End of day Prices (full format), 600 Days for (SSS) SAM^S SEAFOOD HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.0027 |
2005-Feb-14 Mon
| ###
| 1.22
| ###
| 1.22
|
|
| ###
| ###
| 0.1 |
2005-Feb-11 Fri
| ###
| 1.2
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2005-Feb-10 Thu
| ###
| ###
| ###
| ###
| 17,657
| 0
| 32.1
| 32.1
| 0.0 |
2005-Feb-09 Wed
| ###
| ###
| ###
| ###
| 37,575
| 0
| ###
| ###
| 0.0 |
2005-Feb-08 Tue
| ###
| ###
| ###
| ###
| 4,529
| 0
| ###
| ###
| 0.0 |
2005-Feb-07 Mon
| 1.2
| 1.2
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2005-Feb-04 Fri
| 1.28
| 1.28
| ###
| 1.22
| 28,424
| ###
| ###
| ###
| 0.1 |
2005-Feb-03 Thu
| 1.29
| 1.29
| 1.28
| 1.28
|
|
| ###
| ###
| ### |
2005-Feb-02 Wed
| ###
| ###
| 1.29
| 1.29
| 7,556
| 4,873
| 11.1
| 11.1
| 0.1 |
2005-Feb-01 Tue
| ###
| ###
| 1.29
| 1.29
| 8,683
| ###
| ###
| ###
| 0.1 |
2005-Jan-31 Mon
| ###
| ###
| ###
| ###
| 3,772
| 0
| 73.6
| 73.6
| 0.0 |
2005-Jan-28 Fri
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2005-Jan-27 Thu
| ###
| ###
| ###
| ###
|
|
| 91.6
| 91.6
| 0.0 |
2005-Jan-25 Tue
| ###
| ###
| ###
| ###
| 12,258
| 0
| ###
| ###
| 0.0 |
2005-Jan-24 Mon
| ###
| ###
| ###
| ###
| 9,980
| 0
| 14.8
| 14.8
| 0.0 |
2005-Jan-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jan-20 Thu
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2005-Jan-19 Wed
| 1.4
| 1.42
| 1.4
| 1.42
| 13,556
| ###
| ###
| ###
| ### |
2005-Jan-18 Tue
| 1.4
| 1.4
| 1.4
| 1.4
| 7,554
| 10,575
| 74.6
| 74.6
| ### |
2005-Jan-17 Mon
| 1.41
| 1.42
| 1.4
| 1.4
| 14,623
| ###
| 25.0
| 25.0
| ### |
2005-Jan-14 Fri
| 1.41
| 1.41
| 1.41
| 1.41
|
|
| 72.0
| 72.0
| ### |
2005-Jan-13 Thu
| 1.4
| 1.42
| 1.4
| 1.42
| 8,443
| ###
| ###
| ###
| ### |
2005-Jan-12 Wed
| 1.4
| 1.4
| 1.4
| 1.4
| 13,057
| 18,279
| ###
| ###
| ### |
2005-Jan-11 Tue
| ###
| 1.4
| ###
| 1.4
| 23,022
| ###
| ###
| ###
| ### |
2005-Jan-10 Mon
| 1.4
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
2005-Jan-07 Fri
| 1.4
| 1.4
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2005-Jan-06 Thu
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2005-Jan-05 Wed
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2005-Jan-04 Tue
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2004-Dec-31 Fri
| 1.43
| 1.45
| 1.43
| 1.45
| 26,171
| 37,686
| 81.8
| 81.8
| ### |
2004-Dec-30 Thu
| 1.44
| 1.44
| 1.44
| 1.44
| 0
|
|
|
| 0.1 |
2004-Dec-29 Wed
| 1.44
| 1.44
| 1.44
| 1.44
|
|
| 72.7
| 72.7
| 0.1 |
2004-Dec-24 Fri
| ###
| 1.45
| ###
| 1.45
|
|
| 97.2
| 97.2
| ### |
2004-Dec-23 Thu
| ###
| ###
| ###
| ###
| 750
| 0
| 70.0
| 70.0
| 0.0 |
2004-Dec-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-20 Mon
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2004-Dec-17 Fri
| 1.4
| 1.4
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2004-Dec-16 Thu
| 1.43
| 1.43
| 1.41
| 1.41
|
|
| ###
| ###
| ### |
2004-Dec-15 Wed
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2004-Dec-14 Tue
| 1.45
| 1.45
| 1.45
| 1.45
| 1,450
| ###
| ###
| ###
| ### |
2004-Dec-13 Mon
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2004-Dec-10 Fri
| 1.45
| 1.47
| 1.45
| 1.45
| 19,125
| 27,922
| 71.4
| 71.4
| ### |
2004-Dec-09 Thu
| 1.45
| 1.46
| 1.4
| 1.43
| 18,050
| ###
| ###
| ###
| 0.1 |
2004-Dec-08 Wed
| ###
| 1.47
| ###
| 1.47
|
|
| ###
| ###
| ### |
2004-Dec-07 Tue
| ###
| ###
| ###
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2004-Dec-06 Mon
| 1.27
| ###
| 1.27
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-03 Fri
| 1.23
| 1.27
| 1.23
| 1.26
|
|
| ###
| ###
| ### |
2004-Dec-02 Thu
| 1.26
| 1.28
| 1.23
| 1.23
|
|
| ###
| ###
| 0.1 |
2004-Dec-01 Wed
| 1.24
| 1.25
| 1.2
| 1.25
|
|
| 77.4
| 77.4
| ### |
2004-Nov-30 Tue
| ###
| 1.22
| ###
| 1.2
| 109,272
| 66,655
| ###
| ###
| 0.1 |
2004-Nov-29 Mon
| ###
| 1.4
| ###
| 1.2
| 110,075
| 77,052
| 0.3
| 0.3
| 0.1 |
2004-Nov-26 Fri
| 1.41
| 1.41
| ###
| 1.4
| 23,854
| ###
| 30.1
| 30.1
| ### |
2004-Nov-25 Thu
| 1.5
| 1.54
| 1.41
| 1.42
|
|
| 4.8
| 4.8
| ### |
2004-Nov-24 Wed
| 1.52
| 1.52
| 1.51
| 1.51
|
|
| 27.8
| 27.8
| 0.1 |
2004-Nov-23 Tue
| 1.53
| 1.55
| 1.52
| 1.52
|
|
| ###
| ###
| 0.1 |
2004-Nov-22 Mon
| 1.55
| 1.55
| 1.53
| 1.53
| 4,445
| 6,845
| ###
| ###
| ### |
2004-Nov-19 Fri
| 1.56
| 1.56
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2004-Nov-18 Thu
| 1.59
| 1.59
| 1.56
| 1.56
|
|
| ###
| ###
| ### |
2004-Nov-17 Wed
| ###
| ###
| 1.56
| 1.56
| 3,357
| ###
| 12.2
| 12.2
| ### |
2004-Nov-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-15 Mon
| 1.53
| ###
| 1.53
| ###
| 7,250
| 5,546
| ###
| ###
| 0.0 |
2004-Nov-12 Fri
| ###
| ###
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2004-Nov-11 Thu
| ###
| ###
| ###
| ###
| 1,250
| 0
| ###
| ###
| 0.0 |
2004-Nov-10 Wed
| 1.51
| 1.57
| 1.51
| 1.57
| 17,627
| 27,145
| 92.4
| 92.4
| 0.1 |
2004-Nov-09 Tue
| ###
| ###
| ###
| ###
| 11,020
| 0
| 29.5
| 29.5
| 0.0 |
2004-Nov-08 Mon
| ###
| ###
| ###
| ###
| 16,185
| 0
| ###
| ###
| 0.0 |
2004-Nov-05 Fri
| ###
| ###
| ###
| ###
| 13,242
| 0
| ###
| ###
| 0.0 |
2004-Nov-04 Thu
| ###
| ###
| ###
| ###
| 13,220
| 0
| 11.9
| 11.9
| 0.0 |
2004-Nov-03 Wed
| ###
| ###
| ###
| ###
| 5,088
| 0
| 16.8
| 16.8
| 0.0 |
