 7.9 |
2005-Aug-10 Wed
| 111.2
| 111.85
| 111.2
| 111.85
|
|
| 72.4
| 72.4
| ### |
2005-Aug-09 Tue
| 111.25
| 111.25
| 111.2
| 111.2
| 350
| 38,928
| 32.7
| 32.7
| 7.9 |
2005-Aug-08 Mon
| 111.5
| 111.5
| ###
| 111.25
| 1,625
| ###
| ###
| ###
| ### |
2005-Aug-05 Fri
| 111.2
| 111.2
| ###
| ###
| 2,759
| ###
| ###
| ###
| 0.0 |
2005-Aug-04 Thu
| ###
| ###
| ###
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2005-Aug-03 Wed
| ###
| 111.5
| ###
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2005-Aug-02 Tue
| 111.25
| 111.8
| 111.25
| 111.25
| 677
| ###
| ###
| ###
| ### |
2005-Aug-01 Mon
| 111.25
| ###
| 111.2
| 111.25
| 248
| 13,788
| 71.4
| 71.4
| ### |
2005-Jul-29 Fri
| ###
| 111.8
| ###
| 111.25
| 1,441
| 80,551
| 66.4
| 66.4
| ### |
2005-Jul-28 Thu
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2005-Jul-27 Wed
| ###
| ###
| ###
| ###
| 4,285
| 0
| ###
| ###
| 0.0 |
2005-Jul-26 Tue
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2005-Jul-25 Mon
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2005-Jul-22 Fri
| ###
| ###
| ###
| ###
| 9,387
| 0
| 62.9
| 62.9
| 0.0 |
2005-Jul-21 Thu
| ###
| ###
| ###
| ###
| 1,075
| 0
| ###
| ###
| 0.0 |
2005-Jul-20 Wed
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2005-Jul-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-18 Mon
| ###
| ###
| ###
| ###
| 4,940
| 0
| ###
| ###
| 0.0 |
2005-Jul-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-14 Thu
| ###
| ###
| 110.79
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2005-Jul-13 Wed
| ###
| ###
| 110.85
| 110.85
|
|
| ###
| ###
| 7.9 |
2005-Jul-12 Tue
| ###
| ###
| ###
| ###
| 2,049
| 0
| 71.8
| 71.8
| 0.0 |
2005-Jul-11 Mon
| 111.5
| ###
| ###
| ###
| 755
| 0
| ###
| ###
| 0.0 |
2005-Jul-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-07 Thu
| 113.25
| 113.25
| ###
| 113.25
|
|
| ###
| ###
| ### |
2005-Jul-06 Wed
| ###
| 113.25
| ###
| 113.25
|
|
| ###
| ###
| ### |
2005-Jul-05 Tue
| ###
| 113.25
| ###
| ###
| 21,426
| 1,213,247
| 68.3
| 68.3
| 0.0 |
2005-Jul-04 Mon
| ###
| 113.2
| ###
| 113.2
|
|
| 71.1
| 71.1
| 8.1 |
2005-Jul-01 Fri
| 113.25
| 113.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-30 Thu
| 113.25
| 113.25
| 113.25
| 113.25
| 68,789
| 7,790,354
| ###
| ###
| ### |
2005-Jun-29 Wed
| 113.25
| ###
| ###
| 113.25
|
|
| 73.1
| 73.1
| ### |
2005-Jun-28 Tue
| 113.25
| 113.25
| 113.25
| 113.25
|
|
| 65.2
| 65.2
| ### |
2005-Jun-27 Mon
| 113.23
| 113.25
| 113.23
| 113.25
| 1,247
| ###
| 72.7
| 72.7
| ### |
2005-Jun-24 Fri
| 113.24
| 113.25
| 113.24
| 113.25
| 244
| ###
| 69.6
| 69.6
| ### |
2005-Jun-23 Thu
| ###
| 113.25
| ###
| 113.25
| 823
| ###
| 73.2
| 73.2
| ### |
2005-Jun-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-21 Tue
| ###
| ###
| 112.85
| 112.85
| 4,048
| ###
| 39.1
| 39.1
| ### |
2005-Jun-20 Mon
| ###
| ###
| 112.84
| 112.84
| 1,355
| 76,449
| ###
| ###
| ### |
2005-Jun-17 Fri
| 112.85
| ###
| 112.81
| 112.81
|
|
| 24.9
| 24.9
| 8.1 |
2005-Jun-16 Thu
| ###
| ###
| 112.85
| 112.85
| 476
| 26,858
| ###
| ###
| ### |
2005-Jun-15 Wed
| ###
| 113.2
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2005-Jun-14 Tue
| ###
| ###
| ###
| ###
| 751
| 0
| 71.0
| 71.0
| 0.0 |
2005-Jun-10 Fri
| ###
| ###
| 112.75
| ###
| 1,842
| 103,842
| ###
| ###
| 0.0 |
2005-Jun-09 Thu
| 112.75
| ###
| ###
| 112.75
|
|
| 72.7
| 72.7
| ### |
2005-Jun-08 Wed
| 112.72
| ###
| 112.72
| ###
| 270
| ###
| ###
| ###
| 0.0 |
2005-Jun-07 Tue
| 112.75
| ###
| 112.75
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2005-Jun-06 Mon
| ###
| 112.8
| ###
| ###
| 31,955
| ###
| 68.3
| 68.3
| 0.0 |
2005-Jun-03 Fri
| 112.7
| 112.7
| 112.5
| ###
| 2,629
| 296,025
| ###
| ###
| 0.0 |
2005-Jun-02 Thu
| 112.8
| 112.8
| 112.8
| 112.8
| 4,987
| ###
| ###
| ###
| 8.1 |
2005-Jun-01 Wed
| ###
| ###
| 112.45
| 112.45
|
|
| 27.7
| 27.7
| 8.0 |
2005-May-31 Tue
| 112.55
| ###
| 112.55
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-30 Mon
| 112.8
| ###
| 112.7
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2005-May-27 Fri
| ###
| ###
| ###
| ###
| 31,074
| 0
| 66.2
| 66.2
| 0.0 |
2005-May-26 Thu
| ###
| ###
| ###
| 112.5
|
|
| ###
| ###
| 8.0 |
2005-May-25 Wed
| ###
| 112.7
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2005-May-24 Tue
| ###
| ###
| 111.8
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2005-May-23 Mon
| 112.45
| 112.45
| 112.45
| 112.45
|
|
| 67.3
| 67.3
| 8.0 |
2005-May-20 Fri
| 112.45
| 112.45
| ###
| ###
| 21,345
| 1,200,122
| ###
| ###
| 0.0 |
2005-May-19 Thu
| ###
| 112.4
| ###
| 112.4
| 4,277
| ###
| 67.7
| 67.7
| 8.0 |
2005-May-18 Wed
| ###
| ###
| ###
| ###
| 558
| 0
| 74.4
| 74.4
| 0.0 |
2005-May-17 Tue
| ###
| ###
| 111.5
| 111.5
| 2,041
| 113,785
| ###
| ###
| 8.0 |
2005-May-16 Mon
| ###
| ###
| 111.5
| ###
| 251
| ###
| ###
| ###
| 0.0 |
2005-May-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-12 Thu
| ###
| ###
| ###
| ###
| 4,727
| 0
| ###
| ###
| 0.0 |
2005-May-11 Wed
| ###
| 112.5
| 111.5
| 111.5
|
|
| 28.2
| 28.2
| 8.0 |
2005-May-10 Tue
| 111.5
| ###
| 111.5
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2005-May-09 Mon
| 111.55
| 111.55
| 111.5
| 111.55
|
|
| ###
| ###
| 8.0 |
2005-May-06 Fri
| 111.5
| ###
| 111.5
| 111.55
|
|
| ###
| ###
| 8.0 |
2005-May-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-04 Wed
| 110.7
| ###
| 110.7
| ###
| 101,642
| 5,625,884
| ###
| ###
| 0.0 |
2005-May-03 Tue
| 110.59
| 110.7
| 110.5
| 110.55
|
|
| ###
| ###
| ### |
2005-May-02 Mon
| 110.7
| 110.7
| 110.59
| 110.59
| 1,047
| 115,845
| 38.4
| 38.4
| ### |
2005-Apr-29 Fri
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2005-Apr-28 Thu
| ###
| ###
| 110.55
| 110.55
| 455
| 25,150
| ###
| ###
| ### |
2005-Apr-27 Wed
| ###
| ###
| 110.79
| 110.8
|
|
| 36.9
| 36.9
| 7.9 |
2005-Apr-26 Tue
| ###
| 111.25
| 110.85
| 110.85
|
|
| 43.8
| 43.8
| 7.9 |
2005-Apr-22 Fri
| 111.25
| 111.25
| ###
| ###
| 1,853
| 103,073
| ###
| ###
| 0.0 |
2005-Apr-21 Thu
| ###
| 111.44
| 111.25
| 111.25
|
|
| ###
| ###
| ### |
2005-Apr-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-19 Tue
| 111.4
| ###
| ###
| ###
| 1,350
| 0
| 23.8
| 23.8
| 0.0 |
2005-Apr-18 Mon
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2005-Apr-15 Fri
| 111.7
| 111.71
| 111.26
| 111.26
|
|
| 47.2
| 47.2
| 7.9 |
2005-Apr-14 Thu
| 111.4
| 111.75
| 111.4
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-13 Wed
| 111.2
| 111.2
| 111.2
| 111.2
|
|
| ###
| ###
| 7.9 |
2005-Apr-12 Tue
| ###
| ###
| ###
| ###
| 3,370
| 0
| 73.8
| 73.8
| 0.0 |
2005-Apr-11 Mon
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2005-Apr-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-07 Thu
| 113.8
| 113.8
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2005-Apr-06 Wed
| ###
| 113.7
| ###
| 113.7
| 1,127
| ###
| 74.7
| 74.7
| ### |
2005-Apr-05 Tue
| ###
| ###
| ###
| ###
| 3,920
| 0
| ###
| ###
| 0.0 |
2005-Apr-04 Mon
| ###
| ###
| ###
| ###
| 3,656
| 0
| ###
| ###
| 0.0 |
2005-Apr-01 Fri
| ###
| ###
| ###
| 113.4
|
|
| 65.1
| 65.1
| ### |
2005-Mar-31 Thu
| 113.55
| 113.55
| 113.26
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-30 Wed
| 113.21
| ###
| 113.2
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2005-Mar-29 Tue
| 113.21
| ###
| 113.2
| 113.2
|
|
| ###
| ###
| 8.1 |
2005-Mar-24 Thu
| ###
| ###
| ###
| 113.2
|
|
| 77.9
| 77.9
