End of day Prices (full format), 338 Days for (SGB) ST GEORGE BANK LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 2.042 |
2002-Jul-30 Tue
| ###
| 18.84
| ###
| 18.8
|
|
| 76.6
| 76.6
| 1.3 |
2002-Jul-29 Mon
| 18.25
| 18.59
| 18.25
| 18.45
| 872,252
| 16,066,881
| 76.2
| 76.2
| 1.3 |
2002-Jul-26 Fri
| 18.25
| ###
| ###
| 18.2
| 2,759,283
| 0
| ###
| ###
| ### |
2002-Jul-25 Thu
| ###
| ###
| ###
| 18.21
|
|
| ###
| ###
| ### |
2002-Jul-24 Wed
| 17.88
| ###
| 17.7
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2002-Jul-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-22 Mon
| 17.22
| 17.76
| 17.22
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2002-Jul-19 Fri
| 17.8
| 17.8
| ###
| ###
| 1,118,129
| 9,951,348
| 34.9
| 34.9
| 0.0 |
2002-Jul-18 Thu
| ###
| ###
| 17.85
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-17 Wed
| ###
| ###
| 17.78
| ###
| 805,882
| ###
| 40.2
| 40.2
| 0.0 |
2002-Jul-16 Tue
| 18.25
| 18.45
| ###
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2002-Jul-15 Mon
| 18.25
| ###
| 18.21
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-12 Fri
| ###
| ###
| ###
| ###
| 848,729
| 0
| ###
| ###
| 0.0 |
2002-Jul-11 Thu
| 18.5
| 18.5
| ###
| 18.22
|
|
| 20.2
| 20.2
| ### |
2002-Jul-10 Wed
| ###
| 18.58
| ###
| 18.55
| 565,141
| 5,250,159
| ###
| ###
| 1.3 |
2002-Jul-09 Tue
| 18.22
| 18.4
| 18.22
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2002-Jul-08 Mon
| 18.27
| 18.43
| ###
| 18.21
|
|
| 30.5
| 30.5
| ### |
2002-Jul-05 Fri
| ###
| ###
| ###
| 18.21
| 1,460,383
| 0
| 23.3
| 23.3
| ### |
2002-Jul-04 Thu
| ###
| ###
| ###
| 18.44
| 1,199,624
| 0
| ###
| ###
| 1.3 |
2002-Jul-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-02 Tue
| 19.24
| 19.24
| ###
| 19.2
|
|
| ###
| ###
| ### |
2002-Jul-01 Mon
| 19.46
| 19.46
| ###
| 19.25
| 397,229
| ###
| 29.1
| 29.1
| 1.4 |
2002-Jun-28 Fri
| 19.43
| 19.49
| 19.28
| 19.49
|
|
| 64.7
| 64.7
| 1.4 |
2002-Jun-27 Thu
| 19.2
| 19.45
| ###
| ###
| 715,274
| ###
| ###
| ###
| 0.0 |
2002-Jun-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-25 Tue
| 19.54
| 19.54
| 19.26
| 19.45
|
|
| ###
| ###
| ### |
2002-Jun-24 Mon
| ###
| ###
| 19.25
| 19.58
| 442,174
| 4,255,924
| 83.4
| 83.4
| 1.4 |
2002-Jun-21 Fri
| 19.5
| 19.5
| 19.2
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-20 Thu
| 19.52
| ###
| 19.48
| 19.52
|
|
| 73.2
| 73.2
| 1.4 |
2002-Jun-19 Wed
| 19.4
| 19.7
| ###
| 19.55
|
|
| 80.9
| 80.9
| ### |
2002-Jun-18 Tue
| 19.47
| 19.47
| ###
| ###
| 434,524
| ###
| 34.8
| 34.8
| 0.0 |
2002-Jun-17 Mon
| 19.45
| 19.56
| 19.41
| 19.47
| 354,646
| 6,910,277
| ###
| ###
| ### |
2002-Jun-14 Fri
| 19.7
| 19.74
| 19.45
| 19.53
|
|
| ###
| ###
| ### |
2002-Jun-13 Thu
| ###
| ###
| ###
| 19.72
|
|
| ###
| ###
| 1.4 |
2002-Jun-12 Wed
| ###
| ###
| 19.89
| ###
| 3,113,754
| 30,966,283
| ###
| ###
| 0.0 |
2002-Jun-11 Tue
| ###
| 20.47
| ###
| 20.45
|
|
| ###
| ###
| ### |
2002-Jun-07 Fri
| 19.8
| ###
| 19.8
| ###
| 747,128
| ###
| 77.9
| 77.9
| 0.0 |
2002-Jun-06 Thu
| 19.7
| 19.81
| ###
| 19.8
|
|
| ###
| ###
| 1.4 |
2002-Jun-05 Wed
| ###
| 19.75
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2002-Jun-04 Tue
| 19.7
| 19.77
| 19.55
| ###
| 352,079
| 6,921,873
| 38.2
| 38.2
| 0.0 |
2002-Jun-03 Mon
| ###
| 19.79
| ###
| 19.75
