End of day Prices (full format), 4800 Days for (SUN) SUNCORP GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.91 |
2005-Feb-01 Tue
| 18.75
| 18.75
| 18.4
| 18.55
| 2,413,953
| 44,839,176
| 28.5
| 28.5
| 1.3 |
2005-Jan-31 Mon
| ###
| ###
| ###
| ###
| 981,044
| 0
| ###
| ###
| 0.0 |
2005-Jan-28 Fri
| 19.2
| 19.29
| 18.89
| ###
| 5,409,421
| 103,265,846
| 27.8
| 27.8
| 0.0 |
2005-Jan-27 Thu
| ###
| 18.54
| ###
| 18.4
| 1,941,458
| ###
| ###
| ###
| 1.3 |
2005-Jan-25 Tue
| 17.73
| ###
| 17.73
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-24 Mon
| ###
| 17.75
| ###
| 17.72
| 1,258,649
| ###
| ###
| ###
| 1.3 |
2005-Jan-21 Fri
| 17.51
| 17.75
| 17.51
| 17.7
|
|
| 77.0
| 77.0
| 1.3 |
2005-Jan-20 Thu
| 17.55
| 17.58
| 17.47
| 17.58
|
|
| ###
| ###
| 1.3 |
2005-Jan-19 Wed
| ###
| ###
| 17.42
| ###
| 1,065,373
| ###
| 16.9
| 16.9
| 0.0 |
2005-Jan-18 Tue
| ###
| ###
| ###
| 17.75
| 1,036,081
| 0
| ###
| ###
| 1.3 |
2005-Jan-17 Mon
| 17.88
| ###
| 17.7
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-14 Fri
| ###
| ###
| 17.8
| 17.88
| 1,873,186
| 16,671,355
| 18.5
| 18.5
| 1.3 |
2005-Jan-13 Thu
| 17.77
| 18.27
| 17.73
| 18.23
|
|
| ###
| ###
| 1.3 |
2005-Jan-12 Wed
| ###
| 17.77
| 17.58
| 17.73
|
|
| ###
| ###
| ### |
2005-Jan-11 Tue
| ###
| 17.76
| ###
| 17.7
| 864,353
| 7,675,454
| ###
| ###
| 1.3 |
2005-Jan-10 Mon
| 17.45
| 17.73
| 17.45
| ###
| 363,982
| 6,402,443
| 77.6
| 77.6
| 0.0 |
2005-Jan-07 Fri
| ###
| 17.55
| ###
| 17.54
| 629,225
| 5,521,449
| 77.9
| 77.9
| 1.3 |
2005-Jan-06 Thu
| 17.2
| 17.2
| ###
| ###
| 846,025
| ###
| 27.7
| 27.7
| 0.0 |
2005-Jan-05 Wed
| ###
| ###
| ###
| 17.22
|
|
| ###
| ###
| 1.2 |
2005-Jan-04 Tue
| ###
| 17.43
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2004-Dec-31 Fri
| 17.45
| 17.5
| ###
| ###
| 222,728
| 1,948,870
| ###
| ###
| 0.0 |
2004-Dec-30 Thu
| 17.46
| 17.53
| 17.45
| 17.48
|
|
| ###
| ###
| 1.2 |
2004-Dec-29 Wed
| 17.58
| ###
| 17.42
| 17.46
|
|
| ###
| ###
| 1.2 |
2004-Dec-24 Fri
| 17.59
| ###
| 17.51
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2004-Dec-23 Thu
| 17.5
| ###
| ###
| 17.5
|
|
| 70.0
| 70.0
| 1.3 |
2004-Dec-22 Wed
| 17.58
| 17.59
| 17.42
| 17.59
|
|
| ###
| ###
| ### |
2004-Dec-21 Tue
| 17.25
| 17.58
| 17.22
| 17.58
| 1,202,571
| ###
| 84.8
| 84.8
| 1.3 |
2004-Dec-20 Mon
| ###
| ###
| ###
| 17.23
|
|
| 32.1
| 32.1
| ### |
2004-Dec-17 Fri
| ###
| ###
| 17.23
| ###
| 1,233,044
| 10,622,674
| 28.1
| 28.1
| 0.0 |
2004-Dec-16 Thu
| 17.4
| 17.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-15 Wed
| ###
| 17.49
| ###
| 17.41
| 1,214,953
| ###
| 82.7
| 82.7
| ### |
2004-Dec-14 Tue
| ###
| 17.2
| ###
| ###
| 605,229
| ###
| ###
| ###
| 0.0 |
2004-Dec-13 Mon
| ###
| 17.23
| ###
| ###
| 614,252
| 5,291,780
| 31.3
| 31.3
| 0.0 |
2004-Dec-10 Fri
| ###
| ###
| ###
| ###
| 537,056
| 0
| ###
| ###
| 0.0 |
2004-Dec-09 Thu
| 17.2
| ###
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2004-Dec-08 Wed
| 17.5
| 17.57
| ###
| ###
| 773,454
| ###
| ###
| ###
| 0.0 |
2004-Dec-07 Tue
| 17.29
| 17.55
| 17.29
| 17.55
|
|
| ###
| ###
| ### |
2004-Dec-06 Mon
| ###
| ###
| ###
| 17.29
|
|
| ###
| ###
| ### |
2004-Dec-03 Fri
| 17.29
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2004-Dec-02 Thu
| ###
| ###
| ###
| 17.2
| 1,464,640
| 0
| 70.0
| 70.0
| 1.2 |
2004-Dec-01 Wed
| 17.23
| ###
| 16.82
| 16.82
| 1,473,457
| 12,391,773
| 18.8
| 18.8
| ### |
2004-Nov-30 Tue
| 17.54
| 17.58
| 17.21
| 17.25
| 1,533,640
| ###
| ###
| ###
| 1.2 |
2004-Nov-29 Mon
| ###
| 17.7
| ###
| 17.54
|
|
| 29.6
| 29.6
| 1.3 |
2004-Nov-26 Fri
| 17.7
| 17.75
| 17.58
| 17.7
| 693,344
| 12,247,921
| ###
| ###
| 1.3 |
2004-Nov-25 Thu
| ###
| ###
| 17.53
| 17.84
| 1,295,520
| ###
| 74.2
| 74.2
| 1.3 |
2004-Nov-24 Wed
| 17.5
| 17.7
| 17.5
| 17.55
|
|
| ###
| ###
| ### |
2004-Nov-23 Tue
| ###
| 17.48
| ###
| 17.48
| 713,346
| 6,234,644
| 81.9
| 81.9
| 1.2 |
2004-Nov-22 Mon
| 17.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-19 Fri
| ###
| 17.25
| ###
| 17.21
| 839,121
| ###
| 70.5
| 70.5
| ### |
2004-Nov-18 Thu
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2004-Nov-17 Wed
| ###
| ###
| ###
| ###
| 1,014,488
| 0
| 32.4
| 32.4
| 0.0 |
2004-Nov-16 Tue
| ###
| ###
| ###
| ###
| 712,052
| 0
| 38.5
| 38.5
| 0.0 |
2004-Nov-15 Mon
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2004-Nov-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-11 Thu
| 16.8
| ###
| 16.78
| ###
| 890,471
| 7,471,051
| ###
| ###
| 0.0 |
2004-Nov-10 Wed
| 16.48
| 16.86
| 16.48
| 16.8
| 1,309,584
| ###
| ###
| ###
| 1.2 |
2004-Nov-09 Tue
| ###
| ###
| ###
| ###
| 451,155
| 0
| 16.6
| 16.6
| 0.0 |
2004-Nov-08 Mon
| 16.72
| ###
| 16.7
| 16.88
|
|
| ###
| ###
| 1.2 |
2004-Nov-05 Fri
| ###
| ###
| 16.57
| ###
| 904,652
| 7,495,041
| ###
| ###
| 0.0 |
2004-Nov-04 Thu
| ###
| ###
| 16.85
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2004-Nov-03 Wed
| ###
| ###
| 16.88
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-02 Tue
| ###
| ###
| 16.74
| 16.84
| 205,085
| ###
| ###
| ###
| 1.2 |
2004-Nov-01 Mon
| ###
| ###
| 16.83
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-29 Fri
| 16.76
| ###
| 16.71
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2004-Oct-28 Thu
| 16.45
| 16.87
| 16.44
| 16.85
| 2,117,278
| ###
| ###
| ###
| ### |
2004-Oct-27 Wed
| ###
| 16.55
| ###
| 16.4
| 1,662,051
| 13,753,472
| 78.6
| 78.6
| ### |
2004-Oct-26 Tue
| 16.2
| 16.23
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2004-Oct-25 Mon
| ###
| 16.25
| ###
| 16.25
|
|
| 83.2
| 83.2
| ### |
2004-Oct-22 Fri
| ###
| ###
| ###
| ###
| 534,076
| 0
| 74.7
| 74.7
| 0.0 |
2004-Oct-21 Thu
| 15.85
| ###
| 15.8
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2004-Oct-20 Wed
| 15.85
| ###
| 15.77
| 15.88
|
|
| ###
| ###
| 1.1 |
2004-Oct-19 Tue
| 15.8
| 15.89
| ###
| ###
| 702,974
| 5,585,128
| ###
| ###
| 0.0 |
2004-Oct-18 Mon
| ###
| ###
| 15.72
| 15.87
| 939,581
| ###
| ###
| ###
| ### |
2004-Oct-15 Fri
| ###
| ###
| ###
| ###
| 690,844
| 0
| ###
| ###
| 0.0 |
2004-Oct-14 Thu
| ###
| 16.2
| ###
| 16.2
|
|
| ###
| ###
| 1.2 |
2004-Oct-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-12 Tue
| ###
| ###
| ###
| 15.86
|
|
| 77.2
| 77.2
| 1.1 |
2004-Oct-11 Mon
| ###
| 15.8
| ###
| 15.71
| 582,855
| 4,604,554
| ###
| ###
| 1.1 |
2004-Oct-08 Fri
| 15.7
| 15.79
| ###
| 15.7
|
|
| 69.5
| 69.5
| ### |
2004-Oct-07 Thu
| ###
| 15.8
| 15.53
| 15.7
| 1,392,647
| ###
| 71.6
| 71.6
| ### |
2004-Oct-06 Wed
| ###
| 15.8
| ###
| 15.7
|
|
| ###
| ###
| ### |
2004-Oct-05 Tue
| 15.58
| ###
| 15.5
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-04 Mon
| 15.47
| 15.54
| ###
| 15.5
|
|
| 71.8
| 71.8
| 1.1 |
2004-Oct-01 Fri
| ###
| 15.5
| ###
| 15.47
| 981,840
| ###
| ###
| ###
| ### |
2004-Sep-30 Thu
| ###
| 15.44
| 15.28
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-29 Wed
| ###
| 15.29
| ###
| 15.29
| 416,871
| 3,186,978
| ###
| ###
| 1.1 |
2004-Sep-28 Tue
| ###
| 15.24
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2004-Sep-27 Mon
| ###
| 15.21
| ###
| ###
| 568,856
| 4,326,149
| 33.4
| 33.4
| 0.0 |
2004-Sep-24 Fri
| ###
| ###
| ###
| 15.24
|
|
| 82.8
| 82.8
| 1.1 |
2004-Sep-23 Thu
| 15.25
| 15.25
| ###
| 15.2
| 369,746
| ###
| ###
| ###
| 1.1 |
2004-Sep-22 Wed
| ###
| ###
| 15.22
| 15.25
|
|
| ###
| ###
| ### |
2004-Sep-21 Tue
| ###
| ###
| ###
| 15.28
|
|
| 75.7
| 75.7
| ### |
2004-Sep-20 Mon
| ###
| ###
| ###
| 15.2
|
|
| ###
| ###
| 1.1 |
2004-Sep-17 Fri
| 15.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-16 Thu
| ###
| ###
| ###
| 15.28
| 2,630,958
| 0
| ###
| ###
| ### |
2004-Sep-15 Wed
| 15.25
| 15.25
| ###
| 15.23
|
|
| 32.6
| 32.6
| 1.1 |
2004-Sep-14 Tue
| ###
| 15.2
| ###
| 15.2
| 843,689
| ###
| 79.5
| 79.5
| 1.1 |
2004-Sep-13 Mon
| ###
| ###
| ###
| ###
| 1,528,946
| 0
| 27.6
| 27.6
| 0.0 |
2004-Sep-10 Fri
| ###
| ###
| ###
| ###
| 540,225
| 0
| 72.3
| 72.3
| 0.0 |
2004-Sep-09 Thu
| ###
| ###
| ###
| ###
| 792,086
| 0
| 75.0
| 75.0
| 0.0 |
2004-Sep-08 Wed
| ###
| ###
| ###
| ###
| 544,526
| 0
| ###
| ###
| 0.0 |
2004-Sep-07 Tue
| 14.86
| ###
| 14.8
| ###
| 587,643
| 4,348,558
| ###
| ###
| 0.0 |
2004-Sep-06 Mon
| ###
| ###
| 14.8
| 14.86
| 422,047
| 3,123,147
| 33.1
| 33.1
| ### |
2004-Sep-03 Fri
| 14.85
| ###
| 14.76
| ###
| 519,652
| ###
| 74.0
| 74.0
| 0.0 |
2004-Sep-02 Thu
| ###
| ###
| ###
| 14.85
|
|
| 82.5
| 82.5
| ### |
2004-Sep-01 Wed
| ###
| 14.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-31 Tue
| ###
| ###
| 14.83
| ###
| 1,476,924
| ###
| 30.4
| 30.4
| 0.0 |
2004-Aug-30 Mon
| ###
| ###
| ###
| ###
| 2,267,171
| 0
| ###
| ###
| 0.0 |
2004-Aug-27 Fri
| ###
| 14.81
| ###
| 14.81
| 2,138,225
| 15,833,556
| 78.3
| 78.3
| 1.1 |
2004-Aug-26 Thu
| ###
| 14.43
| ###
| 14.4
|
|
| ###
| ###
| 1.0 |
2004-Aug-25 Wed
| ###
| ###
| ###
| 14.28
|
|
| ###
| ###
| ### |
2004-Aug-24 Tue
| 14.22
| ###
| ###
| ###
| 567,255
| 0
| ###
| ###
| 0.0 |
2004-Aug-23 Mon