| 8.1 |
2005-Mar-23 Wed
| ###
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2005-Mar-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-21 Mon
| ###
| 113.2
| ###
| ###
| 1,625
| 91,975
| 35.2
| 35.2
| 0.0 |
2005-Mar-18 Fri
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2005-Mar-17 Thu
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2005-Mar-16 Wed
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2005-Mar-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-11 Fri
| ###
| ###
| ###
| ###
| 1,744
| 0
| ###
| ###
| 0.0 |
2005-Mar-10 Thu
| ###
| ###
| ###
| 113.7
|
|
| ###
| ###
| ### |
2005-Mar-09 Wed
| 113.5
| 113.7
| ###
| 113.7
| 1,473
| 83,740
| 71.1
| 71.1
| ### |
2005-Mar-08 Tue
| 113.7
| 113.7
| 113.5
| 113.5
|
|
| 31.8
| 31.8
| 8.1 |
2005-Mar-07 Mon
| ###
| ###
| ###
| ###
| 522
| 0
| ###
| ###
| 0.0 |
2005-Mar-04 Fri
| 113.55
| ###
| 113.55
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2005-Mar-03 Thu
| 113.45
| 113.55
| 113.45
| 113.55
| 1,821
| 206,683
| 68.9
| 68.9
| ### |
2005-Mar-02 Wed
| ###
| 113.7
| 113.4
| 113.45
| 1,582
| ###
| 33.6
| 33.6
| ### |
2005-Mar-01 Tue
| ###
| ###
| ###
| ###
| 1,959
| 0
| 73.4
| 73.4
| 0.0 |
2005-Feb-28 Mon
| ###
| ###
| 113.45
| 113.5
| 1,328
| ###
| ###
| ###
| 8.1 |
2005-Feb-25 Fri
| 113.4
| ###
| 113.4
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2005-Feb-24 Thu
| ###
| ###
| 113.5
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2005-Feb-23 Wed
| 113.8
| ###
| 113.8
| ###
| 15,370
| 874,553
| ###
| ###
| 0.0 |
2005-Feb-22 Tue
| ###
| 113.8
| ###
| 113.8
|
|
| ###
| ###
| 8.1 |
2005-Feb-21 Mon
| ###
| 114.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-18 Fri
| ###
| ###
| ###
| ###
| 1,880
| 0
| 32.0
| 32.0
| 0.0 |
2005-Feb-17 Thu
| 112.7
| ###
| 112.7
| ###
| 2,074
| ###
| ###
| ###
| 0.0 |
2005-Feb-16 Wed
| 112.7
| 113.75
| 112.7
| 112.75
| 828
| 93,750
| ###
| ###
| ### |
2005-Feb-15 Tue
| 112.7
| ###
| 112.7
| 112.7
|
|
| 73.7
| 73.7
| ### |
2005-Feb-14 Mon
| ###
| ###
| 112.7
| 112.7
| 2,029
| ###
| 37.5
| 37.5
| ### |
2005-Feb-11 Fri
| ###
| ###
| 112.7
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-10 Thu
| 113.2
| 113.2
| ###
| 113.2
| 1,485
| 84,051
| 74.2
| 74.2
| 8.1 |
2005-Feb-09 Wed
| ###
| 113.2
| 112.7
| 113.2
|
|
| ###
| ###
| 8.1 |
2005-Feb-08 Tue
| ###
| ###
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2005-Feb-07 Mon
| 113.2
| 113.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-04 Fri
| 113.2
| 113.25
| ###
| 113.2
|
|
| ###
| ###
| 8.1 |
2005-Feb-03 Thu
| 113.2
| 113.75
| 113.2
| 113.2
| 985
| 111,772
| ###
| ###
| 8.1 |
2005-Feb-02 Wed
| 113.4
| 113.4
| 113.2
| 113.2
| 1,451
| ###
| 35.3
| 35.3
| 8.1 |
2005-Feb-01 Tue
| ###
| 113.4
| ###
| 113.4
|
|
| 70.2
| 70.2
| ### |
2005-Jan-31 Mon
| ###
| 113.2
| ###
| ###
| 1,885
| ###
| 73.6
| 73.6
| 0.0 |
2005-Jan-28 Fri
| ###
| ###
| ###
| ###
| 3,342
| 0
| 71.7
| 71.7
| 0.0 |
2005-Jan-27 Thu
| 112.75
| ###
| 112.75
| ###
| 2,876
| ###
| ###
| ###
| 0.0 |
2005-Jan-25 Tue
| ###
| ###
| 112.75
| 112.75
| 2,557
| 144,150
| 34.7
| 34.7
| ### |
2005-Jan-24 Mon
| ###
| ###
| ###
| ###
| 2,025
| 0
| ###
| ###
| 0.0 |
2005-Jan-21 Fri
| 113.5
| 113.5
| ###
| ###
| 446
| ###
| 27.8
| 27.8
| 0.0 |
2005-Jan-20 Thu
| ###
| ###
| 112.8
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2005-Jan-19 Wed
| 112.5
| ###
| 112.5
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-18 Tue
| ###
| ###
| ###
| ###
| 1,883
| 0
| 76.1
| 76.1
| 0.0 |
2005-Jan-17 Mon
| 112.2
| 112.8
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2005-Jan-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-13 Thu
| ###
| 113.25
| ###
| ###
| 2,277
| ###
| 71.0
| 71.0
| 0.0 |
2005-Jan-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-11 Tue
| 112.41
| 112.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-10 Mon
| 111.2
| 112.4
| ###
| 112.4
|
|
| ###
| ###
| 8.0 |
2005-Jan-07 Fri
| 113.8
| ###
| 113.75
| 113.8
| 1,288
| 73,255
| ###
| ###
| 8.1 |
2005-Jan-06 Thu
| ###
| ###
| 113.7
| 113.7
|
|
| 26.7
| 26.7
| ### |
2005-Jan-05 Wed
| 113.5
| ###
| 113.5
| 113.5
|
|
| ###
| ###
| 8.1 |
2005-Jan-04 Tue
| ###
| 113.5
| ###
| ###
| 1,621
| ###
| ###
| ###
| 0.0 |
2004-Dec-31 Fri
| ###
| ###
| ###
| ###
| 88
| 0
| ###
| ###
| 0.0 |
2004-Dec-30 Thu
| ###
| ###
| ###
| ###
| 853
| 0
| 69.8
| 69.8
| 0.0 |
2004-Dec-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-23 Thu
| 113.45
| 113.45
| ###
| ###
| 3,322
| 188,440
| 30.0
| 30.0
| 0.0 |
2004-Dec-22 Wed
| 113.51
| 113.51
| ###
| 113.45
| 11,729
| 665,679
| 31.2
| 31.2
| ### |
2004-Dec-21 Tue
| ###
| ###
| ###
| ###
| 5,887
| 0
| ###
| ###
| 0.0 |
2004-Dec-20 Mon
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2004-Dec-17 Fri
| ###
| 113.5
| 112.8
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2004-Dec-16 Thu
| ###
| ###
| ###
| ###
| 13,649
| 0
| ###
| ###
| 0.0 |
2004-Dec-15 Wed
| 112.8
| ###
| ###
| ###
| 1,820
| 0
| 71.2
| 71.2
| 0.0 |
2004-Dec-14 Tue
| 112.8
| ###
| 112.5
| ###
| 3,121
| 175,556
| ###
| ###
| 0.0 |
2004-Dec-13 Mon
| ###
| ###
| 112.5
| ###
| 2,821
| 158,681
| 78.4
| 78.4
| 0.0 |
2004-Dec-10 Fri
| ###
| ###
| 112.8
| 112.8
| 3,545
| ###
| ###
| ###
| 8.1 |
2004-Dec-09 Thu
| 112.75
| ###
| 112.75
| ###
| 69,782
| ###
| ###
| ###
| 0.0 |
2004-Dec-08 Wed
| 112.8
| ###
| 112.8
| 112.8
| 31,847
| 1,796,170
| ###
| ###
| 8.1 |
2004-Dec-07 Tue
| 112.8
| ###
| 112.8
| 112.8
|
|
| ###
| ###
| 8.1 |
2004-Dec-06 Mon
| ###
| ###
| ###
| 113.2
|
|
| 74.4
| 74.4
| 8.1 |
2004-Dec-03 Fri
| 112.5
| ###
| 112.5
| 112.8
|
|
| ###
| ###
| 8.1 |
2004-Dec-02 Thu
| 112.5
| ###
| ###
| 112.5
|
|
| ###
| ###
| 8.0 |
2004-Dec-01 Wed
| ###
| 112.5
| ###
| 112.5
| 7,080
| 398,250
| ###
| ###
| 8.0 |
2004-Nov-30 Tue
| ###
| 112.4
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2004-Nov-29 Mon
| ###
| 112.75
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2004-Nov-26 Fri
| 112.5
| ###
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2004-Nov-25 Thu
| 112.75
| ###
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2004-Nov-24 Wed
| ###
| ###
| 112.7
| 112.75
| 1,146
| 64,577
| ###
| ###
| ### |
2004-Nov-23 Tue
| 112.2
| ###
| 112.2
| 112.2
| 1,474
| ###
| 65.0
| 65.0
| 8.0 |
2004-Nov-22 Mon
| 112.2
| 112.2
| 112.2
| 112.2
| 1,158
| 129,927
| 77.6
| 77.6
| 8.0 |
2004-Nov-19 Fri
| 112.75
| 112.75
| 112.2
| 112.2
|
|
| 30.7
| 30.7
| 8.0 |
2004-Nov-18 Thu
| 112.49
| 113.45
| 112.49
| 113.45
| 1,179
| ###
| ###
| ###
| ### |
2004-Nov-17 Wed
| ###
| 112.49
| 112.2
| 112.49
|
|
| ###
| ###
| ### |
2004-Nov-16 Tue
| 112.2
| 112.48
| 112.2
| ###
| 4,780
| 536,985
| 74.6
| 74.6
| 0.0 |
2004-Nov-15 Mon
| 112.2
| 112.5
| 112.2
| 112.2
|
|
| 67.1
| 67.1
| 8.0 |
2004-Nov-12 Fri
| 112.2
| ###
| 112.2
| 112.2
| 27,625
| ###
| 65.9
| 65.9
| 8.0 |
2004-Nov-11 Thu
| ###
| ###
| 112.2
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-10 Wed
| ###
| 112.4
| ###
| 112.2
|
|
| 68.1
| 68.1
| 8.0 |
2004-Nov-09 Tue
| ###
| 112.5
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2004-Nov-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-05 Fri
| 112.51
| ###
| 112.5
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-04 Thu
| ###
| 112.51
| ###
| 112.51
|
|
| ###
| ###
| ### |
2004-Nov-03 Wed
| 112.56
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-02 Tue
