Currently Sun 26-Mar-15 08:59:46 PM AEDT
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(TAB) TAB LIMITED Daily Prices Page 2...
TOC Company Info for TAB Limits 
| Listing Code | TAB |
| Listing Name | TAB LIMITED |
| GICS Sector | Hotels Restaurants & Leisure |
| ISIN Name | TAB LIMITED |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000TAB1 |
Maximum Price date available .. Friday 13th March 2026
Latest price with VOLUME for TAB .. Monday 16th August 2004
TAB is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for TAB Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.172 |
|---|---|---|---|---|---|---|---|---|---|
| 2003-Sep-09 Tue | ### | ### | 3.27 | 3.27 | 3,501,256 | 5,724,553 | ### | ### | ### |
| 2003-Sep-08 Mon | ### | ### | ### | ### | 1,809,324 | 0 | ### | ### | 0.0 |
| 2003-Sep-05 Fri | ### | ### | 3.28 | ### | 1,497,551 | 2,455,983 | ### | ### | 0.0 |
| 2003-Sep-04 Thu | ### | ### | 3.27 | ### | ### | ### | 0.0 | ||
| 2003-Sep-03 Wed | ### | 3.4 | ### | ### | 2,035,544 | 3,460,424 | 32.8 | 32.8 | 0.0 |
| 2003-Sep-02 Tue | ### | ### | ### | ### | 763,586 | 0 | ### | ### | 0.0 |
| 2003-Sep-01 Mon | ### | ### | ### | ### | 69.1 | 69.1 | 0.0 | ||
| 2003-Aug-29 Fri | ### | ### | 3.29 | ### | ### | ### | 0.0 | ||
| 2003-Aug-28 Thu | ### | ### | ### | ### | 28.5 | 28.5 | 0.0 | ||
| 2003-Aug-27 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Aug-26 Tue | 3.29 | ### | 3.26 | 3.27 | 34.1 | 34.1 | ### | ||
| 2003-Aug-25 Mon | 3.28 | ### | 3.26 | 3.28 | 67.8 | 67.8 | 0.2 | ||
| 2003-Aug-22 Fri | ### | ### | 3.26 | 3.27 | 17.0 | 17.0 | ### | ||
| 2003-Aug-21 Thu | 3.29 | ### | 3.28 | ### | 495,155 | 812,054 | 76.1 | 76.1 | 0.0 |
| 2003-Aug-20 Wed | 3.28 | ### | 3.27 | 3.29 | ### | ### | ### | ||
| 2003-Aug-19 Tue | 3.24 | 3.27 | 3.24 | 3.27 | 839,377 | 2,732,172 | ### | ### | ### |
| 2003-Aug-18 Mon | 3.25 | 3.25 | 3.23 | 3.25 | 985,283 | ### | 66.4 | 66.4 | 0.2 |
| 2003-Aug-15 Fri | 3.27 | 3.29 | 3.24 | 3.24 | ### | ### | ### | ||
| 2003-Aug-14 Thu | 3.26 | 3.26 | 3.24 | 3.26 | 1,235,144 | ### | ### | ### | 0.2 |
| 2003-Aug-13 Wed | 3.23 | 3.27 | 3.21 | 3.25 | 676,440 | ### | 69.6 | 69.6 | 0.2 |
| 2003-Aug-12 Tue | 3.23 | 3.24 | 3.22 | 3.22 | 32.0 | 32.0 | 0.2 | ||
| 2003-Aug-11 Mon | 3.26 | 3.26 | 3.22 | 3.23 | 435,952 | 1,412,484 | ### | ### | ### |
| 2003-Aug-08 Fri | 3.29 | 3.29 | 3.26 | 3.26 | 21.1 | 21.1 | 0.2 | ||