|
|
| ###
| ###
| ### |
2002-May-31 Fri
| 19.55
| 19.7
| 19.43
| ###
| 347,349
| 6,795,883
| 70.6
| 70.6
| 0.0 |
2002-May-30 Thu
| ###
| ###
| 19.52
| ###
| 1,162,027
| 11,341,383
| 71.0
| 71.0
| 0.0 |
2002-May-29 Wed
| ###
| ###
| 19.53
| 19.59
| 471,984
| 4,608,923
| 28.7
| 28.7
| ### |
2002-May-28 Tue
| ###
| 19.73
| 19.55
| 19.72
|
|
| 73.7
| 73.7
| 1.4 |
2002-May-27 Mon
| 19.85
| ###
| ###
| 19.7
|
|
| 27.8
| 27.8
| 1.4 |
2002-May-24 Fri
| ###
| ###
| 19.81
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2002-May-23 Thu
| 19.74
| 20
| ###
| 19.89
| 891,982
| 8,919,820
| 80.6
| 80.6
| ### |
2002-May-22 Wed
| ###
| 19.78
| 19.55
| 19.75
| 790,586
| 15,546,873
| ###
| ###
| ### |
2002-May-21 Tue
| ###
| ###
| 19.51
| 19.57
| 506,055
| ###
| 35.8
| 35.8
| 1.4 |
2002-May-20 Mon
| ###
| 19.7
| 19.57
| ###
| 381,878
| 7,498,174
| 31.7
| 31.7
| 0.0 |
2002-May-17 Fri
| ###
| 19.75
| ###
| ###
| 1,574,447
| ###
| 26.2
| 26.2
| 0.0 |
2002-May-16 Thu
| 19.47
| 19.79
| 19.47
| 19.71
|
|
| ###
| ###
| 1.4 |
2002-May-15 Wed
| 19.5
| 19.5
| 19.41
| 19.46
|
|
| 31.3
| 31.3
| ### |
2002-May-14 Tue
| 19.24
| 19.48
| 19.22
| 19.44
|
|
| 80.0
| 80.0
| 1.4 |
2002-May-13 Mon
| ###
| ###
| 19.21
| 19.21
| 586,958
| ###
| ###
| ###
| 1.4 |
2002-May-10 Fri
| 19.54
| ###
| 19.4
| 19.43
|
|
| ###
| ###
| 1.4 |
2002-May-09 Thu
| ###
| ###
| 19.5
| ###
| 548,681
| ###
| ###
| ###
| 0.0 |
2002-May-08 Wed
| 19.54
| 19.7
| 19.54
| 19.7
| 537,022
| 10,536,371
| 76.1
| 76.1
| 1.4 |
2002-May-07 Tue
| 19.4
| ###
| 19.2
| 19.54
| 1,396,658
| ###
| ###
| ###
| 1.4 |
2002-May-06 Mon
| ###
| ###
| 19.42
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-03 Fri
| ###
| ###
| 19.55
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-02 Thu
| ###
| ###
| ###
| ###
| 363,272
| 0
| ###
| ###
| 0.0 |
2002-May-01 Wed
| 19.46
| 19.49
| 19.25
| ###
| 415,146
| 8,041,378
| 30.7
| 30.7
| 0.0 |
2002-Apr-30 Tue
| ###
| 19.5
| ###
| 19.45
|
|
| 84.9
| 84.9
| ### |
2002-Apr-29 Mon
| 19.4
| 19.48
| 19.2
| ###
| 472,847
| ###
| ###
| ###
| 0.0 |
2002-Apr-26 Fri
| 19.4
| 19.48
| 19.4
| 19.45
|
|
| 69.5
| 69.5
| ### |
2002-Apr-24 Wed
| ###
| 19.46
| ###
| 19.4
| 693,374
| 6,746,529
| 79.6
| 79.6
| 1.4 |
2002-Apr-23 Tue
| ###
| 19.45
| ###
| ###
| 1,480,076
| ###
| ###
| ###
| 0.0 |
2002-Apr-22 Mon
| ###
| 19.4
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2002-Apr-19 Fri
| ###
| 19.22
| ###
| 19.21
| 505,421
| ###
| ###
| ###
| 1.4 |
2002-Apr-18 Thu
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2002-Apr-17 Wed
| 18.8
| ###
| 18.8
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2002-Apr-16 Tue
| 18.44
| 18.88
| 18.44
| 18.76
|
|
| ###
| ###
| ### |
2002-Apr-15 Mon
| 18.41
| 18.57
| 18.41
| 18.5
|
|
| 74.2
| 74.2
| ### |
2002-Apr-12 Fri
| ###
| 18.44
| 18.23
| 18.43
| 494,871
| 9,073,459
| 76.2
| 76.2
| ### |
2002-Apr-11 Thu
| 18.51
| 18.51
| 18.26
| ###
| 465,652
| ###
| ###
| ###
| 0.0 |
2002-Apr-10 Wed
| ###
| 18.4
| ###
| ###
| 881,987
| 8,114,280
| ###
| ###
| 0.0 |
2002-Apr-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-08 Mon
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2002-Apr-05 Fri
| ###
| 18.52
| 18.25
| 18.27
| 1,045,345
| ###
| ###
| ###
| ### |
2002-Apr-04 Thu
| ###
| 18.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-03 Wed