| 112.5
| 112.56
| 112.5
| 112.56
|
|
| 72.4
| 72.4
| ### |
2004-Nov-01 Mon
| ###
| 112.5
| ###
| 112.5
|
|
| 72.4
| 72.4
| 8.0 |
2004-Oct-29 Fri
| ###
| 112.5
| ###
| 112.5
| 1,782
| ###
| 72.3
| 72.3
| 8.0 |
2004-Oct-28 Thu
| ###
| 111.7
| 111.55
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-27 Wed
| ###
| ###
| 111.55
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-25 Mon
| ###
| ###
| ###
| ###
| 3,789
| 0
| ###
| ###
| 0.0 |
2004-Oct-22 Fri
| 111.75
| 111.75
| 111.55
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2004-Oct-21 Thu
| 111.89
| 111.89
| 111.55
| 111.75
|
|
| 28.1
| 28.1
| 8.0 |
2004-Oct-20 Wed
| ###
| 111.7
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2004-Oct-19 Tue
| 111.7
| 111.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-18 Mon
| 111.85
| 111.85
| 111.7
| 111.8
| 1,174
| 131,223
| 34.1
| 34.1
| 8.0 |
2004-Oct-15 Fri
| ###
| ###
| ###
| ###
| 1,681
| 0
| 26.5
| 26.5
| 0.0 |
2004-Oct-14 Thu
| ###
| 112.2
| ###
| ###
| 1,046
| 58,680
| ###
| ###
| 0.0 |
2004-Oct-13 Wed
| 111.79
| 111.79
| 111.5
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-12 Tue
| 111.76
| 111.8
| 111.2
| 111.8
| 1,421
| 158,441
| 65.2
| 65.2
| 8.0 |
2004-Oct-11 Mon
| ###
| ###
| 111.76
| 111.76
| 1,844
| 103,042
| 31.5
| 31.5
| 8.0 |
2004-Oct-08 Fri
| ###
| ###
| ###
| ###
| 3,858
| 0
| ###
| ###
| 0.0 |
2004-Oct-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-06 Wed
| 114.2
| 114.2
| ###
| ###
| 2,154
| ###
| ###
| ###
| 0.0 |
2004-Oct-05 Tue
| ###
| 114.2
| ###
| 114.2
| 3,172
| 181,121
| ###
| ###
| 8.2 |
2004-Oct-04 Mon
| ###
| ###
| ###
| ###
| 385
| 0
| ###
| ###
| 0.0 |
2004-Oct-01 Fri
| ###
| ###
| ###
| ###
| 30,250
| 0
| 70.8
| 70.8
| 0.0 |
2004-Sep-30 Thu
| 113.55
| ###
| 113.55
| 113.55
|
|
| ###
| ###
| ### |
2004-Sep-29 Wed
| 113.4
| 113.51
| 113.4
| 113.51
| 5,158
| ###
| 65.8
| 65.8
| 8.1 |
2004-Sep-28 Tue
| 113.7
| ###
| ###
| 113.5
| 1,043
| 0
| 28.2
| 28.2
| 8.1 |
2004-Sep-27 Mon
| 113.45
| 113.45
| 113.45
| 113.45
| 945
| ###
| ###
| ###
| ### |
2004-Sep-24 Fri
| 113.5
| 113.5
| 113.41
| 113.45
|
|
| 34.9
| 34.9
| ### |
2004-Sep-23 Thu
| 113.5
| ###
| 113.5
| 113.5
|
|
| ###
| ###
| 8.1 |
2004-Sep-22 Wed
| 113.45
| 113.5
| 113.4
| 113.5
| 2,774
| ###
| 66.5
| 66.5
| 8.1 |
2004-Sep-21 Tue
| 113.45
| 113.45
| ###
| ###
| 849
| 48,159
| 26.9
| 26.9
| 0.0 |
2004-Sep-20 Mon
| 113.25
| ###
| 113.2
| ###
| 1,353
| 76,579
| ###
| ###
| 0.0 |
2004-Sep-17 Fri
| ###
| 113.45
| ###
| 113.45
|
|
| 66.8
| 66.8
| ### |
2004-Sep-16 Thu
| 113.2
| 113.2
| ###
| ###
| 447
| ###
| ###
| ###
| 0.0 |
2004-Sep-15 Wed
| 113.25
| 113.25
| ###
| ###
| 1,289
| 72,989
| 32.5
| 32.5
| 0.0 |
2004-Sep-14 Tue
| 113.8
| 113.8
| 113.75
| 113.75
|
|
| 30.6
| 30.6
| 8.1 |
2004-Sep-13 Mon
| ###
| ###
| 113.8
| 113.8
| 1,482
| 84,325
| 31.8
| 31.8
| 8.1 |
2004-Sep-10 Fri
| ###
| ###
| 113.75
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2004-Sep-09 Thu
| 113.5
| ###
| 113.5
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-08 Wed
| ###
| ###
| 113.5
| 113.5
| 1,842
| ###
| 30.3
| 30.3
| 8.1 |
2004-Sep-07 Tue
| ###
| ###
| ###
| ###
| 770
| 0
| 71.4
| 71.4
| 0.0 |
2004-Sep-06 Mon
| ###
| ###
| ###
| ###
| 271
| 0
| ###
| ###
| 0.0 |
2004-Sep-03 Fri
| ###
| 114.2
| ###
| 114.2
| 1,380
| ###
| ###
| ###
| 8.2 |
2004-Sep-02 Thu
| ###
| ###
| ###
| ###
| 429
| 0
| 78.7
| 78.7
| 0.0 |
2004-Sep-01 Wed
| 113.2
| 114.2
| 113.2
| 114.2
|
|
| ###
| ###
| 8.2 |
2004-Aug-31 Tue
| ###
| 114.2
| ###
| ###
| 845
| 48,249
| 33.8
| 33.8
| 0.0 |
2004-Aug-30 Mon
| ###
| ###
| ###
| ###
| 280
| 0
| 74.1
| 74.1
| 0.0 |
2004-Aug-27 Fri
| ###
| 112.8
| ###
| 112.8
|
|
| ###
| ###
| 8.1 |
2004-Aug-26 Thu
| ###
| 112.7
| ###
| 112.7
|
|
| ###
| ###
| ### |
2004-Aug-25 Wed
| ###
| ###
| 112.45
| ###
| 1,940
| 109,076
| 68.2
| 68.2
| 0.0 |
2004-Aug-24 Tue
| 112.5
| ###
| 112.5
| ###
| 5,259
| ###
| 69.9
| 69.9
| 0.0 |
2004-Aug-23 Mon
| 112.5
| 112.5
| 112.41
| 112.5
| 781
| 87,827
| 66.1
| 66.1
| 8.0 |
2004-Aug-20 Fri
| 112.41
| 112.5
| 112.41
| 112.5
| 755
| ###
| ###
| ###
| 8.0 |
2004-Aug-19 Thu
| 112.5
| 112.5
| 112.41
| 112.5
| 1,755
| 197,358
| ###
| ###
| 8.0 |
2004-Aug-18 Wed
| 112.4
| 112.4
| 112.26
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-17 Tue
| 112.5
| 112.5
| 112.4
| 112.4
|
|
| 30.8
| 30.8
| 8.0 |
2004-Aug-16 Mon
| 112.26
| 112.5
| 112.26
| 112.4
|
|
| ###
| ###
| 8.0 |
2004-Aug-13 Fri
| 112.26
| 112.4
| 112.26
| 112.4
|
|
| 73.5
| 73.5
| 8.0 |
2004-Aug-12 Thu
| 112.2
| 112.4
| 112.2
| 112.26
| 3,125
| ###
| ###
| ###
| 8.0 |
2004-Aug-11 Wed
| 112.25
| 112.45
| ###
| 112.2
|
|
| 34.0
| 34.0
| 8.0 |
2004-Aug-10 Tue
| ###
| 112.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-09 Mon
| ###
| ###
| ###
| ###
| 5,420
| 0
| ###
| ###
| 0.0 |
2004-Aug-06 Fri
| ###
| ###
| ###
| ###
| 7,126
| 0
| 33.2
| 33.2
| 0.0 |
2004-Aug-05 Thu
| ###
| ###
| 111.8
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2004-Aug-04 Wed
| ###
| 112.25
| ###
| 112.25
|
|
| ###
| ###
| 8.0 |
2004-Aug-03 Tue
| ###
| 112.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-02 Mon
| ###
| ###
| 111.85
| ###
| 4,443
| 248,474
| 68.4
| 68.4
| 0.0 |
2004-Jul-30 Fri
| ###
| ###
| 111.8
| ###
| 2,457
| 137,346
| 63.0
| 63.0
| 0.0 |
2004-Jul-29 Thu
| ###
| 112.25
| 111.72
| ###
| 5,144
| 576,050
| 71.6
| 71.6
| 0.0 |
2004-Jul-28 Wed
| 112.2
| 112.2
| ###
| ###
| 2,088
| ###
| 30.5
| 30.5
| 0.0 |
2004-Jul-27 Tue
| 112.5
| 112.5
| ###
| ###
| 3,022
| 169,987
| ###
| ###
| 0.0 |
2004-Jul-26 Mon
| ###
| 112.2
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2004-Jul-23 Fri
| ###
| 112.2
| 111.8
| 112.2
| 3,450
| ###
| 73.2
| 73.2
| 8.0 |
2004-Jul-22 Thu
| 111.7
| ###
| 111.7
| ###
| 2,545
| ###
| 70.8
| 70.8
| 0.0 |
2004-Jul-21 Wed
| ###
| ###
| 111.7
| 111.7
| 783
| ###
| ###
| ###
| 8.0 |
2004-Jul-20 Tue
| 111.8
| ###
| 111.7
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-19 Mon
| 111.85
| ###
| 111.8
| 111.8
| 1,050
| ###
| ###
| ###
| 8.0 |
2004-Jul-16 Fri
| 111.85
| 111.85
| 111.7
| 111.8
| 3,676
| 410,884
| ###
| ###
| 8.0 |
2004-Jul-15 Thu
| ###
| 112.25
| 111.85
| 112.25
|
|
| 74.3
| 74.3
| 8.0 |
2004-Jul-14 Wed
| 111.8
| 112.25
| 111.8
| 112.25
| 1,375
| ###
| 79.2
| 79.2
| 8.0 |
2004-Jul-13 Tue
| ###
| ###
| 111.7
| 111.7
|
|
| ###
| ###
| 8.0 |
2004-Jul-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-09 Fri
| 112.2
| 112.25
| ###
| ###
| 1,528
| 85,759
| 28.6
| 28.6
| 0.0 |
2004-Jul-08 Thu
| 112.7
| 112.7
| ###
| 112.25
| 8,846
| 498,472
| ###
| ###
| 8.0 |
2004-Jul-07 Wed
| ###
| 114.25
| 113.75
| 114.25
|
|
| 65.9
| 65.9
| ### |
2004-Jul-06 Tue
| ###
| 114.5
| 113.82
| 114.25
| 1,789
| ###
| 66.6
| 66.6
| ### |
2004-Jul-05 Mon
| 113.75
| ###
| 113.75
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-02 Fri
| 113.8
| ###
| 113.7
| 113.7
| 3,942
| ###
| ###
| ###
| ### |
2004-Jul-01 Thu
| 113.8
| 113.8
| ###
| 113.8
| 7,340
| 417,646
| ###
| ###
| 8.1 |
2004-Jun-30 Wed
| ###
| ###
| 113.8
| ###
| 3,756
| ###
| 63.4
| 63.4
| 0.0 |
2004-Jun-29 Tue
| 113.85
| ###
| 113.82
| 113.85
|
|
| 70.2
| 70.2
| 8.1 |
2004-Jun-28 Mon
| ###
| ###
| 113.85
| ###
| 451
| 25,673
| 74.2
| 74.2
| 0.0 |
2004-Jun-25 Fri
| 114.2
| 114.2
| 113.81
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-24 Thu
| ###
| ###
| 113.81
| 113.81
|
|
| 32.8
| 32.8
| ### |
2004-Jun-23 Wed