2004-Nov-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-01 Mon
| ###
| ###
| ###
| ###
| 4,545
| 0
| ###
| ###
| 0.0 |
2004-Oct-29 Fri
| ###
| ###
| ###
| ###
| 15,456
| 0
| ###
| ###
| 0.0 |
2004-Oct-28 Thu
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2004-Oct-27 Wed
| 1.71
| 1.72
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2004-Oct-26 Tue
| 1.7
| 1.72
| ###
| 1.72
| 16,674
| ###
| ###
| ###
| 0.1 |
2004-Oct-25 Mon
| 1.7
| 1.7
| ###
| ###
| 9,071
| ###
| 11.5
| 11.5
| 0.0 |
2004-Oct-22 Fri
| 1.7
| 1.7
| 1.7
| 1.7
| 1,042
| 1,771
| ###
| ###
| ### |
2004-Oct-21 Thu
| 1.73
| 1.73
| 1.73
| 1.73
| 0
|
|
|
| ### |
2004-Oct-20 Wed
| 1.7
| 1.73
| 1.7
| 1.73
|
|
| ###
| ###
| ### |
2004-Oct-19 Tue
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| 70.8
| 70.8
| ### |
2004-Oct-18 Mon
| 1.7
| 1.71
| 1.7
| 1.7
| 7,656
| 13,053
| 70.6
| 70.6
| ### |
2004-Oct-15 Fri
| 1.73
| 1.73
| 1.73
| 1.73
|
|
| ###
| ###
| ### |
2004-Oct-14 Thu
| 1.72
| 1.73
| 1.72
| 1.73
|
|
| 77.2
| 77.2
| ### |
2004-Oct-13 Wed
| 1.72
| 1.72
| 1.72
| 1.72
| 0
|
|
|
| 0.1 |
2004-Oct-12 Tue
| 1.72
| 1.72
| 1.72
| 1.72
| 0
|
|
|
| 0.1 |
2004-Oct-11 Mon
| 1.71
| 1.72
| 1.71
| 1.72
|
|
| 74.2
| 74.2
| 0.1 |
2004-Oct-08 Fri
| 1.72
| 1.72
| 1.71
| 1.71
|
|
| ###
| ###
| 0.1 |
2004-Oct-07 Thu
| 1.74
| 1.75
| 1.74
| 1.75
| 2,143
| ###
| ###
| ###
| 0.1 |
2004-Oct-06 Wed
| 1.73
| 1.73
| 1.73
| 1.73
|
|
| 69.2
| 69.2
| ### |
2004-Oct-05 Tue
| 1.75
| 1.75
| 1.73
| 1.73
| 3,543
| ###
| ###
| ###
| ### |
2004-Oct-04 Mon
| 1.75
| 1.75
| 1.73
| 1.73
|
|
| ###
| ###
| ### |
2004-Oct-01 Fri
| 1.76
| 1.76
| 1.75
| 1.76
|
|
| 70.8
| 70.8
| 0.1 |
2004-Sep-30 Thu
| 1.8
| 1.8
| 1.76
| 1.76
|
|
| 12.8
| 12.8
| 0.1 |
2004-Sep-29 Wed
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| 65.6
| 65.6
| 0.1 |
2004-Sep-28 Tue
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| 68.7
| 68.7
| 0.1 |
2004-Sep-27 Mon
| 1.8
| 1.81
| 1.8
| 1.81
|
|
| ###
| ###
| ### |
2004-Sep-24 Fri
| 1.8
| 1.8
| 1.8
| 1.8
| 0
|
|
|
| 0.1 |
2004-Sep-23 Thu
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2004-Sep-22 Wed
| 1.7
| 1.79
| ###
| 1.79
|
|
| ###
| ###
| 0.1 |
2004-Sep-21 Tue
| 1.79
| 1.79
| 1.79
| 1.79
| 0
|
|
|
| 0.1 |
2004-Sep-20 Mon
| 1.79
| 1.79
| 1.79
| 1.79
|
|
| 72.4
| 72.4
| 0.1 |
2004-Sep-17 Fri
| 1.79
| 1.79
| 1.79
| 1.79
|
|
| ###
| ###
| 0.1 |
2004-Sep-16 Thu
| 1.74
| 1.74
| 1.74
| 1.74
|
|
| 62.6
| 62.6
| 0.1 |
2004-Sep-15 Wed
| 1.74
| 1.79
| 1.74
| 1.74
|
|
| ###
| ###
| 0.1 |
2004-Sep-14 Tue
| 1.76
| 1.76
| 1.74
| 1.74
|
|
| 21.3
| 21.3
| 0.1 |
2004-Sep-13 Mon
| 1.77
| 1.79
| 1.77
| 1.79
| 5,679
| ###
| 79.3
| 79.3
| 0.1 |
2004-Sep-10 Fri
| 1.78
| 1.79
| 1.77
| 1.77
|
|
| 26.2
| 26.2
| ### |
2004-Sep-09 Thu
| 1.79
| 1.79
| 1.79
| 1.79
|
|
| ###
| ###
| 0.1 |
2004-Sep-08 Wed
| 1.8
| 1.8
| 1.79
| 1.8
|
|
| ###
| ###
| 0.1 |
2004-Sep-07 Tue
| 1.86
| 1.86
| 1.8
| 1.8
|
|
| 11.1
| 11.1
| 0.1 |
2004-Sep-06 Mon
| 1.84
| 1.84
| 1.84
| 1.84
|
|
| 71.2
| 71.2
| ### |
2004-Sep-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-02 Thu
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
2004-Sep-01 Wed
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| 70.2
| 70.2
| 0.1 |
2004-Aug-31 Tue
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| 70.8
| 70.8
| 0.1 |
2004-Aug-30 Mon
| 1.89
| 1.89
| 1.89
| 1.89
|
|
| ###
| ###
| ### |
2004-Aug-27 Fri
| ###
| ###
| 1.85
| 1.85
| 1,750
| ###
| 9.2
| 9.2
| 0.1 |
2004-Aug-26 Thu
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2004-Aug-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-24 Tue
| ###
| ###
| ###
| ###
| 2,770
| 0
| 27.2
| 27.2
| 0.0 |
2004-Aug-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-19 Thu
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-18 Wed
| 2
| ###
| 2
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2004-Aug-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-16 Mon
| ###
| ###
| ###
| ###
| 140
| 0
| 78.3
| 78.3
| 0.0 |
2004-Aug-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-12 Thu
| 2
| 2
| 2
| 2
| 9,059
| ###
| 73.8
| 73.8
| 0.1 |
2004-Aug-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-10 Tue
| 2
| 2
| 2
| 2
| 4,844
| 9,688
| ###
| ###
| 0.1 |
2004-Aug-09 Mon
| 2
| 2
| 2
| 2
| 3,156
| ###
| 75.0
| 75.0
| 0.1 |
2004-Aug-06 Fri
| ###
| 2
| ###
| 2
| 18,083
| 18,083
| 88.1
| 88.1
| 0.1 |
2004-Aug-05 Thu
| 1.88
| ###
| 1.81
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2004-Aug-04 Wed
| 1.79
| 1.79
| 1.79
| 1.79
| 15,177
| ###
| ###
| ###
| 0.1 |
2004-Aug-03 Tue
| 1.8
| 1.8
| 1.79
| 1.79
|
|
| 30.5
| 30.5
| 0.1 |
2004-Aug-02 Mon
| 1.86
| 1.86
| 1.8
| 1.8
|
|
| 9.2
| 9.2
| 0.1 |
2004-Jul-30 Fri
| ###
| ###
| ###
| ###
| 2,323
| 0
| 63.0
| 63.0
| 0.0 |
2004-Jul-29 Thu
| ###
| ###
| ###
| ###
|
|
| 12.3
| 12.3
| 0.0 |
2004-Jul-28 Wed
| ###
| ###
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2004-Jul-27 Tue
| 2
| 2
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2004-Jul-26 Mon
| 2
| 2
| 2
| 2
|
|
| 74.4
| 74.4
| 0.1 |
2004-Jul-23 Fri
| 2
| 2
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2004-Jul-22 Thu
| ###
| ###
| ###
| ###
| 2,625
| 0
| ###
| ###
| 0.0 |
2004-Jul-21 Wed
| ###
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-20 Tue