| 18.22
| ###
| ###
| 18.2
| 358,744
| 0
| ###
| ###
| ### |
2002-Apr-02 Tue
| 18.25
| ###
| ###
| ###
| 441,744
| 0
| 40.0
| 40.0
| 0.0 |
2002-Mar-28 Thu
| ###
| ###
| ###
| 18.28
|
|
| ###
| ###
| 1.3 |
2002-Mar-27 Wed
| ###
| 18.45
| 18.29
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-26 Tue
| 18.5
| 18.5
| 18.25
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2002-Mar-25 Mon
| ###
| 18.85
| ###
| ###
| 539,386
| ###
| ###
| ###
| 0.0 |
2002-Mar-22 Fri
| 18.49
| 18.7
| 18.47
| ###
| 227,678
| ###
| 74.3
| 74.3
| 0.0 |
2002-Mar-21 Thu
| 18.29
| 18.58
| 18.2
| 18.52
|
|
| ###
| ###
| 1.3 |
2002-Mar-20 Wed
| 18.42
| ###
| 18.25
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2002-Mar-19 Tue
| 18.21
| 18.42
| 18.21
| 18.41
|
|
| ###
| ###
| ### |
2002-Mar-18 Mon
| ###
| 18.28
| ###
| 18.23
|
|
| ###
| ###
| 1.3 |
2002-Mar-15 Fri
| 18.076
| 18.076
| ###
| ###
|
|
| 37.6
| 37.6
| 0.0 |
2002-Mar-14 Thu
| 18.2
| 18.2
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2002-Mar-13 Wed
| ###
| ###
| ###
| 18.2
| 263,272
| 0
| ###
| ###
| ### |
2002-Mar-12 Tue
| ###
| ###
| ###
| ###
| 219,687
| 0
| 76.8
| 76.8
| 0.0 |
2002-Mar-11 Mon
| ###
| ###
| 17.89
| ###
| 326,823
| ###
| 74.0
| 74.0
| 0.0 |
2002-Mar-08 Fri
| ###
| ###
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2002-Mar-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-06 Wed
| 18.055
| ###
| 18.055
| ###
| 453,070
| 4,090,089
| 70.9
| 70.9
| 0.0 |
2002-Mar-05 Tue
| 18.21
| ###
| ###
| ###
| 728,980
| 0
| ###
| ###
| 0.0 |
2002-Mar-04 Mon
| ###
| ###
| ###
| 18.21
|
|
| ###
| ###
| ### |
2002-Mar-01 Fri
| ###
| ###
| ###
| 18.259
| 520,455
| 0
| ###
| ###
| 1.3 |
2002-Feb-28 Thu
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2002-Feb-27 Wed
| 17.959
| ###
| 17.75
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-25 Mon
| 17.982
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2002-Feb-22 Fri
| 17.8
| ###
| 17.75
| 17.8
| 274,155
| 2,433,125
| ###
| ###
| ### |
2002-Feb-21 Thu
| 17.826
| ###
| 17.75
| 17.772
|
|
| 33.1
| 33.1
| ### |
2002-Feb-20 Wed
| 17.827
| 17.89
| 17.7
| 17.8
|
|
| ###
| ###
| ### |
2002-Feb-19 Tue
| ###
| ###
| 17.88
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-18 Mon
| ###
| ###
| 17.76
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-15 Fri
| 18.25
| 18.25
| 17.85
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2002-Feb-14 Thu
| 18.2
| 18.24
| ###
| ###
| 378,886
| 3,455,440
| 34.7
| 34.7
| 0.0 |
2002-Feb-13 Wed
| ###
| 18.2
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2002-Feb-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-11 Mon
| ###
| 18.21
| ###
| ###
| 415,228
| 3,780,650
| ###
| ###
| 0.0 |
2002-Feb-08 Fri
| 17.671
| ###
| ###
| ###
| 594,025
| 0
| ###
| ###
| 0.0 |
2002-Feb-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-06 Wed
| ###
| ###
| ###
| 17.958
| 665,923
| 0
| 21.1
| 21.1
| 1.3 |
2002-Feb-05 Tue
| ###
| ###
| 18.22
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-04 Mon
| 18.4
| 18.49
| 18.4
| 18.422
| 466,674
| ###
| 69.9
| 69.9
| 1.3 |
2002-Feb-01 Fri
| ###
| 18.7
| 18.45
| 18.5
|
|
| ###
| ###
| ### |
2002-Jan-31 Thu
| 18.55
| ###
| 18.46
| 18.581
|
|
| ###
| ###
| 1.3 |
2002-Jan-30 Wed
| 18.647
| 18.647
