End of day Prices (full format), 600 Days for (SOT) SP TELEMEDIA LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.026000000000000002 |
2005-Mar-08 Tue
| ###
| 2.22
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2005-Mar-07 Mon
| ###
| ###
| ###
| ###
| 309,079
| 0
| 71.3
| 71.3
| 0.0 |
2005-Mar-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-03 Thu
| ###
| ###
| ###
| ###
| 48,986
| 0
| 85.9
| 85.9
| 0.0 |
2005-Mar-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-28 Mon
| ###
| 2.2
| ###
| 2.2
| 69,122
| ###
| 87.9
| 87.9
| 0.2 |
2005-Feb-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-24 Thu
| ###
| ###
| ###
| ###
| 182,158
| 0
| 17.1
| 17.1
| 0.0 |
2005-Feb-23 Wed
| 2.21
| 2.21
| ###
| ###
| 153,840
| ###
| ###
| ###
| 0.0 |
2005-Feb-22 Tue
| ###
| ###
| 2.22
| 2.22
| 106,384
| 118,086
| 10.2
| 10.2
| 0.2 |
2005-Feb-21 Mon
| 2.27
| ###
| 2.26
| ###
| 58,340
| 65,924
| ###
| ###
| 0.0 |
2005-Feb-18 Fri
| 2.29
| 2.29
| 2.24
| 2.27
|
|
| 29.5
| 29.5
| 0.2 |
2005-Feb-17 Thu
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-16 Wed
| 2.45
| 2.45
| ###
| 2.4
|
|
| ###
| ###
| ### |
2005-Feb-15 Tue
| 2.4
| 2.44
| 2.4
| 2.44
| 71,429
| 172,858
| ###
| ###
| 0.2 |
2005-Feb-14 Mon
| 2.44
| 2.45
| ###
| ###
| 85,080
| 104,223
| 17.9
| 17.9
| 0.0 |
2005-Feb-11 Fri
| 2.44
| 2.46
| ###
| ###
| 173,748
| ###
| 11.2
| 11.2
| 0.0 |
2005-Feb-10 Thu
| 2.43
| 2.45
| 2.42
| 2.44
| 99,722
| 242,823
| 76.2
| 76.2
| 0.2 |
2005-Feb-09 Wed
| 2.4
| 2.43
| ###
| 2.4
| 243,029
| 295,280
| 73.8
| 73.8
| ### |
2005-Feb-08 Tue
| 2.42
| 2.45
| 2.4
| 2.4
|
|
| 32.0
| 32.0
| ### |
2005-Feb-07 Mon
| 2.45
| 2.54
| 2.43
| 2.45
|
|
| ###
| ###
| 0.2 |
2005-Feb-04 Fri
| ###
| 2.44
| ###
| 2.44
| 298,581
| ###
| ###
| ###
| 0.2 |
2005-Feb-03 Thu
| ###
| ###
| ###
| ###
| 195,825
| 0
| ###
| ###
| 0.0 |
2005-Feb-02 Wed
| 2.28
| ###
| 2.21
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-01 Tue
| ###
| 2.28
| ###
| 2.28
|
|
| 98.8
| 98.8
| 0.2 |
2005-Jan-31 Mon
| ###
| ###
| ###
| ###
| 74,749
| 0
| ###
| ###
| 0.0 |
2005-Jan-28 Fri
| ###
| ###
| ###
| ###
| 100,485
| 0
| 73.4
| 73.4
| 0.0 |
2005-Jan-27 Thu
| ###
| ###
| ###
| ###
| 146,143
| 0
| ###
| ###
| 0.0 |
2005-Jan-25 Tue
| ###
| ###
| ###
| ###
| 282,954
| 0
| 6.3
| 6.3
| 0.0 |
2005-Jan-24 Mon
| ###
| ###
| ###
| ###
| 570,378
| 0
| ###
| ###
| 0.0 |
2005-Jan-21 Fri
| ###
| ###
| ###
| ###
| 73,740
| 0
| 67.7
| 67.7
| 0.0 |
2005-Jan-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-19 Wed
| ###
| ###
| ###
| ###
| 148,550
| 0
| ###
| ###
| 0.0 |
2005-Jan-18 Tue
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2005-Jan-17 Mon
| ###
| ###
| ###
| ###
| 267,877
| 0
| ###
| ###
| 0.0 |
2005-Jan-14 Fri
| ###
| ###
| ###
| ###
| 1,363,150
| 0
| 88.6
| 88.6
| 0.0 |
2005-Jan-13 Thu
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2005-Jan-12 Wed
| ###
| ###
| ###
| ###
| 85,929
| 0
| ###
| ###
| 0.0 |
2005-Jan-11 Tue
| ###
| ###
| ###
| ###
| 63,622
| 0
| 73.8
| 73.8
| 0.0 |
2005-Jan-10 Mon
| ###
| ###
| ###
| ###
| 72,278
| 0
| 71.4
| 71.4
| 0.0 |
2005-Jan-07 Fri
| ###
| ###
| 2
| ###
| 211,648
| 211,648
| ###
| ###
| 0.0 |
2005-Jan-06 Thu
| ###
| ###
| ###
| ###
| 573,373
| 0
| 20.1
| 20.1
| 0.0 |
2005-Jan-05 Wed
| ###
| ###
| ###
| ###
| 27,720
| 0
| ###
| ###
| 0.0 |
2005-Jan-04 Tue
| ###
| ###
| ###
| ###
| 85,071
| 0
| ###
| ###
| 0.0 |
2004-Dec-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-30 Thu
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2004-Dec-29 Wed
| ###
| ###
| ###
| ###
| 48,848
| 0
| 72.7
| 72.7
| 0.0 |
2004-Dec-24 Fri
| ###
| ###
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2004-Dec-23 Thu
| ###
| ###
| ###
| ###
| 809,420
| 0
| 19.4
| 19.4
| 0.0 |
2004-Dec-22 Wed
| ###
| ###
| ###
| ###
| 231,078
| 0
| ###
| ###
| 0.0 |
2004-Dec-21 Tue
| ###
| ###
| ###
| ###
| 160,671
| 0
| 29.9
| 29.9
| 0.0 |
2004-Dec-20 Mon
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2004-Dec-17 Fri
| ###
| ###
| 2
| ###
| 504,620
| 504,620
| ###
| ###
| 0.0 |
2004-Dec-16 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-15 Wed
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2004-Dec-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-13 Mon
| ###
| ###
| ###
| ###
| 155,024
| 0
| 98.4
| 98.4
| 0.0 |
2004-Dec-10 Fri
| ###
| ###
| ###
| ###
| 439,924
| 0
| ###
| ###
| 0.0 |
2004-Dec-09 Thu
| ###
| ###
| ###
| ###
|
|
| 6.9
| 6.9
| 0.0 |
2004-Dec-08 Wed
| ###
| ###
| ###
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2004-Dec-07 Tue
| 2.2
| 2.2
| ###
| ###
| 146,426
| ###
| ###
| ###
| 0.0 |
2004-Dec-06 Mon
| ###
| 2.2
| ###
| 2.2
| 110,858
| 121,943
| ###
| ###
| 0.2 |
2004-Dec-03 Fri
| ###
| ###
| ###
| ###
| 137,488
| 0
| ###
| ###
| 0.0 |
2004-Dec-02 Thu
| ###
| ###
| ###
| ###
| 115,823
| 0
| ###
| ###
| 0.0 |
2004-Dec-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-30 Tue
| ###
| 2.27
| ###
| ###
| 362,375
| ###
| 21.9
| 21.9
| 0.0 |
2004-Nov-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-26 Fri
| ###
| ###
| ###
| ###
| 303,853
| 0
| ###
| ###
| 0.0 |
2004-Nov-25 Thu
| ###
| ###
| ###
| ###
| 180,059
| 0
| ###
| ###
| 0.0 |
2004-Nov-24 Wed
| ###
| ###
| ###
| 2
| 299,180
| 0
| ###
| ###
| 0.1 |
2004-Nov-23 Tue
| 1.84
| ###
| 1.83
| ###
| 630,744
| ###
| ###
| ###
| 0.0 |
2004-Nov-22 Mon
| 1.84
| 1.85
| 1.83
| 1.84
|
|
| 77.6
| 77.6
| ### |
