End of day Prices (full format), 600 Days for (TAB) TAB LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.172 |
2003-Feb-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-03 Mon
| ###
| ###
| ###
| ###
| 1,703,756
| 0
| 83.6
| 83.6
| 0.0 |
2003-Jan-31 Fri
| ###
| ###
| ###
| ###
| 692,544
| 0
| ###
| ###
| 0.0 |
2003-Jan-30 Thu
| ###
| ###
| ###
| ###
| 1,006,552
| 0
| 71.2
| 71.2
| 0.0 |
2003-Jan-29 Wed
| ###
| ###
| ###
| ###
| 2,039,324
| 0
| 28.3
| 28.3
| 0.0 |
2003-Jan-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-24 Fri
| ###
| ###
| ###
| ###
| 370,482
| 0
| 75.6
| 75.6
| 0.0 |
2003-Jan-23 Thu
| ###
| ###
| ###
| ###
| 750,627
| 0
| ###
| ###
| 0.0 |
2003-Jan-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-21 Tue
| ###
| ###
| ###
| ###
| 908,778
| 0
| ###
| ###
| 0.0 |
2003-Jan-20 Mon
| ###
| ###
| ###
| ###
| 297,853
| 0
| ###
| ###
| 0.0 |
2003-Jan-17 Fri
| ###
| ###
| ###
| ###
| 864,021
| 0
| ###
| ###
| 0.0 |
2003-Jan-16 Thu
| ###
| ###
| ###
| ###
| 970,188
| 0
| 20.3
| 20.3
| 0.0 |
2003-Jan-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-14 Tue
| ###
| ###
| ###
| ###
| 884,421
| 0
| ###
| ###
| 0.0 |
2003-Jan-13 Mon
| ###
| ###
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2003-Jan-10 Fri
| ###
| ###
| ###
| ###
| 3,581,458
| 0
| ###
| ###
| 0.0 |
2003-Jan-09 Thu
| ###
| 3.2
| ###
| 3.2
| 1,966,378
| ###
| ###
| ###
| 0.2 |
2003-Jan-08 Wed
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2003-Jan-07 Tue
| ###
| ###
| ###
| ###
| 468,971
| 0
| ###
| ###
| 0.0 |
2003-Jan-06 Mon
| ###
| ###
| ###
| ###
| 549,040
| 0
| 81.2
| 81.2
| 0.0 |
2003-Jan-03 Fri
| ###
| ###
| ###
| ###
| 403,627
| 0
| 68.0
| 68.0
| 0.0 |
2003-Jan-02 Thu
| ###
| ###
| ###
| ###
| 184,254
| 0
| 79.7
| 79.7
| 0.0 |
2002-Dec-31 Tue
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2002-Dec-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-27 Fri
| ###
| ###
| 3
| ###
|
|
| 11.7
| 11.7
| 0.0 |
2002-Dec-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-23 Mon
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2002-Dec-20 Fri
| ###
| ###
| 3
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2002-Dec-19 Thu
| 3
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2002-Dec-18 Wed
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2002-Dec-17 Tue
| ###
| ###
| ###
| 3
| 509,144
| 0
| 74.4
| 74.4
| 0.2 |
2002-Dec-16 Mon
| ###
| ###
| ###
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2002-Dec-13 Fri
| 3
| 3
| ###
| 3
|
|
| 69.2
| 69.2
| 0.2 |
2002-Dec-12 Thu
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2002-Dec-11 Wed
| ###
| ###
| 3
| 3
| 496,645
| ###
| 36.9
| 36.9
| 0.2 |
2002-Dec-10 Tue
| 3
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2002-Dec-09 Mon
| ###
| ###
| ###
| ###
| 312,846
| 0
| ###
| ###
| 0.0 |
2002-Dec-06 Fri
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2002-Dec-05 Thu
| ###
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2002-Dec-04 Wed
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-03 Tue
| ###
| ###
| 3
| ###
| 1,402,680
| 2,104,020
| 22.2
| 22.2
| 0.0 |
2002-Dec-02 Mon
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-29 Fri
| 3
| ###
| ###
| ###
| 908,925
| 0
| ###
| ###
| 0.0 |
2002-Nov-28 Thu
| ###
| ###
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2002-Nov-27 Wed
| 3
| ###
| ###
| 3
| 415,222
| 0
| ###
| ###
| 0.2 |
2002-Nov-26 Tue
| 3
| ###
| ###
| 3
|
|
| 75.4
| 75.4
| 0.2 |
2002-Nov-25 Mon
| 3
| ###
| ###
| ###
| 350,222
| 0
| 81.4
| 81.4
| 0.0 |
2002-Nov-22 Fri
| ###
| ###
| ###
| 3
| 1,101,828
| 0
| ###
| ###
| 0.2 |
2002-Nov-21 Thu
| ###
| ###
| ###
| ###
| 2,529,356
| 0
| ###
| ###
| 0.0 |
2002-Nov-20 Wed
| ###
| ###
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2002-Nov-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-18 Mon
| ###
| ###
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2002-Nov-15 Fri
| 3
| ###
| 3
| ###
| 422,224
| ###
| 78.3
| 78.3
| 0.0 |
2002-Nov-14 Thu
| ###
| ###
| ###
| ###
| 2,860,385
| 0
| 25.4
| 25.4
| 0.0 |
2002-Nov-13 Wed
| 3.2
| 3.2
| ###
| ###
| 5,621,523
| ###
| ###
| ###
| 0.0 |
2002-Nov-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-11 Mon
| ###
| ###
| ###
| ###
| 1,913,250
| 0
| ###
| ###
| 0.0 |
2002-Nov-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-07 Thu
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2002-Nov-06 Wed
| ###
| 3.21
| ###
| 3.2
| 1,400,577
| 2,247,926
| 80.0
| 80.0
| 0.2 |
2002-Nov-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-04 Mon
| ###
| 3.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-01 Fri
| ###
| 3.22
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2002-Oct-31 Thu
| ###
| ###
| ###
| ###
| 662,288
| 0
| ###
| ###
| 0.0 |
2002-Oct-30 Wed
| ###
| ###
| ###
| ###
| 524,457
| 0
| 76.5
| 76.5
| 0.0 |
2002-Oct-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-28 Mon
| ###
| ###
| ###
| ###
| 1,492,057
| 0
| ###
| ###
| 0.0 |
2002-Oct-25 Fri
| ###
| ###
| ###
| ###
| 1,112,625
| 0
| ###
| ###
| 0.0 |
2002-Oct-24 Thu
| ###
| ###
| ###
| ###
| 893,572
| 0
| 31.4
| 31.4
| 0.0 |
2002-Oct-23 Wed
| ###
| ###
| ###
| ###
| 934,757
| 0
| 72.5
| 72.5
| 0.0 |
2002-Oct-22 Tue
| ###
| ###
| ###
| ###
| 1,020,428
| 0
| 75.4
| 75.4
| 0.0 |
2002-Oct-21 Mon
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2002-Oct-18 Fri
| ###
| ###
| ###
| ###
| 2,293,143
| 0
| ###
| ###
| 0.0 |
2002-Oct-17 Thu
| ###
| ###
| ###
| ###
| 2,903,578
| 0
| ###
| ###
| 0.0 |
2002-Oct-16 Wed
| 3.21
| 3.21
| ###
| ###
| 2,038,226
| 3,271,352
| 20.8
| 20.8
| 0.0 |
2002-Oct-15 Tue
| ###
| 3.21
| ###