| ###
| ###
| ###
| 14.24
|
|
| 70.8
| 70.8
| 1.0 |
2004-Aug-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-19 Thu
| ###
| 14.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-18 Wed
| ###
| ###
| ###
| ###
| 1,324,081
| 0
| ###
| ###
| 0.0 |
2004-Aug-17 Tue
| ###
| ###
| 13.85
| 13.85
| 579,089
| ###
| ###
| ###
| ### |
2004-Aug-16 Mon
| ###
| ###
| 13.87
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2004-Aug-13 Fri
| ###
| ###
| 13.86
| 13.86
| 593,523
| ###
| ###
| ###
| ### |
2004-Aug-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-11 Wed
| ###
| ###
| ###
| ###
| 2,314,723
| 0
| 71.6
| 71.6
| 0.0 |
2004-Aug-10 Tue
| ###
| ###
| 13.87
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-09 Mon
| 13.88
| ###
| 13.86
| ###
| 372,520
| ###
| ###
| ###
| 0.0 |
2004-Aug-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-05 Thu
| ###
| ###
| ###
| ###
| 442,970
| 0
| 69.9
| 69.9
| 0.0 |
2004-Aug-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-02 Mon
| 13.86
| ###
| 13.85
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-30 Fri
| 13.82
| ###
| 13.76
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-29 Thu
| 13.75
| 13.87
| 13.75
| 13.82
|
|
| ###
| ###
| 1.0 |
2004-Jul-28 Wed
| ###
| ###
| 13.77
| 13.85
|
|
| ###
| ###
| ### |
2004-Jul-27 Tue
| ###
| ###
| 13.78
| 13.85
| 1,146,745
| 7,901,073
| 27.1
| 27.1
| ### |
2004-Jul-26 Mon
| ###
| 13.86
| ###
| 13.83
| 3,229,141
| 22,377,947
| 84.7
| 84.7
| 1.0 |
2004-Jul-23 Fri
| ###
| 13.7
| 13.58
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-22 Thu
| ###
| ###
| 13.53
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2004-Jul-21 Wed
| ###
| 13.79
| ###
| 13.73
| 1,978,887
| 13,644,425
| 71.5
| 71.5
| ### |
2004-Jul-20 Tue
| 13.85
| ###
| 13.55
| 13.55
| 1,567,749
| ###
| ###
| ###
| 1.0 |
2004-Jul-19 Mon
| ###
| ###
| 13.81
| 13.84
|
|
| ###
| ###
| 1.0 |
2004-Jul-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-14 Wed
| ###
| ###
| 13.79
| ###
| 630,986
| 4,350,648
| ###
| ###
| 0.0 |
2004-Jul-13 Tue
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2004-Jul-12 Mon
| ###
| 14.2
| ###
| 14.2
|
|
| ###
| ###
| 1.0 |
2004-Jul-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-08 Thu
| ###
| ###
| ###
| ###
| 1,111,771
| 0
| ###
| ###
| 0.0 |
2004-Jul-07 Wed
| ###
| ###
| ###
| ###
| 785,042
| 0
| ###
| ###
| 0.0 |
2004-Jul-06 Tue
| ###
| 14.21
| ###
| ###
| 798,240
| ###
| ###
| ###
| 0.0 |
2004-Jul-05 Mon
| ###
| 14.21
| ###
| 14.2
|
|
| 71.2
| 71.2
| 1.0 |
2004-Jul-02 Fri
| ###
| 14.2
| ###
| ###
| 421,425
| ###
| ###
| ###
| 0.0 |
2004-Jul-01 Thu
| ###
| 14.22
| ###
| 14.2
| 766,645
| 5,450,845
| 71.1
| 71.1
| 1.0 |
2004-Jun-30 Wed
| 14.2
| 14.2
| ###
| 14.2
| 1,372,456
| ###
| ###
| ###
| 1.0 |
2004-Jun-29 Tue
| 14.27
| 14.28
| ###
| ###
| 851,642
| 6,080,723
| ###
| ###
| 0.0 |
2004-Jun-28 Mon
| 14.25
| 14.26
| ###
| 14.26
| 598,174
| 4,264,980
| 74.5
| 74.5
| 1.0 |
2004-Jun-25 Fri
| ###
| 14.42
| ###
| ###
| 2,115,453
| ###
| ###
| ###
| 0.0 |
2004-Jun-24 Thu
| ###
| ###
| ###
| ###
| 881,450
| 0
| ###
| ###
| 0.0 |
2004-Jun-23 Wed
| ###
| 14.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-21 Mon
| ###
| ###
| ###
| ###
| 891,688
| 0
| ###
| ###
| 0.0 |
2004-Jun-18 Fri
| ###
| ###
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2004-Jun-17 Thu
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2004-Jun-16 Wed
| ###
| ###
| 13.83
| ###
| 790,250
| 5,464,578
| ###
| ###
| 0.0 |
2004-Jun-15 Tue
| ###
| ###
| 13.78
| 13.83
| 577,385
| 3,978,182
| 29.3
| 29.3
| 1.0 |
2004-Jun-14 Mon
| ###
| ###
| ###
| ###
| 527,220
| 0
| 26.7
| 26.7
| 0.0 |
2004-Jun-11 Fri
| ###
| ###
| ###
| ###
| 527,220
| 0
| ###
| ###
| 0.0 |
2004-Jun-10 Thu
| ###
| ###
| 13.85
| 13.87
|
|
| 26.9
| 26.9
| ### |
2004-Jun-09 Wed
| ###
| ###
| ###
| 13.82
|
|
| 23.3
| 23.3
| 1.0 |
2004-Jun-08 Tue
| ###
| 14.22
| ###
| 14.2
| 718,082
| ###
| ###
| ###
| 1.0 |
2004-Jun-07 Mon
| ###
| ###
| 13.88
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2004-Jun-04 Fri
| ###
| ###
| 13.76
| 13.89
| 837,522
| 5,762,151
| ###
| ###
| 1.0 |
2004-Jun-03 Thu
| ###
| ###
| 13.85
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2004-Jun-02 Wed
| ###
| ###
| 13.82
| ###
| 1,049,072
| 7,249,087
| 69.5
| 69.5
| 0.0 |
2004-Jun-01 Tue
| ###
| ###
| ###
| ###
| 1,386,772
| 0
| 75.4
| 75.4
| 0.0 |
2004-May-31 Mon
| ###
| ###
| 13.86
| ###
| 615,986
| 4,268,782
| 73.4
| 73.4
| 0.0 |
2004-May-28 Fri
| 13.74
| ###
| 13.74
| 13.81
| 1,238,174
| 8,506,255
| 65.5
| 65.5
| ### |
2004-May-27 Thu
| 13.42
| ###
| 13.42
| ###
| 1,133,784
| ###
| 80.0
| 80.0
| 0.0 |
2004-May-26 Wed
| 13.55
| 13.56
| 13.41
| 13.5
|
|
| 26.0
| 26.0
| 1.0 |
2004-May-25 Tue
| 13.5
| 13.54
| 13.4
| 13.45
|
|
| ###
| ###
| ### |
2004-May-24 Mon
| 13.41
| 13.52
| 13.41
| 13.5
| 218,783
| ###
| ###
| ###
| 1.0 |
2004-May-21 Fri
| 13.41
| 13.53
| ###
| 13.52
|
|
| ###
| ###
| 1.0 |
2004-May-20 Thu
| 13.55
| 13.55
| ###
| 13.4
| 645,729
| ###
| ###
| ###
| 1.0 |
2004-May-19 Wed
| 13.5
| 13.54
| 13.43
| 13.54
|
|
| 75.7
| 75.7
| 1.0 |
2004-May-18 Tue
| ###
| 13.5
| ###
| 13.5
| 1,114,984
| 7,526,142
| 83.3
| 83.3
| 1.0 |
2004-May-17 Mon
| 13.45
| 13.52
| ###
| ###
| 567,173
| 3,834,089
| 35.2
| 35.2
| 0.0 |
2004-May-14 Fri
| ###
| 13.5
| 13.28
| 13.48
|
|
| ###
| ###
| 1.0 |
2004-May-13 Thu
| ###
| ###
| ###
| ###
| 732,984
| 0
| 87.4
| 87.4
| 0.0 |
2004-May-12 Wed
| ###
| 13.25
| ###
| 13.2
|
|
| ###
| ###
| 0.9 |
2004-May-11 Tue
| ###
| ###
| ###
| ###
| 1,445,224
| 0
| 71.2
| 71.2
| 0.0 |
2004-May-10 Mon
| ###
| ###
| ###
| 13.28
| 958,975
| 0
| ###
| ###
| 0.9 |
2004-May-07 Fri
| 13.2
| ###
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2004-May-06 Thu
| ###
| ###
| ###
| 13.21
| 928,683
| 0
| ###
| ###
| ### |
2004-May-05 Wed
| ###
| 13.45
| ###
| 13.43
|
|
| 67.1
| 67.1
| ### |
2004-May-04 Tue
| 13.27
| 13.5
| 13.27
| 13.45
|
|
| 84.3
| 84.3
| ### |
2004-May-03 Mon
| 13.29
| 13.45
| 13.2
| 13.25
| 662,189
| ###
| ###
| ###
| ### |
2004-Apr-30 Fri
| ###
| 13.4
| 13.21
| 13.4
|
|
| 68.6
| 68.6
| 1.0 |
2004-Apr-29 Thu
| 13.51
| 13.55
| 13.45
| 13.54
|
|
| ###
| ###
| 1.0 |
2004-Apr-28 Wed
| ###
| ###
| ###
| 13.74
| 485,771
| 0
| ###
| ###
| ### |
2004-Apr-27 Tue
| 13.75
| ###
| 13.75
| 13.87
| 897,342
| 6,169,226
| 80.6
| 80.6
| ### |
2004-Apr-26 Mon
| 13.7
| 13.88
| ###
| 13.71
|
|
| 78.1
| 78.1
| ### |
2004-Apr-23 Fri
| ###
| ###
| 13.85
| 13.87
|
|
| 31.3
| 31.3
| ### |
2004-Apr-22 Thu
| ###
| ###
| 13.7
| 13.78
| 537,728
| ###
| ###
| ###
| 1.0 |
2004-Apr-21 Wed
| 13.7
| 13.84
| ###
| 13.84
| 675,572
| 4,674,958
| 82.3
| 82.3
| 1.0 |
2004-Apr-20 Tue
| ###
| 13.74
| ###
| 13.7
| 526,227
| 3,615,179
| 75.3
| 75.3
| 1.0 |
2004-Apr-19 Mon
| ###
| 13.7
| 13.51
| ###
| 369,874
| ###
| 34.5
| 34.5
| 0.0 |
2004-Apr-16 Fri
| ###
| 13.81
| ###
| 13.73
| 806,184
| ###
| ###
| ###
| ### |
2004-Apr-15 Thu
| ###
| ###
| ###
| ###
|
|
| 13.7
| 13.7
| 0.0 |
2004-Apr-14 Wed
| 13.87
| ###
| 13.87
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2004-Apr-13 Tue
| ###
| ###
| ###
| ###
| 780,727
| 0
| ###
| ###
| 0.0 |
2004-Apr-08 Thu
| 14.2
| 14.2
| ###
| ###
| 1,111,855
| 7,894,170
| ###
| ###
| 0.0 |
2004-Apr-07 Wed
| 14.44
| 14.45
| 14.25
| 14.27
| 568,486
| 8,157,774
| 25.3
| 25.3
| ### |
2004-Apr-06 Tue
| ###
| 14.46
| ###
| 14.4
|
|
| 78.0
| 78.0
| 1.0 |
2004-Apr-05 Mon
| 14.23
| ###
| 14.2
| 14.22
|
|
| 33.1
| 33.1
| 1.0 |
2004-Apr-02 Fri
| ###
| ###
| ###
| 14.27
| 896,578
| 0
| ###
| ###
| ### |
2004-Apr-01 Thu
| 14.22
| 14.24
| ###
| 14.24
|
|
| 67.6
| 67.6
| 1.0 |
2004-Mar-31 Wed
| 14.29
| 14.29
| ###
| ###
| 833,241
| ###
| 25.0
| 25.0
| 0.0 |
2004-Mar-30 Tue
| 14.29
| 14.4
| 14.2
| ###
| 1,031,475
| ###
| ###
| ###
| 0.0 |
2004-Mar-29 Mon
| 14.43
| 14.44
| 14.2
| 14.29
|
|
| 27.0
| 27.0
| ### |
2004-Mar-26 Fri
| ###
| ###
| 14.28
| 14.42
|
|
| ###
| ###
| ### |
2004-Mar-25 Thu
| ###
| ###
| ###
| 14.29
|
|
| ###
| ###
| ### |
2004-Mar-24 Wed
| ###
| 14.2
| ###
| 14.2
| 1,402,526
| ###
| ###
| ###
| 1.0 |
2004-Mar-23 Tue
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2004-Mar-22 Mon
| 14.24
| 14.24
| ###
| ###
| 662,876
| 4,719,677
| ###
| ###
| 0.0 |
2004-Mar-19 Fri
| ###
| ###
| ###
| 14.25
|
|
| ###
| ###
| 1.0 |
2004-Mar-18 Thu
| 14.5
| 14.5
| 14.26
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-17 Wed
| 14.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-16 Tue
| ###
| 14.29
| ###
| 14.28
| 1,179,325
| 8,426,277
| 85.5
| 85.5
| ### |
2004-Mar-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-12 Fri
| ###
| ###
| 13.8
| ###
| 1,004,445
| 6,930,670
| ###
| ###
| 0.0 |
2004-Mar-11 Thu
| ###
| ###
| ###
| ###
| 2,293,622
| 0
| 77.6
| 77.6
| 0.0 |
2004-Mar-10 Wed
| 13.87
| ###
| 13.86
| ###
| 1,625,989
| ###
| 82.3
| 82.3
| 0.0 |
2004-Mar-09 Tue
| ###
| ###
| ###
| 13.85
|
|
| 82.6
| 82.6
| ### |
2004-Mar-08 Mon
| 13.5
| ###
| 13.5