2004-Nov-19 Fri
| 1.82
| 1.88
| 1.82
| 1.84
|
|
| ###
| ###
| ### |
2004-Nov-18 Thu
| 1.78
| 1.89
| 1.78
| 1.82
| 326,325
| ###
| ###
| ###
| ### |
2004-Nov-17 Wed
| 1.73
| 1.77
| 1.73
| 1.77
|
|
| ###
| ###
| ### |
2004-Nov-16 Tue
| 1.71
| 1.73
| 1.7
| 1.73
| 231,621
| ###
| 83.5
| 83.5
| ### |
2004-Nov-15 Mon
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-12 Fri
| ###
| ###
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2004-Nov-11 Thu
| 1.7
| 1.7
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2004-Nov-10 Wed
| 1.71
| 1.73
| 1.7
| 1.7
| 177,946
| 305,177
| 26.8
| 26.8
| ### |
2004-Nov-09 Tue
| 1.72
| 1.76
| 1.72
| 1.73
|
|
| 74.0
| 74.0
| ### |
2004-Nov-08 Mon
| ###
| 1.71
| ###
| 1.7
|
|
| ###
| ###
| ### |
2004-Nov-05 Fri
| ###
| ###
| 1.59
| ###
| 488,050
| ###
| ###
| ###
| 0.0 |
2004-Nov-04 Thu
| ###
| ###
| 1.59
| ###
| 436,420
| 346,953
| 70.2
| 70.2
| 0.0 |
2004-Nov-03 Wed
| ###
| ###
| 1.59
| ###
| 193,376
| ###
| ###
| ###
| 0.0 |
2004-Nov-02 Tue
| ###
| ###
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-01 Mon
| 1.5
| 1.59
| 1.49
| 1.54
| 373,787
| ###
| 89.8
| 89.8
| ### |
2004-Oct-29 Fri
| 1.5
| 1.5
| 1.49
| 1.5
| 78,383
| 117,182
| 66.1
| 66.1
| 0.1 |
2004-Oct-28 Thu
| 1.47
| 1.49
| 1.47
| 1.49
| 60,489
| 89,523
| 78.7
| 78.7
| ### |
2004-Oct-27 Wed
| 1.48
| 1.5
| 1.47
| 1.5
|
|
| 79.5
| 79.5
| 0.1 |
2004-Oct-26 Tue
| 1.5
| 1.5
| 1.48
| 1.5
|
|
| ###
| ###
| 0.1 |
2004-Oct-25 Mon
| 1.49
| 1.51
| 1.49
| 1.51
| 57,646
| ###
| 82.1
| 82.1
| 0.1 |
2004-Oct-22 Fri
| 1.48
| 1.52
| 1.48
| 1.5
|
|
| ###
| ###
| 0.1 |
2004-Oct-21 Thu
| 1.46
| 1.48
| 1.46
| 1.47
| 41,089
| ###
| ###
| ###
| ### |
2004-Oct-20 Wed
| 1.48
| 1.48
| 1.45
| 1.46
| 161,785
| ###
| ###
| ###
| 0.1 |
2004-Oct-19 Tue
| 1.5
| 1.5
| 1.47
| 1.48
| 106,950
| 158,820
| 19.6
| 19.6
| 0.1 |
2004-Oct-18 Mon
| 1.54
| 1.54
| 1.51
| 1.52
| 164,052
| 250,179
| 21.5
| 21.5
| 0.1 |
2004-Oct-15 Fri
| 1.53
| 1.54
| 1.53
| 1.54
| 213,625
| ###
| ###
| ###
| ### |
2004-Oct-14 Thu
| 1.56
| 1.56
| 1.53
| 1.53
| 248,287
| ###
| 20.8
| 20.8
| ### |
2004-Oct-13 Wed
| 1.56
| 1.57
| 1.54
| 1.57
|
|
| 69.7
| 69.7
| 0.1 |
2004-Oct-12 Tue
| 1.51
| 1.56
| 1.51
| 1.56
| 445,657
| 684,083
| 90.7
| 90.7
| ### |
2004-Oct-11 Mon
| 1.47
| 1.51
| 1.46
| 1.51
|
|
| ###
| ###
| 0.1 |
2004-Oct-08 Fri
| 1.46
| 1.46
| 1.45
| 1.46
|
|
| 69.5
| 69.5
| 0.1 |
2004-Oct-07 Thu
| 1.48
| 1.48
| 1.45
| 1.46
| 114,843
| 168,244
| 19.2
| 19.2
| 0.1 |
2004-Oct-06 Wed
| 1.46
| 1.49
| 1.45
| 1.49
| 82,888
| 121,845
| ###
| ###
| ### |
2004-Oct-05 Tue
| 1.48
| 1.48
| 1.42
| 1.46
| 957,552
| 1,388,450
| ###
| ###
| 0.1 |
2004-Oct-04 Mon
| 1.49
| 1.49
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
2004-Oct-01 Fri
| 1.5
| 1.5
| 1.49
| 1.5
| 83,489
| ###
| 70.8
| 70.8
| 0.1 |
2004-Sep-30 Thu
| 1.5
| 1.5
| 1.47
| 1.5
| 113,242
| ###
| ###
| ###
| 0.1 |
2004-Sep-29 Wed
| 1.56
| 1.56
| 1.51
| 1.51
|
|
| ###
| ###
| 0.1 |
2004-Sep-28 Tue
| 1.54
| 1.57
| 1.54
| 1.54
|
|
| 68.7
| 68.7
| ### |
2004-Sep-27 Mon
| 1.5
| 1.54
| 1.49
| 1.53
| 35,175
| ###
| ###
| ###
| ### |
2004-Sep-24 Fri
| 1.56
| 1.56
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
2004-Sep-23 Thu
| 1.5
| 1.56
| 1.48
| 1.56
| 120,740
| 183,524
| 93.0
| 93.0
| ### |
2004-Sep-22 Wed
| 1.5
| 1.51
| 1.46
| 1.5
| 143,784
| ###
| 66.5
| 66.5
| 0.1 |
2004-Sep-21 Tue
| 1.58
| 1.58
| 1.5
| 1.5
| 72,878
| ###
| 4.0
| 4.0
| 0.1 |
2004-Sep-20 Mon
| 1.59
| ###
| 1.57
| 1.57
|
|
| ###
| ###
| 0.1 |
2004-Sep-17 Fri
| 1.56
| 1.58
| 1.56
| 1.58
|
|
| ###
| ###
| 0.1 |
2004-Sep-16 Thu
| 1.56
| 1.56
| 1.53
| 1.55
|
|
| ###
| ###
| ### |
2004-Sep-15 Wed
| 1.58
| ###
| 1.56
| 1.57
| 241,041
| ###
| 27.8
| 27.8
| 0.1 |
2004-Sep-14 Tue
| ###
| ###
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-13 Mon
| ###
| 1.7
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2004-Sep-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-09 Thu
| ###
| ###
| ###
| ###
| 83,829
| 0
| ###
| ###
| 0.0 |
2004-Sep-08 Wed
| ###
| ###
| ###
| ###
| 108,975
| 0
| ###
| ###
| 0.0 |
2004-Sep-07 Tue
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-06 Mon
| ###
| ###
| ###
| ###
| 92,854
| 0
| ###
| ###
| 0.0 |
2004-Sep-03 Fri
| ###
| 1.7
| ###
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2004-Sep-02 Thu
| 1.74
| 1.74
| ###
| ###
| 78,144
| 67,985
| 12.4
| 12.4
| 0.0 |
2004-Sep-01 Wed
| ###
| 1.78
| ###
| 1.75
| 111,078
| 98,859
| ###
| ###
| 0.1 |
2004-Aug-31 Tue
| ###
| 1.7
| ###
| ###
| 196,321
| 166,872
| 70.8
| 70.8
| 0.0 |
2004-Aug-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-27 Fri
| ###
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-26 Thu
| ###
| ###
| 1.58
| 1.59
|
|
| ###
| ###
| ### |
2004-Aug-25 Wed
| ###
| ###
| 1.59
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2004-Aug-24 Tue
| 1.58
| ###
| 1.58
| 1.59
| 68,543
| 54,148
| ###
| ###
| ### |
2004-Aug-23 Mon
| 1.59
| 1.59
| 1.58
| 1.59
|
|
| 66.1
| 66.1
| ### |
2004-Aug-20 Fri
| ###
| ###
| 1.57
| 1.57
|
|
| ###
| ###
| 0.1 |
2004-Aug-19 Thu
| 1.52
| ###
| 1.52
| ###
|
|
| 95.1
| 95.1
| 0.0 |
2004-Aug-18 Wed
| 1.49
| 1.5
| 1.49
| 1.5
| 77,721
| ###
| 80.1
| 80.1
| 0.1 |
2004-Aug-17 Tue
| 1.48
| 1.49
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
2004-Aug-16 Mon
| 1.49
| 1.49
| 1.47
| 1.48
| 92,554
| 136,979
| ###
| ###
| 0.1 |
2004-Aug-13 Fri
| 1.47
| 1.49
| 1.47
| 1.49
| 120,829