| 3.21
|
|
| 77.7
| 77.7
| ### |
2002-Oct-14 Mon
| ###
| 3.22
| ###
| ###
| 534,959
| 861,283
| ###
| ###
| 0.0 |
2002-Oct-11 Fri
| 3.2
| 3.22
| ###
| 3.2
| 807,548
| 1,300,152
| 74.5
| 74.5
| 0.2 |
2002-Oct-10 Thu
| 3.22
| 3.24
| 3.2
| 3.2
| 3,868,975
| ###
| 26.6
| 26.6
| 0.2 |
2002-Oct-09 Wed
| 3.24
| 3.25
| 3.24
| 3.24
|
|
| ###
| ###
| ### |
2002-Oct-08 Tue
| 3.23
| 3.25
| 3.22
| 3.23
| 1,045,681
| 3,382,778
| ###
| ###
| ### |
2002-Oct-07 Mon
| 3.22
| 3.23
| 3.21
| 3.23
| 107,425
| ###
| ###
| ###
| ### |
2002-Oct-04 Fri
| 3.24
| 3.25
| 3.22
| 3.24
|
|
| ###
| ###
| ### |
2002-Oct-03 Thu
| 3.27
| 3.29
| 3.24
| 3.24
| 2,529,088
| 8,257,472
| 26.0
| 26.0
| ### |
2002-Oct-02 Wed
| ###
| ###
| 3.26
| 3.26
|
|
| ###
| ###
| 0.2 |
2002-Oct-01 Tue
| 3.28
| ###
| 3.25
| ###
| 1,029,786
| ###
| ###
| ###
| 0.0 |
2002-Sep-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-27 Fri
| 3.25
| 3.25
| 3.23
| 3.25
| 1,243,975
| 4,030,479
| 69.5
| 69.5
| 0.2 |
2002-Sep-26 Thu
| 3.25
| 3.26
| 3.22
| 3.25
| 1,587,520
| ###
| ###
| ###
| 0.2 |
2002-Sep-25 Wed
| 3.21
| 3.24
| ###
| 3.23
| 1,310,245
| ###
| 85.5
| 85.5
| ### |
2002-Sep-24 Tue
| 3.24
| 3.25
| 3.21
| 3.23
|
|
| ###
| ###
| ### |
2002-Sep-23 Mon
| 3.24
| 3.26
| 3.21
| 3.24
|
|
| ###
| ###
| ### |
2002-Sep-20 Fri
| 3.25
| 3.27
| 3.23
| 3.24
|
|
| ###
| ###
| ### |
2002-Sep-19 Thu
| ###
| ###
| 3.25
| 3.27
| 1,070,821
| 1,740,084
| 23.9
| 23.9
| ### |
2002-Sep-18 Wed
| ###
| ###
| ###
| ###
| 1,298,529
| 0
| 81.2
| 81.2
| 0.0 |
2002-Sep-17 Tue
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-16 Mon
| 3.28
| ###
| 3.28
| 3.29
| 1,088,624
| 1,785,343
| ###
| ###
| ### |
2002-Sep-13 Fri
| 3.28
| ###
| 3.27
| ###
| 986,488
| ###
| 73.8
| 73.8
| 0.0 |
2002-Sep-12 Thu
| 3.27
| 3.29
| 3.25
| 3.29
|
|
| 80.5
| 80.5
| ### |
2002-Sep-11 Wed
| ###
| ###
| 3.26
| 3.27
|
|
| ###
| ###
| ### |
2002-Sep-10 Tue
| 3.26
| 3.27
| 3.24
| 3.26
| 922,125
| ###
| 77.4
| 77.4
| 0.2 |
2002-Sep-09 Mon
| 3.25
| 3.29
| 3.25
| 3.28
|
|
| ###
| ###
| 0.2 |
2002-Sep-06 Fri
| 3.23
| 3.28
| 3.2
| 3.28
|
|
| ###
| ###
| 0.2 |
2002-Sep-05 Thu
| 3.26
| 3.26
| 3.23
| 3.25
| 1,053,257
| ###
| 30.4
| 30.4
| 0.2 |
2002-Sep-04 Wed
| 3.25
| 3.27
| 3.23
| 3.24
|
|
| ###
| ###
| ### |
2002-Sep-03 Tue
| 3.27
| 3.29
| 3.26
| 3.27
| 1,063,784
| ###
| ###
| ###
| ### |
2002-Sep-02 Mon
| 3.28
| 3.28
| 3.28
| 3.28
| 0
|
|
|
| 0.2 |
2002-Aug-30 Fri
| 3.2
| 3.29
| 3.2
| 3.28
| 1,875,870
| ###
| ###
| ###
| 0.2 |
2002-Aug-29 Thu
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-28 Wed
| 3.26
| ###
| 3.26
| ###
| 1,405,520
| ###
| ###
| ###
| 0.0 |
2002-Aug-27 Tue
| ###
| ###
| 3.26
| 3.29
| 5,025,672
| 8,191,845
| ###
| ###
| ### |
2002-Aug-26 Mon
| 3.23
| ###
| 3.22
| ###
| 1,489,556
| 2,398,185
| ###
| ###
| 0.0 |
2002-Aug-23 Fri
| 3.29
| ###
| 3.2
| 3.25
| 3,201,621
| ###
| ###
| ###
| 0.2 |
2002-Aug-22 Thu
| 3.29
| 3.29
| 3.27
| 3.29
|
|
| ###
| ###
| ### |
2002-Aug-21 Wed
| 3.28
| 3.29
| 3.27
| 3.29
|
|
| 74.5
| 74.5
| ### |
2002-Aug-20 Tue
| 3.24
| 3.29
| 3.23
| 3.29
| 2,042,843
| ###
| ###
| ###
| ### |
2002-Aug-19 Mon
| 3.2
| 3.23
| ###
| 3.23
| 1,083,755
| ###
| ###
| ###
| ### |
2002-Aug-16 Fri
| 3.2
| 3.21
| ###
| 3.21
| 923,485
| ###
| ###
| ###
| ### |
2002-Aug-15 Thu
| 3.2
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2002-Aug-14 Wed
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-13 Tue
| ###
| 3.22
| ###
| ###
| 881,758
| ###
| 74.9
| 74.9
| 0.0 |
2002-Aug-12 Mon
| ###
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-09 Fri
| ###
| 3.2
| ###
| ###
| 1,623,687
| ###
| 24.2
| 24.2
| 0.0 |
2002-Aug-08 Thu
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-07 Wed
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2002-Aug-06 Tue
| ###
| ###
| ###
| ###
| 955,059
| 0
| ###
| ###
| 0.0 |
2002-Aug-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-01 Thu
| ###
| ###
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2002-Jul-31 Wed
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-30 Tue
| 3.25
| 3.25
| ###
| ###
| 615,754
| ###
| 13.1
| 13.1
| 0.0 |
2002-Jul-29 Mon
| ###
| 3.24
| ###
| 3.23
| 1,882,084
| 3,048,976
| ###
| ###
| ### |
2002-Jul-26 Fri
| ###
| ###
| ###
| ###
| 771,244
| 0
| ###
| ###
| 0.0 |
2002-Jul-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-24 Wed
| ###
| ###
| ###
| ###
| 858,829
| 0
| ###
| ###
| 0.0 |
2002-Jul-23 Tue
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2002-Jul-22 Mon
| ###
| ###
| ###
| ###
| 1,069,486
| 0
| ###
| ###
| 0.0 |
2002-Jul-19 Fri
| 3.22
| 3.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-18 Thu
| 3.21
| 3.23
| ###
| 3.23
|
|
| 75.7
| 75.7
| ### |
2002-Jul-17 Wed
| ###
| 3.23
| ###
| 3.21
| 1,085,170
| 1,752,549
| 90.5
| 90.5
| ### |
2002-Jul-16 Tue
| 3.23
| 3.24
| ###
| 3.21
|
|
| ###
| ###
| ### |
2002-Jul-15 Mon
| ###
| 3.23
| ###
| 3.23
| 1,020,075
| 1,647,421
| 89.1
| 89.1
| ### |
2002-Jul-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-09 Tue
| ###
| ###
| ###
| ###
| 438,943
| 0
| 22.5
| 22.5
| 0.0 |
2002-Jul-08 Mon
| ###
| ###
| ###
| ###
| 1,333,220
| 0
| 30.6
| 30.6
| 0.0 |
2002-Jul-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-04 Thu
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2002-Jul-03 Wed
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2002-Jul-02 Tue
| ###
| ###
| ###
| ###
| 978,245
| 0
| 32.4
| 32.4
| 0.0 |
2002-Jul-01 Mon
| ###
| ###
| ###
| ###
| 1,405,740
| 0
| ###
| ###
| 0.0 |
2002-Jun-28 Fri
| ###
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-27 Thu
| 3.25
| 3.26
| 3.2
| 3.22
| 988,987
| 3,194,428
| ###
| ###
| 0.2 |
2002-Jun-26 Wed
