End of day Prices (full format), 300 Days for (TGG) TEMPLETON GLOBAL GROWTH FUND LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2003-Oct-20 Mon
| 1.25
| 1.26
| 1.25
| 1.26
| 27,940
| ###
| ###
| ###
| ### |
2003-Oct-17 Fri
| 1.24
| 1.25
| 1.24
| 1.25
| 76,540
| ###
| 72.7
| 72.7
| ### |
2003-Oct-16 Thu
| 1.23
| 1.25
| 1.22
| 1.24
|
|
| 73.9
| 73.9
| 0.1 |
2003-Oct-15 Wed
| 1.23
| 1.25
| 1.22
| 1.22
| 51,153
| 63,173
| 32.2
| 32.2
| 0.1 |
2003-Oct-14 Tue
| 1.24
| 1.25
| 1.22
| 1.25
|
|
| 74.4
| 74.4
| ### |
2003-Oct-13 Mon
| 1.23
| 1.24
| 1.23
| 1.24
| 99,585
| 122,987
| ###
| ###
| 0.1 |
2003-Oct-10 Fri
| 1.22
| 1.23
| 1.2
| 1.23
|
|
| 70.7
| 70.7
| 0.1 |
2003-Oct-09 Thu
| 1.23
| 1.23
| 1.21
| 1.21
| 64,472
| 78,655
| 18.7
| 18.7
| ### |
2003-Oct-08 Wed
| 1.24
| 1.25
| 1.23
| 1.23
| 58,076
| ###
| 23.8
| 23.8
| 0.1 |
2003-Oct-07 Tue
| 1.24
| 1.24
| 1.23
| 1.24
|
|
| ###
| ###
| 0.1 |
2003-Oct-06 Mon
| 1.23
| 1.23
| 1.23
| 1.23
|
|
| 69.9
| 69.9
| 0.1 |
2003-Oct-03 Fri
| 1.2
| 1.24
| 1.2
| 1.24
| 22,680
| ###
| 88.5
| 88.5
| 0.1 |
2003-Oct-02 Thu
| ###
| ###
| ###
| ###
| 21,785
| 0
| ###
| ###
| 0.0 |
2003-Oct-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-30 Tue
| 1.2
| 1.21
| 1.2
| 1.2
| 32,056
| 38,627
| ###
| ###
| 0.1 |
2003-Sep-29 Mon
| 1.22
| 1.22
| 1.2
| 1.2
| 20,089
| ###
| ###
| ###
| 0.1 |
2003-Sep-26 Fri
| 1.22
| 1.24
| 1.22
| 1.24
|
|
| ###
| ###
| 0.1 |
2003-Sep-25 Thu
| 1.2
| 1.25
| 1.2
| 1.24
|
|
| ###
| ###
| 0.1 |
2003-Sep-24 Wed
| 1.24
| 1.24
| 1.22
| 1.22
| 45,251
| 55,658
| 18.5
| 18.5
| 0.1 |
2003-Sep-23 Tue
| 1.25
| 1.26
| 1.23
| 1.24
|
|
| ###
| ###
| 0.1 |
2003-Sep-22 Mon
| 1.25
| 1.26
| 1.25
| 1.26
|
|
| 76.9
| 76.9
| ### |
2003-Sep-19 Fri
| 1.23
| 1.25
| 1.23
| 1.25
| 80,143
| 99,377
| ###
| ###
| ### |
2003-Sep-18 Thu
| 1.23
| 1.24
| 1.23
| 1.24
|
|
| 74.9
| 74.9
| 0.1 |
2003-Sep-17 Wed
| 1.22
| 1.24
| 1.22
| 1.23
| 89,185
| ###
| ###
| ###
| 0.1 |
2003-Sep-16 Tue
| 1.21
| 1.23
| 1.21
| 1.23
| 27,526
| 33,581
| ###
| ###
| 0.1 |
2003-Sep-15 Mon
| 1.2
| 1.23
| 1.2
| 1.23
| 59,576
| 72,384
| ###
| ###
| 0.1 |
2003-Sep-12 Fri
| 1.21
| 1.22
| 1.2
| 1.22
|
|
| 75.5
| 75.5
| 0.1 |
2003-Sep-11 Thu
| 1.2
| 1.23
| 1.2
| 1.23
|
|
| 87.8
| 87.8
| 0.1 |
2003-Sep-10 Wed
| 1.21
| 1.21
| 1.2
| 1.2
| 43,052
| 51,877
| ###
| ###
| 0.1 |
2003-Sep-09 Tue
| 1.21
| 1.21
| 1.21
| 1.21
| 14,479
| ###
| ###
| ###
| ### |
2003-Sep-08 Mon
| 1.22
| 1.22
| 1.2
| 1.2
| 12,084
| 14,621
| ###
| ###
| 0.1 |
2003-Sep-05 Fri
| 1.22
| 1.23
| 1.22
| 1.22
| 48,849
| 59,840
| ###
| ###
| 0.1 |
2003-Sep-04 Thu
| 1.2
| 1.23
| 1.2
| 1.23
|
|
| ###
| ###
| 0.1 |
2003-Sep-03 Wed
| 1.23
| 1.24
| ###
| ###
| 148,582
| 92,120
| ###
| ###
| 0.0 |
2003-Sep-02 Tue
| ###
| 1.26
| ###
| 1.22
| 151,124
| ###
| ###
| ###
| 0.1 |
2003-Sep-01 Mon
| ###
| ###
| ###