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2004-Mar-05 Fri
| ###
| 19.48
| ###
| 19.41
|
|
| 70.4
| 70.4
| ### |
2004-Mar-04 Thu
| 13.54
| 13.74
| 13.5
| 13.51
| 1,498,441
| ###
| ###
| ###
| ### |
2004-Mar-03 Wed
| 13.43
| 13.52
| 13.42
| 13.52
|
|
| ###
| ###
| 1.0 |
2004-Mar-02 Tue
| 13.59
| 13.59
| ###
| 13.43
| 2,871,824
| 19,514,044
| 29.6
| 29.6
| ### |
2004-Mar-01 Mon
| ###
| 13.86
| ###
| 13.7
| 1,808,874
| ###
| 71.5
| 71.5
| 1.0 |
2004-Feb-27 Fri
| ###
| ###
| ###
| 13.58
| 5,107,957
| 0
| 82.0
| 82.0
| ### |
2004-Feb-26 Thu
| 12.75
| ###
| 12.75
| ###
| 2,319,544
| ###
| ###
| ###
| 0.0 |
2004-Feb-25 Wed
| ###
| 12.7
| 12.59
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-24 Tue
| 12.74
| 12.74
| ###
| ###
| 695,372
| ###
| ###
| ###
| 0.0 |
2004-Feb-23 Mon
| ###
| 12.74
| ###
| 12.74
| 563,855
| 3,591,756
| 77.0
| 77.0
| ### |
2004-Feb-20 Fri
| 12.75
| 12.79
| 12.73
| 12.74
|
|
| 35.9
| 35.9
| ### |
2004-Feb-19 Thu
| 12.75
| 12.79
| 12.73
| 12.75
| 763,827
| ###
| ###
| ###
| ### |
2004-Feb-18 Wed
| 12.7
| 12.8
| ###
| 12.75
| 937,252
| ###
| ###
| ###
| ### |
2004-Feb-17 Tue
| ###
| ###
| ###
| ###
| 874,427
| 0
| ###
| ###
| 0.0 |
2004-Feb-16 Mon
| ###
| ###
| 12.52
| 12.55
|
|
| 30.0
| 30.0
| ### |
2004-Feb-13 Fri
| 12.56
| ###
| 12.56
| ###
| 1,656,152
| ###
| 72.3
| 72.3
| 0.0 |
2004-Feb-12 Thu
| 12.52
| ###
| 12.5
| 12.56
| 2,888,223
| ###
| 66.2
| 66.2
| 0.9 |
2004-Feb-11 Wed
| 12.57
| ###
| 12.47
| 12.48
|
|
| 26.9
| 26.9
| ### |
2004-Feb-10 Tue
| 12.5
| ###
| 12.48
| 12.56
| 666,746
| ###
| 72.0
| 72.0
| 0.9 |
2004-Feb-09 Mon
| 12.4
| 12.53
| 12.4
| 12.52
| 605,370
| ###
| 79.1
| 79.1
| 0.9 |
2004-Feb-06 Fri
| 12.44
| 12.44
| ###
| 12.4
|
|
| ###
| ###
| 0.9 |
2004-Feb-05 Thu
| 12.42
| 12.45
| ###
| 12.41
| 785,975
| ###
| ###
| ###
| ### |
2004-Feb-04 Wed
| 12.4
| 12.51
| ###
| 12.46
| 1,027,653
| ###
| ###
| ###
| 0.9 |
2004-Feb-03 Tue
| 12.42
| 12.49
| ###
| ###
| 1,139,484
| 7,116,077
| ###
| ###
| 0.0 |
2004-Feb-02 Mon
| ###
| ###
| 12.4
| 12.4
| 1,831,271
| 11,353,880
| ###
| ###
| 0.9 |
2004-Jan-30 Fri
| 12.55
| 12.83
| 12.54
| 12.58
|
|
| 72.7
| 72.7
| 0.9 |
2004-Jan-29 Thu
| 12.45
| ###
| 12.45
| 12.57
| 1,462,774
| ###
| 79.3
| 79.3
| 0.9 |
2004-Jan-28 Wed
| 12.41
| ###
| 12.41
| 12.55
| 2,109,150
| 13,087,275
| 82.1
| 82.1
| ### |
2004-Jan-27 Tue
| 12.71
| 12.77
| ###
| ###
| 1,178,626
| 7,525,527
| 38.1
| 38.1
| 0.0 |
2004-Jan-23 Fri
| ###
| 12.89
| ###
| 12.8
| 715,681
| ###
| ###
| ###
| 0.9 |
2004-Jan-22 Thu
| 12.75
| 12.75
| ###
| 12.73
|
|
| ###
| ###
| ### |
2004-Jan-21 Wed
| ###
| 12.79
| 12.55
| 12.75
|
|
| 79.2
| 79.2
| ### |
2004-Jan-20 Tue
| 12.53
| ###
| 12.5
| ###
| 383,948
| 2,399,675
| 72.2
| 72.2
| 0.0 |
2004-Jan-19 Mon
| 12.5
| 12.57
| 12.5
| 12.54
|
|
| ###
| ###
| 0.9 |
2004-Jan-16 Fri
| 12.41
| 12.52
| 12.41
| 12.47
| 495,141
| ###
| 75.2
| 75.2
| ### |
2004-Jan-15 Thu
| 12.41
| 12.42
| ###
| ###
| 2,599,828
| ###
| 27.0
| 27.0
| 0.0 |
2004-Jan-14 Wed
| 12.48
| 12.5
| 12.41
| 12.41
| 1,740,750
| 21,681,041
| 29.6
| 29.6
| ### |
2004-Jan-13 Tue
| 12.48
| 12.52
| 12.4
| 12.49
| 1,139,474
| 14,197,846
| ###
| ###
| 0.9 |
2004-Jan-12 Mon
| 12.29
| 12.46
| 12.25
| 12.4
|
|
| ###
| ###
| 0.9 |
2004-Jan-09 Fri
| ###
| ###
| ###
| ###
| 1,339,683
| 0
| 34.0
| 34.0
| 0.0 |
2004-Jan-08 Thu
| ###
| 12.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-07 Wed
| ###
| ###
| 12.24
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-06 Tue
| ###
| ###
| ###
| ###
| 411,486
| 0
| ###
| ###
| 0.0 |
2004-Jan-05 Mon
| 12.27
| ###
| 12.2
| 12.23
| 323,723
| ###
| 35.9
| 35.9
| ### |
2004-Jan-02 Fri
| ###
| ###
| 12.29
| ###
| 202,479
| ###
| ###
| ###
| 0.0 |
2003-Dec-31 Wed
| ###
| ###
| 12.25
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-30 Tue
| ###
| 12.4
| 12.27
| 12.28
| 503,374
| ###
| 20.6
| 20.6
| 0.9 |
2003-Dec-29 Mon
| 12.45
| 12.48
| ###
| ###
| 218,520
| ###
| 20.4
| 20.4
| 0.0 |
2003-Dec-24 Wed
| 12.43
| 12.44
| ###
| 12.44
| 236,146
| 1,468,828
| ###
| ###
| 0.9 |
2003-Dec-23 Tue
| ###
| 12.45
| ###
| 12.43
| 343,982
| 2,141,287
| ###
| ###
| 0.9 |
2003-Dec-22 Mon
| 12.28
| ###
| 12.27
| ###
| 455,851
| 2,796,645
| ###
| ###
| 0.0 |
2003-Dec-19 Fri
| 12.41
| 12.44
| 12.27
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-18 Thu
| ###
| ###
| ###
| ###
| 2,090,587
| 0
| ###
| ###
| 0.0 |
2003-Dec-17 Wed
| 12.48
| 12.54
| 12.42
| 12.52
|
|
| ###
| ###
| 0.9 |
2003-Dec-16 Tue
| 12.45
| 12.5
| ###
| 12.41
| 977,283
| ###
| 35.7
| 35.7
| ### |
2003-Dec-15 Mon
| ###
| ###
| 12.54
| ###
| 1,070,079
| ###
| 71.2
| 71.2
| 0.0 |
2003-Dec-12 Fri
| 12.4
| 12.55
| 12.4
| 12.55
|
|
| ###
| ###
| ### |
2003-Dec-11 Thu
| 12.41
| 12.55
| ###
| 12.4
|
|
| ###
| ###
| 0.9 |
2003-Dec-10 Wed
| 12.59
| ###
| 12.41
| 12.46
|
|
| ###
| ###
| 0.9 |
2003-Dec-09 Tue
| 12.84
| 12.84
| ###
| ###
| 508,356
| 3,263,645
| 23.3
| 23.3
| 0.0 |
2003-Dec-08 Mon
| 12.85
| ###
| 12.84
| ###
| 704,448
| 4,522,556
| 73.6
| 73.6
| 0.0 |
2003-Dec-05 Fri
| 12.7
| 12.85
| 12.7
| 12.85
| 1,042,643
| ###
| ###
| ###
| 0.9 |
2003-Dec-04 Thu
| ###
| 12.75
| ###
| 12.75
| 947,245
| 6,038,686
| ###
| ###
| ### |
2003-Dec-03 Wed
| 12.42
| ###
| 12.42
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-02 Tue
| 12.5
| 12.56
| 12.47
| 12.5
|
|
| ###
| ###
| 0.9 |
2003-Dec-01 Mon
| 12.42
| 12.49
| ###
| 12.47
|
|
| ###
| ###
| ### |
2003-Nov-28 Fri
| 12.42
| 12.5
| 12.41
| 12.45
| 537,153
| 6,690,240
| 70.1
| 70.1
| ### |
2003-Nov-27 Thu
| 12.5
| 12.52
| 12.42
| 12.5
| 636,487
| ###
| 67.7
| 67.7
| 0.9 |
2003-Nov-26 Wed
| 12.58
| ###
| 12.41
| 12.49
|
|
| ###
| ###
| 0.9 |
2003-Nov-25 Tue
| ###
| ###
| 12.52
| 12.55
|
|
| 32.7
| 32.7
| ### |
2003-Nov-24 Mon
| 12.55
| ###
| 12.45
| 12.55
| 386,988
| ###
| 73.7
| 73.7
| ### |
2003-Nov-21 Fri
| 12.42
| ###
| 12.4
| 12.53
|
|
| 79.0
| 79.0
| ### |
2003-Nov-20 Thu
| 12.41
| 12.47
| ###
| ###
| 1,034,754
| ###
| ###
| ###
| 0.0 |
2003-Nov-19 Wed
| ###
| 12.45
| ###
| ###
| 1,104,659
| ###
| 33.0
| 33.0
| 0.0 |
2003-Nov-18 Tue
| 12.2
| ###
| ###
| 12.27
| 758,429
| 0
| ###
| ###
| ### |
2003-Nov-17 Mon
| ###
| 12.4
| 12.21
| 12.21
|
|
| 32.6
| 32.6
| 0.9 |
2003-Nov-14 Fri
| ###
| 12.4
| ###
| ###
| 381,487
| ###
| ###
| ###
| 0.0 |
2003-Nov-13 Thu
| 12.28
| 12.42
| 12.28
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-12 Wed
| 12.29
| ###
| 12.2
| 12.2
| 2,027,540
| ###
| 32.6
| 32.6
| ### |
2003-Nov-11 Tue
| 12.4
| 12.45
| 12.25
| ###
| 3,327,057
| 41,089,153
| ###
| ###
| 0.0 |
2003-Nov-10 Mon
| 12.55
| ###
| 12.42
| 12.44
| 703,271
| ###
| 30.1
| 30.1
| 0.9 |
2003-Nov-07 Fri
| 12.55
| ###
| 12.55
| ###
| 398,841
| 2,502,727
| ###
| ###
| 0.0 |
2003-Nov-06 Thu
| ###
| ###
| 12.56
| ###
| 2,436,686
| 15,302,388
| ###
| ###
| 0.0 |
2003-Nov-05 Wed
| ###
| 12.74
| ###
| 12.7
|
|
| ###
| ###
| 0.9 |
2003-Nov-04 Tue
| ###
| ###
| 12.73
| 12.78
|
|
| 27.5
| 27.5
| 0.9 |
2003-Nov-03 Mon
| ###
| ###
| ###
| ###
| 1,996,443
| 0
| 32.7
| 32.7
| 0.0 |
2003-Oct-31 Fri
| ###
| ###
| 12.85
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2003-Oct-30 Thu
| 12.83
| ###
| 12.8
| ###
| 1,153,147
| 7,380,140
| 73.3
| 73.3
| 0.0 |
2003-Oct-29 Wed
| ###
| 12.88
| ###
| 12.84
| 1,733,153
| ###
| 82.3
| 82.3
| 0.9 |
2003-Oct-28 Tue
| ###
| ###
| 12.59
| ###
|
|
| 41.8
| 41.8
| 0.0 |
2003-Oct-27 Mon
| 12.58
| ###
| 12.57
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2003-Oct-24 Fri
| ###
| ###
| 12.57
| 12.58
| 962,171
| 6,047,244
| ###
| ###
| 0.9 |
2003-Oct-23 Thu
| ###
| ###
| 12.56
| ###
| 1,835,781
| ###
| ###
| ###
| 0.0 |
2003-Oct-22 Wed
| 12.54
| 12.7
| 12.54
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2003-Oct-21 Tue
| 12.56
| 12.58
| 12.45
| 12.54
|
|
| 34.1
| 34.1
| 0.9 |
2003-Oct-20 Mon
| 12.56
| ###
| 12.46
| 12.47
| 798,223
| 4,972,929
| 30.2
| 30.2
| ### |
2003-Oct-17 Fri
| 12.54
| 12.58
| 12.54
| 12.56
| 744,326
| ###
| 66.4
| 66.4
| 0.9 |
2003-Oct-16 Thu
| 12.41
| ###
| 12.41
| 12.51
|
|
| 73.8
| 73.8
| ### |
2003-Oct-15 Wed
| 12.41
| 12.49
| 12.4
| 12.43
| 983,175
| ###
| 71.9
| 71.9
| 0.9 |
2003-Oct-14 Tue
| 12.49
| 12.49
| ###
| 12.4
|
|
| 31.3
| 31.3
| 0.9 |
2003-Oct-13 Mon
| ###
| 12.47
| ###
| 12.45
| 2,780,253
| 17,334,877
| 72.0
| 72.0
| ### |
2003-Oct-10 Fri
| ###
| 12.43
| ###
| 12.41
|
|
| ###
| ###
| ### |
2003-Oct-09 Thu
| ###
| ###
| ###
| ###
| 632,521
| 0
| ###
| ###
| 0.0 |
2003-Oct-08 Wed
| ###
| 12.29
| ###
| 12.21
| 893,784
| ###
| 71.2
| 71.2
| 0.9 |
2003-Oct-07 Tue
| ###
| 12.23
| ###
| ###
| 806,185
| 4,929,821
| 27.8
| 27.8
| 0.0 |
2003-Oct-06 Mon
| 12.25
| 12.25
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2003-Oct-03 Fri
| ###
| 12.23
| ###
| 12.23
| 735,259
| ###
| ###
| ###
| ### |
2003-Oct-02 Thu
| ###
| 12.2
| ###
| ###
| 1,704,354
| 10,396,559
| 78.0
| 78.0
| 0.0 |
2003-Oct-01 Wed
| ###
| ###
| ###
| ###
| 1,214,246
| 0
| ###
| ###
| 0.0 |
2003-Sep-30 Tue
| ###
| ###
| ###