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2002-Jan-29 Tue
| ###
| 18.74
| ###
| 18.74
|
|
| ###
| ###
| 1.3 |
2002-Jan-28 Mon
| 18.389
| 18.389
| 18.389
| 18.389
| 0
|
|
|
| ### |
2002-Jan-25 Fri
| ###
| ###
| ###
| 18.389
| 3,993,879
| 0
| ###
| ###
| ### |
2002-Jan-24 Thu
| 18.623
| 18.7
| 18.51
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-23 Wed
| ###
| 18.82
| 18.57
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2002-Jan-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-21 Mon
| ###
| 18.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-18 Fri
| ###
| ###
| ###
| ###
| 1,489,245
| 0
| 71.4
| 71.4
| 0.0 |
2002-Jan-17 Thu
| ###
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2002-Jan-16 Wed
| 18.2
| ###
| ###
| 18.2
|
|
| ###
| ###
| ### |
2002-Jan-15 Tue
| 18.145
| 18.145
| ###
| ###
| 989,370
| 8,976,059
| ###
| ###
| 0.0 |
2002-Jan-14 Mon
| ###
| 18.2
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2002-Jan-11 Fri
| 17.75
| ###
| 17.7
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2002-Jan-10 Thu
| 17.545
| ###
| 17.54
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2002-Jan-09 Wed
| ###
| 17.8
| 17.59
| 17.59
| 749,926
| 13,269,940
| ###
| ###
| ### |
2002-Jan-08 Tue
| ###
| ###
| ###
| 17.674
|
|
| ###
| ###
| 1.3 |
2002-Jan-07 Mon
| 18.041
| ###
| 17.8
| ###
| 779,089
| ###
| 30.8
| 30.8
| 0.0 |
2002-Jan-04 Fri
| ###
| ###
| ###
| ###
| 960,728
| 0
| ###
| ###
| 0.0 |
2002-Jan-03 Thu
| 18.82
| 18.89
| 18.5
| 18.55
| 495,177
| ###
| 21.4
| 21.4
| 1.3 |
2002-Jan-02 Wed
| 18.582
| 18.85
| 18.45
| 18.79
|
|
| ###
| ###
| 1.3 |
2001-Dec-31 Mon
| 18.881
| ###
| 18.58
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-28 Fri
| 18.8
| ###
| 18.76
| 18.84
|
|
| ###
| ###
| 1.3 |
2001-Dec-27 Thu
| 18.25
| 18.89
| 18.25
| ###
| 626,523
| ###
| ###
| ###
| 0.0 |
2001-Dec-24 Mon
| ###
| 18.26
| ###
| 18.2
| 330,825
| ###
| ###
| ###
| ### |
2001-Dec-21 Fri
| 17.829
| 18.2
| 17.829
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-20 Thu
| 17.727
| ###
| ###
| 17.84
|
|
| ###
| ###
| 1.3 |
2001-Dec-19 Wed
| 17.57
| 17.77
| 17.43
| ###
| 622,387
| ###
| ###
| ###
| 0.0 |
2001-Dec-18 Tue
| ###
| ###
| 17.24
| 17.55
| 559,059
| 4,819,088
| ###
| ###
| ### |
2001-Dec-17 Mon
| 17.2
| 17.42
| ###
| 17.22
|
|
| 75.4
| 75.4
| 1.2 |
2001-Dec-14 Fri
| ###
| 17.43
| 17.084
| 17.084
| 493,546
| 8,517,123
| ###
| ###
| ### |
2001-Dec-13 Thu
| 17.7
| 17.7
| ###
| ###
| 419,647
| 3,713,875
| ###
| ###
| 0.0 |
2001-Dec-12 Wed
| ###
| 17.82
| ###
| 17.5
|
|
| ###
| ###
| 1.3 |
2001-Dec-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-10 Mon
| ###
| ###
| ###
| 17.126
|
|
| ###
| ###
| ### |
2001-Dec-07 Fri
| ###
| ###
| 16.89
| ###
| 750,073
| ###
| 75.4
| 75.4
| 0.0 |
2001-Dec-06 Thu
| ###
| ###
| 16.8
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2001-Dec-05 Wed
| ###
| ###
| ###
| 17.2
|
|
| 79.0
| 79.0
| 1.2 |
2001-Dec-04 Tue
| 16.75
| ###
| ###
| ###
| 658,875
| 0
| ###
| ###
| 0.0 |
2001-Dec-03 Mon
| 16.8
| 16.85
| ###
| 16.74
| 911,623
| 7,680,423
| 39.0
| 39.0
| 1.2 |
2001-Nov-30 Fri
| ###
| ###
| ###
| 16.744
|
|
| ###
| ###
| ### |
2001-Nov-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-28 Wed
| 16.581
| 16.79
| 16.56
| ###
| 1,452,824
| 24,225,840
| 69.4