| 178,826
| ###
| ###
| ### |
2004-Aug-12 Thu
| 1.48
| 1.49
| 1.48
| 1.49
| 218,970
| 325,170
| ###
| ###
| ### |
2004-Aug-11 Wed
| 1.49
| 1.49
| 1.47
| 1.47
| 66,672
| 98,674
| ###
| ###
| ### |
2004-Aug-10 Tue
| 1.5
| 1.5
| 1.49
| 1.49
| 89,328
| 133,545
| 30.7
| 30.7
| ### |
2004-Aug-09 Mon
| 1.48
| 1.49
| 1.47
| 1.49
|
|
| ###
| ###
| ### |
2004-Aug-06 Fri
| 1.46
| 1.48
| 1.46
| 1.48
|
|
| ###
| ###
| 0.1 |
2004-Aug-05 Thu
| 1.46
| 1.47
| 1.46
| 1.46
|
|
| 69.9
| 69.9
| 0.1 |
2004-Aug-04 Wed
| 1.45
| 1.47
| 1.45
| 1.46
|
|
| 77.5
| 77.5
| 0.1 |
2004-Aug-03 Tue
| 1.45
| 1.46
| 1.44
| 1.45
|
|
| ###
| ###
| ### |
2004-Aug-02 Mon
| 1.45
| 1.45
| 1.44
| 1.45
|
|
| 68.4
| 68.4
| ### |
2004-Jul-30 Fri
| 1.45
| 1.45
| 1.44
| 1.45
|
|
| 63.0
| 63.0
| ### |
2004-Jul-29 Thu
| 1.43
| 1.46
| 1.43
| 1.46
| 180,370
| ###
| 86.6
| 86.6
| 0.1 |
2004-Jul-28 Wed
| 1.45
| 1.45
| 1.43
| 1.44
|
|
| 24.3
| 24.3
| 0.1 |
2004-Jul-27 Tue
| 1.44
| 1.45
| 1.43
| 1.45
|
|
| 73.6
| 73.6
| ### |
2004-Jul-26 Mon
| 1.43
| 1.46
| 1.43
| 1.46
|
|
| 90.5
| 90.5
| 0.1 |
2004-Jul-23 Fri
| 1.45
| 1.45
| 1.42
| 1.44
| 243,050
| 348,776
| ###
| ###
| 0.1 |
2004-Jul-22 Thu
| 1.45
| 1.47
| 1.43
| 1.47
| 53,751
| ###
| 81.6
| 81.6
| ### |
2004-Jul-21 Wed
| 1.44
| 1.48
| 1.43
| 1.43
|
|
| ###
| ###
| 0.1 |
2004-Jul-20 Tue
| 1.43
| 1.45
| 1.42
| 1.45
|
|
| 86.8
| 86.8
| ### |
2004-Jul-19 Mon
| 1.42
| 1.53
| 1.4
| 1.41
| 40,928
| 59,959
| 23.4
| 23.4
| ### |
2004-Jul-16 Fri
| ###
| 1.43
| ###
| 1.43
|
|
| 93.0
| 93.0
| 0.1 |
2004-Jul-15 Thu
| ###
| 1.4
| ###
| 1.4
| 229,482
| ###
| 94.0
| 94.0
| ### |
2004-Jul-14 Wed
| ###
| ###
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2004-Jul-13 Tue
| ###
| 1.4
| ###
| ###
| 72,122
| 50,485
| ###
| ###
| 0.0 |
2004-Jul-12 Mon
| ###
| 1.4
| ###
| ###
| 140,522
| ###
| ###
| ###
| 0.0 |
2004-Jul-09 Fri
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2004-Jul-08 Thu
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2004-Jul-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-06 Tue
| ###
| ###
| ###
| ###
| 80,454
| 0
| ###
| ###
| 0.0 |
2004-Jul-05 Mon
| ###
| ###
| ###
| ###
| 159,250
| 0
| 87.2
| 87.2
| 0.0 |
2004-Jul-02 Fri
| ###
| ###
| ###
| ###
|
|
| 6.3
| 6.3
| 0.0 |
2004-Jul-01 Thu
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2004-Jun-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-29 Tue
| 1.29
| ###
| 1.29
| ###
| 32,279
| ###
| ###
| ###
| 0.0 |
2004-Jun-28 Mon
| 1.29
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-25 Fri
| ###
| ###
| 1.28
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-24 Thu
| ###
| ###
| ###
| ###
| 33,350
| 0
| ###
| ###
| 0.0 |
2004-Jun-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-22 Tue
| ###
| ###
| ###
| ###
| 52,280
| 0
| ###
| ###
| 0.0 |
2004-Jun-21 Mon
| ###
| ###
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2004-Jun-18 Fri
| ###
| ###
| ###
| ###
|
|
| 9.7
| 9.7
| 0.0 |
2004-Jun-17 Thu
| ###
| ###
| ###
| ###
| 48,372
| 0
| 87.6
| 87.6
| 0.0 |
2004-Jun-16 Wed
| ###
| ###
| 1.29
| ###
| 122,489
| ###
| 93.5
| 93.5
| 0.0 |
2004-Jun-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-14 Mon
| ###
| ###
| 1.29
| 1.29
|
|
| ###
| ###
| 0.1 |
2004-Jun-11 Fri
| ###
| ###
| 1.29
| 1.29
|
|
| ###
| ###
| 0.1 |
2004-Jun-10 Thu
| ###
| ###
| ###
| ###
|
|
| 14.0
| 14.0
| 0.0 |
2004-Jun-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-08 Tue
| ###
| ###
| ###
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2004-Jun-07 Mon
| ###
| ###
| ###
| ###
| 9,026
| 0
| ###
| ###
| 0.0 |
2004-Jun-04 Fri
| ###
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2004-Jun-03 Thu
| ###
| ###
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2004-Jun-02 Wed
| ###
| ###
| ###
| ###
| 70,951
| 0
| ###
| ###
| 0.0 |
2004-Jun-01 Tue
| ###
| ###
| ###
| ###
| 129,374
| 0
| 8.8
| 8.8
| 0.0 |
2004-May-31 Mon
| 1.4
| 1.4
| ###
| ###
| 53,120
| 37,184
| ###
| ###
| 0.0 |
2004-May-28 Fri
| ###
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
2004-May-27 Thu
| ###
| 1.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-26 Wed
| 1.4
| 1.41
| 1.4
| 1.41
| 60,044
| ###
| 74.5
| 74.5
| ### |
2004-May-25 Tue
| ###
| 1.41
| ###
| 1.4
| 140,886
| 99,324
| 93.3
| 93.3
| ### |
2004-May-24 Mon
| 1.4
| 1.4
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2004-May-21 Fri
| ###
| 1.42
| ###
| 1.4
| 180,341
| 128,042
| ###
| ###
| ### |
2004-May-20 Thu
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2004-May-19 Wed
| ###
| ###
| ###
| ###
| 45,051
| 0
| ###
| ###
| 0.0 |
2004-May-18 Tue
| ###
| 1.4
| ###
| ###
| 90,152
| ###
| 23.1
| 23.1
| 0.0 |
2004-May-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-14 Fri
| ###
| ###
| ###
| ###
|
|
| 93.1
| 93.1
| 0.0 |
2004-May-13 Thu
| ###
| ###
| ###
| ###
| 6,640
| 0
| 21.0
| 21.0
| 0.0 |
2004-May-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-11 Tue
| ###
| 1.4
| ###
| 1.4
| 62,576
| ###
| ###
| ###
| ### |
2004-May-10 Mon
| ###
| ###
| 1.28
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-07 Fri
| 1.41
| 1.43
| 1.4
| 1.4
| 48,950
| ###
| 29.3
| 29.3
| ### |
2004-May-06 Thu
| 1.43
| 1.43
| 1.43
| 1.43
| 22,755
| ###
| ###
| ###
| 0.1 |
2004-May-05 Wed
| 1.42
| 1.43
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2004-May-04 Tue
| 1.41
| 1.43
| ###
| 1.4
| 83,980
| 60,045
| 29.3
| 29.3
| ### |
2004-May-03 Mon
| 1.44