| ###
| 1,652,125
| 0
| ###
| ###
| 0.0 |
2003-Sep-29 Mon
| ###
| ###
| 11.87
| 11.88
| 707,273
| ###
| ###
| ###
| 0.8 |
2003-Sep-26 Fri
| 11.83
| ###
| 11.81
| ###
| 720,756
| ###
| 74.7
| 74.7
| 0.0 |
2003-Sep-25 Thu
| ###
| ###
| 11.8
| 11.83
|
|
| ###
| ###
| 0.8 |
2003-Sep-24 Wed
| 11.8
| ###
| 11.8
| ###
| 1,478,657
| 8,724,076
| 77.9
| 77.9
| 0.0 |
2003-Sep-23 Tue
| 11.78
| 11.8
| ###
| 11.73
|
|
| 37.6
| 37.6
| 0.8 |
2003-Sep-22 Mon
| ###
| ###
| 11.77
| 11.8
| 689,382
| ###
| 27.1
| 27.1
| 0.8 |
2003-Sep-19 Fri
| ###
| ###
| 11.87
| ###
| 1,203,980
| 7,145,621
| 30.8
| 30.8
| 0.0 |
2003-Sep-18 Thu
| 11.8
| 11.87
| 11.75
| 11.82
| 2,229,620
| ###
| 69.8
| 69.8
| 0.8 |
2003-Sep-17 Wed
| 11.8
| 11.85
| 11.72
| 11.75
|
|
| ###
| ###
| ### |
2003-Sep-16 Tue
| 11.84
| 11.86
| ###
| 11.77
|
|
| 30.2
| 30.2
| ### |
2003-Sep-15 Mon
| 11.83
| ###
| 11.81
| 11.85
| 900,525
| ###
| ###
| ###
| ### |
2003-Sep-12 Fri
| 11.85
| 11.88
| 11.79
| 11.79
|
|
| ###
| ###
| 0.8 |
2003-Sep-11 Thu
| ###
| ###
| 11.82
| 11.84
|
|
| ###
| ###
| 0.8 |
2003-Sep-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-05 Fri
| ###
| ###
| ###
| ###
| 892,957
| 0
| ###
| ###
| 0.0 |
2003-Sep-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-02 Tue
| 12.28
| ###
| 12.21
| 12.25
| 1,645,278
| 10,044,422
| ###
| ###
| 0.9 |
2003-Sep-01 Mon
| ###
| 12.45
| 12.2
| 12.2
|
|
| ###
| ###
| ### |
2003-Aug-29 Fri
| 12.52
| 12.57
| ###
| 12.2
|
|
| ###
| ###
| ### |
2003-Aug-28 Thu
| 12.46
| 12.48
| ###
| 12.4
| 1,182,183
| 7,376,821
| ###
| ###
| 0.9 |
2003-Aug-27 Wed
| ###
| 12.49
| ###
| 12.43
|
|
| ###
| ###
| 0.9 |
2003-Aug-26 Tue
| ###
| ###
| 12.27
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2003-Aug-25 Mon
| 12.25
| ###
| ###
| 12.2
| 397,623
| 0
| ###
| ###
| ### |
2003-Aug-22 Fri
| 12.25
| 12.5
| ###
| 12.25
| 1,007,352
| 6,295,950
| 69.1
| 69.1
| 0.9 |
2003-Aug-21 Thu
| ###
| 12.26
| ###
| 12.25
| 3,695,254
| ###
| ###
| ###
| 0.9 |
2003-Aug-20 Wed
| ###
| ###
| ###
| ###
| 430,229
| 0
| ###
| ###
| 0.0 |
2003-Aug-19 Tue
| ###
| ###
| 11.77
| 11.88
|
|
| 19.2
| 19.2
| 0.8 |
2003-Aug-18 Mon
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2003-Aug-15 Fri
| ###
| ###
| 11.88
| 11.88
| 758,240
| 4,503,945
| ###
| ###
| 0.8 |
2003-Aug-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-12 Tue
| 12.2
| 12.2
| ###
| ###
| 648,887
| ###
| ###
| ###
| 0.0 |
2003-Aug-11 Mon
| 12.2
| 12.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-08 Fri
| 12.28
| ###
| 12.2
| 12.2
| 522,352
| 3,186,347
| ###
| ###
| ### |
2003-Aug-07 Thu
| 12.2
| 12.28
| ###
| 12.2
|
|
| ###
| ###
| ### |
2003-Aug-06 Wed
| ###
| 12.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-05 Tue
| 12.22
| 12.23
| ###
| 12.2
|
|
| ###
| ###
| ### |
2003-Aug-04 Mon
| ###
| ###
| ###
| 12.22
| 312,774
| 0
| 72.2
| 72.2
| 0.9 |
2003-Aug-01 Fri
| 12.2
| 12.25
| ###
| ###
| 807,822
| ###
| 24.2
| 24.2
| 0.0 |
2003-Jul-31 Thu
| 12.25
| 12.29
| ###
| 12.2
| 1,291,277
| ###
| 25.1
| 25.1
| ### |
2003-Jul-30 Wed
| ###
| 12.4
| ###
| ###
| 1,101,624
| ###
| 16.3
| 16.3
| 0.0 |
2003-Jul-29 Tue
| ###
| 12.43
| 12.25
| ###
| 1,163,654
| ###
| 71.6
| 71.6
| 0.0 |
2003-Jul-28 Mon
| 12.27
| ###
| 12.27
| ###
| 720,950
| 4,423,028
| ###
| ###
| 0.0 |
2003-Jul-25 Fri
| 12.2
| 12.25
| ###
| 12.25
|
|
| 67.6
| 67.6
| 0.9 |
2003-Jul-24 Thu
| ###
| 12.25
| ###
| 12.2
| 950,653
| 5,822,749
| 72.3
| 72.3
| ### |
2003-Jul-23 Wed
| ###
| 12.2
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2003-Jul-22 Tue
| ###
| ###
| ###
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2003-Jul-21 Mon
| ###
| 12.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-18 Fri
| ###
| 12.2
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2003-Jul-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-16 Wed
| ###
| ###
| ###
| ###
| 915,876
| 0
| ###
| ###
| 0.0 |
2003-Jul-15 Tue
| ###
| ###
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2003-Jul-14 Mon
| ###
| ###
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2003-Jul-11 Fri
| ###
| ###
| ###
| ###
| 2,152,357
| 0
| 68.1
| 68.1
| 0.0 |
2003-Jul-10 Thu
| ###
| 12.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-09 Wed
| ###
| 12.21
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2003-Jul-08 Tue
| 12.4
| 12.46
| 12.25
| 12.28
|
|
| 25.1
| 25.1
| 0.9 |
2003-Jul-07 Mon
| ###
| ###
| ###
| ###
| 610,156
| 0
| 74.4
| 74.4
| 0.0 |
2003-Jul-04 Fri
| ###
| ###
| ###
| ###
| 3,449,386
| 0
| 84.9
| 84.9
| 0.0 |
2003-Jul-03 Thu
| ###
| 12.29
| ###
| 12.25
|
|
| ###
| ###
| 0.9 |
2003-Jul-02 Wed
| 11.84
| ###
| 11.82
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2003-Jul-01 Tue
| ###
| 11.85
| 11.53
| 11.85
| 1,477,341
| ###
| ###
| ###
| ### |
2003-Jun-30 Mon
| ###
| 11.7
| 11.53
| ###
| 1,785,940
| ###
| ###
| ###
| 0.0 |
2003-Jun-27 Fri
| 11.59
| 11.71
| 11.53
| ###
| 2,797,425
| 32,506,078
| 69.4
| 69.4
| 0.0 |
2003-Jun-25 Wed
| ###
| 11.59
| ###
| 11.44
| 1,781,685
| ###
| 73.4
| 73.4
| 0.8 |
2003-Jun-24 Tue
| 11.2
| 11.42
| 11.2
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-23 Mon
| 11.2
| ###
| 11.2
| 11.25
|
|
| ###
| ###
| ### |
2003-Jun-20 Fri
| ###
| 11.27
| ###
| 11.2
| 1,370,477
| ###
| ###
| ###
| 0.8 |
2003-Jun-19 Thu
| 11.26
| ###
| 11.26
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-18 Wed
| 11.2
| ###
| 11.2
| 11.28
|
|
| ###
| ###
| 0.8 |
2003-Jun-17 Tue
| 11.48
| 11.48
| ###
| ###
| 1,784,449
| ###
| ###
| ###
| 0.0 |
2003-Jun-16 Mon
| 11.4
| 11.5
| ###
| ###
| 2,220,686
| 12,768,944
| ###
| ###
| 0.0 |
2003-Jun-13 Fri
| 11.48
| ###
| 11.42
| 11.45
| 2,602,984
| ###
| 28.3
| 28.3
| 0.8 |
2003-Jun-12 Thu
| 11.43
| 11.48
| 11.4
| 11.46
|
|
| ###
| ###
| 0.8 |
2003-Jun-11 Wed
| ###
| ###
| ###
| ###
| 1,615,384
| 0
| ###
| ###
| 0.0 |
2003-Jun-10 Tue
| 11.25
| ###
| 11.2
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-06 Fri
| 11.25
| ###
| ###
| 11.28
| 786,656
| 0
| ###
| ###
| 0.8 |
2003-Jun-05 Thu
| ###
| 11.44
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2003-Jun-04 Wed
| 11.22
| 11.25
| ###
| 11.25
| 1,259,978
| 7,087,376
| ###
| ###
| ### |
2003-Jun-03 Tue
| 11.26
| 11.26
| 11.2
| 11.22
| 1,397,657
| 15,695,688
| 32.2
| 32.2
| ### |
2003-Jun-02 Mon
| 11.25
| ###
| ###
| 11.23
|
|
| 30.1
| 30.1
| 0.8 |
2003-May-30 Fri
| ###
| ###
| ###
| 11.22
| 1,303,942
| 0
| 25.8
| 25.8
| ### |
2003-May-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-28 Wed
| 10.87
| 11.2
| 10.87
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2003-May-27 Tue
| 10.76
| 10.83
| 10.76
| 10.82
| 2,554,559
| ###
| 78.6
| 78.6
| 0.8 |
2003-May-26 Mon
| 10.8
| 10.82
| 10.77
| 10.82
| 1,065,526
| 11,502,353
| ###
| ###
| 0.8 |
2003-May-23 Fri
| 10.7
| 10.82
| 10.7
| 10.8
| 2,994,274
| 32,218,388
| ###
| ###
| ### |
2003-May-22 Thu
| 10.75
| 10.78
| ###
| 10.7
| 1,069,656
| 5,765,445
| 29.0
| 29.0
| 0.8 |
2003-May-21 Wed
| 10.76
| 10.83
| 10.71
| 10.75
| 381,849
| ###
| 30.4
| 30.4
| 0.8 |
2003-May-20 Tue
| 10.85
| 10.85
| 10.76
| 10.8
| 510,951
| 5,520,825
| 29.0
| 29.0
| ### |
2003-May-19 Mon
| 10.82
| ###
| 10.82
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2003-May-16 Fri
| ###
| ###
| 10.78
| 10.82
|
|
| 23.7
| 23.7
| 0.8 |
2003-May-15 Thu
| ###
| ###
| 10.76
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-13 Tue
| ###
| ###
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2003-May-12 Mon
| 10.85
| ###
| 10.85
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2003-May-09 Fri
| 10.81
| ###
| 10.74
| 10.81
| 3,843,147
| ###
| ###
| ###
| 0.8 |
2003-May-08 Thu
| ###
| ###
| 10.85
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-07 Wed
| ###
| 11.23
| ###
| ###
| 1,111,859
| 6,243,088
| 85.7
| 85.7
| 0.0 |
2003-May-06 Tue
| ###
| ###
| ###
| ###
| 1,809,954
| 0
| ###
| ###
| 0.0 |
2003-May-05 Mon
| ###
| ###
| ###
| ###
| 902,350
| 0
| ###
| ###
| 0.0 |
2003-May-02 Fri
| ###
| ###
| 10.84
| ###
| 1,110,089
| 6,016,682
| ###
| ###
| 0.0 |
2003-May-01 Thu
| ###
| ###
| ###
| 11.2
|
|
| ###
| ###
| 0.8 |
2003-Apr-30 Wed
| ###
| 11.49
| ###
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2003-Apr-29 Tue
| ###
| 11.29
| ###
| 11.2
|
|
| 77.9
| 77.9
| 0.8 |
2003-Apr-28 Mon
| ###
| ###
| ###
| ###
| 769,183
| 0
| ###
| ###
| 0.0 |
2003-Apr-24 Thu
| ###
| ###
| ###
| ###
| 907,055
| 0
| 21.1
| 21.1
| 0.0 |
2003-Apr-23 Wed
| ###
| ###
| ###
| ###
| 780,051
| 0
| 83.8
| 83.8
| 0.0 |
2003-Apr-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-17 Thu
| ###
| ###
| 10.88
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2003-Apr-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-15 Tue
| ###
| ###
| 10.87
| ###
| 1,175,528
| ###
| ###
| ###
| 0.0 |
2003-Apr-14 Mon
| ###
| ###
| 10.8
| ###
| 1,099,686
| ###
| 24.2
| 24.2
| 0.0 |
2003-Apr-11 Fri
| 10.87
| ###
| 10.87
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-10 Thu
| 10.75
| 10.87
| 10.7
| 10.85