| 69.4
| 0.0 |
2001-Nov-27 Tue
| 16.75
| 16.8
| ###
| 16.549
|
|
| 28.4
| 28.4
| 1.2 |
2001-Nov-26 Mon
| 16.942
| ###
| 16.54
| ###
| 2,951,826
| ###
| ###
| ###
| 0.0 |
2001-Nov-23 Fri
| 17.25
| 17.5
| 17.25
| ###
| 586,576
| 10,191,758
| ###
| ###
| 0.0 |
2001-Nov-22 Thu
| 17.24
| 17.24
| ###
| 17.2
|
|
| 29.3
| 29.3
| 1.2 |
2001-Nov-21 Wed
| 17.178
| 17.28
| ###
| 17.22
| 610,286
| 5,272,871
| ###
| ###
| 1.2 |
2001-Nov-20 Tue
| ###
| 17.45
| ###
| ###
| 524,052
| 4,572,353
| ###
| ###
| 0.0 |
2001-Nov-19 Mon
| 17.5
| 17.5
| 16.87
| ###
| 1,076,321
| 18,496,576
| ###
| ###
| 0.0 |
2001-Nov-16 Fri
| ###
| 17.84
| 17.41
| 17.41
|
|
| ###
| ###
| ### |
2001-Nov-15 Thu
| ###
| 17.7
| 17.51
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-14 Wed
| ###
| ###
| ###
| 17.583
| 393,781
| 0
| 76.7
| 76.7
| 1.3 |
2001-Nov-13 Tue
| ###
| ###
| ###
| 17.29
|
|
| ###
| ###
| ### |
2001-Nov-12 Mon
| 17.43
| 17.58
| ###
| ###
| 575,388
| ###
| 30.0
| 30.0
| 0.0 |
2001-Nov-09 Fri
| ###
| 17.76
| ###
| ###
| 501,326
| 4,451,774
| ###
| ###
| 0.0 |
2001-Nov-08 Thu
| ###
| 17.89
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2001-Nov-07 Wed
| ###
| 17.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-06 Tue
| 16.78
| ###
| 16.77
| ###
| 1,336,445
| ###
| 92.7
| 92.7
| 0.0 |
2001-Nov-05 Mon
| 16.58
| 16.78
| 16.55
| 16.75
|
|
| 82.8
| 82.8
| ### |
2001-Nov-02 Fri
| ###
| 16.72
| ###
| 16.58
| 856,089
| ###
| ###
| ###
| 1.2 |
2001-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2001-Oct-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-30 Tue
| 16.25
| 16.27
| ###
| 16.25
| 269,759
| 2,194,489
| ###
| ###
| ### |
2001-Oct-29 Mon
| ###
| ###
| ###
| 16.25
|
|
| 75.4
| 75.4
| ### |
2001-Oct-26 Fri
| ###
| ###
| ###
| ###
| 1,997,140
| 0
| ###
| ###
| 0.0 |
2001-Oct-25 Thu
| 15.8
| ###
| 15.7
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2001-Oct-24 Wed
| 15.8
| ###
| ###
| ###
| 354,571
| 0
| ###
| ###
| 0.0 |
2001-Oct-23 Tue
| 15.82
| 15.85
| 15.73
| 15.8
| 599,755
| ###
| 32.0
| 32.0
| 1.1 |
2001-Oct-22 Mon
| 15.8
| ###
| 15.71
| 15.74
| 286,921
| ###
| 27.5
| 27.5
| 1.1 |
2001-Oct-19 Fri
| ###
| ###
| ###
| 15.72
| 168,688
| 0
| 21.4
| 21.4
| 1.1 |
2001-Oct-18 Thu
| ###
| ###
| ###
| 15.8
| 331,172
| 0
| ###
| ###
| 1.1 |
2001-Oct-17 Wed
| ###
| ###
| 15.73
| ###
| 613,178
| 4,822,644
| ###
| ###
| 0.0 |
2001-Oct-16 Tue
| 15.7
| ###
| ###
| ###
| 389,587
| 0
| 29.9
| 29.9
| 0.0 |
2001-Oct-15 Mon
| 15.75
| 15.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-12 Fri
| ###
| ###
| 15.74
| 15.78
| 288,041
| 2,266,882
| ###
| ###
| 1.1 |
2001-Oct-11 Thu
| ###
| ###
| 15.78
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-10 Wed
| ###
| ###
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2001-Oct-09 Tue
| ###
| 15.73
| 15.52
| ###
| 637,025
| ###
| 70.5
| 70.5
| 0.0 |
2001-Oct-08 Mon
| 15.27
| ###
| 15.27
| ###
| 295,956
| 2,259,624
| 87.6
| 87.6
| 0.0 |
2001-Oct-05 Fri
| 15.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-04 Thu
| ###
| 15.78
| 15.47
| ###
| 825,672
| 12,901,125
| 23.2
| 23.2
| 0.0 |
2001-Oct-03 Wed
| ###
| 15.89
| ###
| ###
| 2,258,180
| 17,941,240
| 82.0
| 82.0
| 0.0 |
2001-Oct-02 Tue
| 15.242
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-01 Mon
| 15.227
| ###