| ###
| 3.27
| ###
| 3.27
|
|
| ###
| ###
| ### |
2002-Jun-25 Tue
| ###
| 3.2
| ###
| ###
| 1,860,388
| 2,976,620
| 80.0
| 80.0
| 0.0 |
2002-Jun-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-21 Fri
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2002-Jun-20 Thu
| ###
| ###
| ###
| ###
| 1,569,086
| 0
| 26.8
| 26.8
| 0.0 |
2002-Jun-19 Wed
| ###
| 3.2
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2002-Jun-18 Tue
| 3.26
| 3.27
| 3.22
| 3.25
| 912,244
| ###
| ###
| ###
| 0.2 |
2002-Jun-17 Mon
| 3.28
| 3.28
| 3.25
| 3.26
|
|
| 33.9
| 33.9
| 0.2 |
2002-Jun-14 Fri
| 3.25
| ###
| 3.24
| 3.26
| 1,204,245
| 1,950,876
| ###
| ###
| 0.2 |
2002-Jun-13 Thu
| 3.2
| 3.28
| 3.2
| 3.25
| 1,305,444
| ###
| ###
| ###
| 0.2 |
2002-Jun-12 Wed
| 3.24
| 3.25
| ###
| 3.2
|
|
| 26.6
| 26.6
| 0.2 |
2002-Jun-11 Tue
| 3.28
| 3.28
| 3.22
| 3.25
| 3,067,325
| ###
| ###
| ###
| 0.2 |
2002-Jun-07 Fri
| 3.24
| ###
| 3.23
| 3.25
| 6,365,846
| 10,280,841
| 71.4
| 71.4
| 0.2 |
2002-Jun-06 Thu
| ###
| 3.23
| ###
| 3.23
|
|
| ###
| ###
| ### |
2002-Jun-05 Wed
| ###
| ###
| ###
| ###
| 1,243,027
| 0
| 73.2
| 73.2
| 0.0 |
2002-Jun-04 Tue
| ###
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2002-Jun-03 Mon
| ###
| ###
| ###
| ###
| 1,848,841
| 0
| ###
| ###
| 0.0 |
2002-May-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-30 Thu
| ###
| ###
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2002-May-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-28 Tue
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-27 Mon
| ###
| ###
| ###
| ###
| 1,394,026
| 0
| ###
| ###
| 0.0 |
2002-May-24 Fri
| ###
| ###
| ###
| ###
| 2,013,873
| 0
| 73.8
| 73.8
| 0.0 |
2002-May-23 Thu
| ###
| ###
| ###
| ###
| 2,257,084
| 0
| 87.0
| 87.0
| 0.0 |
2002-May-22 Wed
| ###
| ###
| ###
| ###
| 3,330,177
| 0
| 79.1
| 79.1
| 0.0 |
2002-May-21 Tue
| 2.85
| ###
| 2.85
| ###
|
|
| 90.4
| 90.4
| 0.0 |
2002-May-20 Mon
| 2.89
| 2.89
| 2.85
| 2.88
|
|
| ###
| ###
| 0.2 |
2002-May-17 Fri
| 2.87
| ###
| 2.87
| 2.89
| 446,575
| ###
| 70.5
| 70.5
| ### |
2002-May-16 Thu
| 2.84
| 2.87
| 2.81
| 2.86
|
|
| 73.4
| 73.4
| 0.2 |
2002-May-15 Wed
| 2.83
| 2.84
| 2.8
| 2.84
| 488,821
| 1,378,475
| 71.2
| 71.2
| 0.2 |
2002-May-14 Tue
| 2.83
| 2.83
| 2.81
| 2.83
|
|
| 73.0
| 73.0
| 0.2 |
2002-May-13 Mon
| 2.84
| 2.84
| 2.82
| 2.82
|
|
| ###
| ###
| ### |
2002-May-10 Fri
| 2.84
| 2.85
| 2.81
| 2.84
|
|
| ###
| ###
| 0.2 |
2002-May-09 Thu
| 2.85
| 2.86
| 2.82
| 2.82
| 1,012,774
| 2,876,278
| 33.7
| 33.7
| ### |
2002-May-08 Wed
| 2.88
| 2.89
| 2.85
| 2.86
|
|
| ###
| ###
| 0.2 |
2002-May-07 Tue
| 2.84
| 2.88
| 2.83
| 2.88
| 680,370
| 1,942,456
| ###
| ###
| 0.2 |
2002-May-06 Mon
| 2.85
| 2.85
| 2.82
| 2.84
|
|
| ###
| ###
| 0.2 |
2002-May-03 Fri
| 2.87
| 2.87
| 2.85
| 2.86
|
|
| 31.4
| 31.4
| 0.2 |
2002-May-02 Thu
| 2.87
| 2.87
| 2.83
| 2.86
| 355,225
| ###
| ###
| ###
| 0.2 |
2002-May-01 Wed
| 2.85
| 2.88
| 2.85
| 2.87
|
|
| ###
| ###
| ### |
2002-Apr-30 Tue
| 2.85
| 2.86
| 2.84
| 2.85
| 1,116,551
| 3,182,170
| 76.8
| 76.8
| ### |
2002-Apr-29 Mon
| 2.87
| 2.88
| 2.84
| 2.85
| 405,942
| ###
| 35.0
| 35.0
| ### |
2002-Apr-26 Fri
| 2.87
| ###
| 2.87
| 2.88
|
|
| 69.9
| 69.9
| 0.2 |
2002-Apr-24 Wed
| 2.87
| 2.87
| 2.83
| 2.87
|
|
| ###
| ###
| ### |
2002-Apr-23 Tue
| ###
| ###
| 2.87
| 2.87
| 847,572
| ###
| 29.8
| 29.8
| ### |
2002-Apr-22 Mon
| 2.89
| ###
| 2.88
| ###
| 1,472,771
| ###
| 75.1
| 75.1
| 0.0 |
2002-Apr-19 Fri
| 2.86
| ###
| 2.86
| ###
| 788,726
| 1,127,878
| 80.1
| 80.1
| 0.0 |
2002-Apr-18 Thu
| 2.85
| 2.86
| 2.84
| 2.86
|
|
| 70.7
| 70.7
| 0.2 |
2002-Apr-17 Wed
| 2.85
| 2.85
| 2.83
| 2.85
| 771,474
| 2,190,986
| ###
| ###
| ### |
2002-Apr-16 Tue
| 2.83
| 2.85
| 2.82
| 2.85
|
|
| ###
| ###
| ### |
2002-Apr-15 Mon
| 2.8
| 2.83
| 2.78
| 2.82
| 609,420
| 1,709,423
| 76.0
| 76.0
| ### |
2002-Apr-12 Fri
| 2.79
| 2.81
| 2.77
| 2.81
| 633,686
| 1,767,983
| ###
| ###
| ### |
2002-Apr-11 Thu
| 2.8
| 2.81
| 2.76
| 2.81
|
|
| 76.3
| 76.3
| ### |
2002-Apr-10 Wed
| 2.76
| 2.8
| 2.75
| 2.79
| 367,529
| ###
| 79.6
| 79.6
| ### |
2002-Apr-09 Tue
| 2.75
| 2.78
| 2.72
| 2.76
| 1,055,252
| 2,901,943
| 77.4
| 77.4
| 0.2 |
2002-Apr-08 Mon
| 2.76
| 2.76
| 2.74
| 2.74
|
|
| 32.7
| 32.7
| 0.2 |
2002-Apr-05 Fri
| 2.74
| 2.77
| 2.74
| 2.75
| 1,046,173
| ###
| ###
| ###
| ### |
2002-Apr-04 Thu
| 2.75
| 2.76
| 2.74
| 2.74
| 519,970
| ###
| 36.3
| 36.3
| 0.2 |
2002-Apr-03 Wed
| 2.76
| 2.77
| 2.74
| 2.75
| 907,821
| 2,501,046
| ###
| ###
| ### |
2002-Apr-02 Tue
| 2.8
| 2.8
| 2.76
| 2.76
|
|
| ###
| ###
| 0.2 |
2002-Mar-28 Thu
| 2.79
| 2.81
| 2.77
| 2.8
|
|
| 67.5
| 67.5
| 0.2 |
2002-Mar-27 Wed
| 2.84
| 2.84
| 2.79
| 2.82
| 2,432,729
| ###
| ###
| ###
| ### |
2002-Mar-26 Tue
| 2.84
| 2.84
| 2.82
| 2.83
| 1,229,221
| ###
| 37.6
| 37.6
| 0.2 |
2002-Mar-25 Mon
| 2.84
| 2.85
| 2.82
| 2.85
|
|
| 74.2
| 74.2
| ### |
2002-Mar-22 Fri
| 2.83
| 2.87
| 2.82
| 2.83
|
|
| 66.9
| 66.9
| 0.2 |
2002-Mar-21 Thu
| 2.74
| 2.83
| 2.74
| 2.81
| 6,578,659
| ###
| 88.9
| 88.9
| ### |
2002-Mar-20 Wed
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-19 Tue
| ###
| 2.71
| ###
| ###
| 911,948
| 1,235,689
| 71.9
| 71.9
| 0.0 |
2002-Mar-18 Mon
| 2.71
| 2.71
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2002-Mar-15 Fri
| 2.72
| 2.73
| ###
| ###
| 1,760,546
| 2,403,145
| ###
| ###
| 0.0 |
2002-Mar-14 Thu
| 2.75
| 2.75
| 2.72
| 2.72
| 542,042
| 1,482,484
| 24.4
| 24.4
| 0.2 |
2002-Mar-13 Wed
| 2.73
| 2.75
| 2.72
| 2.73
| 1,090,779
| 2,983,280
| ###
| ###
| ### |
2002-Mar-12 Tue
| 2.74
| 2.75
| 2.73
| 2.73
| 2,156,582
| ###
| ###
| ###
| ### |
2002-Mar-11 Mon
| 2.76
| 2.76
| 2.72
| 2.73