|
|
| ###
| ###
| 0.8 |
2003-Apr-09 Wed
| 10.8
| 10.82
| 10.7
| 10.78
|
|
| 31.9
| 31.9
| 0.8 |
2003-Apr-08 Tue
| ###
| ###
| 10.51
| 10.88
|
|
| 86.1
| 86.1
| 0.8 |
2003-Apr-07 Mon
| 10.5
| 10.7
| 10.49
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-04 Fri
| 10.25
| 10.45
| 10.2
| ###
| 761,684
| 7,864,387
| ###
| ###
| 0.0 |
2003-Apr-03 Thu
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2003-Apr-02 Wed
| ###
| ###
| ###
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2003-Apr-01 Tue
| 10.27
| 10.27
| ###
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2003-Mar-31 Mon
| ###
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2003-Mar-28 Fri
| ###
| ###
| ###
| ###
| 1,901,826
| 0
| ###
| ###
| 0.0 |
2003-Mar-27 Thu
| ###
| ###
| ###
| ###
| 1,106,323
| 0
| ###
| ###
| 0.0 |
2003-Mar-26 Wed
| 9.85
| 9.87
| 9.7
| 9.7
|
|
| ###
| ###
| 0.7 |
2003-Mar-25 Tue
| ###
| 9.75
| 9.58
| 9.75
| 1,241,148
| ###
| ###
| ###
| ### |
2003-Mar-24 Mon
| 9.75
| 9.89
| 9.55
| 9.71
| 1,195,859
| 11,623,749
| 34.7
| 34.7
| ### |
2003-Mar-21 Fri
| 9.8
| 9.8
| ###
| 9.71
| 1,208,646
| ###
| 18.1
| 18.1
| ### |
2003-Mar-20 Thu
| ###
| ###
| 9.8
| 9.85
|
|
| ###
| ###
| ### |
2003-Mar-19 Wed
| ###
| ###
| 9.85
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-18 Tue
| 9.8
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2003-Mar-17 Mon
| 9.5
| ###
| 9.42
| 9.52
| 1,042,526
| ###
| ###
| ###
| ### |
2003-Mar-14 Fri
| 9.51
| 9.51
| ###
| 9.42
|
|
| ###
| ###
| 0.7 |
2003-Mar-13 Thu
| 9.25
| ###
| 9.22
| 9.27
| 656,446
| ###
| ###
| ###
| 0.7 |
2003-Mar-12 Wed
| ###
| ###
| ###
| 9.27
| 1,386,553
| 0
| 35.1
| 35.1
| 0.7 |
2003-Mar-11 Tue
| 9.29
| 9.4
| 9.2
| ###
| 836,757
| 7,781,840
| 86.4
| 86.4
| 0.0 |
2003-Mar-10 Mon
| 9.2
| 9.44
| 9.2
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-07 Fri
| ###
| ###
| ###
| 9.22
| 1,892,644
| 0
| 82.1
| 82.1
| 0.7 |
2003-Mar-06 Thu
| 9.71
| 9.75
| 9.28
| ###
| 1,526,852
| ###
| 7.9
| 7.9
| 0.0 |
2003-Mar-05 Wed
| 9.84
| 9.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-04 Tue
| ###
| ###
| ###
| ###
| 800,744
| 0
| 30.0
| 30.0
| 0.0 |
2003-Mar-03 Mon
| 10.2
| 10.2
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2003-Feb-28 Fri
| ###
| ###
| ###
| 10.2
|
|
| 3.6
| 3.6
| 0.7 |
2003-Feb-27 Thu
| 10.7
| ###
| ###
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2003-Feb-26 Wed
| 10.54
| ###
| ###
| ###
| 597,952
| 0
| 82.4
| 82.4
| 0.0 |
2003-Feb-25 Tue
| ###
| 10.75
| 10.53
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-24 Mon
| 10.72
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-21 Fri
| 10.42
| ###
| 10.4
| ###
| 726,942
| ###
| ###
| ###
| 0.0 |
2003-Feb-20 Thu
| 10.4
| 10.56
| ###
| 10.41
| 770,624
| ###
| ###
| ###
| ### |
2003-Feb-19 Wed
| ###
| 10.76
| 10.45
| 10.45
|
|
| 13.9
| 13.9
| ### |
2003-Feb-18 Tue
| ###
| ###
| 10.48
| 10.55
|
|
| 27.2
| 27.2
| ### |
2003-Feb-17 Mon
| ###
| 10.58
| ###
| 10.53
|
|
| ###
| ###
| 0.8 |
2003-Feb-14 Fri
| ###
| 10.42
| ###
| 10.24
|
|
| ###
| ###
| ### |
2003-Feb-13 Thu
| 10.29
| 10.29
| ###
| ###
| 786,642
| 4,047,273
| 25.9
| 25.9
| 0.0 |
2003-Feb-12 Wed
| 10.21
| ###
| 10.21
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-11 Tue
| ###
| ###
| ###
| 10.23
|
|
| ###
| ###
| ### |
2003-Feb-10 Mon
| ###
| 10.48
| 10.29
| ###
| 298,446
| ###
| ###
| ###
| 0.0 |
2003-Feb-07 Fri
| ###
| 10.42
| ###
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2003-Feb-06 Thu
| 10.5
| 10.54
| 10.25
| 10.25
|
|
| 20.0
| 20.0
| 0.7 |
2003-Feb-05 Wed
| ###
| ###
| 10.53
| 10.58
| 1,523,120
| 8,019,226
| 32.6
| 32.6
| 0.8 |
2003-Feb-04 Tue
| 10.75
| ###
| 10.75
| 10.76
| 681,423
| 3,662,648
| 74.4
| 74.4
| 0.8 |
2003-Feb-03 Mon
| 10.8
| 10.83
| 10.72
| 10.75
|
|
| ###
| ###
| 0.8 |
2003-Jan-31 Fri
| 10.8
| 10.84
| 10.75
| 10.77
| 2,776,480
| ###
| 27.1
| 27.1
| ### |
2003-Jan-30 Thu
| 10.85
| ###
| 10.85
| 10.88
| 1,077,583
| 5,845,887
| ###
| ###
| 0.8 |
2003-Jan-29 Wed
| ###
| ###
| ###
| ###
| 1,711,586
| 0
| 29.7
| 29.7
| 0.0 |
2003-Jan-28 Tue
| ###
| ###
| ###
| ###
| 1,858,049
| 0
| 82.8
| 82.8
| 0.0 |
2003-Jan-24 Fri
| ###
| ###
| ###
| ###
| 1,001,823
| 0
| ###
| ###
| 0.0 |
2003-Jan-23 Thu
| 11.2
| 11.25
| ###
| ###
| 2,306,876
| 12,976,177
| ###
| ###
| 0.0 |
2003-Jan-22 Wed
| ###
| ###
| 11.23
| 11.25
| 1,053,642
| ###
| 32.4
| 32.4
| ### |
2003-Jan-21 Tue
| ###
| 11.45
| ###
| 11.42
|
|
| ###
| ###
| 0.8 |
2003-Jan-20 Mon
| ###
| 11.48
| 11.25
| 11.42
| 665,654
| 7,565,157
| ###
| ###
| 0.8 |
2003-Jan-17 Fri
| ###
| 11.49
| ###
| 11.49
|
|
| 83.2
| 83.2
| ### |
2003-Jan-16 Thu
| 11.42
| 11.44
| 11.26
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2003-Jan-15 Wed
| 11.43
| 11.46
| 11.41
| 11.43
| 1,009,185
| ###
| ###
| ###
| ### |
2003-Jan-14 Tue
| ###
| 11.48
| ###
| 11.4
| 1,039,275
| ###
| 73.5
| 73.5
| 0.8 |
2003-Jan-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-10 Fri
| ###
| 11.22
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2003-Jan-09 Thu
| ###
| 11.22
| ###
| ###
| 520,747
| ###
| ###
| ###
| 0.0 |
2003-Jan-08 Wed
| 11.26
| ###
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2003-Jan-07 Tue
| 11.26
| ###
| 11.2
| 11.25
|
|
| 32.4
| 32.4
| ### |
2003-Jan-06 Mon
| 11.22
| 11.27
| ###
| 11.24
| 632,579
| 3,564,582
| ###
| ###
| 0.8 |
2003-Jan-03 Fri
| ###
| 11.23
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2003-Jan-02 Thu
| ###
| ###
| ###
| ###
| 347,859
| 0
| ###
| ###
| 0.0 |
2002-Dec-31 Tue
| ###
| ###
| ###
| ###
| 396,654
| 0
| 78.2
| 78.2
| 0.0 |
2002-Dec-30 Mon
| ###
| ###
| 10.88
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-27 Fri
| ###
| ###
| ###
| ###
| 322,844
| 0
| ###
| ###
| 0.0 |
2002-Dec-24 Tue
| ###
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2002-Dec-23 Mon
| ###
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2002-Dec-20 Fri
| ###
| 11.2
| ###
| ###
| 632,575
| 3,542,420
| 83.0
| 83.0
| 0.0 |
2002-Dec-19 Thu
| ###
| ###
| 10.81
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-18 Wed
| ###
| ###
| 10.88
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-17 Tue
| 10.85
| ###
| 10.8
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2002-Dec-16 Mon
| 10.75
| 10.8
| ###
| 10.76
| 571,520
| ###
| ###
| ###
| 0.8 |
2002-Dec-13 Fri
| 10.83
| 10.87
| 10.74
| 10.76
|
|
| 23.5
| 23.5
| 0.8 |
2002-Dec-12 Thu
| ###
| ###
| 10.74
| 10.83
| 572,883
| 3,076,381
| ###
| ###
| ### |
2002-Dec-11 Wed
| ###
| ###
| 10.84
| 10.85
| 1,304,256
| ###
| ###
| ###
| 0.8 |
2002-Dec-10 Tue
| ###
| ###
| 10.89
| ###
| 1,068,559
| ###
| 18.5
| 18.5
| 0.0 |
2002-Dec-09 Mon
| ###
| 11.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-06 Fri
| ###
| ###
| 10.86
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-05 Thu
| 11.2
| 11.28
| ###
| ###
| 1,860,552
| ###
| ###
| ###
| 0.0 |
2002-Dec-04 Wed
| 11.53
| 11.55
| ###
| ###
| 3,054,821
| ###
| 11.7
| 11.7
| 0.0 |
2002-Dec-03 Tue
| 11.55
| 11.74
| 11.55
| 11.58
| 1,182,955
| ###
| ###
| ###
| 0.8 |
2002-Dec-02 Mon
| 11.53
| 11.75
| 11.53
| 11.7
|
|
| ###
| ###
| 0.8 |
2002-Nov-29 Fri
| 11.8
| 11.89
| ###
| 11.75
|
|
| ###
| ###
| ### |
2002-Nov-28 Thu
| 11.8
| 11.86
| ###
| 11.8
| 326,921
| 1,938,641
| 70.6
| 70.6
| 0.8 |
2002-Nov-27 Wed
| ###
| 11.84
| ###
| 11.7
| 1,242,752
| ###
| 74.8
| 74.8
| 0.8 |
2002-Nov-26 Tue
| 11.48
| ###
| 11.45
| ###
| 531,677
| 3,043,850
| 84.1
| 84.1
| 0.0 |
2002-Nov-25 Mon
| 11.5
| ###
| ###
| 11.55
| 402,523
| 0
| ###
| ###
| 0.8 |
2002-Nov-22 Fri
| ###
| 11.7
| 11.54
| 11.56
| 359,153
| 4,173,357
| 27.6
| 27.6
| 0.8 |
2002-Nov-21 Thu
| ###
| 11.5
| ###
| 11.5
| 1,036,079
| 5,957,454
| ###
| ###
| ### |
2002-Nov-20 Wed
| 11.29
| ###
| 11.25
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-19 Tue
| ###
| 11.4
| 11.23
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-18 Mon
| 11.75
| 11.75
| ###
| 11.4
|
|
| ###
| ###
| 0.8 |
2002-Nov-15 Fri
| 11.41
| ###
| 11.41
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-14 Thu
| 11.4
| 11.44
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2002-Nov-13 Wed
| ###
| 11.45
| ###
| ###
| 555,281
| 3,178,983
| ###
| ###
| 0.0 |
2002-Nov-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-11 Mon
| ###
| ###
| ###
| ###
| 857,829
| 0
| ###
| ###
| 0.0 |
2002-Nov-08 Fri
| 11.72
| 11.72
| ###
| ###
| 1,141,872
| ###
| 26.5
| 26.5
| 0.0 |
2002-Nov-07 Thu
| ###
| ###
| ###
| 11.8
| 684,953
| 0
| 19.2
| 19.2
| 0.8 |
2002-Nov-06 Wed
| ###
| ###
| 11.82
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-05 Tue
| ###
| ###
| 11.75
| 11.89
| 723,681
| 4,251,625
| ###
| ###
| ### |
2002-Nov-04 Mon
| ###
| ###
| ###
| ###
| 323,528
| 0
| 23.9
| 23.9
| 0.0 |
2002-Nov-01 Fri
| ###
| ###
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2002-Oct-31 Thu
| ###
| ###
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2002-Oct-30 Wed
| 11.82
| ###
| 11.78
| 11.86
|
|
| ###
| ###