| 2003-Aug-07 Thu | 3.22 | 3.28 | 3.22 | 3.26 | 78.7 | 78.7 | 0.2 | ||
| 2003-Aug-06 Wed | 3.22 | 3.23 | 3.21 | 3.22 | ### | ### | 0.2 | ||
| 2003-Aug-05 Tue | 3.2 | 3.23 | 3.2 | 3.22 | ### | ### | 0.2 | ||
| 2003-Aug-04 Mon | 3.2 | 3.23 | 3.2 | 3.22 | 71.6 | 71.6 | 0.2 | ||
| 2003-Aug-01 Fri | 3.23 | 3.24 | 3.2 | 3.22 | 620,323 | 1,997,440 | ### | ### | 0.2 |
| 2003-Jul-31 Thu | 3.22 | 3.26 | 3.22 | 3.24 | 1,171,356 | ### | ### | ### | ### |
| 2003-Jul-30 Wed | 3.25 | 3.26 | 3.22 | 3.23 | 26.1 | 26.1 | ### | ||
| 2003-Jul-29 Tue | 3.22 | 3.27 | 3.21 | 3.25 | 76.5 | 76.5 | 0.2 | ||
| 2003-Jul-28 Mon | 3.26 | 3.26 | 3.22 | 3.23 | 22.1 | 22.1 | ### | ||
| 2003-Jul-25 Fri | 3.21 | 3.26 | 3.2 | 3.24 | 587,573 | ### | 73.2 | 73.2 | ### |
| 2003-Jul-24 Thu | 3.21 | 3.23 | 3.21 | 3.22 | 1,112,175 | ### | 70.1 | 70.1 | 0.2 |
| 2003-Jul-23 Wed | 3.23 | 3.25 | 3.2 | 3.23 | 1,122,586 | ### | 67.8 | 67.8 | ### |
| 2003-Jul-22 Tue | ### | 3.22 | ### | 3.22 | 850,986 | 1,370,087 | ### | ### | 0.2 |
| 2003-Jul-21 Mon | 3.21 | 3.23 | ### | 3.2 | 732,422 | ### | 29.3 | 29.3 | 0.2 |
| 2003-Jul-18 Fri | 3.21 | 3.24 | 3.2 | 3.21 | ### | ### | ### | ||
| 2003-Jul-17 Thu | 3.23 | 3.24 | ### | 3.23 | 73.6 | 73.6 | ### | ||
| 2003-Jul-16 Wed | 3.29 | 3.29 | 3.21 | 3.23 | 12.9 | 12.9 | ### | ||
| 2003-Jul-15 Tue | 3.28 | ### | 3.28 | 3.29 | ### | ### | ### | ||
| 2003-Jul-14 Mon | 3.29 | ### | 3.28 | ### | 1,202,423 | 1,971,973 | ### | ### | 0.0 |
| 2003-Jul-11 Fri | 3.28 | ### | 3.27 | 3.28 | 1,400,979 | ### | 66.9 | 66.9 | 0.2 |
| 2003-Jul-10 Thu | 3.28 | ### | 3.27 | ### | 1,592,453 | ### | ### | ### | 0.0 |
| 2003-Jul-09 Wed | ### | ### | 3.27 | 3.28 | 24.5 | 24.5 | 0.2 | ||
| 2003-Jul-08 Tue | ### | ### | ### | ### | 2,288,840 | 0 | ### | ### | 0.0 |
| 2003-Jul-07 Mon | ### | ### | 3.28 | ### | ### | ### | 0.0 | ||
| 2003-Jul-04 Fri | 3.28 | ### | 3.28 | ### | 388,821 | ### | ### | ### | 0.0 |
| 2003-Jul-03 Thu | 3.29 | ### | 3.25 | 3.28 | 1,225,025 | ### | 28.8 | 28.8 | 0.2 |
| 2003-Jul-02 Wed | 3.24 | 3.29 | 3.24 | 3.28 | 1,661,576 | 5,425,045 | 77.7 | 77.7 | 0.2 |
| 2003-Jul-01 Tue | 3.22 | 3.26 | ### | 3.26 | 621,483 | ### | ### | ### | 0.2 |
| 2003-Jun-30 Mon | ### | ### | 3.23 | 3.25 | 20.4 | 20.4 | 0.2 | ||
| 2003-Jun-27 Fri | ### | ### | 3.26 | ### | 2,179,989 | 3,553,382 | ### | ### | 0.0 |
| 2003-Jun-25 Wed | ### | ### | 3.25 | ### | ### | ### | 0.0 | ||