| 113.8
| ###
| 113.8
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-22 Tue
| ###
| ###
| 113.8
| 113.8
|
|
| 34.8
| 34.8
| 8.1 |
2004-Jun-21 Mon
| ###
| 114.2
| ###
| 114.2
| 225
| 12,847
| 72.5
| 72.5
| 8.2 |
2004-Jun-18 Fri
| 114.2
| 114.2
| ###
| 114.2
| 772
| 44,081
| 71.7
| 71.7
| 8.2 |
2004-Jun-17 Thu
| ###
| ###
| ###
| ###
| 5,221
| 0
| ###
| ###
| 0.0 |
2004-Jun-16 Wed
| ###
| 114.2
| ###
| 114.2
|
|
| 72.3
| 72.3
| 8.2 |
2004-Jun-15 Tue
| 113.7
| 114.2
| 113.7
| 114.2
| 2,421
| 275,872
| 80.7
| 80.7
| 8.2 |
2004-Jun-14 Mon
| 113.8
| ###
| 113.7
| ###
| 1,375
| ###
| ###
| ###
| 0.0 |
2004-Jun-11 Fri
| 113.8
| ###
| 113.7
| ###
| 1,375
| ###
| ###
| ###
| 0.0 |
2004-Jun-10 Thu
| 113.5
| 113.85
| 113.5
| 113.85
|
|
| ###
| ###
| 8.1 |
2004-Jun-09 Wed
| 113.89
| 114.2
| ###
| 114.2
|
|
| 76.7
| 76.7
| 8.2 |
2004-Jun-08 Tue
| 113.8
| ###
| 113.4
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2004-Jun-07 Mon
| ###
| ###
| 113.5
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2004-Jun-04 Fri
| 113.7
| ###
| 113.7
| ###
| 1,072
| 60,943
| 73.9
| 73.9
| 0.0 |
2004-Jun-03 Thu
| 113.7
| ###
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2004-Jun-02 Wed
| ###
| ###
| ###
| ###
| 69,643
| 0
| 69.5
| 69.5
| 0.0 |
2004-Jun-01 Tue
| 113.5
| 113.5
| 113.5
| 113.5
|
|
| ###
| ###
| 8.1 |
2004-May-31 Mon
| 113.4
| 114.5
| ###
| 114.5
|
|
| ###
| ###
| 8.2 |
2004-May-28 Fri
| 112.7
| 114.5
| 112.7
| 114.5
|
|
| 76.7
| 76.7
| 8.2 |
2004-May-27 Thu
| 113.5
| 113.5
| 112.55
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2004-May-26 Wed
| ###
| 113.4
| 112.55
| 113.4
| 1,273
| ###
| ###
| ###
| ### |
2004-May-25 Tue
| 113.5
| 113.5
| 112.7
| 113.5
|
|
| ###
| ###
| 8.1 |
2004-May-24 Mon
| 113.5
| 113.51
| 113.45
| 113.45
| 1,179
| ###
| ###
| ###
| ### |
2004-May-21 Fri
| 112.8
| 113.5
| 112.8
| 113.5
| 3,980
| ###
| 71.9
| 71.9
| 8.1 |
2004-May-20 Thu
| 112.7
| 112.7
| 112.55
| 112.7
| 2,384
| ###
| 72.9
| 72.9
| ### |
2004-May-19 Wed
| 112.8
| 112.8
| 112.7
| 112.7
|
|
| ###
| ###
| ### |
2004-May-18 Tue
| 112.7
| ###
| 112.55
| 112.55
|
|
| ###
| ###
| ### |
2004-May-17 Mon
| ###
| ###
| ###
| ###
| 943
| 0
| ###
| ###
| 0.0 |
2004-May-14 Fri
| ###
| ###
| 112.55
| ###
| 1,089
| 61,283
| 76.5
| 76.5
| 0.0 |
2004-May-13 Thu
| 112.55
| 112.55
| 112.55
| 112.55
| 250
| ###
| 75.5
| 75.5
| ### |
2004-May-12 Wed
| 112.5
| ###
| 112.45
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-11 Tue
| 112.5
| ###
| 112.41
| ###
| 2,552
| ###
| 74.2
| 74.2
| 0.0 |
2004-May-10 Mon
| 112.5
| 112.5
| 112.4
| 112.5
|
|
| 83.3
| 83.3
| 8.0 |
2004-May-07 Fri
| ###
| 112.5
| ###
| 112.5
| 1,473
| 82,856
| 77.6
| 77.6
| 8.0 |
2004-May-06 Thu
| 112.25
| 112.4
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2004-May-05 Wed
| 112.5
| 112.5
| 112.25
| 112.5
| 1,672
| ###
| ###
| ###
| 8.0 |
2004-May-04 Tue
| 112.45
| 112.5
| ###
| 112.25
| 1,776
| ###
| 34.6
| 34.6
| 8.0 |
2004-May-03 Mon
| 112.5
| 112.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-30 Fri
| 112.7
| 112.7
| 112.5
| 112.5
|
|
| 31.7
| 31.7
| 8.0 |
2004-Apr-29 Thu
| 112.75
| 112.75
| 112.7
| 112.7
|
|
| ###
| ###
| ### |
2004-Apr-28 Wed
| 112.75
| 112.8
| 112.7
| 112.7
| 3,326
| ###
| 35.9
| 35.9
| ### |
2004-Apr-27 Tue
| 112.7
| 112.8
| 112.7
| 112.8
| 2,359
| 265,977
| ###
| ###
| 8.1 |
2004-Apr-26 Mon
| 112.7
| 112.8
| 112.7
| 112.7
|
|
| ###
| ###
| ### |
2004-Apr-23 Fri
| ###
| 112.8
| ###
| 112.8
|
|
| ###
| ###
| 8.1 |
2004-Apr-22 Thu
| 112.8
| 112.8
| ###
| 112.8
|
|
| 77.5
| 77.5
| 8.1 |
2004-Apr-21 Wed
| ###
| ###
| ###
| 112.75
| 3,456
| 0
| 77.2
| 77.2
| ### |
2004-Apr-20 Tue
| 111.8
| ###
| 111.8
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-19 Mon
| ###
| 112.5
| ###
| 112.5
| 352
| ###
| 74.8
| 74.8
| 8.0 |
2004-Apr-16 Fri
| ###
| ###
| ###
| 112.29
|
|
| 72.6
| 72.6
| ### |
2004-Apr-15 Thu
| ###
| ###
| 111.7
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-14 Wed
| 111.7
| 112.2
| 111.7
| 112.2
|
|
| 76.4
| 76.4
| 8.0 |
2004-Apr-13 Tue
| 111.8
| ###
| 111.7
| ###
| 7,941
| ###
| ###
| ###
| 0.0 |
2004-Apr-08 Thu
| ###
| 111.8
| ###
| 111.75
|
|
| ###
| ###
| 8.0 |
2004-Apr-07 Wed
| 111.8
| ###
| 111.7
| 111.8
| 1,721
| ###
| 77.0
| 77.0
| 8.0 |
2004-Apr-06 Tue
| ###
| ###
| 111.8
| 111.8
|
|
| ###
| ###
| 8.0 |
2004-Apr-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-02 Fri
| 113.5
| ###
| 113.5
| ###
| 2,475
| 140,456
| 72.7
| 72.7
| 0.0 |
2004-Apr-01 Thu
| ###
| ###
| 112.76
| 112.76
| 3,484
| 196,427
| ###
| ###
| 8.1 |
2004-Mar-31 Wed
| 113.5
| ###
| 113.5
| ###
| 650
| 36,887
| 68.9
| 68.9
| 0.0 |
2004-Mar-30 Tue
| ###
| 113.5
| ###
| 113.5
| 559
| 31,723
| 73.3
| 73.3
| 8.1 |
2004-Mar-29 Mon
| 113.5
| 113.5
| ###
| 113.5
|
|
| 74.4
| 74.4
| 8.1 |
2004-Mar-26 Fri
| ###
| 113.5
| ###
| 113.5
|
|
| 70.2
| 70.2
| 8.1 |
2004-Mar-25 Thu
| 112.76
| 113.5
| 112.76
| ###
| 2,041
| ###
| ###
| ###
| 0.0 |
2004-Mar-24 Wed
| 112.5
| ###
| 112.5
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-23 Tue
| 112.4
| 112.5
| 112.4
| 112.4
|
|
| 71.7
| 71.7
| 8.0 |
2004-Mar-22 Mon
| 112.4
| 112.5
| 112.4
| 112.4
| 2,154
| ###
| 75.5
| 75.5
| 8.0 |
2004-Mar-19 Fri
| ###
| 112.2
| 111.5
| 112.2
| 1,358
| ###
| ###
| ###
| 8.0 |
2004-Mar-18 Thu
| 112.5
| 112.5
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2004-Mar-17 Wed
| ###
| 112.8
| 112.5
| 112.5
|
|
| 29.4
| 29.4
| 8.0 |
2004-Mar-16 Tue
| 112.8
| ###
| 112.5
| 112.8
|
|
| ###
| ###
| 8.1 |
2004-Mar-15 Mon
| 112.5
| 112.8
| 112.5
| 112.8
|
|
| ###
| ###
| 8.1 |
2004-Mar-12 Fri
| ###
| 112.4
| ###
| ###
| 880
| 49,456
| ###
| ###
| 0.0 |
2004-Mar-11 Thu
| 112.5
| 112.5
| 112.4
| 112.4
|
|
| ###
| ###
| 8.0 |
2004-Mar-10 Wed
| ###
| 112.8
| 111.55
| 112.8
| 1,889
| ###
| ###
| ###
| 8.1 |
2004-Mar-09 Tue
| ###
| ###
| 111.55
| 111.55
|
|
| ###
| ###
| 8.0 |
2004-Mar-08 Mon
| ###
| 112.5
| ###
| ###
| 1,470
| 82,687
| ###
| ###
| 0.0 |
2004-Mar-05 Fri
| 113.55
| ###
| 113.55
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-03 Wed
| ###
| ###
| 112.25
| 112.25
| 1,521
| ###
| ###
| ###
| 8.0 |
2004-Mar-02 Tue
| 112.5
| ###
| 112.5
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2004-Mar-01 Mon
| ###
| 112.5
| ###
| 112.5
|
|
| ###
| ###
| 8.0 |
2004-Feb-27 Fri
| 112.5
| ###
| ###
| ###
| 676
| 0
| 32.6
| 32.6
| 0.0 |
2004-Feb-26 Thu
| ###
| 112.5
| ###
| 112.5
|
|
| ###
| ###
| 8.0 |
2004-Feb-25 Wed
| ###
| 112.4
| 111.75
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2004-Feb-24 Tue
| ###
| ###
| 111.7
| ###
| 1,874
| ###
| 71.2
| 71.2
| 0.0 |
2004-Feb-23 Mon
| 111.5
| 112.5
| 111.5
| ###
| 1,453
| ###
| 74.1
| 74.1
| 0.0 |
2004-Feb-20 Fri
| 111.5
| ###
| 111.5
| 111.5
| 12,879
| ###
| ###
| ###
| 8.0 |
2004-Feb-19 Thu
| 111.25
| 111.5
| 111.25
| 111.5
| 983
| 109,481
| ###
| ###
| 8.0 |
2004-Feb-18 Wed
| ###
| 111.5
| 111.25
| 111.25
| 1,729
| ###
| ###
| ###
| ### |
2004-Feb-17 Tue
| 111.2
| 111.7
| 111.2
| ###
| 2,843
| 316,852
| 67.4
| 67.4
| 0.0 |
2004-Feb-16 Mon
| ###
| ###
| ###
| ###
| 9,644
| 0
| 71.6
| 71.6
| 0.0 |
2004-Feb-13 Fri
| ###
| ###
| ###
| ###
| 545
| 0
| 68.6
| 68.6
| 0.0 |
2004-Feb-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-11 Wed
| ###
| ###
| ###
| ###
| 382
| 0
| ###
| ###
| 0.0 |
2004-Feb-10 Tue
| ###
| ###
| ###
| ###
| 222
| 0
| ###
| ###
| 0.0 |
2004-Feb-09 Mon