| ###
| 31,457
| 0
| 29.3
| 29.3
| 0.0 |
2003-Aug-29 Fri
| ###
| ###
| ###
| ###
| 33,320
| 0
| ###
| ###
| 0.0 |
2003-Aug-28 Thu
| 1.2
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-27 Wed
| ###
| 1.2
| ###
| 1.2
| 160,525
| ###
| ###
| ###
| 0.1 |
2003-Aug-26 Tue
| ###
| ###
| ###
| ###
| 6,250
| 0
| 71.6
| 71.6
| 0.0 |
2003-Aug-25 Mon
| ###
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-22 Fri
| ###
| 1.2
| ###
| 1.2
| 48,585
| 29,151
| 84.5
| 84.5
| 0.1 |
2003-Aug-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-20 Wed
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2003-Aug-19 Tue
| ###
| ###
| ###
| ###
| 95,877
| 0
| 70.4
| 70.4
| 0.0 |
2003-Aug-18 Mon
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2003-Aug-15 Fri
| ###
| ###
| ###
| ###
| 17,878
| 0
| 24.3
| 24.3
| 0.0 |
2003-Aug-14 Thu
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2003-Aug-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-12 Tue
| ###
| ###
| ###
| ###
| 34,550
| 0
| 26.3
| 26.3
| 0.0 |
2003-Aug-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Aug-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-07 Thu
| ###
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2003-Aug-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-05 Tue
| ###
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2003-Aug-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-01 Fri
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2003-Jul-31 Thu
| ###
| ###
| ###
| ###
| 126,223
| 0
| ###
| ###
| 0.0 |
2003-Jul-30 Wed
| ###
| ###
| ###
| ###
| 33,322
| 0
| 14.8
| 14.8
| 0.0 |
2003-Jul-29 Tue
| ###
| ###
| ###
| ###
| 19,170
| 0
| ###
| ###
| 0.0 |
2003-Jul-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-25 Fri
| ###
| ###
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2003-Jul-24 Thu
| ###
| ###
| ###
| ###
| 59,120
| 0
| 69.0
| 69.0
| 0.0 |
2003-Jul-23 Wed
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2003-Jul-22 Tue
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2003-Jul-21 Mon
| ###
| ###
| ###
| ###
| 44,083
| 0
| 7.0
| 7.0
| 0.0 |
2003-Jul-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-17 Thu
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2003-Jul-16 Wed
| ###
| ###
| ###
| ###
| 27,240
| 0
| ###
| ###
| 0.0 |
2003-Jul-15 Tue
| 1.2
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-14 Mon
| ###
| ###
| ###
| ###
| 20,171
| 0
| ###
| ###
| 0.0 |
2003-Jul-11 Fri
| ###
| ###
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2003-Jul-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-09 Wed
| ###
| ###
| ###
| ###
| 87,559
| 0
| 75.2
| 75.2
| 0.0 |
2003-Jul-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-07 Mon
| ###
| ###
| ###
| ###
| 53,950
| 0
| ###
| ###
| 0.0 |
2003-Jul-04 Fri
| ###
| ###