| 15.227
| 15.27
| 208,020
| ###
| 74.9
| 74.9
| ### |
2001-Sep-28 Fri
| 14.7
| ###
| 14.7
| ###
| 926,723
| ###
| 81.3
| 81.3
| 0.0 |
2001-Sep-27 Thu
| 14.445
| 14.82
| 14.445
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2001-Sep-26 Wed
| ###
| 14.58
| ###
| 14.387
|
|
| ###
| ###
| 1.0 |
2001-Sep-25 Tue
| 14.2
| ###
| 14.2
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-24 Mon
| ###
| 14.2
| ###
| 14.2
|
|
| ###
| ###
| 1.0 |
2001-Sep-21 Fri
| ###
| 14.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-20 Thu
| ###
| ###
| ###
| ###
|
|
| 40.8
| 40.8
| 0.0 |
2001-Sep-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-18 Tue
| ###
| 14.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-17 Mon
| ###
| ###
| ###
| ###
| 2,368,123
| 0
| ###
| ###
| 0.0 |
2001-Sep-14 Fri
| ###
| ###
| 14.5
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-13 Thu
| 14.858
| ###
| 14.77
| ###
| 1,741,851
| ###
| 71.6
| 71.6
| 0.0 |
2001-Sep-12 Wed
| 14.4
| 14.628
| ###
| 14.628
|
|
| 77.6
| 77.6
| 1.0 |
2001-Sep-11 Tue
| ###
| ###
| 14.75
| 14.85
|
|
| 70.9
| 70.9
| ### |
2001-Sep-10 Mon
| 14.341
| 14.75
| ###
| 14.73
|
|
| 84.9
| 84.9
| 1.1 |
2001-Sep-07 Fri
| 14.549
| 14.55
| ###
| 14.47
|
|
| ###
| ###
| ### |
2001-Sep-06 Thu
| 14.759
| 14.8
| 14.53
| 14.58
| 936,742
| 13,737,321
| ###
| ###
| ### |
2001-Sep-05 Wed
| 14.953
| ###
| ###
| 14.82
|
|
| ###
| ###
| 1.1 |
2001-Sep-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-03 Mon
| ###
| 15.2
| ###
| 15.045
| 976,153
| ###
| 77.0
| 77.0
| 1.1 |
2001-Aug-31 Fri
| ###
| ###
| ###
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2001-Aug-30 Thu
| ###
| ###
| ###
| ###
| 540,776
| 0
| 74.7
| 74.7
| 0.0 |
2001-Aug-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-28 Tue
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2001-Aug-27 Mon
| ###
| ###
| 13.89
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2001-Aug-24 Fri
| ###
| ###
| ###
| ###
| 281,255
| 0
| 71.8
| 71.8
| 0.0 |
2001-Aug-23 Thu
| ###
| ###
| ###
| ###
| 391,446
| 0
| 23.9
| 23.9
| 0.0 |
2001-Aug-22 Wed
| ###
| ###
| 13.88
| ###
| 333,541
| 2,314,774
| 79.4
| 79.4
| 0.0 |
2001-Aug-21 Tue
| ###
| ###
| 13.79
| ###
| 299,188
| ###
| ###
| ###
| 0.0 |
2001-Aug-20 Mon
| ###
| ###
| 13.8
| 13.8
| 387,548
| 2,674,081
| ###
| ###
| 1.0 |
2001-Aug-17 Fri
| 14.173
| 14.2
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2001-Aug-16 Thu
| ###
| 14.23
| ###
| 14.2
| 466,159
| 3,316,721
| 80.6
| 80.6
| 1.0 |
2001-Aug-15 Wed
| 14.254
| 14.4
| 14.22
| 14.22
| 240,882
| 3,447,021
| 38.1
| 38.1
| 1.0 |
2001-Aug-14 Tue
| 14.25
| ###
| 14.22
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2001-Aug-13 Mon
| ###
| ###
| 14.25
| ###
| 461,984
| ###
| 73.1
| 73.1
| 0.0 |
2001-Aug-10 Fri
| ###
| 14.49
| 14.25
| ###
| 269,551
| 3,873,447
| 29.4
| 29.4
| 0.0 |
2001-Aug-09 Thu
| ###
| 14.43
| 14.2
| 14.43
| 891,785
| ###
| ###
| ###
| ### |
2001-Aug-08 Wed
| 14.2
| 14.28
| ###
| 14.28
|
|
| ###
| ###
| ### |
2001-Aug-07 Tue
| ###
| ###
| ###
| 14.179
| 1,020,455
| 0
| 26.7
| 26.7
| 1.0 |
2001-Aug-06 Mon
| 14.048
| 14.4
| 14.048
| ###
| 360,389
| 5,126,173
| 87.0
| 87.0
| 0.0 |
2001-Aug-03 Fri
| 14.21
| 14.25
| ###
| ###
| 464,156
| ###
| ###
| ###
| 0.0 |
2001-Aug-02 Thu
| ###
| 14.23
| 13.83