| 1.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-30 Fri
| 1.43
| 1.44
| 1.4
| 1.44
|
|
| ###
| ###
| 0.1 |
2004-Apr-29 Thu
| 1.46
| 1.46
| 1.43
| 1.44
|
|
| 34.1
| 34.1
| 0.1 |
2004-Apr-28 Wed
| 1.43
| 1.44
| 1.42
| 1.44
| 17,745
| 25,375
| ###
| ###
| 0.1 |
2004-Apr-27 Tue
| ###
| 1.45
| ###
| 1.43
| 70,583
| 51,172
| 91.9
| 91.9
| 0.1 |
2004-Apr-26 Mon
| ###
| ###
| ###
| ###
| 6,340
| 0
| 14.0
| 14.0
| 0.0 |
2004-Apr-23 Fri
| 1.4
| 1.4
| ###
| ###
| 67,577
| ###
| 12.9
| 12.9
| 0.0 |
2004-Apr-22 Thu
| 1.47
| 1.47
| 1.42
| 1.42
| 22,150
| ###
| ###
| ###
| ### |
2004-Apr-21 Wed
| 1.5
| 1.51
| 1.48
| 1.48
| 23,257
| ###
| ###
| ###
| 0.1 |
2004-Apr-20 Tue
| 1.51
| 1.51
| 1.5
| 1.51
| 58,979
| ###
| 70.4
| 70.4
| 0.1 |
2004-Apr-19 Mon
| 1.49
| 1.5
| 1.45
| 1.5
|
|
| ###
| ###
| 0.1 |
2004-Apr-16 Fri
| 1.52
| 1.55
| 1.5
| 1.5
| 112,770
| 171,974
| 21.7
| 21.7
| 0.1 |
2004-Apr-15 Thu
| 1.5
| 1.54
| 1.49
| 1.52
|
|
| 84.1
| 84.1
| 0.1 |
2004-Apr-14 Wed
| 1.55
| 1.55
| 1.5
| 1.5
| 67,150
| ###
| ###
| ###
| 0.1 |
2004-Apr-13 Tue
| 1.49
| 1.52
| 1.47
| 1.52
| 215,228
| ###
| 87.8
| 87.8
| 0.1 |
2004-Apr-08 Thu
| 1.45
| 1.49
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2004-Apr-07 Wed
| ###
| 1.47
| ###
| 1.45
| 215,021
| 158,040
| ###
| ###
| ### |
2004-Apr-06 Tue
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2004-Apr-05 Mon
| ###
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-02 Fri
| ###
| ###
| ###
| ###
| 21,149
| 0
| 75.8
| 75.8
| 0.0 |
2004-Apr-01 Thu
| ###
| ###
| ###
| ###
| 20,270
| 0
| ###
| ###
| 0.0 |
2004-Mar-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-30 Tue
| ###
| ###
| ###
| ###
| 53,470
| 0
| ###
| ###
| 0.0 |
2004-Mar-29 Mon
| ###
| ###
| 1.28
| 1.28
|
|
| ###
| ###
| ### |
2004-Mar-26 Fri
| ###
| ###
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2004-Mar-25 Thu
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-24 Wed
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-23 Tue
| 1.43
| 1.43
| ###
| 1.4
|
|
| 17.5
| 17.5
| ### |
2004-Mar-22 Mon
| 1.44
| 1.46
| 1.44
| 1.44
|
|
| 75.5
| 75.5
| 0.1 |
2004-Mar-19 Fri
| 1.45
| 1.46
| 1.4
| 1.45
|
|
| 68.6
| 68.6
| ### |
2004-Mar-18 Thu
| ###
| 1.45
| ###
| 1.45
| 141,180
| 102,355
| 96.0
| 96.0
| ### |
2004-Mar-17 Wed
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2004-Mar-16 Tue
| ###
| ###
| ###
| ###
| 43,341
| 0
| 35.5
| 35.5
| 0.0 |
2004-Mar-15 Mon
| ###
| ###
| ###
| ###
| 38,920
| 0
| ###
| ###
| 0.0 |
2004-Mar-12 Fri
| ###
| ###
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2004-Mar-11 Thu
| ###
| ###
| ###
| ###
| 12,251
| 0
| ###
| ###
| 0.0 |
2004-Mar-10 Wed
| ###
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2004-Mar-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-05 Fri
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2004-Mar-04 Thu
| ###
| ###
| ###
| ###
| 25,020
| 0
| 26.8
| 26.8
| 0.0 |
2004-Mar-03 Wed
| ###
| ###
| ###
| ###
| 29,320
| 0
| 30.7
| 30.7
| 0.0 |
2004-Mar-02 Tue
| ###
| ###
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2004-Mar-01 Mon
| ###
| ###
| ###
| ###
| 61,070
| 0
| 87.5
| 87.5
| 0.0 |
2004-Feb-27 Fri
| ###
| ###
| ###
| ###
| 1,250
| 0
| ###
| ###
| 0.0 |
2004-Feb-26 Thu
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2004-Feb-25 Wed
| ###
| ###
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2004-Feb-24 Tue
| ###
| ###
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2004-Feb-23 Mon
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2004-Feb-20 Fri
| ###
| ###
| ###
| ###
| 28,770
| 0
| ###
| ###
| 0.0 |
2004-Feb-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-18 Wed
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2004-Feb-17 Tue
| ###
| ###
| ###
| ###
| 40,480
| 0
| ###
| ###
| 0.0 |
2004-Feb-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-11 Wed
| 1.27
| ###
| 1.27
| ###
|
|
| 93.5
| 93.5
| 0.0 |
2004-Feb-10 Tue
| 1.25
| 1.27
| 1.25
| 1.27
|
|
| 81.7
| 81.7
| ### |
2004-Feb-09 Mon
| 1.27
| 1.27
| 1.27
| 1.27
| 8,150
| 10,350
| 71.2
| 71.2
| ### |
2004-Feb-06 Fri
| 1.28
| 1.29
| 1.26
| 1.26
| 43,685
| ###
| 17.5
| 17.5
| ### |
2004-Feb-05 Thu
| 1.27
| 1.27
| 1.25
| 1.27
| 49,586
| 62,478
| 74.1
| 74.1
| ### |
2004-Feb-04 Wed
| 1.24
| 1.27
| 1.24
| 1.27
|
|
| ###
| ###
| ### |
2004-Feb-03 Tue
| 1.24
| 1.24
| 1.24
| 1.24
| 22,920
| 28,420
| 75.7
| 75.7
| 0.1 |
2004-Feb-02 Mon
| 1.24
| 1.24
| 1.23
| 1.23
|
|
| 30.4
| 30.4
| 0.1 |
2004-Jan-30 Fri
| 1.23
| 1.24
| 1.22
| 1.22
| 977,546
| 1,202,381
| 29.1
| 29.1
| 0.1 |
2004-Jan-29 Thu
| 1.27
| 1.27
| 1.22
| 1.23
| 1,316,272
| 1,638,758
| 9.4
| 9.4
| 0.1 |
2004-Jan-28 Wed
| 1.26
| 1.27
| 1.26
| 1.27
|
|
| ###
| ###
| ### |
2004-Jan-27 Tue
| 1.27
| 1.27
| 1.25
| 1.26
| 150,641
| ###
| 33.5
| 33.5
| ### |
2004-Jan-23 Fri
| 1.29
| 1.29
| 1.28
| 1.28
| 22,320
| 28,681
| 22.8
| 22.8
| ### |
2004-Jan-22 Thu
| 1.28
| 1.29
| 1.27
| 1.29
| 33,080
| 42,342
| 73.6
| 73.6
| 0.1 |
2004-Jan-21 Wed
| 1.28
| 1.28
| 1.27
| 1.28
|
|
| 70.2
| 70.2
| ### |
2004-Jan-20 Tue
| 1.28
| 1.28
| 1.26
| 1.27
| 18,540
| 23,545
| 26.3
| 26.3
| ### |
2004-Jan-19 Mon
| 1.27
| 1.28
| 1.27
| 1.28
|
|
| ###
| ###
| ### |
2004-Jan-16 Fri
| 1.28
| 1.28
| 1.28
| 1.28
|
|
| ###
| ###
| ### |
2004-Jan-15 Thu
| 1.28
| 1.29
| 1.28
| 1.28
| 24,750
| ###
| 68.6
| 68.6
| ### |
2004-Jan-14 Wed
| 1.29
| 1.29
| 1.29
| 1.29
|
|
| 72.1
| 72.1
| 0.1 |