| ###
| ###
| 79,475
| 0
| ###
| ###
| 0.0 |
2003-Jul-03 Thu
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2003-Jul-02 Wed
| ###
| ###
| ###
| ###
| 25,950
| 0
| ###
| ###
| 0.0 |
2003-Jul-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-30 Mon
| ###
| ###
| ###
| ###
| 105,879
| 0
| ###
| ###
| 0.0 |
2003-Jun-27 Fri
| ###
| ###
| ###
| ###
| 62,674
| 0
| ###
| ###
| 0.0 |
2003-Jun-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-24 Tue
| ###
| ###
| 1
| ###
| 173,542
| 86,771
| ###
| ###
| 0.0 |
2003-Jun-23 Mon
| ###
| ###
| ###
| ###
| 198,024
| 0
| 72.4
| 72.4
| 0.0 |
2003-Jun-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-18 Wed
| ###
| ###
| ###
| ###
|
|
| 11.7
| 11.7
| 0.0 |
2003-Jun-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-16 Mon
| ###
| ###
| 1
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2003-Jun-13 Fri
| ###
| ###
| ###
| ###
| 74,980
| 0
| ###
| ###
| 0.0 |
2003-Jun-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-11 Wed
| ###
| ###
| ###
| ###
| 165,352
| 0
| ###
| ###
| 0.0 |
2003-Jun-10 Tue
| 1
| ###
| 1
| 1
| 97,445
| 48,722
| ###
| ###
| ### |
2003-Jun-06 Fri
| ###
| ###
| ###
| 1
|
|
| ###
| ###
| ### |
2003-Jun-05 Thu
| ###
| ###
| ###
| 1
| 259,058
| 0
| ###
| ###
| ### |
2003-Jun-04 Wed
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2003-Jun-03 Tue
| ###
| ###
| ###
| ###
| 33,750
| 0
| 82.8
| 82.8
| 0.0 |
2003-Jun-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-29 Thu
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2003-May-28 Wed
| ###
| ###
| ###
| ###
| 115,053
| 0
| ###
| ###
| 0.0 |
2003-May-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-26 Mon
| ###
| ###
| ###
| ###
| 120,423
| 0
| 70.7
| 70.7
| 0.0 |
2003-May-23 Fri
| ###
| ###
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2003-May-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-20 Tue
| ###
| 1
| ###
| 1
| 206,959
| 103,479
| 81.9
| 81.9
| ### |
2003-May-19 Mon
| 1
| 1
| ###
| 1
|
|
| ###
| ###
| ### |
2003-May-16 Fri
| ###
| 1
| ###
| ###
| 70,722
| ###
| 72.3
| 72.3
| 0.0 |
2003-May-15 Thu
| 1
| 1
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2003-May-14 Wed
| 1
| ###
| 1
| 1
|
|
| ###
| ###
| ### |
2003-May-13 Tue
| ###
| ###
| ###
| 1
|
|
| 82.0
| 82.0
| ### |
2003-May-12 Mon
| 1
| ###
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2003-May-09 Fri
| 1
| 1
| ###
| ###
| 45,150
| 22,575
| 19.1
| 19.1
| 0.0 |
2003-May-08 Thu
| 1
| ###
| 1
| ###
| 51,923
| ###
| ###
| ###
| 0.0 |
2003-May-07 Wed
| 1
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-05 Mon
| ###
| ###
| ###
| 1
| 66,671
| 0
| ###
| ###
| ### |
2003-May-02 Fri
| 1
| ###
| 1
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2003-May-01 Thu
| ###
| ###
| 1
| 1
| 97,025
| ###
| 14.9
| 14.9
| ### |