| 0.8 |
2002-Oct-29 Tue
| ###
| ###
| 11.75
| ###
| 738,176
| 4,336,784
| ###
| ###
| 0.0 |
2002-Oct-28 Mon
| 11.82
| ###
| 11.81
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-25 Fri
| 11.78
| 11.82
| 11.57
| 11.81
|
|
| 71.5
| 71.5
| ### |
2002-Oct-24 Thu
| ###
| ###
| 11.82
| 11.84
|
|
| ###
| ###
| 0.8 |
2002-Oct-23 Wed
| ###
| ###
| ###
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2002-Oct-22 Tue
| ###
| ###
| 11.2
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2002-Oct-21 Mon
| ###
| ###
| ###
| ###
| 845,889
| 0
| 85.5
| 85.5
| 0.0 |
2002-Oct-18 Fri
| ###
| ###
| 10.89
| 10.89
|
|
| ###
| ###
| 0.8 |
2002-Oct-17 Thu
| ###
| 11.2
| 10.88
| ###
| 1,314,540
| 14,512,521
| 25.5
| 25.5
| 0.0 |
2002-Oct-16 Wed
| 11.45
| 11.48
| ###
| 11.2
| 1,213,045
| 6,962,878
| 14.4
| 14.4
| 0.8 |
2002-Oct-15 Tue
| ###
| 11.4
| ###
| ###
| 1,446,475
| ###
| 84.7
| 84.7
| 0.0 |
2002-Oct-14 Mon
| ###
| ###
| ###
| ###
| 877,750
| 0
| 86.7
| 86.7
| 0.0 |
2002-Oct-11 Fri
| ###
| ###
| 10.83
| 10.88
|
|
| 13.9
| 13.9
| 0.8 |
2002-Oct-10 Thu
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2002-Oct-09 Wed
| ###
| ###
| ###
| ###
| 1,219,641
| 0
| 37.8
| 37.8
| 0.0 |
2002-Oct-08 Tue
| ###
| ###
| ###
| ###
| 832,350
| 0
| 32.2
| 32.2
| 0.0 |
2002-Oct-07 Mon
| ###
| ###
| ###
| ###
| 670,555
| 0
| 14.3
| 14.3
| 0.0 |
2002-Oct-04 Fri
| ###
| ###
| ###
| ###
| 1,897,022
| 0
| ###
| ###
| 0.0 |
2002-Oct-03 Thu
| ###
| ###
| ###
| ###
| 2,630,784
| 0
| ###
| ###
| 0.0 |
2002-Oct-02 Wed
| 11.54
| 11.54
| ###
| ###
| 1,557,170
| 8,984,870
| 12.0
| 12.0
| 0.0 |
2002-Oct-01 Tue
| 11.58
| 11.58
| 11.4
| 11.46
|
|
| ###
| ###
| 0.8 |
2002-Sep-30 Mon
| 11.75
| 11.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-27 Fri
| ###
| ###
| ###
| ###
| 1,322,574
| 0
| 69.5
| 69.5
| 0.0 |
2002-Sep-26 Thu
| ###
| ###
| 11.88
| ###
| 874,077
| ###
| 31.2
| 31.2
| 0.0 |
2002-Sep-25 Wed
| ###
| ###
| 11.8
| 11.85
| 1,253,672
| ###
| 37.3
| 37.3
| ### |
2002-Sep-24 Tue
| ###
| ###
| 11.87
| ###
| 2,098,429
| 12,454,176
| 84.3
| 84.3
| 0.0 |
2002-Sep-23 Mon
| 11.89
| ###
| 11.7
| ###
| 1,203,654
| 7,041,375
| 87.0
| 87.0
| 0.0 |
2002-Sep-20 Fri
| 12.25
| 12.26
| ###
| 12.2
| 857,828
| 5,258,485
| ###
| ###
| ### |
2002-Sep-19 Thu
| ###
| ###
| ###
| ###
|
|
| 37.9
| 37.9
| 0.0 |
2002-Sep-18 Wed
| ###
| 12.4
| 12.22
| ###
| 280,471
| ###
| 77.1
| 77.1
| 0.0 |
2002-Sep-17 Tue
| 12.23
| 12.43
| 12.23
| 12.4
|
|
| ###
| ###
| 0.9 |
2002-Sep-16 Mon
| 12.45
| 12.46
| ###
| 12.2
| 690,524
| ###
| ###
| ###
| ### |
2002-Sep-13 Fri
| ###
| 12.45
| 12.22
| 12.45
|
|
| ###
| ###
| ### |
2002-Sep-12 Thu
| 12.45
| 12.47
| 12.4
| 12.42
| 739,446
| ###
| ###
| ###
| 0.9 |
2002-Sep-11 Wed
| 12.26
| 12.46
| 12.25
| 12.45
|
|
| ###
| ###
| ### |
2002-Sep-10 Tue
| ###
| ###
| 12.2
| 12.29
|
|
| 36.7
| 36.7
| 0.9 |
2002-Sep-09 Mon
| 12.4
| 12.44
| 12.29
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-06 Fri
| 12.75
| 12.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-05 Thu
| ###
| 12.79
| ###
| 12.79
| 1,280,953
| ###
| 80.8
| 80.8
| ### |
2002-Sep-04 Wed
| ###
| 12.76
| 12.58
| ###
| 1,077,942
| 13,657,525
| ###
| ###
| 0.0 |
2002-Sep-03 Tue
| 12.56
| 12.78
| 12.56
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2002-Sep-02 Mon
| 12.54
| 12.54
| 12.54
| 12.54
| 0
|
|
|
| 0.9 |
2002-Aug-30 Fri
| 12.5
| 12.75
| 12.4
| 12.54
|
|
| ###
| ###
| 0.9 |
2002-Aug-29 Thu
| 12.7
| ###
| 12.55
| 12.59
| 1,606,176
| 10,078,754
| ###
| ###
| ### |
2002-Aug-28 Wed
| ###
| ###
| 12.76
| 12.76
| 540,377
| ###
| ###
| ###
| ### |
2002-Aug-27 Tue
| ###
| 13.25
| ###
| ###
| 335,322
| ###
| 27.1
| 27.1
| 0.0 |
2002-Aug-26 Mon
| ###
| ###
| ###
| ###
| 258,841
| 0
| 76.2
| 76.2
| 0.0 |
2002-Aug-23 Fri
| ###
| ###
| ###
| ###
| 397,678
| 0
| 29.5
| 29.5
| 0.0 |
2002-Aug-22 Thu
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2002-Aug-21 Wed
| 12.88
| ###
| 12.85
| ###
| 506,858
| ###
| 75.3
| 75.3
| 0.0 |
2002-Aug-20 Tue
| 12.7
| ###
| 12.7
| ###
| 1,038,545
| ###
| ###
| ###
| 0.0 |
2002-Aug-19 Mon
| ###
| 12.75
| ###
| ###
| 369,450
| 2,355,243
| ###
| ###
| 0.0 |
2002-Aug-16 Fri
| ###
| ###
| 12.53
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-15 Thu
| 12.57
| ###
| 12.52
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2002-Aug-14 Wed
| ###
| ###
| 12.47
| 12.55
| 262,220
| 1,634,941
| 26.1
| 26.1
| ### |
2002-Aug-13 Tue
| 12.46
| ###
| 12.46
| ###
| 939,940
| 5,855,826
| 83.6
| 83.6
| 0.0 |
2002-Aug-12 Mon
| 12.47
| 12.57
| 12.46
| 12.46
|
|
| ###
| ###
| 0.9 |
2002-Aug-09 Fri
| 12.48
| 12.48
| ###
| 12.45
|
|
| ###
| ###
| ### |
2002-Aug-08 Thu
| ###
| 12.46
| 12.25
| 12.44
|
|
| ###
| ###
| 0.9 |
2002-Aug-07 Wed
| 12.44
| 12.44
| 12.26
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-06 Tue
| ###
| ###
| ###
| 12.22
|
|
| ###
| ###
| 0.9 |
2002-Aug-05 Mon
| ###
| 12.46
| ###
| 12.41
|
|
| ###
| ###
| ### |
2002-Aug-02 Fri
| ###
| ###
| 12.2
| ###
| 208,441
| ###
| ###
| ###
| 0.0 |
2002-Aug-01 Thu
| 12.51
| 12.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-31 Wed
| 12.41
| 12.53
| ###
| 12.48
| 979,920
| ###
| 78.7
| 78.7
| ### |
2002-Jul-30 Tue
| 12.25
| 12.43
| 12.25
| ###
| 1,042,481
| ###
| ###
| ###
| 0.0 |
2002-Jul-29 Mon
| 11.89
| ###
| 11.83
| ###
| 1,928,857
| 11,409,189
| 77.2
| 77.2
| 0.0 |
2002-Jul-26 Fri
| 11.87
| ###
| 11.75
| 11.75
|
|
| ###
| ###
| ### |
2002-Jul-25 Thu
| ###
| ###
| 11.8
| 11.81
|
|
| ###
| ###
| ### |
2002-Jul-24 Wed
| 11.74
| 11.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-23 Tue
| ###
| 11.75
| ###
| 11.72
|
|
| ###
| ###
| 0.8 |
2002-Jul-22 Mon
| ###
| 11.8
| 11.56
| ###
| 1,077,188
| 12,581,555
| ###
| ###
| 0.0 |
2002-Jul-19 Fri
| ###
| ###
| 11.75
| 11.82
| 1,278,027
| ###
| ###
| ###
| 0.8 |
2002-Jul-18 Thu
| 11.71
| ###
| ###
| ###
| 974,645
| 0
| ###
| ###
| 0.0 |
2002-Jul-17 Wed
| ###
| ###
| ###
| 11.72
| 1,481,572
| 0
| ###
| ###
| 0.8 |
2002-Jul-16 Tue
| ###
| ###
| ###
| ###
| 648,149
| 0
| 35.4
| 35.4
| 0.0 |
2002-Jul-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-12 Fri
| ###
| ###
| ###
| ###
| 1,209,378
| 0
| 74.7
| 74.7
| 0.0 |
2002-Jul-11 Thu
| ###
| ###
| 11.88
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-09 Tue
| ###
| ###
| 11.81
| ###
| 1,092,582
| ###
| 69.7
| 69.7
| 0.0 |
2002-Jul-08 Mon
| ###
| ###
| 11.75
| ###
| 1,117,457
| 6,565,059
| 73.1
| 73.1
| 0.0 |
2002-Jul-05 Fri
| 11.76
| ###
| 11.71
| 11.71
| 582,142
| 3,408,441
| 26.7
| 26.7
| ### |
2002-Jul-04 Thu
| ###
| ###
| 11.55
| 11.75
| 1,754,722
| ###
| 13.9
| 13.9
| ### |
2002-Jul-03 Wed
| 12.25
| 12.26
| ###
| ###
| 784,147
| 4,806,821
| 21.0
| 21.0
| 0.0 |
2002-Jul-02 Tue
| ###
| ###
| 12.21
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2002-Jul-01 Mon
| ###
| ###
| 12.2
| 12.22
|
|
| 33.9
| 33.9
| 0.9 |
2002-Jun-28 Fri
| ###
| ###
| ###
| ###
| 2,519,856
| 0
| 69.4
| 69.4
| 0.0 |
2002-Jun-27 Thu
| ###
| 12.4
| ###
| ###
| 903,458
| ###
| ###
| ###
| 0.0 |
2002-Jun-26 Wed
| 12.25
| 12.29
| ###
| 12.25
| 1,395,154
| 8,573,221
| 82.4
| 82.4
| 0.9 |
2002-Jun-25 Tue
| 12.4
| 12.4
| 12.23
| ###
| 941,443
| 11,593,870
| ###
| ###
| 0.0 |
2002-Jun-24 Mon
| 12.43
| 12.49
| 12.26
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2002-Jun-21 Fri
| ###
| ###
| ###
| 12.43
| 1,721,520
| 0
| ###
| ###
| 0.9 |
2002-Jun-20 Thu
| 12.44
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-19 Wed
| 12.46
| 12.49
| ###
| 12.44
|
|
| 37.8
| 37.8
| 0.9 |
2002-Jun-18 Tue
| 12.41
| 12.45
| ###
| 12.43
| 362,248
| ###
| 77.3
| 77.3
| 0.9 |
2002-Jun-17 Mon
| ###
| ###
| 12.27
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-14 Fri
| 12.45
| 12.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-13 Thu
| 12.4
| 12.46
| ###
| 12.46
|
|
| 77.8
| 77.8
| 0.9 |
2002-Jun-12 Wed
| 12.44
| 12.44
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2002-Jun-11 Tue
| ###
| 12.49
| ###
| ###
| 1,326,320
| ###
| 78.5
| 78.5
| 0.0 |
2002-Jun-07 Fri
| ###
| ###
| ###
| ###
| 1,098,170
| 0
| ###
| ###
| 0.0 |
2002-Jun-06 Thu
| 12.27
| 12.27
| ###
| ###
| 884,023
| 5,423,481
| ###
| ###
| 0.0 |
2002-Jun-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-04 Tue
| ###
| ###
| 12.24
| 12.27
|
|
| ###
| ###
| ### |
2002-Jun-03 Mon
| 12.5
| 12.51
| ###
| ###
| 1,768,359
| 11,061,085
| 25.5
| 25.5
| 0.0 |
2002-May-31 Fri
| ###
| 12.5
| 12.2
| 12.5
| 4,493,140
| 55,490,279
| ###
| ###
| 0.9 |
2002-May-30 Thu
| ###
| ###
| 12.26
| 12.26
|
|
| ###
| ###
| 0.9 |
2002-May-29 Wed
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2002-May-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-27 Mon
| 12.28
| 12.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-24 Fri
| 12.27
| ###
| 12.23
| 12.28
| 552,182
| ###
| 65.6
| 65.6
| 0.9 |
2002-May-23 Thu
| 12.28
| 12.28
| 12.24
| 12.25
| 638,182
| ###
| ###
| ###
| 0.9 |
2002-May-22 Wed
| ###
| ###
| 12.27
| 12.29
|
|
| 27.2
| 27.2
| 0.9 |