| 2
| 2
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2004-Jul-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-16 Fri
| ###
| ###
| ###
| ###
| 36,951
| 0
| 13.6
| 13.6
| 0.0 |
2004-Jul-15 Thu
| ###
| ###
| ###
| ###
| 47,646
| 0
| ###
| ###
| 0.0 |
2004-Jul-14 Wed
| 1.89
| 2
| 1.88
| 2
|
|
| ###
| ###
| 0.1 |
2004-Jul-13 Tue
| 1.75
| 1.88
| 1.75
| 1.88
| 14,757
| 26,783
| ###
| ###
| 0.1 |
2004-Jul-12 Mon
| ###
| 1.8
| ###
| 1.72
| 41,341
| ###
| 95.4
| 95.4
| 0.1 |
2004-Jul-09 Fri
| ###
| ###
| 1.57
| 1.57
|
|
| 13.6
| 13.6
| 0.1 |
2004-Jul-08 Thu
| ###
| ###
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2004-Jul-07 Wed
| ###
| ###
| ###
| ###
| 19,043
| 0
| ###
| ###
| 0.0 |
2004-Jul-06 Tue
| ###
| ###
| ###
| ###
| 3,389
| 0
| 16.1
| 16.1
| 0.0 |
2004-Jul-05 Mon
| ###
| 1.7
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2004-Jul-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-30 Wed
| ###
| ###
| ###
| ###
| 16,740
| 0
| 82.3
| 82.3
| 0.0 |
2004-Jun-29 Tue
| 1.58
| ###
| 1.58
| ###
| 37,745
| ###
| 94.3
| 94.3
| 0.0 |
2004-Jun-28 Mon
| 1.58
| 1.58
| 1.5
| 1.56
|
|
| ###
| ###
| ### |
2004-Jun-25 Fri
| ###
| ###
| 1.58
| ###
| 20,127
| ###
| ###
| ###
| 0.0 |
2004-Jun-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-23 Wed
| 1.75
| 1.75
| 1.73
| 1.73
|
|
| 22.0
| 22.0
| ### |
2004-Jun-22 Tue
| 1.75
| 1.75
| 1.75
| 1.75
| 4,326
| 7,570
| ###
| ###
| 0.1 |
2004-Jun-21 Mon
| 1.77
| 1.77
| 1.76
| 1.76
| 7,587
| ###
| ###
| ###
| 0.1 |
2004-Jun-18 Fri
| 1.79
| 1.79
| 1.79
| 1.79
|
|
| 71.7
| 71.7
| 0.1 |
2004-Jun-17 Thu
| 1.8
| 1.8
| 1.79
| 1.79
|
|
| ###
| ###
| 0.1 |
2004-Jun-16 Wed
| 1.82
| 1.82
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2004-Jun-15 Tue
| 1.83
| 1.83
| 1.82
| 1.82
| 1,850
| 3,376
| 33.2
| 33.2
| ### |
2004-Jun-14 Mon
| 1.85
| 1.85
| 1.83
| 1.83
| 5,650
| ###
| ###
| ###
| ### |
2004-Jun-11 Fri
| 1.85
| 1.85
| 1.83
| 1.83
| 5,650
| ###
| 21.0
| 21.0
| ### |
2004-Jun-10 Thu
| 1.84
| 1.84
| 1.83
| 1.83
| 1,358
| ###
| 27.5
| 27.5
| ### |
2004-Jun-09 Wed
| 1.85
| 1.85
| 1.84
| 1.85
|
|
| ###
| ###
| 0.1 |
2004-Jun-08 Tue
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2004-Jun-07 Mon
| ###
| ###
| 1.85
| 1.85
| 4,123
| ###
| 14.3
| 14.3
| 0.1 |
2004-Jun-04 Fri
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2004-Jun-03 Thu
| 1.85
| 1.85
| 1.85
| 1.85
| 9,283
| 17,173
| 74.2
| 74.2
| 0.1 |
2004-Jun-02 Wed
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| 69.5
| 69.5
| 0.1 |
2004-Jun-01 Tue
| 1.89
| ###
| 1.83
| 1.83
| 6,524
| ###
| 11.6
| 11.6
| ### |
2004-May-31 Mon
| ###
| ###
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
2004-May-28 Fri
| ###
| 2
| ###
| 2
|
|
| 90.9
| 90.9
| 0.1 |
2004-May-27 Thu
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2004-May-26 Wed
| 1.88
| ###
| 1.88
| 2
|
|
| 96.1
| 96.1
| 0.1 |
2004-May-25 Tue
| 1.88
| 1.88
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2004-May-24 Mon
| 2
| 2
| ###
| 2
|
|
| 76.7
| 76.7
| 0.1 |
2004-May-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-20 Thu
| 1.85
| ###
| 1.85
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2004-May-19 Wed
| ###
| ###
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
2004-May-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-17 Mon
| 2
| 2
| 1.85
| 1.85
|
|
| 1.6
| 1.6
| 0.1 |
2004-May-14 Fri
| 2
| ###
| ###
| 2
|
|
| 75.8
| 75.8
| 0.1 |
2004-May-13 Thu
| ###
| ###
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2004-May-12 Wed
| 2
| 2
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2004-May-11 Tue
| 2
| 2
| 2
| 2
|
|
| 71.2
| 71.2
| 0.1 |
2004-May-10 Mon
| ###
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2004-May-07 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-May-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-04 Tue
| ###
| 2.2
| ###
| 2.2
| 3,480
| 3,828
| ###
| ###
| 0.2 |
2004-May-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-30 Fri
| ###
| ###
| ###
| ###
| 5,222
| 0
| ###
| ###
| 0.0 |
2004-Apr-29 Thu
| ###
| ###
| ###
| ###
|
|
| 2.5
| 2.5
| 0.0 |
2004-Apr-28 Wed
| ###
| ###
| ###
| ###
| 225
| 0
| ###
| ###
| 0.0 |
2004-Apr-27 Tue
| 2.23
| 2.23
| 2.22
| 2.22
|
|
| 32.1
| 32.1
| 0.2 |
2004-Apr-26 Mon
| 2.22
| 2.22
| 2.22
| 2.22
|
|
| ###
| ###
| 0.2 |
2004-Apr-22 Thu
| 2.23
| 2.23
| 2.23
| 2.23
|
|
| 77.5
| 77.5
| ### |
2004-Apr-21 Wed
| ###
| ###
| 2.23
| 2.23
|
|
| 14.9
| 14.9
| ### |
2004-Apr-20 Tue
| 2.25
| ###
| 2.25
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2004-Apr-19 Mon
| 2.23
| 2.23
| 2.23
| 2.23
|
|
| ###
| ###
| ### |
2004-Apr-15 Thu
| 2.25
| 2.25
| ###
| 2.2
|
|
| 17.3
| 17.3
| 0.2 |
2004-Apr-14 Wed
| ###
| ###
| 2.25
| 2.25
| 2,943
| ###
| ###
| ###
| ### |
2004-Apr-13 Tue
| 2.28
| 2.29
| 2.27
| 2.27
| 5,246
| ###
| 35.4
| 35.4
| 0.2 |
2004-Apr-06 Tue
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2004-Apr-05 Mon
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2004-Apr-02 Fri
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2004-Apr-01 Thu
| 2.42
| 2.42
| 2.4
| 2.4
|
|
| 23.0
| 23.0
| ### |
2004-Mar-31 Wed
| 2.47
| 2.47
| 2.42
| 2.47
|
|
| 68.6
| 68.6
| ### |
2004-Mar-30 Tue
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| 70.1