2004-Jan-13 Tue
| 1.29
| 1.29
| 1.28
| 1.28
|
|
| 30.9
| 30.9
| ### |
2004-Jan-12 Mon
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2004-Jan-09 Fri
| ###
| ###
| 1.28
| 1.28
| 10,275
| 6,576
| 18.3
| 18.3
| ### |
2004-Jan-08 Thu
| ###
| ###
| ###
| ###
| 4,655
| 0
| ###
| ###
| 0.0 |
2004-Jan-07 Wed
| 1.28
| ###
| 1.28
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-06 Tue
| 1.27
| 1.28
| 1.27
| 1.28
| 82,727
| 105,476
| 72.6
| 72.6
| ### |
2004-Jan-05 Mon
| 1.28
| 1.28
| 1.28
| 1.28
|
|
| 75.4
| 75.4
| ### |
2004-Jan-02 Fri
| 1.28
| 1.28
| 1.28
| 1.28
|
|
| ###
| ###
| ### |
2003-Dec-31 Wed
| 1.28
| 1.28
| 1.28
| 1.28
|
|
| ###
| ###
| ### |
2003-Dec-30 Tue
| ###
| ###
| 1.28
| 1.28
|
|
| 13.7
| 13.7
| ### |
2003-Dec-29 Mon
| 1.29
| 1.29
| 1.27
| 1.27
| 7,123
| ###
| 13.3
| 13.3
| ### |
2003-Dec-24 Wed
| ###
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-23 Tue
| ###
| ###
| ###
| ###
| 15,450
| 0
| 24.8
| 24.8
| 0.0 |
2003-Dec-22 Mon
| ###
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2003-Dec-19 Fri
| ###
| ###
| 1.27
| 1.27
| 4,550
| 2,889
| 11.1
| 11.1
| ### |
2003-Dec-18 Thu
| 1.26
| ###
| 1.26
| ###
| 25,375
| 15,986
| 92.9
| 92.9
| 0.0 |
2003-Dec-17 Wed
| 1.27
| 1.28
| 1.25
| 1.25
| 27,875
| ###
| 21.4
| 21.4
| ### |
2003-Dec-16 Tue
| 1.29
| 1.29
| 1.25
| 1.28
|
|
| ###
| ###
| ### |
2003-Dec-15 Mon
| 1.29
| ###
| 1.29
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2003-Dec-12 Fri
| 1.25
| ###
| 1.25
| ###
| 18,050
| 11,281
| ###
| ###
| 0.0 |
2003-Dec-11 Thu
| 1.25
| 1.26
| 1.2
| 1.2
| 62,979
| ###
| ###
| ###
| 0.1 |
2003-Dec-10 Wed
| 1.28
| 1.29
| 1.25
| 1.29
| 70,272
| 89,245
| 80.7
| 80.7
| 0.1 |
2003-Dec-09 Tue
| ###
| ###
| 1.26
| 1.27
| 32,222
| ###
| 15.6
| 15.6
| ### |
2003-Dec-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-05 Fri
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2003-Dec-04 Thu
| ###
| ###
| 1.25
| 1.25
| 59,044
| ###
| ###
| ###
| ### |
2003-Dec-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-02 Tue
| ###
| ###
| ###
| ###
| 18,941
| 0
| 20.7
| 20.7
| 0.0 |
2003-Dec-01 Mon
| ###
| ###
| ###
| ###
| 39,276
| 0
| ###
| ###
| 0.0 |
2003-Nov-28 Fri
| ###
| ###
| ###
| ###
| 22,722
| 0
| ###
| ###
| 0.0 |
2003-Nov-27 Thu
| ###
| ###
| ###
| ###
| 114,674
| 0
| 72.0
| 72.0
| 0.0 |
2003-Nov-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-25 Tue
| ###
| ###
| ###
| ###
| 62,875
| 0
| 74.9
| 74.9
| 0.0 |
2003-Nov-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-21 Fri
| ###
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2003-Nov-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-19 Wed
| ###
| ###
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2003-Nov-18 Tue
| ###
| ###
| 1.29
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2003-Nov-17 Mon
| 1.24
| 1.29
| 1.24
| 1.29
|
|
| 95.4
| 95.4
| 0.1 |
2003-Nov-14 Fri
| 1.21
| 1.25
| 1.21
| 1.23
|
|
| 82.4
| 82.4
| 0.1 |
2003-Nov-13 Thu
| 1.2
| 1.2
| 1.2
| 1.2
|
|
| 71.7
| 71.7
| 0.1 |
2003-Nov-12 Wed
| ###
| 1.23
| ###
| 1.2
|
|
| 85.6
| 85.6
| 0.1 |
2003-Nov-11 Tue
| 1.23
| 1.23
| ###
| ###
|
|
| 10.6
| 10.6
| 0.0 |
2003-Nov-10 Mon
| 1.27
| 1.27
| 1.22
| 1.23
|
|
| ###
| ###
| 0.1 |
2003-Nov-07 Fri
| 1.28
| ###
| 1.27
| 1.28
| 73,657
| 46,772
| 71.8
| 71.8
| ### |
2003-Nov-06 Thu
| ###
| ###
| 1.29
| 1.29
|
|
| ###
| ###
| 0.1 |
2003-Nov-05 Wed
| ###
| ###
| 1.29
| 1.29
|
|
| 27.3
| 27.3
| 0.1 |
2003-Nov-04 Tue
| ###
| ###
| 1.29
| ###
| 50,684
| ###
| 80.1
| 80.1
| 0.0 |
2003-Nov-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-31 Fri
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2003-Oct-30 Thu
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2003-Oct-29 Wed
| ###
| ###
| ###
| ###
| 10,270
| 0
| 70.0
| 70.0
| 0.0 |
2003-Oct-28 Tue
| ###
| ###
| 1.29
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2003-Oct-27 Mon
| ###
| ###
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2003-Oct-24 Fri
| ###
| ###
| 1.28
| ###
| 2,602,440
| ###
| ###
| ###
| 0.0 |
2003-Oct-23 Thu
| 1.29
| ###
| 1.26
| 1.27
|
|
| 25.5
| 25.5
| ### |
2003-Oct-22 Wed
| ###
| ###
| 1.29
| ###
| 714,127
| ###
| 17.2
| 17.2
| 0.0 |
2003-Oct-21 Tue
| ###
| ###
| ###
| ###
| 64,526
| 0
| 75.7
| 75.7
| 0.0 |
2003-Oct-20 Mon
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2003-Oct-17 Fri
| ###
| ###
| 1.25
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-15 Wed
| 1.4
| 1.4
| ###
| ###
| 83,554
| 58,487
| 32.9
| 32.9
| 0.0 |
2003-Oct-14 Tue
| 1.4
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-13 Mon
| 1.4
| 1.42
| ###
| 1.42
|
|
| 77.6
| 77.6
| ### |
2003-Oct-10 Fri
| 1.41
| 1.42
| ###
| 1.42
| 59,550
| 42,280
| ###
| ###
| ### |
2003-Oct-09 Thu
| 1.4
| 1.41
| 1.4
| 1.41
|
|
| 71.2
| 71.2
| ### |
2003-Oct-08 Wed
| 1.41
| 1.42
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2003-Oct-07 Tue
| 1.42
| 1.43
| 1.41
| 1.42
|
|
| ###
| ###
| ### |
2003-Oct-06 Mon
| 1.4
| 1.48
| ###
| 1.43
|
|
| ###
| ###
| 0.1 |
2003-Oct-03 Fri
| ###
| ###
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2003-Oct-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-01 Wed
| 1.29
| 1.29
| 1.29
| 1.29
|
|
| 71.0
| 71.0
| 0.1 |
2003-Sep-30 Tue
| 1.29
| ###
| 1.29
| 1.29
| 109,386
| 70,553
| ###
| ###
| 0.1 |
2003-Sep-29 Mon
| 1.28
| 1.29
| 1.28
| 1.29
|
|
| 76.6
| 76.6
| 0.1 |
2003-Sep-26 Fri
| 1.29
| 1.29
| 1.28
| 1.28
|
|