| 2003-Jun-24 Tue | ### | 3.4 | ### | ### | 926,753 | 1,575,480 | 76.9 | 76.9 | 0.0 |
| 2003-Jun-23 Mon | 3.4 | 3.45 | 3.4 | 3.42 | 1,734,275 | ### | ### | ### | 0.2 |
| 2003-Jun-20 Fri | ### | 3.44 | ### | 3.43 | 83.9 | 83.9 | 0.2 | ||
| 2003-Jun-19 Thu | ### | ### | ### | ### | 2,722,257 | 0 | ### | ### | 0.0 |
| 2003-Jun-18 Wed | ### | ### | ### | ### | 1,798,059 | 0 | 76.9 | 76.9 | 0.0 |
| 2003-Jun-17 Tue | 3.28 | ### | 3.28 | ### | 86.9 | 86.9 | 0.0 | ||
| 2003-Jun-16 Mon | ### | 3.28 | ### | 3.26 | 1,275,989 | 2,092,621 | ### | ### | 0.2 |
| 2003-Jun-13 Fri | 3.2 | 3.27 | ### | ### | 25.4 | 25.4 | 0.0 | ||
| 2003-Jun-12 Thu | 3.24 | 3.24 | ### | 3.2 | 1,230,474 | ### | ### | ### | 0.2 |
| 2003-Jun-11 Wed | 3.26 | 3.28 | 3.23 | 3.23 | ### | ### | ### | ||
| 2003-Jun-10 Tue | ### | 3.25 | ### | 3.23 | 823,629 | ### | ### | ### | ### |
| 2003-Jun-06 Fri | 3.2 | 3.23 | ### | ### | 2,108,450 | 3,405,146 | ### | ### | 0.0 |
| 2003-Jun-05 Thu | 3.2 | 3.2 | ### | ### | ### | ### | 0.0 | ||
| 2003-Jun-04 Wed | 3.23 | 3.25 | ### | ### | 4,301,045 | ### | 16.0 | 16.0 | 0.0 |
| 2003-Jun-03 Tue | 3.27 | 3.28 | 3.25 | 3.25 | 30.1 | 30.1 | 0.2 | ||
| 2003-Jun-02 Mon | ### | ### | 3.28 | 3.28 | 23.8 | 23.8 | 0.2 | ||
| 2003-May-30 Fri | 3.29 | ### | 3.29 | ### | 2,997,673 | 4,931,172 | 74.7 | 74.7 | 0.0 |
| 2003-May-29 Thu | ### | ### | 3.29 | 3.29 | 902,322 | ### | ### | ### | ### |
| 2003-May-28 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-May-27 Tue | ### | ### | ### | ### | 842,154 | 0 | ### | ### | 0.0 |
| 2003-May-26 Mon | ### | ### | 3.29 | ### | ### | ### | 0.0 | ||
| 2003-May-23 Fri | ### | ### | ### | ### | 1,105,028 | 0 | ### | ### | 0.0 |
| 2003-May-22 Thu | ### | ### | 3.27 | ### | 82.8 | 82.8 | 0.0 | ||
| 2003-May-21 Wed | 3.29 | ### | 3.29 | ### | 73.1 | 73.1 | 0.0 | ||
| 2003-May-20 Tue | 3.27 | 3.29 | 3.27 | 3.29 | ### | ### | ### | ||
| 2003-May-19 Mon | 3.27 | ### | 3.26 | 3.29 | 2,281,920 | 3,719,529 | ### | ### | ### |
| 2003-May-16 Fri | 3.25 | 3.27 | ### | 3.27 | ### | ### | ### | ||
| 2003-May-15 Thu | 3.22 | 3.24 | ### | 3.24 | ### | ### | ### | ||
| 2003-May-14 Wed | 3.25 | 3.26 | 3.21 | 3.23 | 509,070 | 1,646,841 | ### | ### | ### |
| 2003-May-13 Tue | 3.25 | 3.26 | 3.24 | 3.25 | 583,928 | ### | ### | ### | 0.2 |
| 2003-May-12 Mon | 3.2 | 3.25 | 3.2 | 3.24 | 573,587 | ### | ### | ### | ### |