| 70.1
| 0.2 |
2004-Mar-29 Mon
| 2.48
| 2.48
| 2.43
| 2.43
|
|
| ###
| ###
| ### |
2004-Mar-26 Fri
| 2.48
| 2.48
| 2.48
| 2.48
|
|
| 66.8
| 66.8
| 0.2 |
2004-Mar-25 Thu
| 2.42
| 2.42
| 2.42
| 2.42
|
|
| ###
| ###
| 0.2 |
2004-Mar-24 Wed
| 2.45
| 2.45
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2004-Mar-23 Tue
| 2.5
| 2.53
| 2.45
| 2.53
| 15,222
| ###
| ###
| ###
| ### |
2004-Mar-19 Fri
| 2.53
| 2.53
| 2.53
| 2.53
|
|
| 68.6
| 68.6
| ### |
2004-Mar-17 Wed
| 2.5
| 2.54
| 2.5
| 2.54
|
|
| ###
| ###
| ### |
2004-Mar-16 Tue
| 2.46
| 2.5
| 2.46
| 2.5
| 22,473
| ###
| ###
| ###
| 0.2 |
2004-Mar-15 Mon
| 2.43
| 2.46
| 2.43
| 2.46
|
|
| ###
| ###
| 0.2 |
2004-Mar-12 Fri
| ###
| ###
| ###
| ###
| 3,251
| 0
| 70.5
| 70.5
| 0.0 |
2004-Mar-11 Thu
| 2.4
| 2.4
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2004-Mar-10 Wed
| 2.46
| 2.46
| 2.46
| 2.46
|
|
| ###
| ###
| 0.2 |
2004-Mar-09 Tue
| 2.47
| 2.48
| 2.46
| 2.46
|
|
| ###
| ###
| 0.2 |
2004-Mar-08 Mon
| 2.46
| 2.46
| 2.46
| 2.46
|
|
| ###
| ###
| 0.2 |
2004-Mar-05 Fri
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2004-Mar-04 Thu
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-03 Wed
| ###
| 2.48
| ###
| 2.48
| 12,550
| ###
| ###
| ###
| 0.2 |
2004-Mar-01 Mon
| 2.55
| 2.55
| 2.5
| 2.5
| 13,776
| 34,784
| ###
| ###
| 0.2 |
2004-Feb-27 Fri
| ###
| ###
| 2.53
| 2.55
|
|
| ###
| ###
| 0.2 |
2004-Feb-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-25 Wed
| 2.7
| 2.7
| ###
| ###
| 7,728
| ###
| 19.5
| 19.5
| 0.0 |
2004-Feb-23 Mon
| 2.73
| 2.73
| 2.71
| 2.71
|
|
| ###
| ###
| ### |
2004-Feb-20 Fri
| 2.8
| 2.8
| 2.7
| 2.7
|
|
| 7.8
| 7.8
| 0.2 |
2004-Feb-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-18 Wed
| ###
| ###
| ###
| ###
| 4,552
| 0
| 27.5
| 27.5
| 0.0 |
2004-Feb-17 Tue
| ###
| ###
| ###
| ###
| 2,682
| 0
| ###
| ###
| 0.0 |
2004-Feb-16 Mon
| ###
| ###
| ###
| ###
| 250
| 0
| ###
| ###
| 0.0 |
2004-Feb-13 Fri
| ###
| ###
| ###
| ###
| 1,849
| 0
| ###
| ###
| 0.0 |
2004-Feb-12 Thu
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2004-Feb-11 Wed
| ###
| ###
| ###
| ###
| 840
| 0
| ###
| ###
| 0.0 |
2004-Feb-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-09 Mon
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2004-Feb-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-05 Thu
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2004-Feb-04 Wed
| ###
| ###
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2004-Feb-03 Tue
| ###
| ###
| ###
| ###
|
|
| 37.2
| 37.2
| 0.0 |
2004-Feb-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-30 Fri
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2004-Jan-29 Thu
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2004-Jan-28 Wed
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2004-Jan-27 Tue
| 3
| 3
| 3
| 3
|
|
| 78.7
| 78.7
| 0.2 |
2004-Jan-22 Thu
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2004-Jan-21 Wed
| 3
| 3
| 3
| 3
|
|
| 70.2
| 70.2
| 0.2 |
2004-Jan-20 Tue
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2004-Jan-19 Mon
| ###
| ###
| 3
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2004-Jan-16 Fri
| ###
| ###
| ###
| ###
| 970
| 0
| ###
| ###
| 0.0 |
2004-Jan-15 Thu
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2004-Jan-14 Wed
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2004-Jan-13 Tue
| ###
| ###
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2004-Jan-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-09 Fri
| ###
| ###
| ###
| ###
| 6,829
| 0
| ###
| ###
| 0.0 |
2004-Jan-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-07 Wed
| 3.2
| 3.2
| ###
| ###
| 6,825
| 10,920
| ###
| ###
| 0.0 |
2004-Jan-06 Tue
| 3.27
| 3.27
| 3.23
| 3.23
|
|
| ###
| ###
| ### |
2004-Jan-05 Mon
| ###
| 3.25
| ###
| 3.23
|
|
| ###
| ###
| ### |
2004-Jan-02 Fri
| 3
| ###
| 3
| ###
| 28,128
| ###
| ###
| ###
| 0.0 |
2003-Dec-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-29 Mon
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2003-Dec-24 Wed
| ###
| ###
| 3
| 3
| 3,528
| ###
| 15.9
| 15.9
| 0.2 |
2003-Dec-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-22 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Dec-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-18 Thu
| 3
| 3
| 3
| 3
|
|
| 78.4
| 78.4
| 0.2 |
2003-Dec-17 Wed
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2003-Dec-16 Tue
| 3
| ###
| 3
| ###
| 3,523
| 5,284
| 79.4
| 79.4
| 0.0 |
2003-Dec-15 Mon
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2003-Dec-12 Fri
| ###
| ###
| 3
| 3
|
|
| 29.9
| 29.9
| 0.2 |
2003-Dec-11 Thu
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2003-Dec-10 Wed
| ###
| ###
| 3
| 3
|
|
| 35.8
| 35.8
| 0.2 |
2003-Dec-09 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Dec-08 Mon
| ###
| ###
| ###
| ###
| 6,125
| 0
| ###
| ###
| 0.0 |
2003-Dec-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-04 Thu
| 3
| 3
| 3
| 3
| 3,356
| ###
| 71.5
| 71.5
| 0.2 |
2003-Dec-03 Wed
| 3
| 3
| 3
| 3
| 11,841
| 35,523
| ###
| ###
| 0.2 |
2003-Dec-02 Tue
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2003-Dec-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-28 Fri
| 3
| ###
| 3
| ###
| 12,827
| 19,240
| ###
| ###