| ###
| 1,214,084
| ###
| 81.4
| 81.4
| 0.0 |
2001-Aug-01 Wed
| 13.987
| ###
| 13.75
| 13.85
|
|
| 25.2
| 25.2
| ### |
2001-Jul-31 Tue
| 13.75
| ###
| 13.71
| 13.941
|
|
| ###
| ###
| 1.0 |
2001-Jul-30 Mon
| 13.7
| ###
| ###
| 13.75
|
|
| ###
| ###
| 1.0 |
2001-Jul-27 Fri
| 13.383
| 13.7
| ###
| ###
| 2,143,358
| ###
| ###
| ###
| 0.0 |
2001-Jul-26 Thu
| ###
| 13.7
| 13.27
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2001-Jul-25 Wed
| 13.83
| ###
| ###
| ###
| 713,888
| 0
| 32.8
| 32.8
| 0.0 |
2001-Jul-24 Tue
| 13.71
| ###
| ###
| 13.8
|
|
| 82.6
| 82.6
| 1.0 |
2001-Jul-23 Mon
| 13.8
| 13.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-20 Fri
| ###
| ###
| 13.75
| 13.8
|
|
| ###
| ###
| 1.0 |
2001-Jul-19 Thu
| ###
| 14.21
| ###
| 14.042
| 487,776
| 3,465,648
| 30.0
| 30.0
| ### |
2001-Jul-18 Wed
| ###
| 14.43
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2001-Jul-17 Tue
| ###
| ###
| ###
| 14.28
|
|
| 82.0
| 82.0
| ### |
2001-Jul-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-12 Thu
| ###
| ###
| ###
| 14.077
|
|
| ###
| ###
| 1.0 |
2001-Jul-11 Wed
| ###
| 14.2
| ###
| ###
| 1,421,656
| 10,093,757
| ###
| ###
| 0.0 |
2001-Jul-10 Tue
| ###
| 14.2
| ###
| ###
| 975,851
| 6,928,542
| 26.6
| 26.6
| 0.0 |
2001-Jul-09 Mon
| ###
| ###
| ###
| 14.2
|
|
| 74.5
| 74.5
| 1.0 |
2001-Jul-06 Fri
| ###
| ###
| ###
| 14.2
| 680,726
| 0
| ###
| ###
| 1.0 |
2001-Jul-05 Thu
| 14.25
| 14.26
| ###
| ###
| 786,250
| ###
| 28.0
| 28.0
| 0.0 |
2001-Jul-04 Wed
| 14.841
| 14.841
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-03 Tue
| 14.73
| ###
| ###
| 14.785
|
|
| 69.1
| 69.1
| ### |
2001-Jul-02 Mon
| ###
| 14.78
| 14.5
| 14.75
|
|
| ###
| ###
| ### |
2001-Jun-29 Fri
| 14.77
| 14.89
| 14.56
| 14.89
| 2,785,551
| ###
| ###
| ###
| ### |
2001-Jun-28 Thu
| 14.85
| 14.85
| 14.7
| 14.76
|
|
| 28.9
| 28.9
| 1.1 |
2001-Jun-27 Wed
| ###
| ###
| 14.89
| ###
| 742,380
| ###
| ###
| ###
| 0.0 |
2001-Jun-26 Tue
| ###
| ###
| ###
| ###
| 549,576
| 0
| 26.2
| 26.2
| 0.0 |
2001-Jun-25 Mon
| ###
| 15.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-22 Fri
| 15.44
| 15.47
| ###
| ###
| 497,922
| 3,851,426
| ###
| ###
| 0.0 |
2001-Jun-21 Thu
| 15.45
| 15.45
| 15.28
| 15.4
| 507,976
| 7,805,051
| 33.2
| 33.2
| ### |
2001-Jun-20 Wed
| ###
| 15.389
| ###
| 15.389
| 678,027
| 5,217,078
| ###
| ###
| ### |
2001-Jun-19 Tue
| ###
| ###
| ###
| 15.26
|
|
| ###
| ###
| ### |
2001-Jun-18 Mon
| 15.21
| 15.26
| ###
| ###
| 527,781
| ###
| ###
| ###
| 0.0 |
2001-Jun-15 Fri
| ###
| 15.349
| ###
| 15.349
|
|
| 69.9
| 69.9
| ### |
2001-Jun-14 Thu
| ###
| ###
| 15.21
| 15.383
|
|
| ###
| ###
| 1.1 |
2001-Jun-13 Wed
| 15.7
| 15.75
| 15.59
| 15.59
|
|
| ###
| ###
| ### |
2001-Jun-12 Tue
| ###
| 15.82
| ###
| 15.7
| 2,438,852
| ###
| 76.2
| 76.2
| ### |
2001-Jun-11 Mon
| 15.723
| 15.723
| 15.723
| 15.723
| 0
|
|
|
| ### |
2001-Jun-08 Fri
| ###
| ###
| 15.7
| 15.723
|
|
| ###
| ###
| ### |
2001-Jun-07 Thu
| ###
| ###
| 15.73
| 16.22
| 951,054
| ###
| 82.7
| 82.7
| 1.2 |
2001-Jun-06 Wed
| ###
| ###
| 15.86
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2001-Jun-05 Tue
| ###
| ###
| 15.75
| 15.85
|
|
| 36.6
| 36.6
| 1.1 |
2001-Jun-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-01 Fri
| 15.45
| 15.7
| 15.42
| ###
| 1,039,683