2003-Apr-30 Wed
| ###
| ###
| ###
| ###
| 54,921
| 0
| 22.2
| 22.2
| 0.0 |
2003-Apr-29 Tue
| ###
| ###
| ###
| ###
| 12,822
| 0
| 72.4
| 72.4
| 0.0 |
2003-Apr-28 Mon
| ###
| ###
| ###
| ###
| 31,178
| 0
| 26.6
| 26.6
| 0.0 |
2003-Apr-24 Thu
| ###
| ###
| ###
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2003-Apr-23 Wed
| ###
| ###
| ###
| ###
| 69,721
| 0
| ###
| ###
| 0.0 |
2003-Apr-22 Tue
| 1
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-17 Thu
| ###
| ###
| 1
| 1
| 150,642
| 75,321
| ###
| ###
| ### |
2003-Apr-16 Wed
| ###
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-15 Tue
| ###
| ###
| 1
| 1
| 46,558
| 23,279
| ###
| ###
| ### |
2003-Apr-14 Mon
| ###
| ###
| ###
| 1
|
|
| ###
| ###
| ### |
2003-Apr-11 Fri
| ###
| ###
| ###
| ###
| 83,928
| 0
| 72.1
| 72.1
| 0.0 |
2003-Apr-10 Thu
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2003-Apr-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-08 Tue
| ###
| ###
| ###
| ###
| 48,476
| 0
| ###
| ###
| 0.0 |
2003-Apr-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-04 Fri
| ###
| ###
| ###
| ###
| 28,150
| 0
| ###
| ###
| 0.0 |
2003-Apr-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-02 Wed
| ###
| ###
| 1
| 1
| 98,283
| 49,141
| ###
| ###
| ### |
2003-Apr-01 Tue
| ###
| ###
| 1
| ###
| 28,420
| ###
| ###
| ###
| 0.0 |
2003-Mar-31 Mon
| ###
| ###
| ###
| ###
| 1,334,553
| 0
| ###
| ###
| 0.0 |
2003-Mar-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-27 Thu
| ###
| ###
| ###
| ###
| 92,956
| 0
| ###
| ###
| 0.0 |
2003-Mar-26 Wed
| ###
| ###
| ###
| ###
| 40,544
| 0
| ###
| ###
| 0.0 |
2003-Mar-25 Tue
| ###
| ###
| 1
| ###
| 53,977
| 26,988
| 4.1
| 4.1
| 0.0 |
2003-Mar-24 Mon
| ###
| ###
| ###
| ###
| 15,340
| 0
| 94.0
| 94.0
| 0.0 |
2003-Mar-21 Fri
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2003-Mar-20 Thu
| ###
| 1
| ###
| 1
|
|
| ###
| ###
| ### |
2003-Mar-19 Wed
| ###
| ###
| ###
| ###
| 71,524
| 0
| 69.3
| 69.3
| 0.0 |
2003-Mar-18 Tue
| ###
| 1
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2003-Mar-17 Mon
| ###
| ###
| ###
| ###
| 100,428
| 0
| ###
| ###
| 0.0 |
2003-Mar-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-13 Thu
| ###
| ###
| ###
| ###
| 173,342
| 0
| 29.1
| 29.1
| 0.0 |
2003-Mar-12 Wed
| ###
| ###
| ###
| ###
| 11,125
| 0
| ###
| ###
| 0.0 |
2003-Mar-11 Tue
| ###
| 1
| ###
| 1
|
|
| ###
| ###
| ### |
2003-Mar-10 Mon
| ###
| ###
| ###
| ###
| 63,724
| 0
| ###
| ###
| 0.0 |
2003-Mar-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-06 Thu
| ###
| ###
| ###
| ###
| 43,975
| 0
| 78.6
| 78.6
| 0.0 |
2003-Mar-05 Wed
| 1
| 1
| ###
| ###
|
|
| 5.0
| 5.0
| 0.0 |
2003-Mar-04 Tue
| 1
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-03 Mon
| ###
| ###
| 1
| 1
|
|
| 24.3
| 24.3
| ### |
2003-Feb-28 Fri
| 1
| ###
| 1
| ###
| 32,450