| ###
| ###
| ###
| ###
| 2,381
| 0
| 32.8
| 32.8
| 0.0 |
2004-Feb-06 Fri
| ###
| ###
| ###
| ###
| 1,186
| 0
| 66.1
| 66.1
| 0.0 |
2004-Feb-05 Thu
| ###
| 111.7
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2004-Feb-04 Wed
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2004-Feb-03 Tue
| ###
| ###
| 110.75
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-02 Mon
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2004-Jan-30 Fri
| ###
| ###
| ###
| ###
| 680
| 0
| 71.6
| 71.6
| 0.0 |
2004-Jan-29 Thu
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2004-Jan-28 Wed
| ###
| ###
| 110.75
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2004-Jan-27 Tue
| ###
| ###
| 111.5
| 111.5
| 13,526
| 754,074
| 39.0
| 39.0
| 8.0 |
2004-Jan-23 Fri
| 111.5
| ###
| 111.5
| ###
| 6,247
| 348,270
| 64.7
| 64.7
| 0.0 |
2004-Jan-22 Thu
| 111.4
| 111.5
| 111.4
| 111.5
|
|
| ###
| ###
| 8.0 |
2004-Jan-21 Wed
| 111.55
| ###
| ###
| ###
| 2,385
| 0
| 30.0
| 30.0
| 0.0 |
2004-Jan-20 Tue
| ###
| 111.56
| ###
| 111.56
| 5,375
| ###
| 71.3
| 71.3
| 8.0 |
2004-Jan-19 Mon
| 110.72
| ###
| 110.7
| ###
| 11,175
| ###
| ###
| ###
| 0.0 |
2004-Jan-16 Fri
| ###
| 110.8
| ###
| 110.5
|
|
| ###
| ###
| 7.9 |
2004-Jan-15 Thu
| ###
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2004-Jan-14 Wed
| 110.5
| 110.5
| ###
| ###
| 950
| 52,487
| ###
| ###
| 0.0 |
2004-Jan-13 Tue
| 110.7
| 110.8
| 110.5
| 110.5
|
|
| ###
| ###
| 7.9 |
2004-Jan-12 Mon
| 110.75
| 110.75
| 110.75
| 110.75
|
|
| 69.5
| 69.5
| ### |
2004-Jan-09 Fri
| ###
| 110.8
| ###
| 110.8
|
|
| ###
| ###
| 7.9 |
2004-Jan-08 Thu
| ###
| ###
| ###
| 110.2
|
|
| 71.6
| 71.6
| ### |
2004-Jan-07 Wed
| 111.5
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2004-Jan-06 Tue
| 112.25
| ###
| 112.25
| ###
| 2,172
| ###
| 66.4
| 66.4
| 0.0 |
2004-Jan-05 Mon
| 111.5
| 111.5
| ###
| 111.5
| 34,027
| ###
| 75.4
| 75.4
| 8.0 |
2004-Jan-02 Fri
| 111.5
| 111.5
| 111.5
| 111.5
|
|
| ###
| ###
| 8.0 |
2003-Dec-31 Wed
| 111.5
| 112.25
| 111.5
| 112.25
| 1,388
| 155,282
| 74.4
| 74.4
| 8.0 |
2003-Dec-30 Tue
| 111.45
| 111.5
| ###
| 111.5
|
|
| 67.1
| 67.1
| 8.0 |
2003-Dec-29 Mon
| ###
| 111.45
| ###
| 111.45
| 485
| 27,026
| 70.8
| 70.8
| ### |
2003-Dec-24 Wed
| ###
| ###
| ###
| ###
| 45
| 0
| ###
| ###
| 0.0 |
2003-Dec-23 Tue
| ###
| ###
| 110.7
| 110.7
| 1,070
| 59,224
| 26.3
| 26.3
| 7.9 |
2003-Dec-22 Mon
| ###
| ###
| ###
| ###
| 626
| 0
| ###
| ###
| 0.0 |
2003-Dec-19 Fri
| ###
| 111.5
| ###
| 111.45
| 64,325
| ###
| ###
| ###
| ### |
2003-Dec-18 Thu
| ###
| ###
| 111.25
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-17 Wed
| ###
| 111.48
| 111.25
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2003-Dec-16 Tue
| 111.48
| 111.5
| 111.25
| 111.48
|
|
| 72.7
| 72.7
| 8.0 |
2003-Dec-15 Mon
| 111.25
| 111.5
| 111.25
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-12 Fri
| ###
| 111.25
| ###
| 111.25
| 1,383
| 76,929
| ###
| ###
| ### |
2003-Dec-11 Thu
| 110.85
| ###
| 110.5
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2003-Dec-10 Wed
| 110.5
| ###
| 110.5
| 110.75
| 2,189
| 120,942
| 76.6
| 76.6
| ### |
2003-Dec-09 Tue
| 110.5
| 110.51
| 110.5
| 110.51
|
|
| 75.6
| 75.6
| ### |
2003-Dec-08 Mon
| 110.5
| 110.55
| 110.25
| 110.5
| 2,181
| 240,782
| ###
| ###
| 7.9 |
2003-Dec-05 Fri
| ###
| 111.25
| 110.25
| 110.25
|
|
| 26.5
| 26.5
| 7.9 |
2003-Dec-04 Thu
| 110.75
| ###
| 110.75
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2003-Dec-03 Wed
| ###
| ###
| 110.5
| 110.5
|
|
| ###
| ###
| 7.9 |
2003-Dec-02 Tue
| 110.75
| 110.75
| 110.5
| ###
| 2,257
| 249,680
| ###
| ###
| 0.0 |
2003-Dec-01 Mon
| 110.5
| 110.75
| 110.5
| 110.75
| 4,241
| ###
| 74.5
| 74.5
| ### |
2003-Nov-28 Fri
| ###
| 110.5
| ###
| 110.5
|
|
| 69.4
| 69.4
| 7.9 |
2003-Nov-27 Thu
| 110.5
| ###
| 110.5
| 110.5
| 1,751
| 96,742
| 67.7
| 67.7
| 7.9 |
2003-Nov-26 Wed
| ###
| 110.75
| 110.5
| 110.5
| 729
| 80,645
| ###
| ###
| 7.9 |
2003-Nov-25 Tue
| 110.8
| 110.8
| ###
| 110.75
|
|
| 36.9
| 36.9
| ### |
2003-Nov-24 Mon
| 110.5
| ###
| 110.5
| 110.5
| 847
| ###
| 73.7
| 73.7
| 7.9 |
2003-Nov-21 Fri
| 110.25
| 110.5
| 110.25
| 110.5
| 1,681
| 185,540
| 74.2
| 74.2
| 7.9 |
2003-Nov-20 Thu
| ###
| 110.4
| 110.25
| 110.25
|
|
| 35.7
| 35.7
| 7.9 |
2003-Nov-19 Wed
| 110.25
| ###
| ###
| 110.25
|
|
| ###
| ###
| 7.9 |
2003-Nov-18 Tue
| 110.26
| 110.5
| 110.25
| 110.25
|
|
| 46.3
| 46.3
| 7.9 |
2003-Nov-17 Mon
| 110.25
| 110.25
| ###
| 110.25
|
|
| 80.8
| 80.8
| 7.9 |
2003-Nov-14 Fri
| ###
| 110.2
| ###
| 110.2
|
|
| ###
| ###
| ### |
2003-Nov-13 Thu
| ###
| ###
| 109.85
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2003-Nov-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-11 Tue
| 109.8
| 109.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-10 Mon
| 109.85
| 109.85
| ###
| 109.8
| 1,352
| 74,258
| ###
| ###
| 7.8 |
2003-Nov-07 Fri
| ###
| 109.8
| ###
| ###
| 1,685
| ###
| 71.8
| 71.8
| 0.0 |
2003-Nov-06 Thu
| 109.75
| 109.85
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2003-Nov-05 Wed
| 109.75
| 109.75
| 109.5
| 109.75
|
|
| ###
| ###
| ### |
2003-Nov-04 Tue
| 109.5
| 109.5
| 109.5
| 109.5
|
|
| 75.7
| 75.7
| ### |
2003-Nov-03 Mon
| ###
| 109.5
| ###
| 109.5
| 1,327
| 72,653
| 76.4
| 76.4
| ### |
2003-Oct-31 Fri
| 109.5
| 109.5
| ###
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2003-Oct-30 Thu
| 109.25
| 109.5
| 109.25
| 109.5
|
|
| ###
| ###
| ### |
2003-Oct-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-28 Tue
| ###
| 109.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-27 Mon
| 108.82
| ###
| 108.8
| ###
| 572
| ###
| 78.4
| 78.4
| 0.0 |
2003-Oct-24 Fri
| ###
| 108.71
| 108.5
| 108.71
|
|
| ###
| ###
| ### |
2003-Oct-23 Thu
| 108.7
| ###
| 108.4
| 108.4
|
|
| 38.8
| 38.8
| 7.7 |
2003-Oct-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-21 Tue
| 108.51
| ###
| 108.51
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-20 Mon
| 108.75
| 108.75
| 108.5
| 108.5
| 4,150
| ###
| ###
| ###
| 7.8 |
2003-Oct-17 Fri
| ###
| ###
| 108.75
| 108.89
|
|
| 30.9
| 30.9
| 7.8 |
2003-Oct-16 Thu
| 108.89
| ###
| 108.89
| 108.89
|
|
| 68.6
| 68.6
| 7.8 |
2003-Oct-15 Wed
| ###
| ###
| ###
| 108.8
| 3,723
| 0
| 37.5
| 37.5
| ### |
2003-Oct-14 Tue
| ###
| ###
| ###
| ###
| 1,150
| 0
| ###
| ###
| 0.0 |
2003-Oct-13 Mon
| 108.5
| 108.7
| 108.4
| 108.5
| 5,649
| ###
| 66.3
| 66.3
| 7.8 |
2003-Oct-10 Fri
| ###
| ###
| 108.5
| 108.5
|
|
| ###
| ###
| 7.8 |
2003-Oct-09 Thu
| ###
| ###
| 108.75
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-08 Wed
| ###
| ###
| 108.5
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-07 Tue
| ###
| 110.5
| ###
| 110.4
|
|
| ###
| ###
| 7.9 |
2003-Oct-06 Mon
| 110.2
| ###
| 109.72
| 110.4
|
|
| 70.3
| 70.3
| 7.9 |
2003-Oct-03 Fri
| ###
| ###
| ###
| ###
| 3,226
| 0
| 68.7
| 68.7
| 0.0 |
2003-Oct-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-01 Wed
| 109.5
| ###
| 109.5
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-30 Tue
| 109.55
| 109.55
| 109.5
| 109.5
|
|
| 32.3
| 32.3
| ### |
2003-Sep-29 Mon
| 109.5
| 109.55
| 109.5
| 109.5
|
|
| 70.9
| 70.9
| ### |
2003-Sep-26 Fri
| 109.4
| 109.5
| 109.22
| 109.5
|
|
| ###
| ###
| ### |
2003-Sep-25 Thu
| 109.5
| 109.55
| 109.5
| 109.5
| 3,071
| 336,351
| ###
| ###
| ### |
2003-Sep-24 Wed
| 109.5
| 109.5
| ###
| 109.5
|
|
| 64.9