| 29.2
| 29.2
| ### |
2003-Sep-25 Thu
| ###
| ###
| 1.28
| 1.29
|
|
| ###
| ###
| 0.1 |
2003-Sep-24 Wed
| 1.29
| ###
| 1.27
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-23 Tue
| 1.29
| 1.29
| 1.27
| 1.29
| 109,554
| 140,229
| 74.3
| 74.3
| 0.1 |
2003-Sep-22 Mon
| 1.27
| ###
| 1.26
| 1.29
| 129,974
| 81,883
| ###
| ###
| 0.1 |
2003-Sep-19 Fri
| 1.24
| ###
| 1.24
| 1.27
| 492,644
| ###
| 83.0
| 83.0
| ### |
2003-Sep-18 Thu
| ###
| 1.25
| ###
| 1.23
| 295,285
| 184,553
| 94.4
| 94.4
| 0.1 |
2003-Sep-17 Wed
| ###
| ###
| ###
| ###
| 84,985
| 0
| 20.1
| 20.1
| 0.0 |
2003-Sep-16 Tue
| ###
| ###
| ###
| ###
| 70,556
| 0
| ###
| ###
| 0.0 |
2003-Sep-15 Mon
| 1.22
| 1.22
| ###
| 1.2
| 23,452
| ###
| ###
| ###
| 0.1 |
2003-Sep-12 Fri
| 1.24
| 1.24
| 1.2
| 1.22
|
|
| ###
| ###
| 0.1 |
2003-Sep-11 Thu
| 1.23
| 1.25
| 1.2
| 1.24
|
|
| ###
| ###
| 0.1 |
2003-Sep-10 Wed
| 1.27
| 1.29
| 1.25
| 1.27
|
|
| ###
| ###
| ### |
2003-Sep-09 Tue
| ###
| ###
| 1.27
| 1.27
|
|
| 16.5
| 16.5
| ### |
2003-Sep-08 Mon
| 1.26
| 1.29
| 1.26
| 1.27
|
|
| 71.8
| 71.8
| ### |
2003-Sep-05 Fri
| 1.26
| 1.26
| 1.25
| 1.25
| 72,085
| ###
| 28.0
| 28.0
| ### |
2003-Sep-04 Thu
| 1.26
| 1.26
| 1.26
| 1.26
|
|
| 63.6
| 63.6
| ### |
2003-Sep-03 Wed
| 1.27
| 1.28
| 1.26
| 1.27
|
|
| 67.9
| 67.9
| ### |
2003-Sep-02 Tue
| 1.26
| ###
| 1.26
| 1.27
|
|
| 74.0
| 74.0
| ### |
2003-Sep-01 Mon
| 1.24
| 1.26
| 1.23
| 1.26
|
|
| ###
| ###
| ### |
2003-Aug-29 Fri
| 1.2
| 1.24
| 1.2
| 1.2
|
|
| 68.6
| 68.6
| 0.1 |
2003-Aug-28 Thu
| 1.21
| 1.21
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2003-Aug-27 Wed
| 1.2
| 1.2
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2003-Aug-26 Tue
| 1.23
| 1.23
| 1.2
| 1.2
|
|
| 15.1
| 15.1
| 0.1 |
2003-Aug-25 Mon
| 1.23
| 1.23
| 1.2
| 1.2
| 13,056
| ###
| ###
| ###
| 0.1 |
2003-Aug-22 Fri
| 1.21
| 1.21
| ###
| 1.2
| 39,756
| 24,052
| 25.1
| 25.1
| 0.1 |
2003-Aug-21 Thu
| 1.2
| 1.25
| 1.2
| 1.22
| 22,740
| 27,856
| 84.3
| 84.3
| 0.1 |
2003-Aug-20 Wed
| 1.25
| 1.25
| ###
| 1.2
|
|
| 11.7
| 11.7
| 0.1 |
2003-Aug-19 Tue
| ###
| 1.26
| ###
| 1.22
| 150,140
| 94,588
| ###
| ###
| 0.1 |
2003-Aug-18 Mon
| ###
| ###
| ###
| ###
|
|
| 92.5
| 92.5
| 0.0 |
2003-Aug-15 Fri
| ###
| ###
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2003-Aug-14 Thu
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2003-Aug-13 Wed
| ###
| ###
| ###
| ###
| 82,270
| 0
| ###
| ###
| 0.0 |
2003-Aug-12 Tue
| ###
| ###
| ###
| ###
| 52,270
| 0
| ###
| ###
| 0.0 |
2003-Aug-11 Mon
| ###
| ###
| ###
| ###
| 62,180
| 0
| ###
| ###
| 0.0 |
2003-Aug-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-04 Mon
| ###
| ###
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2003-Aug-01 Fri
| ###
| ###
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2003-Jul-31 Thu
| ###
| ###
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2003-Jul-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-29 Tue
| ###
| ###
| ###
| ###
| 33,743
| 0
| 21.0
| 21.0
| 0.0 |
2003-Jul-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-25 Fri
| 1
| ###
| 1
| ###
| 77,870
| ###
| 81.8
| 81.8
| 0.0 |
2003-Jul-24 Thu
| ###
| ###
| 1
| 1
| 125,120
| ###
| 21.2
| 21.2
| ### |
2003-Jul-23 Wed
| 1
| 1
| 1
| 1
|
|
| 67.8
| 67.8
| ### |
2003-Jul-22 Tue
| 1
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-21 Mon
| 1
| ###
| 1
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2003-Jul-18 Fri
| ###
| ###
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2003-Jul-17 Thu
| 1
| ###
| ###
| 1
| 175,527
| 0
| 73.6
| 73.6
| ### |
2003-Jul-16 Wed
| ###
| ###
| 1
| 1
|
|
| 11.8
| 11.8
| ### |
2003-Jul-15 Tue
| ###
| ###
| ###
| ###
| 19,573
| 0
| 68.6
| 68.6
| 0.0 |
2003-Jul-14 Mon
| ###
| ###
| ###
| ###
| 166,027
| 0
| 91.8
| 91.8
| 0.0 |
2003-Jul-11 Fri
| 1
| ###
| 1
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2003-Jul-10 Thu
| ###
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-08 Tue
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2003-Jul-07 Mon
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2003-Jul-04 Fri
| ###
| ###
| ###
| ###
|
|
| 4.9
| 4.9
| 0.0 |
2003-Jul-03 Thu
| ###
| ###
| ###
| ###
|
|
| 92.7
| 92.7
| 0.0 |
2003-Jul-02 Wed
| 1
| ###
| 1
| ###
| 161,247
| 80,623
| 74.5
| 74.5
| 0.0 |
2003-Jul-01 Tue
| ###
| ###
| ###
| 1
|
|
| 23.5
| 23.5
| ### |
2003-Jun-30 Mon
| ###
| ###
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2003-Jun-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-24 Tue
| ###
| ###
| ###
| ###
| 71,270
| 0
| ###
| ###
| 0.0 |
2003-Jun-23 Mon
| ###
| ###
| ###
| ###
| 58,480
| 0
| ###
| ###
| 0.0 |
2003-Jun-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-18 Wed
| ###
| ###
| ###
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2003-Jun-17 Tue
| ###
| ###
| ###
| ###
| 425,870
| 0
| 79.9
| 79.9
| 0.0 |
2003-Jun-16 Mon
| 1
| 1
| 1
| 1
| 0
|
|
|
| ### |
2003-Jun-13 Fri
| ###
| 1
| ###
| 1
|
|
| 76.2
| 76.2
| ### |
2003-Jun-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-11 Wed
| 1
| ###
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2003-Jun-10 Tue
| 1
| ###
| ###
| ###
| 61,350
| 0
| ###
| ###
| 0.0 |
2003-Jun-06 Fri
| 1
| 1
| 1
| 1
| 61,450
| 61,450
| ###
| ###
| ### |
2003-Jun-05 Thu
| ###
| ###
| 1
| 1
|
|
| 16.2
| 16.2
| ### |
2003-Jun-04 Wed
| ###
| 1
| ###
| 1
| 63,250
| 31,625
| ###
| ###
| ### |
2003-Jun-03 Tue
| ###
| ###
| 1