| 2,456,454
| 6,730,683
| ###
| ###
| ### |
2002-Mar-08 Fri
| 2.73
| 2.76
| 2.72
| 2.76
| 2,940,570
| ###
| ###
| ###
| 0.2 |
2002-Mar-07 Thu
| 2.75
| 2.76
| 2.71
| 2.71
|
|
| ###
| ###
| ### |
2002-Mar-06 Wed
| 2.75
| 2.78
| 2.73
| 2.74
| 2,190,153
| 6,033,871
| 29.3
| 29.3
| 0.2 |
2002-Mar-05 Tue
| 2.73
| 2.77
| 2.72
| 2.75
| 1,589,851
| 4,364,140
| 78.5
| 78.5
| ### |
2002-Mar-04 Mon
| 2.75
| 2.76
| 2.71
| 2.72
| 2,082,656
| ###
| 28.4
| 28.4
| 0.2 |
2002-Mar-01 Fri
| 2.76
| 2.76
| 2.74
| 2.75
| 1,427,854
| ###
| ###
| ###
| ### |
2002-Feb-28 Thu
| 2.75
| 2.77
| 2.72
| 2.76
| 867,283
| ###
| ###
| ###
| 0.2 |
2002-Feb-27 Wed
| 2.8
| 2.82
| 2.77
| 2.79
|
|
| 41.5
| 41.5
| ### |
2002-Feb-26 Tue
| 2.77
| 2.82
| 2.77
| 2.79
| 2,673,651
| 7,472,854
| 79.5
| 79.5
| ### |
2002-Feb-25 Mon
| 2.73
| 2.75
| 2.72
| 2.74
|
|
| ###
| ###
| 0.2 |
2002-Feb-22 Fri
| 2.71
| 2.72
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
2002-Feb-21 Thu
| ###
| 2.73
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2002-Feb-20 Wed
| ###
| 2.71
| ###
| ###
| 4,772,228
| ###
| ###
| ###
| 0.0 |
2002-Feb-19 Tue
| 2.74
| 2.74
| ###
| ###
| 8,153,249
| 11,169,951
| ###
| ###
| 0.0 |
2002-Feb-18 Mon
| ###
| ###
| 2.77
| 2.79
| 3,096,157
| 4,288,177
| 7.2
| 7.2
| ### |
2002-Feb-15 Fri
| ###
| ###
| ###
| ###
| 3,042,459
| 0
| 81.5
| 81.5
| 0.0 |
2002-Feb-14 Thu
| ###
| ###
| ###
| ###
| 1,994,229
| 0
| 81.0
| 81.0
| 0.0 |
2002-Feb-13 Wed
| ###
| ###
| 2.87
| 2.89
| 1,392,657
| ###
| ###
| ###
| ### |
2002-Feb-12 Tue
| 2.87
| ###
| 2.87
| ###
| 1,296,073
| ###
| ###
| ###
| 0.0 |
2002-Feb-11 Mon
| 2.81
| 2.87
| 2.79
| 2.87
|
|
| ###
| ###
| ### |
2002-Feb-08 Fri
| 2.8
| 2.8
| 2.76
| 2.78
|
|
| 25.6
| 25.6
| 0.2 |
2002-Feb-07 Thu
| 2.8
| 2.81
| 2.77
| 2.78
|
|
| ###
| ###
| 0.2 |
2002-Feb-06 Wed
| 2.84
| 2.85
| 2.79
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2002-Feb-05 Tue
| ###
| ###
| 2.84
| 2.84
| 2,221,423
| 3,154,420
| 18.4
| 18.4
| 0.2 |
2002-Feb-04 Mon
| ###
| ###
| 2.88
| 2.89
| 1,114,488
| ###
| ###
| ###
| ### |
2002-Feb-01 Fri
| ###
| ###
| 2.89
| ###
| 735,575
| ###
| ###
| ###
| 0.0 |
2002-Jan-31 Thu
| 2.88
| ###
| 2.86
| ###
| 596,652
| ###
| 79.0
| 79.0
| 0.0 |
2002-Jan-30 Wed
| 2.86
| 2.89
| 2.85
| 2.88
|
|
| 77.1
| 77.1
| 0.2 |
2002-Jan-29 Tue
| 2.89
| 2.89
| 2.85
| 2.88
| 615,958
| ###
| ###
| ###
| 0.2 |
2002-Jan-28 Mon
| 2.89
| 2.89
| 2.89
| 2.89
| 0
|
|
|
| ### |
2002-Jan-25 Fri
| 2.85
| 2.89
| 2.84
| 2.89
| 541,426
| 1,551,185
| 79.4
| 79.4
| ### |
2002-Jan-24 Thu
| 2.84
| 2.88
| 2.82
| 2.88
|
|
| ###
| ###
| 0.2 |
2002-Jan-23 Wed
| 2.88
| 2.89
| 2.82
| 2.85
|
|
| ###
| ###
| ### |
2002-Jan-22 Tue
| ###
| ###
| 2.88
| 2.88
| 962,950
| 1,386,648
| ###
| ###
| 0.2 |
2002-Jan-21 Mon
| 2.87
| ###
| 2.87
| 2.875
|
|
| ###
| ###
| 0.2 |
2002-Jan-18 Fri
| ###
| ###
| 2.86
| ###
| 371,120
| ###
| ###
| ###
| 0.0 |
2002-Jan-17 Thu
| ###
| ###
| 2.89
| ###
| 1,490,782
| 2,154,179
| ###
| ###
| 0.0 |
2002-Jan-16 Wed
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2002-Jan-15 Tue
| ###
| ###
| 2.88
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2002-Jan-14 Mon
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2002-Jan-11 Fri
| 2.89
| ###
| 2.88
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2002-Jan-10 Thu
| 2.82
| 2.89
| 2.81
| 2.88
|
|
| 84.4
| 84.4
| 0.2 |
2002-Jan-09 Wed
| 2.74
| 2.81
| 2.73
| 2.8
| 4,416,629
| ###
| ###
| ###
| 0.2 |
2002-Jan-08 Tue
| 2.74
| 2.75
| 2.72
| 2.74
|
|
| 69.3
| 69.3
| 0.2 |
2002-Jan-07 Mon
| 2.75
| 2.76
| 2.73
| 2.75
| 1,003,051
| 2,753,374
| ###
| ###
| ### |
2002-Jan-04 Fri
| 2.76
| 2.77
| 2.74
| 2.75
| 299,744
| ###
| ###
| ###
| ### |
2002-Jan-03 Thu
| 2.77
| 2.77
| 2.73
| 2.75
| 1,101,029
| 3,027,829
| 29.0
| 29.0
| ### |
2002-Jan-02 Wed
| 2.73
| 2.76
| 2.73
| 2.76
| 918,779
| 2,522,048
| ###
| ###
| 0.2 |
2001-Dec-31 Mon
| ###
| 2.75
| ###
| 2.72
| 1,235,889
| 1,699,347
| ###
| ###
| 0.2 |
2001-Dec-28 Fri
| 2.75
| 2.75
| 2.73
| 2.74
| 371,271
| 1,017,282
| 20.9
| 20.9
| 0.2 |
2001-Dec-27 Thu
| 2.72
| 2.75
| 2.72
| 2.74
| 510,157
| 1,395,279
| ###
| ###
| 0.2 |
2001-Dec-24 Mon
| 2.73
| 2.74
| 2.71
| ###
| 504,251
| 1,374,083
| 21.1
| 21.1
| 0.0 |
2001-Dec-21 Fri
| 2.72
| 2.75
| 2.71
| 2.74
| 2,285,844
| 6,240,354
| ###
| ###
| 0.2 |
2001-Dec-20 Thu
| 2.76
| 2.76
| 2.7
| 2.73
| 1,554,676
| ###
| 24.0
| 24.0
| ### |
2001-Dec-19 Wed
| 2.75
| 2.77
| 2.75
| 2.76
|
|
| ###
| ###
| 0.2 |
2001-Dec-18 Tue
| 2.75
| 2.77
| 2.73
| 2.76
|
|
| ###
| ###
| 0.2 |
2001-Dec-17 Mon
| 2.74
| 2.75
| 2.72
| 2.75
| 470,149
| 1,285,857
| ###
| ###
| ### |
2001-Dec-14 Fri
| 2.72
| 2.75
| 2.72
| 2.73
| 1,099,329
| ###
| 72.4
| 72.4
| ### |
2001-Dec-13 Thu
| 2.72
| 2.73
| 2.71
| 2.73
|
|
| ###
| ###
| ### |
2001-Dec-12 Wed
| 2.73
| 2.73
| 2.71
| 2.72
|
|
| ###
| ###
| 0.2 |
2001-Dec-11 Tue
| 2.7
| 2.74
| ###
| 2.72
|
|
| 76.5
| 76.5
| 0.2 |
2001-Dec-10 Mon
| 2.7
| 2.71
| ###
| 2.7
| 1,003,953
| 1,360,356
| 70.5
| 70.5
| 0.2 |
2001-Dec-07 Fri
| 2.74
| 2.75
| ###
| 2.7
| 2,856,029
| ###
| ###
| ###
| 0.2 |
2001-Dec-06 Thu
| 2.79
| 2.8
| 2.73
| 2.73
|
|
| ###
| ###
| ### |
2001-Dec-05 Wed
| 2.76
| 2.8
| 2.76
| 2.79
| 1,160,325
| ###
| ###
| ###
| ### |
2001-Dec-04 Tue
| 2.72
| 2.76
| 2.72
| 2.74
| 2,178,771
| ###
| 78.0
| 78.0
| 0.2 |
2001-Dec-03 Mon
| 2.75
| 2.75
| 2.71
| 2.73
| 2,062,270
| ###
| 35.7
| 35.7
| ### |
2001-Nov-30 Fri
| 2.79
| 2.79
| 2.72
| 2.72
| 4,971,956
| ###
| ###
| ###
| 0.2 |
2001-Nov-29 Thu
| 2.81
| 2.84
| 2.78
| 2.79
|
|
| 29.3
| 29.3
| ### |
2001-Nov-28 Wed
| ###
| 2.88
| 2.8
| 2.821
|
|
| 18.4
| 18.4
| ### |
2001-Nov-27 Tue
| 2.85
| 2.88
| 2.81
| 2.83