| 0.0 |
2003-Nov-27 Thu
| ###
| ###
| ###
| ###
| 9,686
| 0
| 67.7
| 67.7
| 0.0 |
2003-Nov-26 Wed
| ###
| ###
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2003-Nov-25 Tue
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2003-Nov-24 Mon
| 3
| 3
| 3
| 3
| 1,321
| ###
| 73.7
| 73.7
| 0.2 |
2003-Nov-21 Fri
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2003-Nov-20 Thu
| 3
| 3
| 3
| 3
| 11,170
| ###
| ###
| ###
| 0.2 |
2003-Nov-19 Wed
| 3
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2003-Nov-18 Tue
| ###
| ###
| 3
| 3
| 3,580
| 5,370
| 32.8
| 32.8
| 0.2 |
2003-Nov-17 Mon
| ###
| ###
| ###
| ###
| 2,246
| 0
| 80.8
| 80.8
| 0.0 |
2003-Nov-14 Fri
| ###
| ###
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2003-Nov-13 Thu
| ###
| ###
| ###
| ###
| 2,250
| 0
| 71.7
| 71.7
| 0.0 |
2003-Nov-12 Wed
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2003-Nov-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-10 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Nov-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-06 Thu
| ###
| ###
| ###
| ###
| 1,078
| 0
| ###
| ###
| 0.0 |
2003-Nov-05 Wed
| ###
| ###
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2003-Nov-04 Tue
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2003-Nov-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-31 Fri
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2003-Oct-30 Thu
| ###
| ###
| 3
| 3
|
|
| 29.8
| 29.8
| 0.2 |
2003-Oct-29 Wed
| ###
| ###
| ###
| ###
| 7,645
| 0
| 70.0
| 70.0
| 0.0 |
2003-Oct-28 Tue
| ###
| ###
| 3
| 3
| 5,780
| 8,670
| 11.0
| 11.0
| 0.2 |
2003-Oct-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-24 Fri
| ###
| ###
| ###
| ###
| 9,528
| 0
| 77.6
| 77.6
| 0.0 |
2003-Oct-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Oct-21 Tue
| 3.21
| 3.21
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2003-Oct-20 Mon
| 3.2
| 3.2
| 3.2
| 3.2
| 1,250
| ###
| 69.8
| 69.8
| 0.2 |
2003-Oct-17 Fri
| 3.25
| 3.25
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2003-Oct-16 Thu
| 3.27
| 3.27
| 3.23
| 3.25
|
|
| ###
| ###
| 0.2 |
2003-Oct-15 Wed
| 3.29
| 3.29
| 3.22
| 3.22
|
|
| ###
| ###
| 0.2 |
2003-Oct-14 Tue
| 3.29
| 3.29
| 3.29
| 3.29
|
|
| 69.4
| 69.4
| ### |
2003-Oct-13 Mon
| ###
| ###
| 3.27
| 3.27
| 3,844
| 6,284
| ###
| ###
| ### |
2003-Oct-10 Fri
| ###
| ###
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2003-Oct-09 Thu
| ###
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2003-Oct-08 Wed
| ###
| ###
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2003-Oct-07 Tue
| 3.28
| ###
| 3.25
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2003-Oct-06 Mon
| 3.26
| 3.27
| 3.26
| 3.27
|
|
| 71.4
| 71.4
| ### |
2003-Oct-03 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Oct-02 Thu
| ###
| ###
| ###
| ###
| 1,852
| 0
| 68.2
| 68.2
| 0.0 |
2003-Oct-01 Wed
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2003-Sep-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-29 Mon
| ###
| ###
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2003-Sep-26 Fri
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2003-Sep-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-23 Tue
| 3.28
| 3.28
| 3.28
| 3.28
| 149
| 488
| 74.3
| 74.3
| 0.2 |
2003-Sep-22 Mon
| ###
| ###
| 3.28
| 3.28
|
|
| ###
| ###
| 0.2 |
2003-Sep-19 Fri
| 3.25
| 3.27
| 3.25
| 3.27
| 2,850
| ###
| 67.7
| 67.7
| ### |
2003-Sep-18 Thu
| 3.22
| 3.22
| 3.22
| 3.22
|
|
| ###
| ###
| 0.2 |
2003-Sep-17 Wed
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2003-Sep-16 Tue
| ###
| ###
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2003-Sep-15 Mon
| ###
| ###
| ###
| ###
| 4,780
| 0
| 72.5
| 72.5
| 0.0 |
2003-Sep-12 Fri
| 3.28
| ###
| 3.28
| ###
| 2,250
| ###
| 78.8
| 78.8
| 0.0 |
2003-Sep-11 Thu
| 3.28
| 3.28
| 3.28
| 3.28
| 3,380
| 11,086
| ###
| ###
| 0.2 |
2003-Sep-10 Wed
| 3.28
| 3.28
| 3.28
| 3.28
| 1,620
| ###
| ###
| ###
| 0.2 |
2003-Sep-09 Tue
| ###
| ###
| 3.25
| 3.28
|
|
| 21.4
| 21.4
| 0.2 |
2003-Sep-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-05 Fri
| ###
| ###
| ###
| 3.23
| 14,023
| 0
| 88.1
| 88.1
| ### |
2003-Sep-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-03 Wed
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2003-Sep-02 Tue
| ###
| ###
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2003-Sep-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-29 Fri
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2003-Aug-28 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Aug-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-26 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Aug-25 Mon
| 3.28
| 3.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-22 Fri
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2003-Aug-21 Thu
| ###
| ###
| ###
| ###
|
|
| 12.2
| 12.2
| 0.0 |
2003-Aug-20 Wed
| ###
| ###
| 3.25
| 3.25
|
|
| 23.7
| 23.7
| 0.2 |
2003-Aug-19 Tue
| 3.25
| ###
| 3.25
| 3.25
|
|
| 70.4
| 70.4
| 0.2 |
2003-Aug-18 Mon
| 3.23
| 3.25
| 3.23
| 3.25
|
|
| ###
| ###
| 0.2 |
2003-Aug-15 Fri
| ###
| ###
| 3.23
| 3.23
|
|
| 12.2
| 12.2
| ### |
2003-Aug-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Aug-11 Mon
| ###
| ###
| ###
| ###
| 1,420
| 0