| 64.9
| ### |
2003-Sep-23 Tue
| ###
| 109.5
| ###
| 109.5
|
|
| ###
| ###
| ### |
2003-Sep-22 Mon
| 109.25
| 109.5
| 109.25
| 109.25
| 11,185
| 1,223,359
| ###
| ###
| ### |
2003-Sep-19 Fri
| ###
| 109.2
| ###
| ###
| 2,275
| ###
| 64.3
| 64.3
| 0.0 |
2003-Sep-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-17 Wed
| 108.8
| ###
| 108.8
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2003-Sep-16 Tue
| ###
| ###
| 108.8
| ###
| 2,755
| 149,872
| ###
| ###
| 0.0 |
2003-Sep-15 Mon
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2003-Sep-12 Fri
| ###
| ###
| 108.76
| ###
| 1,525
| 82,929
| 69.9
| 69.9
| 0.0 |
2003-Sep-11 Thu
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2003-Sep-10 Wed
| 108.8
| ###
| 108.75
| ###
| 973
| ###
| 69.6
| 69.6
| 0.0 |
2003-Sep-09 Tue
| 108.8
| ###
| 108.75
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2003-Sep-08 Mon
| ###
| ###
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2003-Sep-05 Fri
| ###
| ###
| 108.5
| 108.55
| 1,158
| 62,821
| ###
| ###
| ### |
2003-Sep-04 Thu
| ###
| ###
| 108.4
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2003-Sep-03 Wed
| 108.5
| ###
| 108.45
| ###
| 7,470
| ###
| ###
| ###
| 0.0 |
2003-Sep-02 Tue
| 108.49
| 108.5
| 108.4
| 108.5
|
|
| 69.1
| 69.1
| 7.8 |
2003-Sep-01 Mon
| ###
| 108.49
| ###
| 108.49
|
|
| 68.5
| 68.5
| ### |
2003-Aug-29 Fri
| 108.25
| 108.49
| 108.25
| ###
| 2,059
| ###
| ###
| ###
| 0.0 |
2003-Aug-28 Thu
| 108.2
| 108.49
| 108.2
| 108.49
| 1,920
| 208,022
| 67.4
| 67.4
| ### |
2003-Aug-27 Wed
| 108.4
| 108.45
| 108.2
| 108.2
| 928
| 100,525
| ###
| ###
| 7.7 |
2003-Aug-26 Tue
| 108.2
| 108.4
| 108.2
| 108.4
|
|
| ###
| ###
| 7.7 |
2003-Aug-25 Mon
| 108.4
| 108.4
| ###
| 108.4
|
|
| 67.8
| 67.8
| 7.7 |
2003-Aug-22 Fri
| 108.45
| 108.45
| ###
| 108.4
|
|
| 31.0
| 31.0
| 7.7 |
2003-Aug-21 Thu
| 108.2
| 108.5
| ###
| 108.5
|
|
| ###
| ###
| 7.8 |
2003-Aug-20 Wed
| ###
| 108.2
| ###
| 108.2
|
|
| ###
| ###
| 7.7 |
2003-Aug-19 Tue
| 108.2
| 108.2
| ###
| 108.2
| 2,356
| 127,459
| 70.4
| 70.4
| 7.7 |
2003-Aug-18 Mon
| ###
| 108.2
| ###
| 108.2
| 1,582
| 85,586
| ###
| ###
| 7.7 |
2003-Aug-15 Fri
| 108.2
| 108.4
| ###
| 108.2
|
|
| 69.2
| 69.2
| 7.7 |
2003-Aug-14 Thu
| 108.2
| ###
| ###
| ###
| 1,742
| 0
| ###
| ###
| 0.0 |
2003-Aug-13 Wed
| 107.85
| 108.5
| 107.85
| ###
| 18,240
| ###
| 68.3
| 68.3
| 0.0 |
2003-Aug-12 Tue
| 107.8
| 107.8
| 107.5
| 107.8
|
|
| 72.1
| 72.1
| 7.7 |
2003-Aug-11 Mon
| 107.8
| 107.8
| 107.8
| 107.8
| 2,780
| 299,684
| ###
| ###
| 7.7 |
2003-Aug-08 Fri
| 108.2
| ###
| 107.5
| 107.8
|
|
| 26.6
| 26.6
| 7.7 |
2003-Aug-07 Thu
| ###
| 108.4
| ###
| 108.25
|
|
| 32.5
| 32.5
| 7.7 |
2003-Aug-06 Wed
| ###
| ###
| 108.2
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-05 Tue
| 108.4
| 108.4
| ###
| ###
| 5,545
| ###
| ###
| ###
| 0.0 |
2003-Aug-04 Mon
| 108.4
| 108.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-01 Fri
| 108.44
| 108.45
| 108.25
| 108.4
| 23,185
| ###
| 24.9
| 24.9
| 7.7 |
2003-Jul-31 Thu
| 108.45
| 108.45
| 108.2
| ###
| 4,879
| ###
| 26.7
| 26.7
| 0.0 |
2003-Jul-30 Wed
| ###
| 108.45
| ###
| 108.4
| 3,529
| ###
| ###
| ###
| 7.7 |
2003-Jul-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-28 Mon
| 108.45
| 108.45
| ###
| 108.45
| 2,654
| ###
| ###
| ###
| ### |
2003-Jul-25 Fri
| 108.4
| 108.45
| ###
| 108.45
|
|
| ###
| ###
| ### |
2003-Jul-24 Thu
| 108.4
| 108.5
| ###
| 108.45
|
|
| 69.1
| 69.1
| ### |
2003-Jul-23 Wed
| 108.24
| 108.5
| 108.24
| 108.5
| 5,780
| 626,378
| ###
| ###
| 7.8 |
2003-Jul-22 Tue
| ###
| 108.2
| ###
| 108.2
|
|
| 76.6
| 76.6
| 7.7 |
2003-Jul-21 Mon
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2003-Jul-18 Fri
| ###
| ###
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2003-Jul-17 Thu
| 107.7
| ###
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2003-Jul-16 Wed
| ###
| ###
| 107.5
| ###
|
|
| 63.7
| 63.7
| 0.0 |
2003-Jul-15 Tue
| ###
| ###
| 107.8
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2003-Jul-14 Mon
| 107.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-11 Fri
| 107.25
| 107.75
| 107.25
| 107.75
| 1,986
| ###
| ###
| ###
| ### |
2003-Jul-10 Thu
| ###
| 107.25
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2003-Jul-09 Wed
| ###
| ###
| 106.5
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2003-Jul-08 Tue
| ###
| 108.25
| ###
| 108.2
|
|
| ###
| ###
| 7.7 |
2003-Jul-07 Mon
| ###
| 108.25
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2003-Jul-04 Fri
| ###
| ###
| ###
| ###
| 2,350
| 0
| ###
| ###
| 0.0 |
2003-Jul-03 Thu
| ###
| ###
| 107.8
| ###
| 3,289
| 177,277
| 30.7
| 30.7
| 0.0 |
2003-Jul-02 Wed
| 108.25
| 108.25
| ###
| ###
| 3,326
| ###
| 27.2
| 27.2
| 0.0 |
2003-Jul-01 Tue
| 108.25
| 108.25
| 107.8
| 107.8
|
|
| ###
| ###
| 7.7 |
2003-Jun-30 Mon
| 107.58
| 108.25
| 107.58
| 108.25
| 529
| 57,087
| ###
| ###
| 7.7 |
2003-Jun-27 Fri
| ###
| ###
| ###
| ###
| 5,879
| 0
| ###
| ###
| 0.0 |
2003-Jun-25 Wed
| 107.7
| 107.7
| 107.5
| ###
| 6,446
| 693,589
| 33.6
| 33.6
| 0.0 |
2003-Jun-24 Tue
| 107.5
| 107.7
| 107.25
| 107.7
| 978
| ###
| ###
| ###
| 7.7 |
2003-Jun-23 Mon
| 107.25
| 107.5
| 107.25
| 107.5
| 1,352
| 145,171
| 73.5
| 73.5
| 7.7 |
2003-Jun-20 Fri
| ###
| 107.25
| ###
| 107.25
|
|
| 70.9
| 70.9
| ### |
2003-Jun-19 Thu
| ###
| 107.25
| ###
| ###
| 4,646
| 249,141
| ###
| ###
| 0.0 |
2003-Jun-18 Wed
| ###
| ###
| 105.8
| ###
| 2,649
| ###
| ###
| ###
| 0.0 |
2003-Jun-17 Tue
| ###
| ###
| ###
| ###
| 5,582
| 0
| ###
| ###
| 0.0 |
2003-Jun-16 Mon
| ###
| ###
| 104.85
| ###
| 3,725
| 195,283
| 64.9
| 64.9
| 0.0 |
2003-Jun-13 Fri
| ###
| ###
| 104.85
| ###
| 2,522
| ###
| ###
| ###
| 0.0 |
2003-Jun-12 Thu
| ###
| ###
| 104.85
| ###
| 3,776
| 197,956
| ###
| ###
| 0.0 |
2003-Jun-11 Wed
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2003-Jun-10 Tue
| ###
| ###
| ###
| ###
| 5,688
| 0
| ###
| ###
| 0.0 |
2003-Jun-06 Fri
| ###
| ###
| 104.85
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-05 Thu
| ###
| ###
| 104.8
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-04 Wed
| ###
| ###
| 104.75
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2003-Jun-03 Tue
| ###
| ###
| ###
| ###
| 5,448
| 0
| ###
| ###
| 0.0 |
2003-Jun-02 Mon
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2003-May-30 Fri
| ###
| ###
| ###
| ###
| 3,478
| 0
| 70.8
| 70.8
| 0.0 |
2003-May-29 Thu
| ###
| 105.25
| 104.4
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-28 Wed
| ###
| ###
| ###
| ###
| 11,724
| 0
| 73.7
| 73.7
| 0.0 |
2003-May-27 Tue
| ###
| ###
| ###
| ###
| 3,658
| 0
| 77.4
| 77.4
| 0.0 |
2003-May-26 Mon
| 103.5
| 103.5
| 103.45
| 103.5
| 8,123
| 840,527
| 70.7
| 70.7
| 7.4 |
2003-May-23 Fri
| 103.5
| 103.5
| ###
| 103.45
|
|
| ###
| ###
| ### |
2003-May-22 Thu
| 103.5
| 103.5
| 103.5
| 103.5
|
|
| ###
| ###
| 7.4 |
2003-May-21 Wed
| 103.5
| 103.5
| 103.45
| 103.5
|
|
| ###
| ###
| 7.4 |
2003-May-20 Tue
| 103.75
| 103.75
| 103.5
| 103.5
| 61,278
| ###
| 30.7
| 30.7
| 7.4 |
2003-May-19 Mon
| 103.5
| 103.75
| ###
| 103.75
|
|
| 74.6
| 74.6
| ### |
2003-May-16 Fri
| ###
| 103.75
| ###
| 103.75
|
|
| 75.3
| 75.3
| ### |
2003-May-15 Thu
| ###
| 103.2
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2003-May-14 Wed
| ###
| 103.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-13 Tue
| ###
| 103.2
| ###
| 103.2
|
|