|
|
| 34.0
| 34.0
| 0.2 |
2001-Nov-26 Mon
| 2.87
| 2.88
| 2.83
| 2.85
|
|
| 29.0
| 29.0
| ### |
2001-Nov-23 Fri
| 2.81
| 2.84
| 2.8
| 2.81
| 830,722
| ###
| 66.4
| 66.4
| ### |
2001-Nov-22 Thu
| 2.82
| 2.83
| 2.81
| 2.81
|
|
| ###
| ###
| ### |
2001-Nov-21 Wed
| 2.82
| 2.86
| 2.81
| 2.84
|
|
| ###
| ###
| 0.2 |
2001-Nov-20 Tue
| 2.88
| ###
| 2.84
| 2.84
|
|
| ###
| ###
| 0.2 |
2001-Nov-19 Mon
| 2.89
| ###
| 2.87
| 2.88
| 616,482
| 884,651
| 24.9
| 24.9
| 0.2 |
2001-Nov-16 Fri
| 2.89
| ###
| ###
| ###
| 951,880
| 0
| 25.8
| 25.8
| 0.0 |
2001-Nov-15 Thu
| ###
| ###
| 2.88
| 2.88
| 767,955
| 1,105,855
| 24.7
| 24.7
| 0.2 |
2001-Nov-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-13 Tue
| ###
| ###
| ###
| 2.953
| 599,225
| 0
| ###
| ###
| ### |
2001-Nov-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-09 Fri
| ###
| ###
| ###
| ###
| 776,589
| 0
| ###
| ###
| 0.0 |
2001-Nov-08 Thu
| ###
| ###
| ###
| ###
| 2,126,650
| 0
| ###
| ###
| 0.0 |
2001-Nov-07 Wed
| ###
| ###
| 2.89
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2001-Nov-06 Tue
| 2.875
| ###
| 2.84
| ###
| 1,036,656
| 1,472,051
| 72.0
| 72.0
| 0.0 |
2001-Nov-05 Mon
| ###
| ###
| 2.84
| 2.84
| 564,550
| ###
| 22.8
| 22.8
| 0.2 |
2001-Nov-02 Fri
| ###
| ###
| 2.87
| 2.88
| 1,186,482
| ###
| ###
| ###
| 0.2 |
2001-Nov-01 Thu
| ###
| ###
| ###
| ###
| 1,040,278
| 0
| 73.6
| 73.6
| 0.0 |
2001-Oct-31 Wed
| ###
| 2.921
| 2.88
| 2.921
|
|
| ###
| ###
| 0.2 |
2001-Oct-30 Tue
| 2.89
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-29 Mon
| ###
| ###
| 2.88
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2001-Oct-26 Fri
| 2.87
| ###
| 2.87
| 2.878
|
|
| ###
| ###
| 0.2 |
2001-Oct-25 Thu
| 2.83
| 2.86
| 2.82
| 2.86
| 495,879
| ###
| ###
| ###
| 0.2 |
2001-Oct-24 Wed
| 2.78
| 2.84
| 2.78
| 2.8
|
|
| ###
| ###
| 0.2 |
2001-Oct-23 Tue
| 2.84
| 2.85
| 2.78
| 2.78
|
|
| ###
| ###
| 0.2 |
2001-Oct-22 Mon
| 2.82
| 2.84
| 2.8
| 2.83
|
|
| ###
| ###
| 0.2 |
2001-Oct-19 Fri
| 2.84
| 2.85
| 2.8
| 2.81
| 867,926
| ###
| ###
| ###
| ### |
2001-Oct-18 Thu
| 2.78
| 2.85
| 2.78
| 2.84
|
|
| 88.7
| 88.7
| 0.2 |
2001-Oct-17 Wed
| 2.774
| 2.79
| 2.76
| 2.77
| 574,777
| ###
| 25.7
| 25.7
| 0.2 |
2001-Oct-16 Tue
| 2.74
| 2.79
| 2.73
| 2.75
|
|
| ###
| ###
| ### |
2001-Oct-15 Mon
| 2.74
| 2.74
| 2.72
| 2.74
|
|
| ###
| ###
| 0.2 |
2001-Oct-12 Fri
| 2.75
| 2.77
| 2.73
| 2.75
| 1,433,947
| 3,943,354
| ###
| ###
| ### |
2001-Oct-11 Thu
| 2.75
| 2.77
| 2.74
| 2.75
|
|
| 68.8
| 68.8
| ### |
2001-Oct-10 Wed
| 2.74
| 2.75
| 2.71
| 2.75
|
|
| 74.8
| 74.8
| ### |
2001-Oct-09 Tue
| 2.74
| 2.76
| ###
| ###
| 1,607,545
| ###
| ###
| ###
| 0.0 |
2001-Oct-08 Mon
| ###
| 2.75
| ###
| 2.75
|
|
| 89.3
| 89.3
| ### |
2001-Oct-05 Fri
| 2.7
| 2.7
| ###
| ###
| 686,151
| ###
| ###
| ###
| 0.0 |
2001-Oct-04 Thu
| ###
| ###
| ###
| ###
| 1,232,728
| 0
| ###
| ###
| 0.0 |
2001-Oct-03 Wed
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2001-Oct-02 Tue
| 2.57
| ###
| 2.57
| 2.59
|
|
| ###
| ###
| 0.2 |
2001-Oct-01 Mon
| 2.58
| ###
| 2.55
| 2.57
| 852,752
| 1,087,258
| 28.3
| 28.3
| ### |
2001-Sep-28 Fri
| ###
| ###
| 2.55
| 2.56
| 2,883,928
| ###
| ###
| ###
| 0.2 |
2001-Sep-27 Thu
| 2.55
| 2.58
| 2.54
| 2.56
|
|
| 69.3
| 69.3
| 0.2 |
2001-Sep-26 Wed
| ###
| ###
| 2.57
| 2.58
| 1,768,244
| ###
| ###
| ###
| 0.2 |
2001-Sep-25 Tue
| ###
| ###
| 2.58
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2001-Sep-24 Mon
| ###
| ###
| 2.58
| ###
| 3,584,021
| 4,623,387
| 76.2
| 76.2
| 0.0 |
2001-Sep-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-20 Thu
| 2.652
| ###
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2001-Sep-19 Wed
| 2.51
| 2.73
| 2.51
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-18 Tue
| 2.47
| 2.51
| 2.45
| 2.48
| 2,371,646
| 5,881,682
| ###
| ###
| 0.2 |
2001-Sep-17 Mon
| ###
| 2.44
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2001-Sep-14 Fri
| 2.49
| 2.5
| 2.43
| 2.453
| 1,957,728
| ###
| ###
| ###
| 0.2 |
2001-Sep-13 Thu
| 2.55
| 2.56
| 2.47
| 2.48
|
|
| 12.8
| 12.8
| 0.2 |
2001-Sep-12 Wed
| 2.5
| 2.52
| 2.45
| 2.48
| 1,320,745
| 3,282,051
| ###
| ###
| 0.2 |
2001-Sep-11 Tue
| ###
| ###
| 2.56
| 2.56
| 1,530,721
| 1,959,322
| ###
| ###
| 0.2 |
2001-Sep-10 Mon
| ###
| ###
| ###
| ###
| 364,451
| 0
| ###
| ###
| 0.0 |
2001-Sep-07 Fri
| ###
| ###
| 2.57
| ###
| 647,352
| 831,847
| ###
| ###
| 0.0 |
2001-Sep-06 Thu
| ###
| ###
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2001-Sep-05 Wed
| ###
| ###
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2001-Sep-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-03 Mon
| 2.625
| ###
| ###
| 2.652
|
|
| ###
| ###
| ### |
2001-Aug-31 Fri
| ###
| ###
| 2.55
| 2.58
| 1,858,158
| 2,369,151
| 23.4
| 23.4
| 0.2 |
2001-Aug-30 Thu
| ###
| ###
| ###
| ###
| 1,332,182
| 0
| 75.0
| 75.0
| 0.0 |
2001-Aug-29 Wed
| 2.743
| 2.743
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2001-Aug-28 Tue
| 2.744
| 2.81
| 2.744
| 2.79
| 1,120,552
| 3,111,772
| ###
| ###
| ### |
2001-Aug-27 Mon
| 2.8
| 2.8
| 2.71
| 2.74
| 3,146,479
| 8,668,549
| 15.9
| 15.9
| 0.2 |
2001-Aug-24 Fri
| 2.7
| 2.78
| ###
| 2.75
| 614,524
| 854,188
| 84.1
| 84.1
| ### |
2001-Aug-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-21 Tue
| ###
| ###
| ###
| ###
| 1,838,942
| 0
| 29.4
| 29.4
| 0.0 |
2001-Aug-20 Mon
| 2.72
| 2.72
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2001-Aug-17 Fri
| ###
| ###
| 2.73
| 2.73
|
|
| ###
| ###
| ### |
2001-Aug-16 Thu
| 2.89
| ###
| 2.88
| 2.89
|
|
| ###
| ###
| ### |
2001-Aug-15 Wed
| ###
| ###
| 2.89
| ###
| 747,258
| 1,079,787
| ###
| ###
| 0.0 |
2001-Aug-14 Tue
| ###
| ###