| ###
| ###
| 0.0 |
2003-Aug-08 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Aug-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Aug-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-04 Mon
| ###
| ###
| ###
| ###
| 2,025
| 0
| ###
| ###
| 0.0 |
2003-Aug-01 Fri
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2003-Jul-31 Thu
| ###
| ###
| 3.23
| 3.23
| 12,823
| ###
| ###
| ###
| ### |
2003-Jul-30 Wed
| ###
| ###
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2003-Jul-29 Tue
| 3.4
| 3.45
| ###
| 3.45
| 8,742
| 15,079
| 82.2
| 82.2
| ### |
2003-Jul-28 Mon
| 3.45
| 3.45
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2003-Jul-25 Fri
| 3.42
| 3.47
| 3.42
| 3.47
|
|
| ###
| ###
| 0.2 |
2003-Jul-24 Thu
| 3.4
| 3.42
| 3.4
| 3.42
| 4,089
| 13,943
| ###
| ###
| 0.2 |
2003-Jul-23 Wed
| ###
| 3.41
| ###
| ###
| 4,285
| ###
| ###
| ###
| 0.0 |
2003-Jul-22 Tue
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2003-Jul-21 Mon
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2003-Jul-18 Fri
| 3.25
| ###
| 3.25
| 3.28
| 10,370
| 16,851
| ###
| ###
| 0.2 |
2003-Jul-17 Thu
| 3.24
| 3.25
| 3.24
| 3.25
|
|
| 75.5
| 75.5
| 0.2 |
2003-Jul-16 Wed
| 3.21
| 3.21
| 3.21
| 3.21
|
|
| 63.7
| 63.7
| ### |
2003-Jul-15 Tue
| ###
| 3.21
| ###
| 3.21
| 8,577
| ###
| ###
| ###
| ### |
2003-Jul-14 Mon
| 3.21
| 3.22
| 3.2
| 3.2
| 17,844
| 57,279
| 24.7
| 24.7
| 0.2 |
2003-Jul-11 Fri
| 3.22
| 3.23
| 3.22
| 3.22
|
|
| 66.9
| 66.9
| 0.2 |
2003-Jul-10 Thu
| 3.26
| 3.26
| 3.23
| 3.23
|
|
| ###
| ###
| ### |
2003-Jul-09 Wed
| 3.29
| 3.29
| 3.26
| 3.26
| 9,570
| 31,341
| ###
| ###
| 0.2 |
2003-Jul-08 Tue
| 3.29
| 3.29
| 3.29
| 3.29
|
|
| 74.3
| 74.3
| ### |
2003-Jul-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-04 Fri
| ###
| ###
| ###
| ###
| 9,025
| 0
| ###
| ###
| 0.0 |
2003-Jul-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-02 Wed
| ###
| ###
| ###
| ###
| 2,582
| 0
| ###
| ###
| 0.0 |
2003-Jul-01 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jun-30 Mon
| ###
| ###
| ###
| ###
| 8,445
| 0
| ###
| ###
| 0.0 |
2003-Jun-27 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jun-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-23 Mon
| 3.4
| 3.4
| ###
| ###
| 2,023
| ###
| ###
| ###
| 0.0 |
2003-Jun-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jun-19 Thu
| ###
| ###
| ###
| ###
| 225
| 0
| ###
| ###
| 0.0 |
2003-Jun-18 Wed
| ###
| ###
| ###
| ###
| 150
| 0
| ###
| ###
| 0.0 |
2003-Jun-17 Tue
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| 73.2
| 73.2
| ### |
2003-Jun-16 Mon
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| 64.8
| 64.8
| ### |
2003-Jun-13 Fri
| 3.4
| 3.45
| 3.4
| 3.45
| 2,572
| ###
| ###
| ###
| ### |
2003-Jun-12 Thu
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2003-Jun-11 Wed
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| 75.5
| 75.5
| 0.2 |
2003-Jun-10 Tue
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2003-Jun-06 Fri
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2003-Jun-05 Thu
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2003-Jun-04 Wed
| ###
| 3.4
| ###
| 3.4
|
|
| 78.5
| 78.5
| 0.2 |
2003-Jun-03 Tue
| 3.4
| 3.4
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2003-Jun-02 Mon
| 3.4
| 3.43
| 3.4
| 3.43
| 1,055
| ###
| ###
| ###
| 0.2 |
2003-May-30 Fri
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| 70.8
| 70.8
| 0.2 |
2003-May-29 Thu
| 3.4
| 3.4
| 3.4
| 3.4
| 18,879
| 64,188
| ###
| ###
| 0.2 |
2003-May-28 Wed
| 3.42
| 3.42
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2003-May-27 Tue
| 3.43
| 3.43
| 3.4
| 3.4
|
|
| 26.2
| 26.2
| 0.2 |
2003-May-26 Mon
| 3.42
| 3.45
| 3.42
| 3.42
|
|
| 70.7
| 70.7
| 0.2 |
2003-May-23 Fri
| 3.45
| 3.45
| 3.42
| 3.45
| 9,750
| ###
| ###
| ###
| ### |
2003-May-22 Thu
| 3.5
| 3.5
| 3.45
| 3.45
| 15,850
| 55,078
| ###
| ###
| ### |
2003-May-21 Wed
| 3.43
| 3.5
| 3.43
| 3.5
|
|
| 85.6
| 85.6
| 0.3 |
2003-May-20 Tue
| 3.42
| 3.42
| 3.4
| 3.4
|
|
| 28.0
| 28.0
| 0.2 |
2003-May-19 Mon
| 3.43
| 3.43
| 3.42
| 3.42
|
|
| 29.2
| 29.2
| 0.2 |
2003-May-16 Fri
| 3.43
| 3.43
| 3.43
| 3.43
| 2,244
| ###
| 72.3
| 72.3
| 0.2 |
2003-May-15 Thu
| 3.47
| 3.47
| 3.43
| 3.43
|
|
| 23.4
| 23.4
| 0.2 |
2003-May-14 Wed
| 3.42
| 3.43
| 3.42
| 3.43
|
|
| 76.8
| 76.8
| 0.2 |
2003-May-13 Tue
| 3.42
| 3.42
| 3.42
| 3.42
| 2,044
| ###
| ###
| ###
| 0.2 |
2003-May-12 Mon
| 3.48
| 3.48
| 3.42
| 3.42
|
|
| 16.3
| 16.3
| 0.2 |
2003-May-09 Fri
| 3.49
| 3.49
| 3.45
| 3.48
| 9,077
| ###
| 23.5
| 23.5
| 0.2 |
2003-May-08 Thu
| 3.49
| 3.49
| 3.49
| 3.49
|
|
| ###
| ###
| ### |
2003-May-07 Wed
| 3.55
| 3.55
| 3.55
| 3.55
| 0
|
|
|
| ### |
2003-May-06 Tue
| 3.49
| 3.55
| 3.48
| 3.55
|
|
| 85.7
| 85.7
| ### |
2003-May-05 Mon
| 3.49
| 3.49
| 3.49
| 3.49
|
|
| 71.2
| 71.2
| ### |
2003-May-02 Fri
| 3.5
| 3.5
| 3.49
| 3.49
| 7,323
| ###
| 33.6
| 33.6
| ### |
2003-May-01 Thu
| 3.55
| 3.55
| 3.55
| 3.55
| 0
|
|
|
| ### |
2003-Apr-30 Wed
| 3.5
| 3.55
| 3.49
| 3.55
| 8,079
| ###
| 81.1
| 81.1
| ### |
2003-Apr-29 Tue
| 3.5
| 3.55
| 3.5
| 3.5
|
|
| 72.4
| 72.4
| 0.3 |
2003-Apr-28 Mon
| 3.5
| 3.5
| 3.49
| 3.49
| 13,026
| 45,525
| 31.5
| 31.5
| ### |
2003-Apr-24 Thu
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2003-Apr-23 Wed