2002-May-21 Tue
| 12.22
| ###
| 12.2
| 12.27
| 1,174,447
| 7,164,126
| ###
| ###
| ### |
2002-May-20 Mon
| 12.25
| 12.25
| ###
| 12.22
| 752,977
| 4,611,984
| ###
| ###
| 0.9 |
2002-May-17 Fri
| ###
| ###
| 12.22
| 12.25
|
|
| ###
| ###
| 0.9 |
2002-May-16 Thu
| 12.45
| 12.45
| 12.27
| ###
| 1,922,227
| 23,758,725
| 21.4
| 21.4
| 0.0 |
2002-May-15 Wed
| 12.5
| 12.5
| ###
| 12.42
| 3,914,873
| 24,467,956
| ###
| ###
| 0.9 |
2002-May-14 Tue
| 12.59
| 12.59
| 12.43
| 12.43
|
|
| 21.5
| 21.5
| 0.9 |
2002-May-13 Mon
| 12.52
| 12.56
| 12.45
| 12.48
| 1,172,048
| ###
| 38.0
| 38.0
| ### |
2002-May-10 Fri
| 12.59
| ###
| 12.51
| 12.51
|
|
| ###
| ###
| ### |
2002-May-09 Thu
| ###
| ###
| 12.45
| 12.48
| 747,441
| 4,652,820
| ###
| ###
| ### |
2002-May-08 Wed
| ###
| ###
| ###
| ###
| 572,340
| 0
| ###
| ###
| 0.0 |
2002-May-07 Tue
| 12.53
| 12.7
| 12.53
| 12.58
|
|
| ###
| ###
| 0.9 |
2002-May-06 Mon
| 12.78
| 12.78
| 12.58
| 12.58
|
|
| 23.9
| 23.9
| 0.9 |
2002-May-03 Fri
| ###
| 12.8
| ###
| 12.79
| 559,923
| ###
| 77.2
| 77.2
| ### |
2002-May-02 Thu
| ###
| 12.7
| 12.46
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-01 Wed
| 12.57
| ###
| 12.55
| 12.58
|
|
| 73.3
| 73.3
| 0.9 |
2002-Apr-30 Tue
| 12.49
| 12.58
| 12.45
| 12.57
|
|
| ###
| ###
| 0.9 |
2002-Apr-29 Mon
| 12.45
| 12.58
| 12.44
| 12.49
|
|
| ###
| ###
| 0.9 |
2002-Apr-26 Fri
| ###
| 12.44
| ###
| 12.41
| 3,189,674
| 19,839,772
| 69.3
| 69.3
| ### |
2002-Apr-24 Wed
| 12.4
| 12.4
| ###
| ###
| 1,285,321
| ###
| 35.3
| 35.3
| 0.0 |
2002-Apr-23 Tue
| 12.29
| ###
| 12.26
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2002-Apr-22 Mon
| 12.25
| ###
| 12.24
| ###
| 1,545,786
| ###
| 74.5
| 74.5
| 0.0 |
2002-Apr-19 Fri
| ###
| ###
| 12.2
| 12.22
| 1,546,320
| 9,432,552
| ###
| ###
| 0.9 |
2002-Apr-18 Thu
| 12.25
| ###
| 12.22
| ###
| 1,179,847
| ###
| 71.3
| 71.3
| 0.0 |
2002-Apr-17 Wed
| 12.44
| 12.45
| 12.27
| ###
| 1,465,484
| 18,113,382
| 22.2
| 22.2
| 0.0 |
2002-Apr-16 Tue
| ###
| 12.46
| 12.27
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-15 Mon
| ###
| ###
| ###
| ###
| 1,201,827
| 0
| 81.7
| 81.7
| 0.0 |
2002-Apr-12 Fri
| 12.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-11 Thu
| ###
| ###
| 12.2
| 12.28
| 1,364,759
| 8,325,029
| ###
| ###
| 0.9 |
2002-Apr-10 Wed
| ###
| 12.22
| ###
| 12.22
| 1,154,052
| 7,051,257
| 71.9
| 71.9
| 0.9 |
2002-Apr-09 Tue
| ###
| ###
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2002-Apr-08 Mon
| 12.48
| 12.55
| ###
| 12.42
|
|
| ###
| ###
| 0.9 |
2002-Apr-05 Fri
| 12.25
| 12.45
| 12.21
| 12.43
|
|
| 80.5
| 80.5
| 0.9 |
2002-Apr-04 Thu
| ###
| 12.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-03 Wed
| ###
| 12.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-02 Tue
| 12.49
| 12.49
| ###
| 12.4
| 697,921
| ###
| 38.2
| 38.2
| 0.9 |
2002-Mar-28 Thu
| 12.4
| 12.5
| ###
| 12.5
| 1,184,454
| ###
| ###
| ###
| 0.9 |
2002-Mar-27 Wed
| ###
| ###
| 12.42
| 12.42
|
|
| 20.9
| 20.9
| 0.9 |
2002-Mar-26 Tue
| 12.84
| 12.84
| 12.52
| 12.57
| 2,066,971
| ###
| ###
| ###
| 0.9 |
2002-Mar-25 Mon
| ###
| ###
| 12.8
| 12.85
|
|
| 33.5
| 33.5
| 0.9 |
2002-Mar-22 Fri
| 12.83
| ###
| 12.78
| 12.87
|
|
| 68.6
| 68.6
| ### |
2002-Mar-21 Thu
| 12.83
| 12.86
| 12.74
| 12.85
|
|
| ###
| ###
| 0.9 |
2002-Mar-20 Wed
| 12.7
| 12.8
| ###
| 12.8
| 2,534,077
| ###
| 78.7
| 78.7
| 0.9 |
2002-Mar-19 Tue
| ###
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2002-Mar-18 Mon
| 12.73
| 12.74
| ###
| ###
| 2,077,151
| 13,231,451
| ###
| ###
| 0.0 |
2002-Mar-15 Fri
| 12.5
| 12.7
| 12.5
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2002-Mar-14 Thu
| 12.55
| 12.55
| 12.48
| 12.49
|
|
| ###
| ###
| 0.9 |
2002-Mar-13 Wed
| ###
| ###
| 12.49
| 12.49
| 1,338,486
| 8,358,845
| ###
| ###
| 0.9 |
2002-Mar-12 Tue
| ###
| ###
| 12.52
| 12.56
| 2,095,671
| ###
| 29.0
| 29.0
| 0.9 |
2002-Mar-11 Mon
| ###
| ###
| ###
| ###
|
|
| 12.4
| 12.4
| 0.0 |
2002-Mar-08 Fri
| ###
| ###
| 12.86
| ###
| 1,219,153
| 7,839,153
| 28.5
| 28.5
| 0.0 |
2002-Mar-07 Thu
| ###
| ###
| ###
| 12.921
|
|
| 19.2
| 19.2
| 0.9 |
2002-Mar-06 Wed
| ###
| ###
| 12.72
| ###
| 1,689,053
| 10,742,377
| 29.4
| 29.4
| 0.0 |
2002-Mar-05 Tue
| 13.2
| 13.2
| ###
| ###
| 1,489,849
| ###
| ###
| ###
| 0.0 |
2002-Mar-04 Mon
| ###
| 13.4
| 13.24
| ###
| 2,070,846
| ###
| ###
| ###
| 0.0 |
2002-Mar-01 Fri
| 13.28
| 13.28
| ###
| ###
| 4,546,386
| ###
| 23.6
| 23.6
| 0.0 |
2002-Feb-28 Thu
| ###
| ###
| ###
| ###
|
|
| 7.5
| 7.5
| 0.0 |
2002-Feb-27 Wed
| 14.25
| ###
| ###
| ###
| 1,134,540
| 0
| ###
| ###
| 0.0 |
2002-Feb-26 Tue
| ###
| ###
| 14.24
| 14.25
| 491,442
| ###
| 35.8
| 35.8
| 1.0 |
2002-Feb-25 Mon
| ###
| ###
| ###
| 14.24
|
|
| ###
| ###
| 1.0 |
2002-Feb-22 Fri
| 14.25
| 14.25
| ###
| ###
| 1,601,041
| ###
| ###
| ###
| 0.0 |
2002-Feb-21 Thu
| ###
| 14.48
| 14.28
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-20 Wed
| ###
| ###
| 14.21
| 14.347
| 738,241
| ###
| 24.0
| 24.0
| 1.0 |
2002-Feb-19 Tue
| 14.75
| 14.75
| 14.57
| 14.641
|
|
| ###
| ###
| 1.0 |
2002-Feb-18 Mon
| ###
| 14.85
| 14.53
| 14.79
| 549,825
| 8,076,929
| 78.3
| 78.3
| ### |
2002-Feb-15 Fri
| 14.8
| 14.81
| ###
| ###
| 733,026
| 5,428,057
| ###
| ###
| 0.0 |
2002-Feb-14 Thu
| 14.72
| ###
| 14.72
| 14.81
| 458,048
| ###
| 75.4
| 75.4
| 1.1 |
2002-Feb-13 Wed
| 14.88
| ###
| 14.72
| 14.73
|
|
| 25.7
| 25.7
| 1.1 |
2002-Feb-12 Tue
| ###
| ###
| 14.88
| ###
| 1,325,673
| ###
| ###
| ###
| 0.0 |
2002-Feb-11 Mon
| 14.675
| ###
| ###
| 14.88
| 1,581,970
| 0
| 78.3
| 78.3
| 1.1 |
2002-Feb-08 Fri
| ###
| 14.679
| ###
| 14.679
|
|
| ###
| ###
| 1.0 |
2002-Feb-07 Thu
| 14.5
| 14.57
| ###
| ###
| 655,141
| ###
| ###
| ###
| 0.0 |
2002-Feb-06 Wed
| ###
| 14.75
| 14.5
| 14.51
|
|
| 29.5
| 29.5
| ### |
2002-Feb-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-04 Mon
| 14.728
| ###
| ###
| ###
| 343,046
| 0
| 80.7
| 80.7
| 0.0 |
2002-Feb-01 Fri
| ###
| ###
| ###
| ###
| 414,679
| 0
| ###
| ###
| 0.0 |
2002-Jan-31 Thu
| 14.83
| ###
| 14.74
| 14.922
|
|
| 69.9
| 69.9
| 1.1 |
2002-Jan-30 Wed
| 14.82
| 14.85
| ###
| 14.74
|
|
| 33.0
| 33.0
| 1.1 |
2002-Jan-29 Tue
| 14.71
| ###
| 14.71
| 14.875
| 823,589
| ###
| 77.3
| 77.3
| 1.1 |
2002-Jan-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jan-25 Fri
| ###
| 14.7
| 14.54
| ###
| 3,268,971
| 47,792,356
| ###
| ###
| 0.0 |
2002-Jan-24 Thu
| 14.5
| 14.59
| 14.47
| 14.588
|
|
| ###
| ###
| 1.0 |
2002-Jan-23 Wed
| 14.5
| 14.55
| 14.45
| 14.49
| 1,254,151
| 18,185,189
| ###
| ###
| ### |
2002-Jan-22 Tue
| 14.373
| 14.59
| ###
| 14.5
|
|
| 74.5
| 74.5
| 1.0 |
2002-Jan-21 Mon
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2002-Jan-18 Fri
| 14.26
| 14.26
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2002-Jan-17 Thu
| ###
| ###
| ###
| ###
| 1,089,722
| 0
| ###
| ###
| 0.0 |
2002-Jan-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-14 Mon
| ###
| ###
| ###
| 13.978
| 2,250,175
| 0
| 38.0
| 38.0
| 1.0 |
2002-Jan-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-10 Thu
| ###
| ###
| ###
| ###
| 1,671,181
| 0
| 67.2
| 67.2
| 0.0 |
2002-Jan-09 Wed
| ###
| ###
| ###
| ###
| 1,483,748
| 0
| 31.6
| 31.6
| 0.0 |
2002-Jan-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-07 Mon
| ###
| ###
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2002-Jan-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-03 Thu
| ###
| ###
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2002-Jan-02 Wed
| ###
| ###
| ###
| ###
| 737,283
| 0
| ###
| ###
| 0.0 |
2001-Dec-31 Mon
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2001-Dec-28 Fri
| 14.045
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-27 Thu
| ###
| ###
| ###
| ###
| 753,251
| 0
| ###
| ###
| 0.0 |
2001-Dec-24 Mon
| ###
| ###
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2001-Dec-21 Fri
| 13.984
| ###
| ###
| ###
| 902,672
| 0
| ###
| ###
| 0.0 |
2001-Dec-20 Thu
| ###
| ###
| ###
| 13.988
| 1,406,281
| 0
| 30.1
| 30.1
| ### |
2001-Dec-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-18 Tue
| ###
| ###
| ###
| ###
| 1,245,721
| 0
| 71.7
| 71.7
| 0.0 |
2001-Dec-17 Mon
| ###
| ###
| ###
| ###
| 1,326,183
| 0
| 75.1
| 75.1
| 0.0 |
2001-Dec-14 Fri
| 13.925
| ###
| 13.79
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-13 Thu
| ###
| ###
| ###
| ###
| 1,986,459
| 0
| 34.3
| 34.3
| 0.0 |
2001-Dec-12 Wed
| ###
| 14.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-11 Tue
| ###
| 13.72
| 12.88
| 13.72
| 1,334,571
| ###
| ###
| ###
| ### |
2001-Dec-10 Mon
| ###
| ###
| 12.86
| ###
| 980,455
| 6,304,325
| ###
| ###
| 0.0 |
2001-Dec-07 Fri
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2001-Dec-06 Thu
| ###
| ###
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2001-Dec-05 Wed
| 13.157
| 13.26
| ###
| 13.23
| 561,927
| 3,725,576
| ###
| ###
| 0.9 |
2001-Dec-04 Tue
| 13.053
| 13.2
| 13.053
| ###
| 580,345
| ###
| ###
| ###
| 0.0 |
2001-Dec-03 Mon
| 13.25