| ###
| ###
| 676,788
| 0
| 26.9
| 26.9
| 0.0 |
2001-Aug-13 Mon
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2001-Aug-10 Fri
| ###
| ###
| 2.88
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2001-Aug-09 Thu
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-08 Wed
| ###
| ###
| ###
| ###
| 847,079
| 0
| ###
| ###
| 0.0 |
2001-Aug-07 Tue
| 3
| 3
| ###
| ###
| 320,780
| 481,170
| 28.3
| 28.3
| 0.0 |
2001-Aug-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-03 Fri
| ###
| ###
| ###
| ###
| 1,067,158
| 0
| 30.9
| 30.9
| 0.0 |
2001-Aug-02 Thu
| 2.87
| 2.954
| 2.86
| 2.954
|
|
| ###
| ###
| ### |
2001-Aug-01 Wed
| 2.87
| 2.88
| 2.86
| 2.87
|
|
| ###
| ###
| ### |
2001-Jul-31 Tue
| 2.86
| 2.87
| 2.85
| 2.87
|
|
| ###
| ###
| ### |
2001-Jul-30 Mon
| 2.85
| 2.87
| 2.84
| ###
| 271,583
| ###
| ###
| ###
| 0.0 |
2001-Jul-27 Fri
| 2.86
| 2.87
| 2.84
| 2.85
| 1,614,651
| 4,609,828
| 28.2
| 28.2
| ### |
2001-Jul-26 Thu
| 2.88
| 2.88
| 2.86
| 2.86
|
|
| 34.0
| 34.0
| 0.2 |
2001-Jul-25 Wed
| 2.86
| 2.88
| 2.86
| 2.87
|
|
| ###
| ###
| ### |
2001-Jul-24 Tue
| 2.89
| 2.89
| 2.86
| 2.87
|
|
| ###
| ###
| ### |
2001-Jul-23 Mon
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-20 Fri
| ###
| ###
| ###
| ###
| 734,651
| 0
| 79.2
| 79.2
| 0.0 |
2001-Jul-19 Thu
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-16 Mon
| ###
| 3
| ###
| ###
| 476,124
| 714,186
| 75.4
| 75.4
| 0.0 |
2001-Jul-13 Fri
| ###
| 3
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2001-Jul-12 Thu
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-11 Wed
| ###
| ###
| ###
| 3
| 459,373
| 0
| ###
| ###
| 0.2 |
2001-Jul-10 Tue
| ###
| ###
| ###
| ###
| 1,244,849
| 0
| 25.2
| 25.2
| 0.0 |
2001-Jul-09 Mon
| ###
| ###
| 3
| ###
| 3,804,259
| 5,706,388
| ###
| ###
| 0.0 |
2001-Jul-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-05 Thu
| ###
| ###
| ###
| ###
| 1,503,824
| 0
| 69.3
| 69.3
| 0.0 |
2001-Jul-04 Wed
| ###
| ###
| 3
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2001-Jul-03 Tue
| ###
| ###
| ###
| ###
| 760,540
| 0
| ###
| ###
| 0.0 |
2001-Jul-02 Mon
| ###
| ###
| ###
| ###
| 2,844,383
| 0
| ###
| ###
| 0.0 |
2001-Jun-29 Fri
| ###
| ###
| ###
| ###
| 2,590,577
| 0
| 71.8
| 71.8
| 0.0 |
2001-Jun-28 Thu
| 3
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2001-Jun-27 Wed
| ###
| ###
| ###
| ###
| 724,084
| 0
| ###
| ###
| 0.0 |
2001-Jun-26 Tue
| ###
| ###
| ###
| ###
| 1,234,089
| 0
| ###
| ###
| 0.0 |
2001-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2001-Jun-22 Fri
| ###
| ###
| 2.88
| ###
| 1,383,155
| 1,991,743
| 19.9
| 19.9
| 0.0 |
2001-Jun-21 Thu
| ###
| ###
| ###
| ###
| 2,473,540
| 0
| ###
| ###
| 0.0 |
2001-Jun-20 Wed
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2001-Jun-19 Tue
| ###
| ###
| 2.87
| 2.89
| 3,274,847
| ###
| ###
| ###
| ### |
2001-Jun-18 Mon
| ###
| ###
| ###
| ###
| 421,322
| 0
| 82.3
| 82.3
| 0.0 |
2001-Jun-15 Fri
| ###
| ###
| ###
| ###
| 2,448,756
| 0
| ###
| ###
| 0.0 |
2001-Jun-14 Thu
| ###
| ###
| ###
| ###
| 3,903,583
| 0
| ###
| ###
| 0.0 |
2001-Jun-13 Wed
| ###
| ###
| 2.86
| ###
| 499,981
| 714,972
| ###
| ###
| 0.0 |
2001-Jun-12 Tue
| ###
| ###
| 2.88
| 2.89
|
|
| ###
| ###
| ### |
2001-Jun-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jun-08 Fri
| ###
| ###
| ###
| ###
| 1,448,721
| 0
| 71.7
| 71.7
| 0.0 |
2001-Jun-07 Thu
| 2.89
| ###
| 2.88
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2001-Jun-06 Wed
| 2.86
| 2.89
| 2.85
| 2.89
|
|
| ###
| ###
| ### |
2001-Jun-05 Tue
| 2.89
| ###
| 2.85
| 2.86
| 655,771
| 934,473
| ###
| ###
| 0.2 |
2001-Jun-04 Mon
| 2.86
| ###
| 2.83
| 2.89
|
|
| 81.6
| 81.6
| ### |
2001-Jun-01 Fri
| ###
| ###
| 2.85
| 2.876
| 1,719,824
| 2,450,749
| ###
| ###
| 0.2 |
2001-May-31 Thu
| ###
| ###
| 2.84
| ###
| 3,041,973
| ###
| ###
| ###
| 0.0 |
2001-May-30 Wed
| ###
| ###
| ###
| ###
| 1,770,322
| 0
| ###
| ###
| 0.0 |
2001-May-29 Tue
| ###
| ###
| ###
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2001-May-28 Mon
| ###
| ###
| ###
| ###
| 3,772,841
| 0
| 75.7
| 75.7
| 0.0 |
2001-May-25 Fri
| ###
| ###
| ###
| ###
| 2,322,386
| 0
| 70.2
| 70.2
| 0.0 |
2001-May-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-23 Wed
| ###
| ###
| 3
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2001-May-22 Tue
| ###
| ###
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2001-May-21 Mon
| 3.057
| ###
| 3.057
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2001-May-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-16 Wed
| ###
| ###
| ###
| ###
| 1,462,047
| 0
| ###
| ###
| 0.0 |
2001-May-15 Tue
| ###
| ###
| ###
| ###
| 1,137,957
| 0
| 14.6
| 14.6
| 0.0 |
2001-May-14 Mon
| ###
| ###
| ###
| ###
| 566,426
| 0
| ###
| ###
| 0.0 |
2001-May-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-10 Thu
| ###
| ###
| ###
| ###
| 994,857
| 0
| 70.3
| 70.3
| 0.0 |
2001-May-09 Wed
| ###
| ###
| ###
| ###
| 1,280,750
| 0
| ###
| ###
| 0.0 |
2001-May-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-07 Mon
| ###
| ###
| ###
| ###
| 515,184
| 0
| ###
| ###
| 0.0 |
2001-May-04 Fri
| 3.128
| ###
| ###
| ###
| 389,159
| 0
| 78.9
| 78.9
| 0.0 |
2001-May-03 Thu
| ###
| ###
| ###
| 3.155
|
|
| ###
| ###
| 0.2 |
2001-May-02 Wed
| ###
| 3.2
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2001-May-01 Tue
| ###
| ###
| ###
| ###
| 4,589,941
| 0
| 34.3
| 34.3
| 0.0 |
2001-Apr-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-27 Fri
| 3.21
| 3.23
| ###
| ###
| 391,544
| 632,343
| 25.3
| 25.3
| 0.0 |
2001-Apr-26 Thu
| 3.22
| 3.25
| 3.2
| 3.25
| 498,324
| ###
| 75.5
| 75.5
| 0.2 |
2001-Apr-25 Wed
| 3.22
| 3.22