| 2003-May-09 Fri | 3.2 | 3.23 | 3.2 | 3.23 | 746,153 | 2,398,881 | ### | ### | ### |
| 2003-May-08 Thu | 3.2 | 3.22 | 3.2 | 3.22 | 82.2 | 82.2 | 0.2 | ||
| 2003-May-07 Wed | 3.23 | 3.23 | 3.2 | 3.23 | 70.6 | 70.6 | ### | ||
| 2003-May-06 Tue | 3.23 | 3.23 | 3.2 | 3.23 | 954,924 | 3,070,080 | ### | ### | ### |
| 2003-May-05 Mon | 3.22 | 3.24 | 3.2 | 3.24 | 289,856 | ### | ### | ### | ### |
| 2003-May-02 Fri | 3.21 | 3.23 | ### | 3.2 | 257,881 | 416,477 | 33.4 | 33.4 | 0.2 |
| 2003-May-01 Thu | 3.24 | 3.24 | 3.2 | 3.22 | 24.9 | 24.9 | 0.2 | ||
| 2003-Apr-30 Wed | 3.2 | 3.24 | ### | 3.23 | 654,626 | ### | ### | ### | ### |
| 2003-Apr-29 Tue | 3.22 | 3.23 | 3.2 | 3.23 | 607,144 | ### | 73.4 | 73.4 | ### |
| 2003-Apr-28 Mon | 3.22 | 3.23 | ### | 3.23 | ### | ### | ### | ||
| 2003-Apr-24 Thu | 3.23 | 3.23 | 3.2 | 3.22 | 28.7 | 28.7 | 0.2 | ||
| 2003-Apr-23 Wed | ### | 3.24 | ### | 3.23 | ### | ### | ### | ||
| 2003-Apr-22 Tue | ### | 3.2 | ### | ### | 69.2 | 69.2 | 0.0 | ||
| 2003-Apr-17 Thu | ### | ### | ### | ### | 495,342 | 0 | ### | ### | 0.0 |
| 2003-Apr-16 Wed | ### | ### | ### | ### | 74.1 | 74.1 | 0.0 | ||
| 2003-Apr-15 Tue | ### | ### | ### | ### | 668,953 | 0 | 20.4 | 20.4 | 0.0 |
| 2003-Apr-14 Mon | 3.2 | 3.2 | ### | ### | 411,324 | ### | ### | ### | 0.0 |
| 2003-Apr-11 Fri | ### | 3.21 | ### | 3.2 | ### | ### | 0.2 | ||
| 2003-Apr-10 Thu | ### | ### | ### | ### | 592,781 | 0 | 72.2 | 72.2 | 0.0 |
| 2003-Apr-09 Wed | ### | ### | ### | ### | 24.6 | 24.6 | 0.0 | ||
| 2003-Apr-08 Tue | 3.2 | 3.21 | ### | ### | 2,785,424 | ### | ### | ### | 0.0 |
| 2003-Apr-07 Mon | ### | 3.22 | ### | 3.22 | 2,820,378 | ### | 91.5 | 91.5 | 0.2 |
| 2003-Apr-04 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Apr-03 Thu | ### | ### | ### | ### | 463,970 | 0 | ### | ### | 0.0 |
| 2003-Apr-02 Wed | ### | ### | ### | ### | 551,048 | 0 | ### | ### | 0.0 |
| 2003-Apr-01 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Mar-31 Mon | ### | ### | ### | ### | 79.9 | 79.9 | 0.0 | ||
| 2003-Mar-28 Fri | ### | ### | ### | ### | 2,472,376 | 0 | 80.4 | 80.4 | 0.0 |
| 2003-Mar-27 Thu | ### | ### | ### | ### | 1,232,325 | 0 | 87.1 | 87.1 | 0.0 |
| 2003-Mar-26 Wed | ### | ### | ### | ### | 731,171 | 0 | 85.5 | 85.5 | 0.0 |
| 2003-Mar-25 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Mar-24 Mon | ### | ### | ### | ### | 1,705,289 | 0 | 80.7 | 80.7 | 0.0 |
| 2003-Mar-21 Fri | ### | ### | ### | ### | 21.9 | 21.9 | 0.0 | ||