| 1
| 67,670
| ###
| 9.0
| 9.0
| ### |
2003-Jun-02 Mon
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2003-May-30 Fri
| ###
| ###
| 1
| ###
| 98,320
| ###
| ###
| ###
| 0.0 |
2003-May-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-28 Wed
| ###
| ###
| 1
| ###
| 2,322,450
| 1,161,225
| 90.4
| 90.4
| 0.0 |
2003-May-27 Tue
| 1
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-26 Mon
| ###
| 1
| ###
| 1
|
|
| 96.2
| 96.2
| ### |
2003-May-23 Fri
| ###
| ###
| ###
| ###
|
|
| 9.7
| 9.7
| 0.0 |
2003-May-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-21 Wed
| 1
| ###
| 1
| 1
|
|
| ###
| ###
| ### |
2003-May-20 Tue
| ###
| ###
| 1
| 1
|
|
| 24.7
| 24.7
| ### |
2003-May-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-16 Fri
| 1
| ###
| 1
| 1
| 348,383
| ###
| 72.3
| 72.3
| ### |
2003-May-15 Thu
| ###
| ###
| ###
| ###
| 174,981
| 0
| ###
| ###
| 0.0 |
2003-May-14 Wed
| 1
| 1
| ###
| 1
|
|
| ###
| ###
| ### |
2003-May-13 Tue
| ###
| 1
| ###
| 1
| 400,158
| 200,079
| 82.0
| 82.0
| ### |
2003-May-12 Mon
| ###
| ###
| ###
| ###
| 125,572
| 0
| ###
| ###
| 0.0 |
2003-May-09 Fri
| ###
| 1
| ###
| 1
| 1,174,870
| ###
| ###
| ###
| ### |
2003-May-08 Thu
| 1
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-02 Fri
| ###
| ###
| ###
| ###
|
|
| 8.9
| 8.9
| 0.0 |
2003-May-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-29 Tue
| ###
| ###
| ###
| ###
| 82,356
| 0
| 80.0
| 80.0
| 0.0 |
2003-Apr-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-24 Thu
| 0.88
| ###
| 0.88
| ###
| 203,224
| ###
| 90.0
| 90.0
| 0.0 |
2003-Apr-23 Wed
| 0.88
| 0.88
| 0.88
| 0.88
|
|
| ###
| ###
| 0.1 |
2003-Apr-22 Tue
| 0.88
| 0.89
| 0.86
| 0.88
|
|
| 69.2
| 69.2
| 0.1 |
2003-Apr-17 Thu
| 0.87
| 0.88
| 0.87
| 0.88
|
|
| ###
| ###
| 0.1 |
2003-Apr-16 Wed
| 0.85
| 0.88
| 0.85
| 0.88
|
|
| ###
| ###
| 0.1 |
2003-Apr-15 Tue
| 0.83
| 0.85
| 0.83
| 0.84
|
|
| 81.7
| 81.7
| ### |
2003-Apr-14 Mon
| 0.81
| 0.82
| 0.81
| 0.82
|
|
| 84.9
| 84.9
| 0.1 |
2003-Apr-11 Fri
| 0.83
| 0.83
| 0.8
| 0.8
| 92,686
| ###
| ###
| ###
| 0.1 |
2003-Apr-10 Thu
| 0.81
| 0.81
| 0.8
| 0.81
|
|
| 63.9
| 63.9
| 0.1 |
2003-Apr-09 Wed
| 0.83
| 0.83
| 0.81
| 0.81
|
|
| 11.3
| 11.3
| 0.1 |
2003-Apr-08 Tue
| 0.81
| 0.82
| 0.81
| 0.82
|
|
| 81.4
| 81.4
| 0.1 |
2003-Apr-07 Mon
| 0.8
| 0.83
| 0.8
| 0.83
|
|
| 90.8
| 90.8
| ### |
2003-Apr-04 Fri
| 0.8
| 0.8
| 0.79
| 0.79
| 10,550
| 8,387
| 13.8
| 13.8
| ### |
2003-Apr-03 Thu
| 0.8
| 0.8
| 0.79
| 0.79
|
|
| ###
| ###
| ### |
2003-Apr-02 Wed
| 0.79
| 0.8
| 0.79
| 0.79
|
|
| 78.6
| 78.6
| ### |
2003-Apr-01 Tue
| 0.77
| 0.8
| 0.77
| 0.79
|
|
| 89.9
| 89.9
| ### |
2003-Mar-31 Mon
| 0.78
| 0.78
| 0.78
| 0.78
|
|
| 73.1
| 73.1
| 0.1 |
2003-Mar-28 Fri
| 0.78
| 0.78
| 0.78
| 0.78
|
|
| 70.9
| 70.9
| 0.1 |
2003-Mar-27 Thu
| 0.8
| 0.8
| 0.78
| 0.78
|
|
| 8.8
| 8.8
| 0.1 |
2003-Mar-26 Wed
| 0.77
| 0.8
| 0.76
| 0.8
|
|
| 93.4
| 93.4
| 0.1 |
2003-Mar-25 Tue
| 0.77
| 0.77
| 0.76
| 0.76
| 283,643
| 216,986
| 16.5
| 16.5
| 0.1 |
2003-Mar-24 Mon
| 0.76
| 0.77
| 0.76
| 0.77
|
|
| 85.7
| 85.7
| 0.1 |
2003-Mar-21 Fri
| 0.79
| 0.79
| 0.76
| 0.76
|
|
| 6.4
| 6.4
| 0.1 |
2003-Mar-20 Thu
| 0.78
| 0.8
| 0.78
| 0.8
|
|
| ###
| ###
| 0.1 |
2003-Mar-19 Wed
| 0.75
| 0.77
| 0.75
| 0.77
|
|
| ###
| ###
| 0.1 |
2003-Mar-18 Tue
| 0.71
| 0.74
| 0.71
| 0.73
|
|
| ###
| ###
| 0.1 |
2003-Mar-17 Mon
| ###
| 0.7
| ###
| 0.7
| 38,043
| ###
| 96.6
| 96.6
| ### |
2003-Mar-14 Fri
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2003-Mar-13 Thu
| ###
| ###
| ###
| ###
| 211,843
| 0
| ###
| ###
| 0.0 |
2003-Mar-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-11 Tue
| ###
| ###
| ###
| ###
| 157,450
| 0
| 10.6
| 10.6
| 0.0 |
2003-Mar-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-07 Fri
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 79.7
| 79.7
| ### |
2003-Mar-06 Thu
| 0.7
| 0.7
| ###
| 0.7
| 23,184
| ###
| 78.6
| 78.6
| ### |
2003-Mar-05 Wed
| 0.71
| 0.71
| 0.71
| 0.71
| 0
|
|
|
| ### |
2003-Mar-04 Tue
| 0.72
| 0.72
| 0.71
| 0.71
| 50,740
| 36,279
| ###
| ###
| ### |
2003-Mar-03 Mon
| 0.71
| 0.71
| 0.71
| 0.71
|
|
| 74.9
| 74.9
| ### |
2003-Feb-28 Fri
| 0.71
| 0.71
| 0.71
| 0.71
|
|
| 76.7
| 76.7
| ### |
2003-Feb-27 Thu
| 0.71
| 0.71
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
2003-Feb-26 Wed
| 0.73
| 0.73
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
2003-Feb-25 Tue
| 0.71
| 0.71
| 0.7
| 0.71
|
|
| 84.6
| 84.6
| ### |
2003-Feb-24 Mon
| 0.76
| 0.76
| 0.7
| 0.71
| 249,147
| 181,877
| 3.5
| 3.5
| ### |
2003-Feb-21 Fri
| 0.77
| 0.77
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
2003-Feb-20 Thu
| 0.76
| 0.77
| 0.75
| 0.77
| 391,255
| 297,353
| ###
| ###
| 0.1 |
2003-Feb-19 Wed
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| 73.7
| 73.7
| 0.1 |
2003-Feb-18 Tue
| 0.77
| 0.77
| 0.76
| 0.76
| 12,877
| 9,850
| ###
| ###
| 0.1 |
2003-Feb-17 Mon
| 0.75
| 0.76
| 0.75
| 0.76
|
|
| ###
| ###
| 0.1 |
2003-Feb-14 Fri
| 0.74
| 0.75
| 0.74
| 0.75
|
|
| ###
| ###
| ### |
2003-Feb-13 Thu
| 0.75
| 0.75
| 0.73
| 0.73
|
|
| 16.5
| 16.5
| 0.1 |
2003-Feb-12 Wed
| 0.77
| 0.77
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2003-Feb-11 Tue
| 0.75
| 0.77
| 0.75
| 0.77
|
|
| 93.3
| 93.3
| 0.1 |
2003-Feb-10 Mon
| 0.75
| 0.76
| 0.75
| 0.76
| 17,952
| 13,553
| 86.2
| 86.2
| 0.1 |
2003-Feb-07 Fri
| 0.74
| 0.74
| 0.73
| 0.73
| 6,248
| ###
| 20.0
| 20.0
| 0.1 |
2003-Feb-06 Thu