| 3.22
| 3.22
| 0
|
|
|
| 0.2 |
2001-Apr-24 Tue
| 3.22
| 3.24
| 3.2
| 3.22
| 489,923
| 1,577,552
| ###
| ###
| 0.2 |
2001-Apr-23 Mon
| ###
| 3.25
| 3.2
| ###
| 380,652
| ###
| ###
| ###
| 0.0 |
2001-Apr-20 Fri
| 3.274
| ###
| 3.22
| 3.22
|
|
| ###
| ###
| 0.2 |
2001-Apr-19 Thu
| ###
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-18 Wed
| 3.24
| ###
| 3.24
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2001-Apr-17 Tue
| 3.23
| 3.26
| 3.21
| 3.24
|
|
| 77.5
| 77.5
| ### |
2001-Apr-16 Mon
| 3.25
| 3.25
| 3.25
| 3.25
| 0
|
|
|
| 0.2 |
2001-Apr-13 Fri
| 3.25
| 3.25
| 3.25
| 3.25
| 0
|
|
|
| 0.2 |
2001-Apr-12 Thu
| 3.25
| 3.26
| 3.23
| 3.25
| 507,229
| 1,645,958
| ###
| ###
| 0.2 |
2001-Apr-11 Wed
| 3.28
| 3.28
| 3.23
| 3.26
| 579,087
| 1,884,928
| ###
| ###
| 0.2 |
2001-Apr-10 Tue
| 3.29
| 3.29
| 3.23
| 3.26
|
|
| ###
| ###
| 0.2 |
2001-Apr-09 Mon
| 3.25
| ###
| 3.25
| 3.29
| 928,048
| 1,508,078
| ###
| ###
| ### |
2001-Apr-06 Fri
| 3.28
| 3.29
| 3.24
| 3.25
|
|
| 29.3
| 29.3
| 0.2 |
2001-Apr-05 Thu
| 3.22
| 3.28
| 3.21
| 3.27
| 638,670
| 2,072,484
| ###
| ###
| ### |
2001-Apr-04 Wed
| 3.25
| 3.25
| 3.21
| 3.24
|
|
| ###
| ###
| ### |
2001-Apr-03 Tue
| 3.21
| 3.25
| 3.21
| 3.25
| 379,750
| ###
| ###
| ###
| 0.2 |
2001-Apr-02 Mon
| 3.26
| 3.28
| 3.22
| 3.25
| 808,942
| ###
| ###
| ###
| 0.2 |
2001-Mar-30 Fri
| ###
| 3.27
| ###
| 3.25
| 1,972,147
| ###
| 78.0
| 78.0
| 0.2 |
2001-Mar-29 Thu
| 3.22
| 3.24
| 3.2
| 3.22
| 983,481
| ###
| ###
| ###
| 0.2 |
2001-Mar-28 Wed
| 3.27
| ###
| 3.2
| 3.23
|
|
| ###
| ###
| ### |
2001-Mar-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-26 Mon
| ###
| ###
| ###
| ###
| 854,959
| 0
| 71.3
| 71.3
| 0.0 |
2001-Mar-23 Fri
| ###
| ###
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2001-Mar-22 Thu
| 3.171
| 3.171
| ###
| ###
|
|
| 39.0
| 39.0
| 0.0 |
2001-Mar-21 Wed
| ###
| 3.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-20 Tue
| ###
| ###
| ###
| ###
| 417,757
| 0
| ###
| ###
| 0.0 |
2001-Mar-19 Mon
| ###
| ###
| ###
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2001-Mar-16 Fri
| 3.174
| 3.174
| ###
| ###
| 614,848
| ###
| ###
| ###
| 0.0 |
2001-Mar-15 Thu
| ###
| ###
| ###
| ###
| 1,344,954
| 0
| 88.9
| 88.9
| 0.0 |
2001-Mar-14 Wed
| ###
| 3.24
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2001-Mar-13 Tue
| ###
| 3.24
| ###
| ###
| 862,347
| ###
| ###
| ###
| 0.0 |
2001-Mar-12 Mon
| 3.241
| 3.25
| ###
| ###
| 576,584
| 936,949
| 32.6
| 32.6
| 0.0 |
2001-Mar-09 Fri
| 3.25
| 3.28
| 3.22
| 3.25
|
|
| ###
| ###
| 0.2 |
2001-Mar-08 Thu
| 3.23
| 3.25
| 3.2
| 3.24
|
|
| 76.5
| 76.5
| ### |
2001-Mar-07 Wed
| ###
| ###
| 3.24
| 3.25
|
|
| ###
| ###
| 0.2 |
2001-Mar-06 Tue
| 3.342
| ###
| ###
| ###
| 406,244
| 0
| 30.2
| 30.2
| 0.0 |
2001-Mar-05 Mon
| ###
| ###
| ###
| ###
| 1,285,982
| 0
| ###
| ###
| 0.0 |
2001-Mar-02 Fri
| ###
| 3.4
| ###
| ###
| 904,156
| ###
| ###
| ###
| 0.0 |
2001-Mar-01 Thu
| ###
| ###
| 3.28
| ###
| 2,075,056
| ###
| ###
| ###
| 0.0 |
2001-Feb-28 Wed
| ###
| ###
| 3.26
| 3.28
|
|
| 27.9
| 27.9
| 0.2 |
2001-Feb-27 Tue
| 3.26
| ###
| 3.26
| ###
| 625,547
| 1,019,641
| ###
| ###
| 0.0 |
2001-Feb-26 Mon
| ###
| ###
| 3.24
| 3.26
| 545,244
| ###
| ###
| ###
| 0.2 |
2001-Feb-23 Fri
| ###
| ###
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2001-Feb-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-21 Wed
| ###
| ###
| ###
| ###
| 966,771
| 0
| ###
| ###
| 0.0 |
2001-Feb-20 Tue
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2001-Feb-19 Mon
| ###
| ###
| ###
| ###
| 1,636,782
| 0
| 82.1
| 82.1
| 0.0 |
2001-Feb-16 Fri
| ###
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-15 Thu
| ###
| 3.253
| ###
| 3.253
|
|
| ###
| ###
| 0.2 |
2001-Feb-14 Wed
| 3.25
| 3.26
| ###
| 3.2
| 1,411,144
| ###
| 25.6
| 25.6
| 0.2 |
2001-Feb-13 Tue
| 3.21
| 3.26
| 3.2
| 3.25
| 556,244
| ###
| ###
| ###
| 0.2 |
2001-Feb-12 Mon
| 3.22
| 3.22
| ###
| 3.21
| 797,579
| ###
| ###
| ###
| ### |
2001-Feb-09 Fri
| 3.24
| 3.24
| ###
| 3.22
| 898,626
| 1,455,774
| 32.9
| 32.9
| 0.2 |
2001-Feb-08 Thu
| 3.26
| ###
| 3.21
| 3.25
| 552,329
| 886,488
| 34.7
| 34.7
| 0.2 |
2001-Feb-07 Wed
| 3.26
| ###
| 3.23
| 3.28
|
|
| 79.2
| 79.2
| 0.2 |
2001-Feb-06 Tue
| 3.25
| 3.28
| 3.25
| 3.26
| 308,927
| 1,008,646
| ###
| ###
| 0.2 |
2001-Feb-05 Mon
| ###
| ###
| 3.21
| 3.24
| 811,940
| ###
| 33.2
| 33.2
| ### |
2001-Feb-02 Fri
| ###
| ###
| 3.28
| 3.28
|
|
| 36.3
| 36.3
| 0.2 |
2001-Feb-01 Thu
| 3.27
| ###
| 3.27
| ###
| 1,283,643
| 2,098,756
| ###
| ###
| 0.0 |
2001-Jan-31 Wed
| 3.27
| 3.29
| 3.26
| 3.27
|
|
| 72.1
| 72.1
| ### |
2001-Jan-30 Tue
| 3.28
| 3.29
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-29 Mon
| 3.29
| 3.29
| 3.25
| 3.28
|
|
| 32.4
| 32.4
| 0.2 |
2001-Jan-25 Thu
| ###
| ###
| 3.26
| ###
| 1,118,846
| ###
| 68.7
| 68.7
| 0.0 |
2001-Jan-24 Wed
| ###
| ###
| ###
| ###
| 863,053
| 0
| 69.9
| 69.9
| 0.0 |
2001-Jan-23 Tue
| 3.26
| ###
| 3.26
| 3.29
|
|
| ###
| ###
| ### |
2001-Jan-22 Mon
| ###
| ###
| 3.27
| 3.289
| 535,226
| ###
| ###
| ###
| 0.2 |
2001-Jan-19 Fri
| ###
| ###
| 3.29
| ###
| 918,778
| 1,511,389
| 27.9
| 27.9
| 0.0 |
2001-Jan-18 Thu
| ###
| ###
| ###
| ###
| 769,573
| 0
| 63.3
| 63.3
| 0.0 |
2001-Jan-17 Wed
| 3.25
| ###
| 3.25
| ###
| 1,120,923
| ###
| ###
| ###
| 0.0 |
2001-Jan-16 Tue
| 3.26
| 3.28
| 3.24
| 3.25
|
|
| 35.7
| 35.7
| 0.2 |
2001-Jan-15 Mon
| 3.289
| ###
| 3.28
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2001-Jan-12 Fri
| 3.29
| ###
| 3.28
| ###
| 910,679
| ###
| ###
| ###
| 0.0 |
2001-Jan-11 Thu
| 3.25
| ###
| 3.25
| ###
| 653,748
| 1,062,340
| 84.9
| 84.9
| 0.0 |
2001-Jan-10 Wed
| 3.2