| ###
| ###
| ### |
2003-May-12 Mon
| 102.75
| 103.2
| 102.75
| 103.2
| 8,581
| 883,628
| ###
| ###
| ### |
2003-May-09 Fri
| ###
| ###
| 102.7
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-08 Thu
| ###
| 103.2
| 102.75
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2003-May-07 Wed
| 103.4
| 103.4
| 102.7
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2003-May-06 Tue
| 103.5
| ###
| 103.41
| ###
| 26,842
| ###
| 72.4
| 72.4
| 0.0 |
2003-May-05 Mon
| 103.5
| 103.75
| 103.49
| 103.75
|
|
| ###
| ###
| ### |
2003-May-02 Fri
| 103.4
| 103.5
| ###
| 103.5
| 1,980
| ###
| 75.7
| 75.7
| 7.4 |
2003-May-01 Thu
| ###
| 103.5
| ###
| 103.4
|
|
| ###
| ###
| 7.4 |
2003-Apr-30 Wed
| 103.2
| 103.2
| 102.8
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2003-Apr-29 Tue
| 103.25
| 103.25
| 103.2
| 103.25
|
|
| 72.4
| 72.4
| 7.4 |
2003-Apr-28 Mon
| 103.2
| ###
| ###
| 103.25
|
|
| ###
| ###
| 7.4 |
2003-Apr-24 Thu
| 103.25
| ###
| 103.25
| 103.25
| 2,574
| 132,882
| ###
| ###
| 7.4 |
2003-Apr-23 Wed
| 103.25
| 103.25
| 103.2
| 103.25
| 2,440
| ###
| ###
| ###
| 7.4 |
2003-Apr-22 Tue
| ###
| ###
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2003-Apr-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-16 Wed
| ###
| 103.25
| 102.75
| ###
| 3,348
| 344,844
| ###
| ###
| 0.0 |
2003-Apr-15 Tue
| 103.25
| 103.25
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2003-Apr-14 Mon
| ###
| ###
| ###
| 103.25
|
|
| ###
| ###
| 7.4 |
2003-Apr-11 Fri
| 103.29
| ###
| 103.25
| 103.25
|
|
| ###
| ###
| 7.4 |
2003-Apr-10 Thu
| ###
| ###
| ###
| ###
| 4,271
| 0
| 20.6
| 20.6
| 0.0 |
2003-Apr-09 Wed
| 103.4
| 103.4
| ###
| ###
| 10,286
| 531,786
| ###
| ###
| 0.0 |
2003-Apr-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-07 Mon
| 105.75
| 105.75
| ###
| ###
| 102,823
| ###
| 21.7
| 21.7
| 0.0 |
2003-Apr-04 Fri
| 105.5
| 105.8
| 105.5
| 105.75
|
|
| 64.8
| 64.8
| ### |
2003-Apr-03 Thu
| 105.75
| 105.8
| ###
| ###
| 1,650
| 87,285
| ###
| ###
| 0.0 |
2003-Apr-02 Wed
| 105.8
| 105.8
| 105.5
| 105.8
| 2,957
| ###
| 78.6
| 78.6
| 7.6 |
2003-Apr-01 Tue
| 105.7
| 105.8
| ###
| ###
| 2,985
| ###
| ###
| ###
| 0.0 |
2003-Mar-31 Mon
| 105.7
| 105.7
| 105.5
| 105.7
| 2,345
| ###
| 73.1
| 73.1
| 7.6 |
2003-Mar-28 Fri
| 105.8
| 105.8
| 105.75
| 105.75
| 3,649
| 385,972
| ###
| ###
| ### |
2003-Mar-27 Thu
| 105.55
| 105.85
| 105.55
| 105.8
| 4,726
| ###
| 71.9
| 71.9
| 7.6 |
2003-Mar-26 Wed
| 105.5
| 105.55
| 105.25
| 105.55
| 1,653
| 174,226
| 72.3
| 72.3
| ### |
2003-Mar-25 Tue
| ###
| 105.55
| ###
| 105.55
|
|
| 71.3
| 71.3
| ### |
2003-Mar-24 Mon
| 105.55
| 105.55
| ###
| ###
| 4,770
| ###
| 33.6
| 33.6
| 0.0 |
2003-Mar-21 Fri
| ###
| ###
| 105.5
| 105.55
| 6,454
| 340,448
| 21.7
| 21.7
| ### |
2003-Mar-20 Thu
| 105.5
| ###
| 105.5
| ###
| 822
| ###
| ###
| ###
| 0.0 |
2003-Mar-19 Wed
| 105.25
| 105.5
| 105.25
| 105.25
|
|
| 69.3
| 69.3
| 7.5 |
2003-Mar-18 Tue
| ###
| 105.5
| ###
| 105.5
|
|
| 64.8
| 64.8
| 7.5 |
2003-Mar-17 Mon
| ###
| ###
| ###
| ###
| 3,170
| 0
| 77.8
| 77.8
| 0.0 |
2003-Mar-14 Fri
| 105.7
| ###
| ###
| ###
| 3,572
| 0
| 25.5
| 25.5
| 0.0 |
2003-Mar-13 Thu
| ###
| 105.75
| ###
| 105.7
|
|
| 80.0
| 80.0
| 7.6 |
2003-Mar-12 Wed
| 105.5
| 105.75
| 105.4
| 105.75
| 2,041
| 215,478
| ###
| ###
| ### |
2003-Mar-11 Tue
| 105.8
| 105.8
| 105.5
| ###
|
|
| 40.2
| 40.2
| 0.0 |
2003-Mar-10 Mon
| 105.8
| 105.8
| 105.51
| 105.51
|
|
| 33.5
| 33.5
| ### |
2003-Mar-07 Fri
| ###
| 105.7
| ###
| 105.7
| 30,228
| 1,597,549
| ###
| ###
| 7.6 |
2003-Mar-06 Thu
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2003-Mar-05 Wed
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2003-Mar-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-03 Mon
| ###
| 105.25
| ###
| 105.2
|
|
| 75.1
| 75.1
| 7.5 |
2003-Feb-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-27 Thu
| 105.2
| 105.2
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2003-Feb-26 Wed
| 105.25
| 105.25
| ###
| ###
| 4,376
| 230,287
| 27.1
| 27.1
| 0.0 |
2003-Feb-25 Tue
| ###
| 105.25
| ###
| 105.25
| 2,272
| ###
| 85.1
| 85.1
| 7.5 |
2003-Feb-24 Mon
| ###
| 105.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-21 Fri
| ###
| 105.4
| ###
| 105.25
|
|
| 73.8
| 73.8
| 7.5 |
2003-Feb-20 Thu
| ###
| ###
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2003-Feb-19 Wed
| 105.5
| ###
| 105.5
| ###
| 4,344
| 229,146
| 75.1
| 75.1
| 0.0 |
2003-Feb-18 Tue
| ###
| 105.2
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2003-Feb-17 Mon
| ###
| ###
| ###
| ###
| 2,074
| 0
| ###
| ###
| 0.0 |
2003-Feb-14 Fri
| 105.2
| 105.2
| 104.85
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2003-Feb-13 Thu
| ###
| 105.5
| ###
| 105.5
| 5,528
| ###
| 83.1
| 83.1
| 7.5 |
2003-Feb-12 Wed
| 105.75
| 105.75
| ###
| 105.5
|
|
| 31.0
| 31.0
| 7.5 |
2003-Feb-11 Tue
| ###
| 105.5
| ###
| 105.5
|
|
| ###
| ###
| 7.5 |
2003-Feb-10 Mon
| ###
| ###
| 104.7
| 104.7
| 5,779
| ###
| 36.6
| 36.6
| 7.5 |
2003-Feb-07 Fri
| ###
| ###
| 104.8
| ###
| 1,471
| 77,080
| 70.5
| 70.5
| 0.0 |
2003-Feb-06 Thu
| 104.54
| 104.75
| 104.54
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2003-Feb-05 Wed
| 104.5
| 104.73
| 104.5
| 104.54
|
|
| ###
| ###
| 7.5 |
2003-Feb-04 Tue
| ###
| 104.5
| ###
| 104.5
|
|
| 75.0
| 75.0
| 7.5 |
2003-Feb-03 Mon
| ###
| ###
| 104.25
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-31 Fri
| 104.22
| 104.24
| 104.2
| 104.22
| 5,688
| ###
| ###
| ###
| 7.4 |
2003-Jan-30 Thu
| 104.25
| 104.25
| ###
| 104.22
| 6,223
| 324,373
| 30.2
| 30.2
| 7.4 |
2003-Jan-29 Wed
| 104.25
| 104.25
| 104.2
| 104.25
| 1,628
| 169,678
| ###
| ###
| ### |
2003-Jan-28 Tue
| 104.25
| 104.25
| ###
| 104.25
|
|
| 82.3
| 82.3
| ### |
2003-Jan-24 Fri
| 103.85
| ###
| 103.8
| ###
| 71,525
| 3,712,147
| ###
| ###
| 0.0 |
2003-Jan-23 Thu
| 103.85
| 103.85
| 103.8
| 103.8
|
|
| 30.3
| 30.3
| 7.4 |
2003-Jan-22 Wed
| 103.85
| 103.85
| 103.75
| 103.85
| 8,357
| 867,456
| ###
| ###
| 7.4 |
2003-Jan-21 Tue
| 103.75
| 103.85
| 103.52
| 103.85
| 16,022
| 1,661,241
| ###
| ###
| 7.4 |
2003-Jan-20 Mon
| 103.5
| 103.75
| 103.5
| 103.75
|
|
| ###
| ###
| ### |
2003-Jan-17 Fri
| ###
| 103.5
| ###
| 103.5
| 8,880
| 459,540
| ###
| ###
| 7.4 |
2003-Jan-16 Thu
| 102.5
| ###
| 102.5
| 102.8
|
|
| 75.7
| 75.7
| 7.3 |
2003-Jan-15 Wed
| 102.2
| 102.5
| ###
| 102.5
|
|
| ###
| ###
| ### |
2003-Jan-14 Tue
| ###
| 102.2
| ###
| 102.2
|
|
| ###
| ###
| ### |
2003-Jan-13 Mon
| 101.8
| ###
| 101.8
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2003-Jan-10 Fri
| 101.7
| 101.8
| 101.7
| 101.8
| 2,448
| 249,084
| ###
| ###
| ### |
2003-Jan-09 Thu
| 101.4
| 101.7
| 101.4
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2003-Jan-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-06 Mon
| 102.85
| 102.85
| 102.85
| 102.85
| 16,429
| 1,689,722
| ###
| ###
| ### |
2003-Jan-03 Fri
| 102.7
| 102.85
| 102.7
| 102.85
| 3,671
| 377,287
| 68.2
| 68.2
| ### |
2003-Jan-02 Thu
| 102.7
| 102.7
| ###
| ###
| 9,173
| ###
| ###
| ###
| 0.0 |
2002-Dec-31 Tue
| 102.7
| 102.7
| ###
| 102.7
| 1,455
| ###
| 66.4
| 66.4
| 7.3 |
2002-Dec-30 Mon
| 102.7
| 102.7
| 102.7
| 102.7
|
|
| 72.1
| 72.1
| 7.3 |
2002-Dec-27 Fri
| 102.7
| 102.7
| ###
| 102.7
|
|
| 70.7
| 70.7
| 7.3 |
2002-Dec-24 Tue
| 102.7
| 102.7
| ###
| 102.7
|
|
| ###
| ###
| 7.3 |
2002-Dec-23 Mon
| 102.7
| 102.7
| 102.7