| 0.78
| 0.78
| 0.73
| 0.74
|
|
| 7.2
| 7.2
| 0.1 |
2003-Feb-05 Wed
| 0.79
| 0.79
| 0.78
| 0.78
|
|
| 26.0
| 26.0
| 0.1 |
2003-Feb-04 Tue
| 0.78
| 0.79
| 0.77
| 0.79
|
|
| 83.9
| 83.9
| ### |
2003-Feb-03 Mon
| 0.77
| 0.78
| 0.77
| 0.78
| 24,550
| 19,026
| 87.3
| 87.3
| 0.1 |
2003-Jan-31 Fri
| 0.76
| 0.78
| 0.76
| 0.78
| 205,050
| 157,888
| ###
| ###
| 0.1 |
2003-Jan-30 Thu
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| 71.2
| 71.2
| 0.1 |
2003-Jan-29 Wed
| 0.76
| 0.76
| 0.73
| 0.74
|
|
| ###
| ###
| 0.1 |
2003-Jan-28 Tue
| 0.75
| 0.76
| 0.75
| 0.75
| 44,525
| ###
| 82.3
| 82.3
| ### |
2003-Jan-24 Fri
| 0.76
| 0.77
| 0.76
| 0.77
| 3,508,858
| 2,684,276
| 82.5
| 82.5
| 0.1 |
2003-Jan-23 Thu
| 0.74
| 0.75
| 0.74
| 0.75
| 37,225
| ###
| ###
| ###
| ### |
2003-Jan-22 Wed
| 0.74
| 0.74
| 0.73
| 0.74
|
|
| ###
| ###
| 0.1 |
2003-Jan-21 Tue
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2003-Jan-20 Mon
| 0.74
| 0.76
| 0.73
| 0.76
|
|
| ###
| ###
| 0.1 |
2003-Jan-17 Fri
| 0.75
| 0.78
| 0.74
| 0.78
|
|
| ###
| ###
| 0.1 |
2003-Jan-16 Thu
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2003-Jan-15 Wed
| 0.77
| 0.77
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
2003-Jan-14 Tue
| 0.78
| 0.78
| 0.77
| 0.77
| 48,078
| ###
| 19.2
| 19.2
| 0.1 |
2003-Jan-13 Mon
| 0.77
| 0.77
| 0.77
| 0.77
| 4,922
| 3,789
| ###
| ###
| 0.1 |
2003-Jan-10 Fri
| 0.76
| 0.79
| 0.76
| 0.79
|
|
| ###
| ###
| ### |
2003-Jan-09 Thu
| 0.78
| 0.78
| 0.75
| 0.75
| 107,078
| ###
| 6.7
| 6.7
| ### |
2003-Jan-08 Wed
| 0.77
| 0.77
| 0.77
| 0.77
| 0
|
|
|
| 0.1 |
2003-Jan-07 Tue
| 0.79
| 0.79
| 0.77
| 0.77
| 12,547
| 9,786
| ###
| ###
| 0.1 |
2003-Jan-06 Mon
| 0.79
| 0.79
| 0.78
| 0.79
| 13,923
| 10,929
| ###
| ###
| ### |
2003-Jan-03 Fri
| 0.8
| 0.8
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
2003-Jan-02 Thu
| 0.8
| 0.8
| 0.8
| 0.8
| 0
|
|
|
| 0.1 |
2002-Dec-31 Tue
| 0.8
| 0.8
| 0.8
| 0.8
| 0
|
|
|
| 0.1 |
2002-Dec-30 Mon
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| 72.1
| 72.1
| 0.1 |
2002-Dec-27 Fri
| 0.78
| 0.78
| 0.78
| 0.78
|
|
| 70.7
| 70.7
| 0.1 |
2002-Dec-24 Tue
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2002-Dec-23 Mon
| 0.78
| 0.78
| 0.78
| 0.78
|
|
| 71.0
| 71.0
| 0.1 |
2002-Dec-20 Fri
| 0.78
| 0.79
| 0.78
| 0.78
|
|
| 67.1
| 67.1
| 0.1 |
2002-Dec-19 Thu
| 0.78
| 0.79
| 0.78
| 0.79
| 28,150
| ###
| ###
| ###
| ### |
2002-Dec-18 Wed
| 0.78
| 0.78
| 0.77
| 0.77
| 24,075
| 18,658
| ###
| ###
| 0.1 |
2002-Dec-17 Tue
| 0.78
| 0.78
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
2002-Dec-16 Mon
| 0.77
| 0.79
| 0.77
| 0.79
|
|
| ###
| ###
| ### |
2002-Dec-13 Fri
| 0.76
| 0.78
| 0.76
| 0.78
| 31,320
| ###
| ###
| ###
| 0.1 |
2002-Dec-12 Thu
| 0.78
| 0.78
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2002-Dec-11 Wed
| 0.79
| 0.79
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
2002-Dec-10 Tue
| 0.78
| 0.79
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
2002-Dec-09 Mon
| 0.81
| 0.81
| 0.78
| 0.78
| 67,155
| 53,388
| ###
| ###
| 0.1 |
2002-Dec-06 Fri
| 0.8
| 0.81
| 0.8
| 0.81
| 28,925
| 23,284
| 82.9
| 82.9
| 0.1 |
2002-Dec-05 Thu
| 0.8
| 0.81
| 0.79
| 0.81
| 118,950
| ###
| ###
| ###
| 0.1 |
2002-Dec-04 Wed
| 0.79
| 0.8
| 0.79
| 0.8
|
|
| ###
| ###
| 0.1 |
2002-Dec-03 Tue
| 0.8
| 0.8
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
2002-Dec-02 Mon
| 0.8
| 0.8
| 0.79
| 0.79
|
|
| 20.2
| 20.2
| ### |
2002-Nov-29 Fri
| 0.79
| 0.8
| 0.79
| 0.8
| 79,050
| 62,844
| ###
| ###
| 0.1 |
2002-Nov-28 Thu
| 0.78
| 0.8
| 0.77
| 0.8
|
|
| ###
| ###
| 0.1 |
2002-Nov-27 Wed
| 0.77
| 0.78
| 0.77
| 0.78
|
|
| ###
| ###
| 0.1 |
2002-Nov-26 Tue
| 0.75
| 0.77
| 0.75
| 0.77
|
|
| ###
| ###
| 0.1 |
2002-Nov-25 Mon
| 0.75
| 0.76
| 0.75
| 0.75
| 131,350
| ###
| 72.7
| 72.7
| ### |
2002-Nov-22 Fri
| 0.76
| 0.76
| 0.73
| 0.73
| 271,051
| ###
| ###
| ###
| 0.1 |
2002-Nov-21 Thu
| 0.78
| 0.79
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
2002-Nov-20 Wed
| 0.79
| 0.8
| 0.79
| 0.8
|
|
| ###
| ###
| 0.1 |
2002-Nov-19 Tue
| 0.79
| 0.8
| 0.79
| 0.8
|
|
| ###
| ###
| 0.1 |
2002-Nov-18 Mon
| 0.8
| 0.8
| 0.79
| 0.8
|
|
| ###
| ###
| 0.1 |
2002-Nov-15 Fri
| 0.8
| 0.81
| 0.78
| 0.81
| 127,245
| 101,159
| ###
| ###
| 0.1 |
2002-Nov-14 Thu
| 0.79
| 0.8
| 0.79
| 0.79
| 61,250
| ###
| 75.1
| 75.1
| ### |
2002-Nov-13 Wed
| 0.79
| 0.8
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
2002-Nov-12 Tue
| 0.79
| 0.79
| 0.79
| 0.79
| 0
|
|
|
| ### |
2002-Nov-11 Mon
| 0.79
| 0.8
| 0.79
| 0.79
|
|
| ###
| ###
| ### |
2002-Nov-08 Fri
| 0.8
| 0.8
| 0.79
| 0.79
|
|
| ###
| ###
| ### |
2002-Nov-07 Thu
| 0.81
| 0.81
| 0.81
| 0.81
|
|
| 77.3
| 77.3
| 0.1 |
2002-Nov-06 Wed
| 0.81
| 0.81
| 0.8
| 0.81
| 75,482
| ###
| ###
| ###
| 0.1 |
2002-Nov-05 Tue
| 0.8
| 0.81
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2002-Nov-04 Mon
| 0.82
| 0.82
| 0.8
| 0.8
|
|
| 12.5
| 12.5
| 0.1 |
2002-Nov-01 Fri
| 0.8
| 0.82
| 0.8
| 0.82
|
|
| ###
| ###
| 0.1 |
2002-Oct-31 Thu
| 0.79
| 0.8
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
2002-Oct-30 Wed
| 0.81
| 0.81
| 0.79
| 0.79
|
|
| ###
| ###
| ### |
2002-Oct-29 Tue
| 0.81
| 0.81
| 0.81
| 0.81
|
|
| ###
| ###
| 0.1 |
2002-Oct-28 Mon
| 0.81
| 0.81
| 0.8
| 0.8
|
|
| 20.9
| 20.9
| 0.1 |
2002-Oct-25 Fri
| 0.82
| 0.83
| 0.81
| 0.81
|
|
| ###
| ###
| 0.1 |
2002-Oct-24 Thu
| 0.81
| 0.82
| 0.79
| 0.82
|
|
| 84.0
| 84.0
| 0.1 |
|