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2003-Apr-22 Tue
| 3.5
| 3.5
| 3.5
| 3.5
| 42
| 147
| 69.2
| 69.2
| 0.3 |
2003-Apr-17 Thu
| 3.49
| 3.49
| 3.49
| 3.49
|
|
| ###
| ###
| ### |
2003-Apr-16 Wed
| 3.55
| 3.55
| 3.51
| 3.55
|
|
| ###
| ###
| ### |
2003-Apr-15 Tue
| 3.51
| 3.51
| 3.51
| 3.51
| 3,257
| ###
| 74.4
| 74.4
| ### |
2003-Apr-14 Mon
| 3.51
| 3.51
| 3.51
| 3.51
|
|
| 75.0
| 75.0
| ### |
2003-Apr-11 Fri
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2003-Apr-10 Thu
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| 63.9
| 63.9
| 0.3 |
2003-Apr-09 Wed
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2003-Apr-08 Tue
| 3.49
| 3.49
| 3.49
| 3.49
| 0
|
|
|
| ### |
2003-Apr-07 Mon
| 3.49
| 3.5
| 3.49
| 3.49
|
|
| 64.3
| 64.3
| ### |
2003-Apr-04 Fri
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2003-Apr-03 Thu
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2003-Apr-02 Wed
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2003-Apr-01 Tue
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2003-Mar-31 Mon
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| 73.1
| 73.1
| 0.3 |
2003-Mar-28 Fri
| 3.5
| 3.5
| 3.49
| 3.5
|
|
| 70.9
| 70.9
| 0.3 |
2003-Mar-27 Thu
| 3.55
| 3.55
| 3.49
| 3.5
|
|
| ###
| ###
| 0.3 |
2003-Mar-26 Wed
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2003-Mar-25 Tue
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2003-Mar-24 Mon
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| 79.4
| 79.4
| ### |
2003-Mar-21 Fri
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2003-Mar-20 Thu
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2003-Mar-19 Wed
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| 69.3
| 69.3
| 0.3 |
2003-Mar-18 Tue
| 3.52
| 3.52
| 3.5
| 3.5
|
|
| 19.8
| 19.8
| 0.3 |
2003-Mar-17 Mon
| 3.52
| 3.53
| 3.52
| 3.53
|
|
| 78.5
| 78.5
| 0.3 |
2003-Mar-14 Fri
| 3.51
| 3.52
| 3.49
| 3.52
| 5,344
| ###
| 70.2
| 70.2
| ### |
2003-Mar-13 Thu
| 3.51
| 3.51
| 3.51
| 3.51
|
|
| 78.7
| 78.7
| ### |
2003-Mar-12 Wed
| 3.5
| 3.51
| 3.5
| 3.51
| 12,841
| ###
| 81.0
| 81.0
| ### |
2003-Mar-11 Tue
| 3.5
| 3.51
| 3.5
| 3.5
| 8,440
| 29,582
| 82.4
| 82.4
| 0.3 |
2003-Mar-10 Mon
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2003-Mar-07 Fri
| 3.5
| 3.5
| 3.5
| 3.5
| 8,584
| 30,044
| 79.7
| 79.7
| 0.3 |
2003-Mar-06 Thu
| 3.55
| 3.55
| 3.5
| 3.5
| 4,325
| 15,245
| 22.1
| 22.1
| 0.3 |
2003-Mar-05 Wed
| 3.55
| 3.55
| 3.5
| 3.5
| 1,650
| ###
| ###
| ###
| 0.3 |
2003-Mar-04 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Mar-03 Mon
| 3.56
| ###
| 3.55
| ###
| 4,050
| 7,188
| 82.5
| 82.5
| 0.0 |
2003-Feb-28 Fri
| 3.55
| 3.55
| 3.54
| 3.55
| 10,458
| 37,073
| 76.7
| 76.7
| ### |
2003-Feb-27 Thu
| 3.54
| 3.54
| 3.54
| 3.54
|
|
| ###
| ###
| 0.3 |
2003-Feb-26 Wed
| 3.51
| 3.51
| 3.5
| 3.51
|
|
| ###
| ###
| ### |
2003-Feb-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Feb-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-21 Fri
| ###
| ###
| ###
| ###
| 1
| 0
| ###
| ###
| 0.0 |
2003-Feb-20 Thu
| 3.51
| ###
| 3.51
| ###
|
|
| 97.2
| 97.2
| 0.0 |
2003-Feb-19 Wed
| ###
| 3.7
| ###
| 3.7
| 14,846
| ###
| ###
| ###
| 0.3 |
2003-Feb-18 Tue
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2003-Feb-17 Mon
| 3.55
| 3.73
| 3.55
| ###
| 9,853
| ###
| 92.4
| 92.4
| 0.0 |
2003-Feb-14 Fri
| 3.55
| 3.7
| 3.55
| 3.7
|
|
| 91.7
| 91.7
| 0.3 |
2003-Feb-13 Thu
| 3.78
| 3.78
| 3.78
| 3.78
|
|
| ###
| ###
| 0.3 |
2003-Feb-12 Wed
| 3.78
| 3.79
| 3.78
| 3.79
|
|
| ###
| ###
| ### |
2003-Feb-11 Tue
| 3.79
| 3.79
| 3.79
| 3.79
|
|
| ###
| ###
| ### |
2003-Feb-10 Mon
| 3.78
| 3.8
| 3.75
| 3.8
| 11,986
| 45,247
| 80.9
| 80.9
| ### |
2003-Feb-07 Fri
| 3.77
| 3.8
| 3.75
| 3.8
|
|
| ###
| ###
| ### |
2003-Feb-06 Thu
| 3.77
| 3.77
| 3.77
| 3.77
|
|
| 81.1
| 81.1
| ### |
2003-Feb-05 Wed
| 3.79
| 3.79
| 3.78
| 3.78
|
|
| ###
| ###
| 0.3 |
2003-Feb-04 Tue
| 3.8
| 3.8
| 3.8
| 3.8
| 0
|
|
|
| ### |
2003-Feb-03 Mon
| 3.81
| 3.81
| 3.79
| 3.8
| 3,278
| 12,456
| 37.7
| 37.7
| ### |
2003-Jan-31 Fri
| 3.8
| 3.8
| 3.8
| 3.8
| 576
| 2,188
| ###
| ###
| ### |
2003-Jan-30 Thu
| 3.84
| 3.85
| 3.8
| 3.8
| 7,752
| 29,651
| ###
| ###
| ### |
2003-Jan-29 Wed
| 3.84
| 3.85
| 3.84
| 3.85
|
|
| ###
| ###
| 0.3 |
2003-Jan-28 Tue
| 3.8
| 3.85
| 3.8
| 3.85
|
|
| ###
| ###
| 0.3 |
2003-Jan-24 Fri
| 3.8
| 3.8
| 3.8
| 3.8
| 4,922
| ###
| 73.9
| 73.9
| ### |
2003-Jan-23 Thu
| 3.84
| 3.84
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2003-Jan-22 Wed
| 3.85
| 3.85
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
2003-Jan-21 Tue
| 3.86
| 3.88
| 3.85
| 3.85
|
|
| 33.0
| 33.0
| 0.3 |
2003-Jan-20 Mon
| 3.86
| 3.86
| 3.86
| 3.86
| 6,225
| 24,028
| ###
| ###
| 0.3 |
2003-Jan-17 Fri
| 3.87
| 3.87
| 3.87
| 3.87
| 1,242
| ###
| ###
| ###
| ### |
2003-Jan-16 Thu
| 3.88
| 3.88
| 3.88
| 3.88
| 1,075
| 4,171
| ###
| ###
| 0.3 |
2003-Jan-15 Wed
| ###
| ###
| ###
| ###
| 1,540
| 0
| ###
| ###
| 0.0 |
2003-Jan-14 Tue
| ###
| ###
| 3.88
| 3.88
| 740
| ###
| ###
| ###
| 0.3 |
2003-Jan-13 Mon
| ###
| ###
| ###
| ###
| 11,685
| 0
| ###
| ###
| 0.0 |
2003-Jan-10 Fri
| 4
| 4
| ###
| ###
| 5,675
| 11,350
| ###
| ###
| 0.0 |
2003-Jan-09 Thu
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2003-Jan-08 Wed