| 3.28
| 3.2
| 3.25
| 1,072,154
| 3,473,778
| ###
| ###
| 0.2 |
2001-Jan-09 Tue
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2001-Jan-08 Mon
| 3.22
| 3.23
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2001-Jan-05 Fri
| ###
| 3.25
| 3.22
| 3.25
|
|
| 74.2
| 74.2
| 0.2 |
2001-Jan-04 Thu
| ###
| 3.28
| ###
| 3.25
| 3,110,441
| 5,101,123
| ###
| ###
| 0.2 |
2001-Jan-03 Wed
| ###
| 3.2
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2001-Jan-02 Tue
| 3.2
| 3.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-01 Mon
| ###
| ###
| ###
| ###
| 1,734,644
| 0
| ###
| ###
| 0.0 |
2000-Dec-29 Fri
| ###
| ###
| ###
| ###
| 1,734,644
| 0
| ###
| ###
| 0.0 |
2000-Dec-28 Thu
| 3.27
| ###
| 3.27
| ###
| 1,019,742
| 1,667,278
| ###
| ###
| 0.0 |
2000-Dec-27 Wed
| 3.21
| ###
| 3.21
| 3.29
|
|
| ###
| ###
| ### |
2000-Dec-26 Tue
| 3.28
| 3.28
| 3.21
| 3.21
| 2,585,658
| ###
| ###
| ###
| ### |
2000-Dec-25 Mon
| 3.28
| 3.28
| 3.21
| 3.21
| 2,585,658
| ###
| ###
| ###
| ### |
2000-Dec-22 Fri
| 3.28
| 3.28
| 3.21
| 3.21
| 2,585,658
| ###
| ###
| ###
| ### |
2000-Dec-21 Thu
| 3.25
| 3.29
| 3.21
| 3.28
| 1,293,956
| 4,205,357
| ###
| ###
| 0.2 |
2000-Dec-20 Wed
| 3.42
| 3.42
| 3.28
| ###
| 986,050
| ###
| 14.9
| 14.9
| 0.0 |
2000-Dec-19 Tue
| 3.48
| 3.49
| 3.43
| 3.44
| 2,516,622
| ###
| 31.4
| 31.4
| 0.2 |
2000-Dec-18 Mon
| 3.43
| 3.49
| 3.42
| 3.47
| 624,181
| 2,156,545
| ###
| ###
| 0.2 |
2000-Dec-15 Fri
| 3.45
| 3.48
| 3.42
| 3.45
| 543,483
| ###
| 80.1
| 80.1
| ### |
2000-Dec-14 Thu
| 3.45
| 3.48
| 3.42
| 3.47
|
|
| ###
| ###
| 0.2 |
2000-Dec-13 Wed
| 3.479
| 3.53
| 3.47
| 3.48
|
|
| ###
| ###
| 0.2 |
2000-Dec-12 Tue
| 3.47
| 3.52
| 3.47
| 3.5
|
|
| ###
| ###
| 0.3 |
2000-Dec-11 Mon
| 3.48
| 3.51
| 3.45
| 3.5
|
|
| ###
| ###
| 0.3 |
2000-Dec-08 Fri
| 3.48
| 3.5
| 3.45
| 3.48
|
|
| ###
| ###
| 0.2 |
2000-Dec-07 Thu
| 3.427
| 3.5
| 3.4
| 3.49
|
|
| ###
| ###
| ### |
2000-Dec-06 Wed
| 3.41
| 3.48
| 3.4
| 3.48
|
|
| ###
| ###
| 0.2 |
2000-Dec-05 Tue
| ###
| 3.4
| ###
| 3.4
| 1,056,728
| ###
| 78.3
| 78.3
| 0.2 |
2000-Dec-04 Mon
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2000-Dec-01 Fri
| 3.28
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-30 Thu
| 3.27
| ###
| 3.25
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2000-Nov-29 Wed
| 3.29
| ###
| 3.28
| ###
| 2,619,988
| 4,296,780
| 73.2
| 73.2
| 0.0 |
2000-Nov-28 Tue
| 3.29
| ###
| 3.25
| ###
| 720,080
| ###
| ###
| ###
| 0.0 |
2000-Nov-27 Mon
| 3.27
| ###
| 3.26
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2000-Nov-24 Fri
| ###
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-23 Thu
| 3.4
| 3.4
| ###
| ###
| 2,765,186
| ###
| 36.4
| 36.4
| 0.0 |
2000-Nov-22 Wed
| 3.42
| 3.44
| ###
| 3.43
|
|
| 73.5
| 73.5
| 0.2 |
2000-Nov-21 Tue
| 3.41
| 3.46
| 3.4
| 3.43
|
|
| 77.0
| 77.0
| 0.2 |
2000-Nov-20 Mon
| 3.49
| 3.5
| 3.41
| 3.45
|
|
| ###
| ###
| ### |
2000-Nov-17 Fri
| 3.49
| 3.51
| 3.47
| 3.5
|
|
| ###
| ###
| 0.3 |
2000-Nov-16 Thu
| ###
| 3.51
| ###
| 3.51
| 1,505,740
| 2,642,573
| ###
| ###
| ### |
2000-Nov-15 Wed
| 3.41
| 3.46
| ###
| 3.4
| 1,590,142
| 2,750,945
| ###
| ###
| 0.2 |
2000-Nov-13 Mon
| 3.343
| ###
| ###
| 3.358
|
|
| ###
| ###
| ### |
2000-Nov-10 Fri
| ###
| ###
| ###
| ###
| 1,783,750
| 0
| ###
| ###
| 0.0 |
2000-Nov-09 Thu
| ###
| ###
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2000-Nov-08 Wed
| 3.287
| ###
| 3.28
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2000-Nov-07 Tue
| 3.26
| ###
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-06 Mon
| 3.2
| 3.29
| ###
| 3.26
|
|
| 84.1
| 84.1
| 0.2 |
2000-Nov-03 Fri
| ###
| 3.23
| ###
| 3.21
|
|
| 80.2
| 80.2
| ### |
2000-Nov-02 Thu
| ###
| 3.2
| ###
| ###
| 1,324,722
| 2,119,555
| ###
| ###
| 0.0 |
2000-Nov-01 Wed
| ###
| ###
| ###
| ###
| 938,524
| 0
| ###
| ###
| 0.0 |
2000-Oct-31 Tue
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2000-Oct-30 Mon
| ###
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2000-Oct-27 Fri
| ###
| ###
| ###
| ###
| 2,773,927
| 0
| 26.0
| 26.0
| 0.0 |
2000-Oct-26 Thu
| ###
| ###
| ###
| ###
| 1,729,956
| 0
| ###
| ###
| 0.0 |
2000-Oct-25 Wed
| ###
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2000-Oct-24 Tue
| ###
| ###
| ###
| ###
| 1,975,826
| 0
| 81.9
| 81.9
| 0.0 |
2000-Oct-23 Mon
| ###
| ###
| ###
| ###
| 1,279,451
| 0
| 77.5
| 77.5
| 0.0 |
2000-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2000-Oct-19 Thu
| ###
| ###
| ###
| ###
| 1,565,773
| 0
| 79.9
| 79.9
| 0.0 |
2000-Oct-18 Wed
| ###
| 3
| ###
| ###
| 1,748,725
| 2,623,087
| 84.7
| 84.7
| 0.0 |
2000-Oct-17 Tue
| ###
| ###
| 3
| 3
| 931,027
| 1,396,540
| ###
| ###
| 0.2 |
2000-Oct-16 Mon
| ###
| ###
| ###
| ###
| 3,135,828
| 0
| 81.3
| 81.3
| 0.0 |
2000-Oct-13 Fri
| ###
| ###
| ###
| ###
| 5,669,071
| 0
| 92.5
| 92.5
| 0.0 |
2000-Oct-12 Thu
| 2.86
| ###
| 2.86
| ###
| 3,282,373
| ###
| ###
| ###
| 0.0 |
2000-Oct-11 Wed
| 2.79
| 2.89
| 2.79
| 2.88
| 1,455,643
| 4,134,026
| 90.9
| 90.9
| 0.2 |
2000-Oct-10 Tue
| 2.77
| 2.83
| 2.77
| 2.8
| 3,548,774
| ###
| 81.0
| 81.0
| 0.2 |
2000-Oct-09 Mon
| 2.8
| 2.82
| 2.75
| 2.78
|
|
| ###
| ###
| 0.2 |
2000-Oct-06 Fri
| 2.81
| 2.84
| 2.8
| 2.82
| 4,074,324
| ###
| ###
| ###
| ### |
2000-Oct-05 Thu
| 2.79
| 2.83
| 2.78
| 2.83
| 1,195,651
| ###
| 79.7
| 79.7
| 0.2 |
2000-Oct-04 Wed
| 2.78
| 2.81
| 2.76
| 2.8
| 1,043,547
| 2,906,278
| 78.7
| 78.7
| 0.2 |
2000-Oct-03 Tue
| 2.7
| 2.79
| 2.7
| 2.77
|
|
| 86.7
| 86.7
| 0.2 |
2000-Oct-02 Mon
| 2.7
| 2.76
| 2.7
| 2.74
| 371,970
| 1,015,478
| 83.0
| 83.0
| 0.2 |
2000-Sep-29 Fri
| 2.75
| 2.77
| 2.75
| 2.77
| 3,847,444
| 10,618,945
| ###
| ###
| 0.2 |
|