| ###
| 77.5
| 77.5
| 0.0 |
2001-May-31 Thu
| 15.22
| 15.44
| 15.2
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2001-May-30 Wed
| ###
| ###
| 15.21
| 15.24
| 292,322
| ###
| 36.0
| 36.0
| 1.1 |
2001-May-29 Tue
| ###
| 15.4
| ###
| 15.388
|
|
| ###
| ###
| ### |
2001-May-28 Mon
| ###
| ###
| 15.21
| 15.27
|
|
| ###
| ###
| ### |
2001-May-25 Fri
| 15.41
| 15.45
| ###
| ###
| 322,875
| ###
| 32.0
| 32.0
| 0.0 |
2001-May-24 Thu
| 15.4
| 15.46
| ###
| 15.41
| 879,084
| ###
| ###
| ###
| ### |
2001-May-23 Wed
| ###
| 15.52
| ###
| 15.48
| 932,929
| 7,239,529
| 87.4
| 87.4
| 1.1 |
2001-May-22 Tue
| 15.2
| 15.2
| ###
| ###
|
|
| 38.9
| 38.9
| 0.0 |
2001-May-21 Mon
| 15.051
| 15.2
| ###
| 15.2
| 343,952
| ###
| 74.7
| 74.7
| 1.1 |
2001-May-18 Fri
| 15.252
| 15.252
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2001-May-17 Thu
| 15.345
| ###
| ###
| ###
| 1,536,226
| 0
| ###
| ###
| 0.0 |
2001-May-16 Wed
| 15.2
| 15.4
| ###
| 15.278
| 688,574
| ###
| ###
| ###
| ### |
2001-May-15 Tue
| ###
| 15.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-14 Mon
| 14.7
| ###
| ###
| ###
| 1,013,953
| 0
| 87.0
| 87.0
| 0.0 |
2001-May-11 Fri
| ###
| ###
| 14.58
| 14.7
|
|
| 31.7
| 31.7
| ### |
2001-May-10 Thu
| ###
| ###
| ###
| 14.77
| 1,174,354
| 0
| ###
| ###
| 1.1 |
2001-May-09 Wed
| 14.55
| ###
| 14.55
| 14.88
| 2,064,640
| 15,020,256
| 86.5
| 86.5
| 1.1 |
2001-May-08 Tue
| ###
| 14.42
| ###
| 14.4
|
|
| ###
| ###
| 1.0 |
2001-May-07 Mon
| 13.953
| ###
| 13.87
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2001-May-04 Fri
| ###
| ###
| 13.7
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-03 Thu
| ###
| ###
| 13.73
| 13.73
|
|
| ###
| ###
| ### |
2001-May-02 Wed
| ###
| ###
| 13.78
| ###
| 596,989
| 4,113,254
| 30.1
| 30.1
| 0.0 |
2001-May-01 Tue
| ###
| ###
| 13.88
| 13.89
|
|
| ###
| ###
| 1.0 |
2001-Apr-30 Mon
| ###
| ###
| 13.78
| ###
| 408,452
| ###
| ###
| ###
| 0.0 |
2001-Apr-27 Fri
| 13.73
| ###
| 13.73
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-26 Thu
| 13.47
| 13.75
| 13.47
| 13.72
|
|
| ###
| ###
| ### |
2001-Apr-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-24 Tue
| 13.58
| 13.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-23 Mon
| 13.5
| ###
| 13.45
| 13.59
| 190,424
| ###
| ###
| ###
| ### |
2001-Apr-20 Fri
| 13.5
| ###
| 13.46
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-19 Thu
| ###
| ###
| 13.43
| 13.48
| 1,131,980
| 7,601,245
| ###
| ###
| 1.0 |
2001-Apr-18 Wed
| ###
| 13.58
| 13.4
| 13.4
| 1,501,558
| ###
| ###
| ###
| 1.0 |
2001-Apr-17 Tue
| ###
| ###
| 13.4
| 13.473
|
|
| 29.8
| 29.8
| 1.0 |
2001-Apr-16 Mon
| 13.55
| 13.55
| 13.55
| 13.55
| 0
|
|
|
| 1.0 |
2001-Apr-13 Fri
| 13.55
| 13.55
| 13.55
| 13.55
| 0
|
|
|
| 1.0 |
2001-Apr-12 Thu
| ###
| ###
| 13.45
| 13.55
|
|
| 26.5
| 26.5
| 1.0 |
2001-Apr-11 Wed
| ###
| 13.73
| 13.55
| ###
| 966,346
| 13,180,959
| 33.1
| 33.1
| 0.0 |
2001-Apr-10 Tue
| 13.658
| ###
| 13.58
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-09 Mon
| 13.75
| 13.76
| 13.56
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-06 Fri
| 13.88
| 13.88
| ###
| 13.73
|
|
| 27.6
| 27.6
| ### |
2001-Apr-05 Thu
| 13.8
| ###
| 13.75
| 13.76
|
|
| ###
| ###
| 1.0 |
2001-Apr-04 Wed
| ###
| 13.87
| 13.7
| 13.85
|
|
| 73.8
| 73.8
| ### |
|