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2003-Jan-07 Tue
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2003-Jan-06 Mon
| ###
| ###
| ###
| ###
| 6,620
| 0
| ###
| ###
| 0.0 |
2003-Jan-03 Fri
| 4.45
| 4.45
| ###
| ###
| 7,577
| 16,858
| 1.2
| 1.2
| 0.0 |
2003-Jan-02 Thu
| 4.45
| 4.58
| 4.45
| 4.5
|
|
| 80.7
| 80.7
| ### |
2002-Dec-31 Tue
| ###
| ###
| ###
| 4.4
|
|
| 96.6
| 96.6
| 0.3 |
2002-Dec-30 Mon
| 3.56
| ###
| 3.56
| ###
| 14,053
| ###
| ###
| ###
| 0.0 |
2002-Dec-27 Fri
| ###
| ###
| 3.5
| 3.5
| 19,678
| ###
| ###
| ###
| 0.3 |
2002-Dec-24 Tue
| ###
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2002-Dec-23 Mon
| 4
| 4
| 4
| 4
|
|
| 71.0
| 71.0
| 0.3 |
2002-Dec-20 Fri
| ###
| ###
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2002-Dec-19 Thu
| ###
| ###
| 4
| ###
| 2,854
| ###
| 77.0
| 77.0
| 0.0 |
2002-Dec-18 Wed
| ###
| ###
| 4
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2002-Dec-17 Tue
| ###
| ###
| 4
| ###
| 8,089
| 16,178
| ###
| ###
| 0.0 |
2002-Dec-16 Mon
| 4.83
| 4.83
| ###
| ###
| 18,358
| ###
| 1.2
| 1.2
| 0.0 |
2002-Dec-13 Fri
| ###
| 4.85
| ###
| 4.85
| 3,080
| ###
| 98.5
| 98.5
| ### |
2002-Dec-12 Thu
| 3.8
| ###
| 3.7
| ###
| 36,427
| 67,389
| 98.6
| 98.6
| 0.0 |
2002-Dec-11 Wed
| ###
| 4.2
| ###
| ###
|
|
| 5.7
| 5.7
| 0.0 |
2002-Dec-10 Tue
| 4.55
| 4.74
| 4.4
| 4.4
| 24,523
| 112,070
| 10.0
| 10.0
| 0.3 |
2002-Dec-09 Mon
| 4.7
| 4.8
| 4.55
| 4.55
|
|
| ###
| ###
| 0.3 |
2002-Dec-06 Fri
| 4.75
| 4.75
| ###
| 4.7
| 12,683
| 30,122
| 20.3
| 20.3
| 0.3 |
2002-Dec-05 Thu
| 4.8
| ###
| 4.7
| 4.8
|
|
| ###
| ###
| 0.3 |
2002-Dec-04 Wed
| 5
| 5
| 4.75
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-03 Tue
| 5
| ###
| 5
| 5
|
|
| 76.7
| 76.7
| 0.4 |
2002-Dec-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-28 Thu
| ###
| ###
| ###
| ###
| 822
| 0
| 70.6
| 70.6
| 0.0 |
2002-Nov-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-26 Tue
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2002-Nov-25 Mon
| ###
| ###
| ###
| ###
| 9,152
| 0
| ###
| ###
| 0.0 |
2002-Nov-22 Fri
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2002-Nov-21 Thu
| 5
| ###
| 5
| ###
| 6,320
| ###
| 85.2
| 85.2
| 0.0 |
2002-Nov-20 Wed
| ###
| ###
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2002-Nov-19 Tue
| 5.2
| 5.2
| ###
| ###
| 16,170
| 42,042
| 31.1
| 31.1
| 0.0 |
2002-Nov-18 Mon
| ###
| ###
| ###
| ###
| 10,240
| 0
| 76.8
| 76.8
| 0.0 |
2002-Nov-15 Fri
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-14 Thu
| ###
| 5.45
| ###
| ###
|
|
| 9.1
| 9.1
| 0.0 |
2002-Nov-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-12 Tue
| 4.76
| 4.76
| 4.76
| 4.76
| 0
|
|
|
| ### |
2002-Nov-11 Mon
| ###
| ###
| 4.76
| 4.76
| 10,689
| ###
| 11.6
| 11.6
| ### |
2002-Nov-08 Fri
| 5
| 5
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2002-Nov-07 Thu
| 5
| 5
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2002-Nov-06 Wed
| 5
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2002-Nov-05 Tue
| 5
| 5
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2002-Nov-04 Mon
| 5
| 5
| 4.88
| 4.88
|
|
| 12.6
| 12.6
| 0.3 |
2002-Nov-01 Fri
| 4.85
| ###
| 4.85
| 5
|
|
| ###
| ###
| 0.4 |
2002-Oct-31 Thu
| 4.7
| 4.8
| 4.7
| 4.8
| 24,240
| 115,140
| ###
| ###
| 0.3 |
2002-Oct-30 Wed
| 4.7
| 4.7
| ###
| ###
| 8,350
| 19,622
| 29.0
| 29.0
| 0.0 |
2002-Oct-29 Tue
| 4.75
| 4.75
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2002-Oct-28 Mon
| ###
| 5
| ###
| 4.73
| 8,544
| ###
| ###
| ###
| 0.3 |
2002-Oct-25 Fri
| ###
| 4.5
| ###
| 4.5
|
|
| ###
| ###
| ### |
2002-Oct-24 Thu
| 4.2
| ###
| 4.2
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2002-Oct-23 Wed
| 4.22
| 4.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-22 Tue
| 4
| 4.22
| 4
| 4.22
| 12,520
| 51,457
| ###
| ###
| ### |
2002-Oct-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-18 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Oct-17 Thu
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-16 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Oct-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-14 Mon
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2002-Oct-11 Fri
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2002-Oct-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-09 Wed
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-07 Mon
| ###
| ###
| ###
| ###
| 1,350
| 0
| 38.5
| 38.5
| 0.0 |
2002-Oct-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-02 Wed
| ###
| ###
| 3.85
| 3.85
| 3,679
| 7,082
| 14.9
| 14.9
| 0.3 |
2002-Oct-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-30 Mon
| 3.85
| 3.85
| 3.85
| 3.85
|
|
| 68.1
| 68.1
| 0.3 |
2002-Sep-27 Fri
| ###
| ###
| 3.81
| ###
| 16,485
| ###
| ###
| ###
| 0.0 |
2002-Sep-26 Thu
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2002-Sep-25 Wed
| ###
| ###
| ###
| ###
| 15,850
| 0
| ###
| ###
| 0.0 |
2002-Sep-24 Tue
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2002-Sep-23 Mon
| ###
| ###
| ###
| ###
| 2,740
| 0
| 80.4
| 80.4
| 0.0 |
2002-Sep-20 Fri
| ###
| ###
| ###
| ###
| 728
| 0
| ###
| ###
| 0.0 |
2002-Sep-19 Thu
| ###
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
|