| 2003-Mar-20 Thu | ### | ### | ### | ### | 76.0 | 76.0 | 0.0 | ||
| 2003-Mar-19 Wed | ### | ### | ### | ### | 23.0 | 23.0 | 0.0 | ||
| 2003-Mar-18 Tue | ### | ### | ### | ### | 2,442,089 | 0 | 14.8 | 14.8 | 0.0 |
| 2003-Mar-17 Mon | ### | ### | 2.88 | ### | 686,385 | ### | 80.6 | 80.6 | 0.0 |
| 2003-Mar-14 Fri | ### | ### | ### | ### | 2,681,589 | 0 | ### | ### | 0.0 |
| 2003-Mar-13 Thu | ### | ### | 2.87 | ### | ### | ### | 0.0 | ||
| 2003-Mar-12 Wed | ### | ### | 2.88 | ### | 36.8 | 36.8 | 0.0 | ||
| 2003-Mar-11 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Mar-10 Mon | ### | ### | ### | ### | 84.4 | 84.4 | 0.0 | ||
| 2003-Mar-07 Fri | ### | 3 | ### | ### | 1,570,942 | ### | ### | ### | 0.0 |
| 2003-Mar-06 Thu | 3 | 3 | ### | ### | 1,568,183 | 2,352,274 | 33.3 | 33.3 | 0.0 |
| 2003-Mar-05 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Mar-04 Tue | ### | ### | ### | ### | 2,129,272 | 0 | ### | ### | 0.0 |
| 2003-Mar-03 Mon | ### | ### | ### | ### | 1,212,027 | 0 | 74.9 | 74.9 | 0.0 |
| 2003-Feb-28 Fri | ### | ### | ### | ### | 1,509,284 | 0 | ### | ### | 0.0 |
| 2003-Feb-27 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Feb-26 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Feb-25 Tue | ### | ### | ### | 3 | ### | ### | 0.2 | ||
| 2003-Feb-24 Mon | 3 | ### | ### | ### | 4,258,445 | 0 | 74.0 | 74.0 | 0.0 |
| 2003-Feb-21 Fri | ### | ### | ### | ### | 1,026,689 | 0 | 28.7 | 28.7 | 0.0 |
| 2003-Feb-20 Thu | ### | ### | ### | ### | 81.4 | 81.4 | 0.0 | ||
| 2003-Feb-19 Wed | ### | ### | ### | ### | 85.8 | 85.8 | 0.0 | ||
| 2003-Feb-18 Tue | ### | ### | ### | ### | 720,251 | 0 | ### | ### | 0.0 |
| 2003-Feb-17 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Feb-14 Fri | ### | ### | ### | ### | 1,296,049 | 0 | 71.9 | 71.9 | 0.0 |
| 2003-Feb-13 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Feb-12 Wed | ### | ### | ### | ### | 1,409,848 | 0 | ### | ### | 0.0 |
| 2003-Feb-11 Tue | ### | ### | ### | ### | 1,806,376 | 0 | ### | ### | 0.0 |
| 2003-Feb-10 Mon | ### | ### | ### | ### | 2,466,951 | 0 | ### | ### | 0.0 |
| 2003-Feb-07 Fri | ### | ### | ### | ### | 818,428 | 0 | 70.5 | 70.5 | 0.0 |
| 2003-Feb-06 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Feb-05 Wed | ### | ### | ### | ### | 80.1 | 80.1 | 0.0 | ||
| 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 |
Basic Bottom of Page