| 102.7
| 2,043
| ###
| 71.0
| 71.0
| 7.3 |
2002-Dec-20 Fri
| 102.7
| 102.7
| ###
| 102.7
|
|
| 67.1
| 67.1
| 7.3 |
2002-Dec-19 Thu
| 102.7
| 102.7
| 102.7
| 102.7
|
|
| 67.3
| 67.3
| 7.3 |
2002-Dec-18 Wed
| 102.7
| 102.7
| 102.7
| 102.7
|
|
| 75.2
| 75.2
| 7.3 |
2002-Dec-17 Tue
| 102.7
| 102.7
| ###
| 102.7
| 4,579
| ###
| ###
| ###
| 7.3 |
2002-Dec-16 Mon
| ###
| 102.7
| ###
| 102.7
| 19,945
| 1,024,175
| ###
| ###
| 7.3 |
2002-Dec-13 Fri
| ###
| 102.7
| ###
| 102.7
| 6,928
| 355,752
| 69.3
| 69.3
| 7.3 |
2002-Dec-12 Thu
| 102.7
| 102.7
| 102.56
| 102.7
| 8,686
| 891,444
| 72.4
| 72.4
| 7.3 |
2002-Dec-11 Wed
| 102.7
| 102.7
| 102.56
| 102.7
| 3,152
| 323,489
| 81.4
| 81.4
| 7.3 |
2002-Dec-10 Tue
| ###
| 102.75
| 102.56
| 102.75
| 9,041
| ###
| ###
| ###
| ### |
2002-Dec-09 Mon
| ###
| ###
| 102.56
| 102.56
|
|
| 30.9
| 30.9
| 7.3 |
2002-Dec-06 Fri
| 102.5
| 102.75
| 102.5
| 102.75
| 9,628
| 988,073
| 73.8
| 73.8
| ### |
2002-Dec-05 Thu
| ###
| ###
| 102.5
| 102.5
| 5,485
| ###
| ###
| ###
| ### |
2002-Dec-04 Wed
| 102.5
| 102.7
| 102.5
| ###
| 106,824
| 10,960,142
| ###
| ###
| 0.0 |
2002-Dec-03 Tue
| ###
| 102.75
| ###
| 102.75
| 15,145
| 778,074
| ###
| ###
| ### |
2002-Dec-02 Mon
| ###
| 101.5
| ###
| 101.5
|
|
| ###
| ###
| 7.3 |
2002-Nov-29 Fri
| ###
| 101.25
| ###
| 101.25
|
|
| 67.2
| 67.2
| 7.2 |
2002-Nov-28 Thu
| ###
| ###
| ###
| ###
| 2,355
| 0
| 70.6
| 70.6
| 0.0 |
2002-Nov-27 Wed
| ###
| ###
| 100.85
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-26 Tue
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2002-Nov-25 Mon
| ###
| ###
| 100.55
| ###
| 4,349
| 218,645
| ###
| ###
| 0.0 |
2002-Nov-22 Fri
| 100.7
| 100.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-21 Thu
| 100.5
| 100.75
| 100.5
| 100.7
|
|
| ###
| ###
| 7.2 |
2002-Nov-20 Wed
| 100.7
| 100.7
| 100.45
| 100.45
|
|
| 24.5
| 24.5
| 7.2 |
2002-Nov-19 Tue
| ###
| 100.7
| ###
| 100.7
|
|
| ###
| ###
| 7.2 |
2002-Nov-18 Mon
| ###
| ###
| ###
| ###
| 100,529
| 0
| ###
| ###
| 0.0 |
2002-Nov-15 Fri
| ###
| ###
| ###
| ###
| 46,520
| 0
| 69.7
| 69.7
| 0.0 |
2002-Nov-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-13 Wed
| ###
| ###
| ###
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2002-Nov-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-11 Mon
| ###
| ###
| ###
| ###
|
|
| 41.9
| 41.9
| 0.0 |
2002-Nov-08 Fri
| 99.7
| 100.2
| 99.7
| 100.2
| 1,373
| ###
| 81.6
| 81.6
| 7.2 |
2002-Nov-07 Thu
| 99.59
| 99.7
| 99.55
| 99.7
|
|
| ###
| ###
| ### |
2002-Nov-06 Wed
| ###
| 99.7
| 99.55
| 99.55
| 6,941
| ###
| ###
| ###
| ### |
2002-Nov-05 Tue
| 99.7
| 99.7
| ###
| ###
| 5,158
| 257,126
| ###
| ###
| 0.0 |
2002-Nov-04 Mon
| 99.75
| 99.75
| 99.7
| 99.7
| 1,370
| 136,623
| 26.2
| 26.2
| ### |
2002-Nov-01 Fri
| ###
| ###
| 99.5
| 99.75
|
|
| ###
| ###
| 7.1 |
2002-Oct-31 Thu
| 98.58
| ###
| 98.57
| ###
| 8,624
| ###
| ###
| ###
| 0.0 |
2002-Oct-30 Wed
| 98.5
| 98.55
| 98.4
| 98.55
|
|
| ###
| ###
| ### |
2002-Oct-29 Tue
| 98.4
| 98.5
| 98.4
| 98.5
| 12,749
| ###
| ###
| ###
| 7.0 |
2002-Oct-28 Mon
| 98.5
| 98.55
| 98.4
| 98.4
| 6,556
| ###
| ###
| ###
| 7.0 |
2002-Oct-25 Fri
| 98.49
| 98.55
| 98.49
| 98.5
| 8,622
| ###
| 70.2
| 70.2
| 7.0 |
2002-Oct-24 Thu
| ###
| ###
| 98.5
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-23 Wed
| ###
| 98.7
| 98.5
| 98.5
| 19,726
| 1,944,983
| 25.5
| 25.5
| 7.0 |
2002-Oct-22 Tue
| 98.5
| ###
| 98.4
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-21 Mon
| 98.7
| 98.7
| 98.5
| 98.5
| 9,650
| ###
| 33.4
| 33.4
| 7.0 |
2002-Oct-18 Fri
| ###
| 98.7
| 98.5
| ###
| 7,520
| 741,472
| 74.1
| 74.1
| 0.0 |
2002-Oct-17 Thu
| 98.5
| 98.8
| 98.5
| ###
| 3,121
| 307,886
| ###
| ###
| 0.0 |
2002-Oct-16 Wed
| 98.5
| 98.8
| 98.5
| 98.5
| 5,454
| ###
| 73.1
| 73.1
| 7.0 |
2002-Oct-15 Tue
| ###
| ###
| ###
| ###
| 4,528
| 0
| 72.9
| 72.9
| 0.0 |
2002-Oct-14 Mon
| 98.75
| 98.8
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2002-Oct-11 Fri
| 98.8
| ###
| 98.75
| 98.75
| 3,180
| ###
| 30.6
| 30.6
| ### |
2002-Oct-10 Thu
| ###
| ###
| 98.75
| 98.8
|
|
| ###
| ###
| 7.1 |
2002-Oct-09 Wed
| 99.5
| 99.5
| ###
| ###
| 2,050
| 101,987
| 35.2
| 35.2
| 0.0 |
2002-Oct-08 Tue
| 100.76
| ###
| 100.75
| 100.75
| 44,054
| 2,219,220
| 32.7
| 32.7
| ### |
2002-Oct-07 Mon
| 100.75
| ###
| 100.55
| ###
| 1,571
| 78,982
| ###
| ###
| 0.0 |
2002-Oct-04 Fri
| 100.52
| 100.8
| 100.5
| 100.75
|
|
| 73.9
| 73.9
| ### |
2002-Oct-03 Thu
| ###
| ###
| 100.7
| 100.8
| 20,647
| 1,039,576
| ###
| ###
| 7.2 |
2002-Oct-02 Wed
| ###
| ###
| ###
| ###
| 12,447
| 0
| ###
| ###
| 0.0 |
2002-Oct-01 Tue
| ###
| ###
| ###
| ###
| 3,523
| 0
| ###
| ###
| 0.0 |
2002-Sep-30 Mon
| ###
| 101.25
| 100.71
| 100.75
| 2,175
| ###
| ###
| ###
| ### |
2002-Sep-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-26 Thu
| ###
| ###
| 100.8
| ###
| 4,484
| ###
| ###
| ###
| 0.0 |
2002-Sep-25 Wed
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2002-Sep-24 Tue
| ###
| ###
| 100.53
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-23 Mon
| ###
| ###
| 100.53
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-20 Fri
| 100.45
| 100.75
| 100.45
| 100.53
| 18,954
| 1,906,772
| ###
| ###
| ### |
2002-Sep-19 Thu
| 100.44
| 100.5
| ###
| 100.4
|
|
| ###
| ###
| ### |
2002-Sep-18 Wed
| ###
| 100.45
| ###
| 100.45
| 38,374
| ###
| 75.1
| 75.1
| 7.2 |
2002-Sep-17 Tue
| 100.2
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2002-Sep-16 Mon
| 100.2
| 100.23
| 100.2
| 100.2
| 14,778
| 1,480,977
| ###
| ###
| 7.2 |
2002-Sep-13 Fri
| 100.2
| 100.2
| 100.2
| 100.2
|
|
| 69.6
| 69.6
| 7.2 |
2002-Sep-12 Thu
| 100.28
| 100.28
| ###
| 100.2
|
|
| ###
| ###
| 7.2 |
2002-Sep-11 Wed
| 100.27
| ###
| 100.2
| 100.28
|
|
| 66.7
| 66.7
| 7.2 |
2002-Sep-10 Tue
| 100.4
| 100.4
| 100.24
| 100.25
| 55,344
| ###
| 36.8
| 36.8
| ### |
2002-Sep-09 Mon
| 100.55
| 100.55
| 100.45
| 100.45
|
|
| ###
| ###
| 7.2 |
2002-Sep-06 Fri
| 100.55
| 100.55
| 100.45
| 100.45
|
|
| ###
| ###
| 7.2 |
2002-Sep-05 Thu
| 100.55
| 100.55
| 100.55
| 100.55
| 3,929
| ###
| ###
| ###
| 7.2 |
2002-Sep-04 Wed
| 100.5
| 100.5
| 100.5
| 100.5
| 4,589
| ###
| 77.3
| 77.3
| 7.2 |
2002-Sep-03 Tue
| 100.45
| 100.5
| 100.45
| 100.5
|
|
| 67.9
| 67.9
| 7.2 |
2002-Sep-02 Mon
| 100.4
| 100.4
| 100.4
| 100.4
| 0
|
|
|
| ### |
2002-Aug-30 Fri
| ###
| ###
| ###
| 100.4
|
|
| ###
| ###
| ### |
2002-Aug-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-28 Wed
| 100.25
| ###
| ###
| ###
| 3,952
| 0
| 31.5
| 31.5
| 0.0 |
2002-Aug-27 Tue
| ###
| 100.4
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2002-Aug-26 Mon
| ###
| ###
| ###
| ###
| 5,456
| 0
| ###
| ###
| 0.0 |
2002-Aug-23 Fri
| 99.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-22 Thu
| 99.59
| ###
| 99.4
| 99.8
| 11,743
| 583,627
| ###
| ###
| 7.1 |
2002-Aug-21 Wed
| ###
| ###
| 99.4
| 99.4
| 10,778
| ###
| ###
| ###
| ### |
2002-Aug-20 Tue
| 100.24
| 100.24
| ###
| ###
| 13,081
| ###
| ###
| ###
| 0.0 |
2002-Aug-19 Mon
| ###
| ###
| ###
| 100.25
| 6,452
| 0
| 28.6
| 28.6
| ### |
2002-Aug-16 Fri
| 100.4
| 100.4
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2002-Aug-15 Thu
| 100.44
| 100.5
| ###
| 100.49
| 62,773
| 3,154,343
| ###
| ###
| 7.2 |
2002-Aug-14 Wed
| ###
| 100.75
| ###
| 100.45
|
|
| ###
| ###
| 7.2 |
2002-Aug-13 Tue
| ###
| ###
| ###
| 100.5
|
|
| ###
| ###
| 7.2 |
|