| 13.25
| ###
| ###
| 1,203,746
| ###
| ###
| ###
| 0.0 |
2001-Nov-30 Fri
| 13.5
| 13.59
| ###
| ###
| 1,559,542
| 10,597,087
| ###
| ###
| 0.0 |
2001-Nov-29 Thu
| 13.45
| ###
| 13.4
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-28 Wed
| 13.5
| ###
| 13.44
| 13.53
| 1,681,227
| 11,297,845
| 67.9
| 67.9
| ### |
2001-Nov-27 Tue
| 13.5
| 13.58
| 13.48
| 13.56
| 1,002,279
| ###
| ###
| ###
| 1.0 |
2001-Nov-26 Mon
| ###
| 13.49
| ###
| 13.46
| 349,346
| ###
| ###
| ###
| ### |
2001-Nov-23 Fri
| 13.25
| ###
| 13.25
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-22 Thu
| ###
| 13.27
| ###
| 13.25
|
|
| ###
| ###
| ### |
2001-Nov-21 Wed
| 13.2
| 13.24
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2001-Nov-20 Tue
| 13.2
| 13.55
| 13.2
| 13.249
|
|
| 71.8
| 71.8
| ### |
2001-Nov-19 Mon
| ###
| ###
| ###
| ###
| 659,684
| 0
| ###
| ###
| 0.0 |
2001-Nov-16 Fri
| ###
| ###
| ###
| ###
| 876,481
| 0
| ###
| ###
| 0.0 |
2001-Nov-15 Thu
| 13.46
| 13.49
| 13.28
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-14 Wed
| 13.46
| ###
| 13.26
| ###
| 1,574,481
| ###
| ###
| ###
| 0.0 |
2001-Nov-13 Tue
| 13.4
| 13.4
| 13.23
| ###
| 658,385
| ###
| ###
| ###
| 0.0 |
2001-Nov-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-09 Fri
| 13.8
| 13.8
| 13.45
| 13.45
|
|
| ###
| ###
| ### |
2001-Nov-08 Thu
| 13.7
| 13.89
| 13.7
| 13.784
| 537,540
| ###
| ###
| ###
| 1.0 |
2001-Nov-07 Wed
| 13.7
| 13.78
| ###
| 13.7
| 1,888,586
| 13,012,357
| 74.3
| 74.3
| 1.0 |
2001-Nov-06 Tue
| 13.45
| ###
| 13.45
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2001-Nov-05 Mon
| 13.576
| 13.59
| 13.4
| 13.4
| 346,053
| 4,669,985
| ###
| ###
| 1.0 |
2001-Nov-02 Fri
| 13.5
| ###
| 13.47
| 13.57
| 620,359
| ###
| ###
| ###
| ### |
2001-Nov-01 Thu
| 13.4
| 13.55
| 13.4
| ###
| 829,377
| 11,175,855
| ###
| ###
| 0.0 |
2001-Oct-31 Wed
| 13.5
| 13.5
| ###
| ###
| 1,008,585
| 6,807,948
| 28.7
| 28.7
| 0.0 |
2001-Oct-30 Tue
| 13.684
| 13.684
| 13.5
| 13.543
| 741,124
| 10,073,357
| ###
| ###
| 1.0 |
2001-Oct-29 Mon
| ###
| ###
| ###
| 13.85
|
|
| ###
| ###
| ### |
2001-Oct-26 Fri
| ###
| ###
| 13.5
| ###
| 1,406,422
| 9,493,348
| 74.7
| 74.7
| 0.0 |
2001-Oct-25 Thu
| ###
| 13.45
| ###
| 13.41
|
|
| 81.1
| 81.1
| 1.0 |
2001-Oct-24 Wed
| ###
| 13.2
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2001-Oct-23 Tue
| 12.8
| ###
| 12.78
| ###
| 819,056
| ###
| ###
| ###
| 0.0 |
2001-Oct-22 Mon
| ###
| ###
| 12.48
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2001-Oct-19 Fri
| 12.581
| ###
| 12.5
| 12.5
|
|
| ###
| ###
| 0.9 |
2001-Oct-18 Thu
| 12.5
| ###
| 12.43
| ###
| 845,071
| ###
| ###
| ###
| 0.0 |
2001-Oct-17 Wed
| 12.79
| 12.84
| 12.55
| 12.56
| 1,267,559
| ###
| ###
| ###
| 0.9 |
2001-Oct-16 Tue
| ###
| ###
| 12.53
| 12.75
|
|
| 20.5
| 20.5
| ### |
2001-Oct-15 Mon
| 12.822
| 12.85
| 12.57
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-12 Fri
| ###
| ###
| 12.77
| ###
| 385,243
| 2,459,776
| ###
| ###
| 0.0 |
2001-Oct-11 Thu
| ###
| 12.84
| ###
| 12.83
| 491,775
| ###
| 82.4
| 82.4
| ### |
2001-Oct-10 Wed
| 12.5
| 12.54
| 12.43
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2001-Oct-09 Tue
| ###
| 12.55
| 12.46
| 12.5
| 1,273,257
| 15,922,078
| 66.9
| 66.9
| 0.9 |
2001-Oct-08 Mon
| 12.7
| 12.7
| 12.46
| 12.55
| 677,352
| 8,521,088
| 28.9
| 28.9
| ### |
2001-Oct-05 Fri
| ###
| 12.8
| 12.5
| 12.8
| 773,882
| ###
| 75.2
| 75.2
| 0.9 |
2001-Oct-04 Thu
| ###
| ###
| 12.42
| ###
| 759,848
| 4,718,656
| ###
| ###
| 0.0 |
2001-Oct-03 Wed
| ###
| ###
| 12.82
| ###
| 1,098,487
| ###
| 28.7
| 28.7
| 0.0 |
2001-Oct-02 Tue
| 12.85
| ###
| 12.5
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2001-Oct-01 Mon
| 12.5
| ###
| 12.5
| 12.88
| 825,489
| ###
| ###
| ###
| ### |
2001-Sep-28 Fri
| 11.8
| 12.382
| 11.8
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2001-Sep-27 Thu
| 11.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-26 Wed
| 11.177
| 11.71
| ###
| ###
| 1,312,622
| ###
| 88.0
| 88.0
| 0.0 |
2001-Sep-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-24 Mon
| ###
| ###
| ###
| 10.77
|
|
| ###
| ###
| ### |
2001-Sep-21 Fri
| 11.2
| 11.2
| 10.85
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-20 Thu
| 11.75
| 11.75
| 11.4
| 11.45
| 1,003,851
| 11,619,575
| 27.6
| 27.6
| 0.8 |
2001-Sep-19 Wed
| ###
| ###
| 11.45
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-18 Tue
| ###
| 11.7
| 11.2
| ###
| 1,196,920
| ###
| ###
| ###
| 0.0 |
2001-Sep-17 Mon
| ###
| ###
| 10.8
| ###
| 2,136,672
| 11,538,028
| 31.5
| 31.5
| 0.0 |
2001-Sep-14 Fri
| 11.7
| ###
| 11.7
| 11.954
| 1,343,042
| ###
| ###
| ###
| ### |
2001-Sep-13 Thu
| 12.2
| 12.25
| 11.51
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-12 Wed
| ###
| 12.2
| 11.89
| ###
| 966,321
| ###
| 80.4
| 80.4
| 0.0 |
2001-Sep-11 Tue
| 12.88
| 12.89
| 12.56
| ###
| 1,616,548
| 20,570,573
| 18.2
| 18.2
| 0.0 |
2001-Sep-10 Mon
| 12.88
| ###
| 12.7
| 12.87
|
|
| 35.6
| 35.6
| ### |
2001-Sep-07 Fri
| ###
| ###
| ###
| ###
| 656,474
| 0
| ###
| ###
| 0.0 |
2001-Sep-06 Thu
| 13.252
| 13.29
| ###
| 13.179
|
|
| 30.9
| 30.9
| ### |
2001-Sep-05 Wed
| 13.242
| 13.283
| ###
| 13.283
| 2,249,044
| 14,937,025
| 76.4
| 76.4
| 0.9 |
2001-Sep-04 Tue
| ###
| ###
| 13.27
| ###
| 2,590,828
| 17,190,143
| 27.4
| 27.4
| 0.0 |
2001-Sep-03 Mon
| 13.259
| ###
| ###
| ###
| 804,984
| 0
| 81.9
| 81.9
| 0.0 |
2001-Aug-31 Fri
| ###
| ###
| ###
| 13.276
|
|
| ###
| ###
| 0.9 |
2001-Aug-30 Thu
| ###
| 13.4
| ###
| ###
| 1,271,252
| 8,517,388
| ###
| ###
| 0.0 |
2001-Aug-29 Wed
| 13.2
| 13.45
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2001-Aug-28 Tue
| 13.47
| 13.49
| ###
| 13.279
|
|
| ###
| ###
| 0.9 |
2001-Aug-27 Mon
| ###
| ###
| 13.42
| 13.54
| 610,059
| ###
| ###
| ###
| 1.0 |
2001-Aug-24 Fri
| ###
| 13.74
| 13.52
| 13.7
|
|
| 71.2
| 71.2
| 1.0 |
2001-Aug-23 Thu
| 13.55
| 13.649
| 13.45
| 13.649
| 723,781
| 9,806,870
| 76.7
| 76.7
| 1.0 |
2001-Aug-22 Wed
| 13.5
| 13.58
| ###
| 13.553
|
|
| 76.2
| 76.2
| 1.0 |
2001-Aug-21 Tue
| 13.55
| 13.55
| 13.47
| 13.5
| 858,442
| 11,597,551
| ###
| ###
| 1.0 |
2001-Aug-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-17 Fri
| 13.87
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-16 Thu
| ###
| 13.88
| 13.5
| 13.79
|
|
| ###
| ###
| 1.0 |
2001-Aug-15 Wed
| 13.8
| 13.8
| 13.4
| 13.45
| 3,936,945
| 53,542,452
| 15.3
| 15.3
| ### |
2001-Aug-14 Tue
| 15.2
| 15.2
| 14.28
| 14.28
| 4,310,420
| ###
| 4.4
| 4.4
| ### |
2001-Aug-13 Mon
| ###
| 15.45
| ###
| 15.2
|
|
| ###
| ###
| 1.1 |
2001-Aug-10 Fri
| ###
| 15.41
| 15.28
| ###
| 218,143
| ###
| ###
| ###
| 0.0 |
2001-Aug-09 Thu
| ###
| 15.43
| 15.2
| ###
| 446,878
| ###
| 67.7
| 67.7
| 0.0 |
2001-Aug-08 Wed
| 15.059
| 15.4
| ###
| ###
| 500,749
| ###
| ###
| ###
| 0.0 |
2001-Aug-07 Tue
| 14.87
| ###
| 14.8
| 14.979
|
|
| ###
| ###
| ### |
2001-Aug-06 Mon
| 14.872
| ###
| 14.76
| ###
| 253,722
| ###
| 73.2
| 73.2
| 0.0 |
2001-Aug-03 Fri
| 14.46
| ###
| 14.45
| 14.971
| 545,951
| ###
| 89.4
| 89.4
| ### |
2001-Aug-02 Thu
| 14.48
| 14.49
| ###
| 14.46
|
|
| 29.5
| 29.5
| 1.0 |
2001-Aug-01 Wed
| 14.457
| 14.55
| ###
| 14.487
|
|
| 67.4
| 67.4
| 1.0 |
2001-Jul-31 Tue
| 14.253
| 14.5
| ###
| 14.5
| 920,640
| 6,674,640
| ###
| ###
| 1.0 |
2001-Jul-30 Mon
| ###
| ###
| ###
| ###
| 511,378
| 0
| ###
| ###
| 0.0 |
2001-Jul-27 Fri
| ###
| ###
| 13.88
| ###
| 374,624
| ###
| 20.0
| 20.0
| 0.0 |
2001-Jul-26 Thu
| ###
| ###
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2001-Jul-25 Wed
| 14.426
| 14.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-24 Tue
| ###
| 14.47
| ###
| 14.41
| 802,253
| ###
| ###
| ###
| ### |
2001-Jul-23 Mon
| 14.4
| 14.49
| ###
| 14.43
|
|
| 78.6
| 78.6
| ### |
2001-Jul-20 Fri
| ###
| ###
| 14.4
| 14.44
|
|
| ###
| ###
| ### |
2001-Jul-19 Thu
| 14.453
| ###
| 14.4
| ###
| 485,854
| 3,498,148
| 80.6
| 80.6
| 0.0 |
2001-Jul-18 Wed
| 14.5
| 14.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-17 Tue
| 14.47
| ###
| 14.47
| 14.5
| 289,973
| 2,097,954
| ###
| ###
| 1.0 |
2001-Jul-16 Mon
| ###
| 14.52
| ###
| 14.49
| 596,320
| 4,329,283
| 76.9
| 76.9
| ### |
2001-Jul-13 Fri
| 14.58
| 14.58
| 14.41
| 14.46
| 786,583
| 11,401,520
| ###
| ###
| 1.0 |
2001-Jul-12 Thu
| ###
| 14.71
| 14.47
| 14.543
|
|
| 21.7
| 21.7
| 1.0 |
2001-Jul-11 Wed
| ###
| 14.7
| 14.2
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-10 Tue
| 14.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-09 Mon
| 14.427
| 14.43
| 14.2
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2001-Jul-06 Fri
| 14.52
| ###
| 14.25
| 14.472
| 1,337,149
| 9,527,186
| ###
| ###
| ### |
2001-Jul-05 Thu
| 14.8
| 14.8
| 14.49
| 14.55
|
|
| ###
| ###
| ### |
2001-Jul-04 Wed
| ###
| ###
| ###
| 14.73
| 574,370
| 0
| 22.2
| 22.2
| 1.1 |
2001-Jul-03 Tue
| ###
| ###
| 14.979
| 14.979
|
|
| 30.5
| 30.5
| ### |
2001-Jul-02 Mon
| 14.8
| ###
| 14.8
| ###
| 1,403,285
| ###
| 74.8
| 74.8
| 0.0 |
|