| 16,225
| 81.0
| 81.0
| 0.0 |
2003-Feb-27 Thu
| ###
| ###
| 1
| 1
| 95,626
| ###
| 17.9
| 17.9
| ### |
2003-Feb-26 Wed
| ###
| ###
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2003-Feb-25 Tue
| ###
| ###
| ###
| ###
| 90,646
| 0
| 84.6
| 84.6
| 0.0 |
2003-Feb-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-20 Thu
| ###
| ###
| ###
| ###
| 115,678
| 0
| ###
| ###
| 0.0 |
2003-Feb-19 Wed
| ###
| ###
| ###
| ###
| 92,975
| 0
| ###
| ###
| 0.0 |
2003-Feb-18 Tue
| ###
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-17 Mon
| 1
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-14 Fri
| ###
| ###
| 1
| 1
|
|
| ###
| ###
| ### |
2003-Feb-13 Thu
| ###
| ###
| ###
| 1
| 299,429
| 0
| 2.5
| 2.5
| ### |
2003-Feb-12 Wed
| 1.22
| 1.22
| ###
| ###
| 91,150
| ###
| 10.2
| 10.2
| 0.0 |
2003-Feb-11 Tue
| 1.28
| 1.28
| 1.28
| 1.28
|
|
| ###
| ###
| ### |
2003-Feb-10 Mon
| 1.26
| ###
| 1.26
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-07 Fri
| 1.26
| 1.26
| 1.26
| 1.26
|
|
| 70.5
| 70.5
| ### |
2003-Feb-06 Thu
| 1.23
| 1.23
| 1.2
| 1.2
|
|
| 19.3
| 19.3
| 0.1 |
2003-Feb-05 Wed
| 1.23
| 1.23
| 1.22
| 1.22
| 15,450
| 18,926
| 30.9
| 30.9
| 0.1 |
2003-Feb-04 Tue
| 1.24
| 1.25
| 1.22
| 1.23
| 61,681
| 76,176
| 27.5
| 27.5
| 0.1 |
2003-Feb-03 Mon
| 1.26
| 1.26
| 1.24
| 1.24
|
|
| 22.3
| 22.3
| 0.1 |
2003-Jan-31 Fri
| 1.28
| 1.28
| 1.26
| 1.26
|
|
| 16.7
| 16.7
| ### |
2003-Jan-30 Thu
| ###
| ###
| 1.28
| 1.28
| 20,056
| ###
| ###
| ###
| ### |
2003-Jan-29 Wed
| 1.29
| ###
| 1.28
| ###
| 14,377
| ###
| ###
| ###
| 0.0 |
2003-Jan-28 Tue
| 1.29
| ###
| 1.28
| 1.28
|
|
| 36.8
| 36.8
| ### |
2003-Jan-24 Fri
| 1.29
| 1.29
| 1.29
| 1.29
| 11,750
| 15,157
| 73.9
| 73.9
| 0.1 |
2003-Jan-23 Thu
| ###
| ###
| 1.29
| 1.29
|
|
| 11.2
| 11.2
| 0.1 |
2003-Jan-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-21 Tue
| ###
| ###
| ###
| ###
| 79,578
| 0
| ###
| ###
| 0.0 |
2003-Jan-20 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jan-17 Fri
| ###
| ###
| ###
| ###
| 40,750
| 0
| ###
| ###
| 0.0 |
2003-Jan-16 Thu
| ###
| ###
| ###
| ###
| 16,025
| 0
| ###
| ###
| 0.0 |
2003-Jan-15 Wed
| ###
| ###
| ###
| ###
| 8,245
| 0
| 18.5
| 18.5
| 0.0 |
2003-Jan-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-09 Thu
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2003-Jan-08 Wed
| ###
| ###
| ###
| ###
| 23,250
| 0
| ###
| ###
| 0.0 |
2003-Jan-07 Tue
| 1.29
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-06 Mon
| 1.29
| 1.29
| 1.28
| 1.29
|
|
| ###
| ###
| 0.1 |
2003-Jan-03 Fri
| 1.28
| 1.29
| 1.28
| 1.29
|
|
| ###
| ###
| 0.1 |
2003-Jan-02 Thu
| 1.25
| 1.26
| 1.25
| 1.26
|
|
| ###
| ###
| ### |
2002-Dec-31 Tue
| 1.25
| 1.25
| 1.25
| 1.25
| 0
|
|
|
| ### |
2002-Dec-30 Mon
| 1.25
| 1.25
| 1.25
| 1.25
|
|
| 72.1
| 72.1
| ### |
2002-Dec-27 Fri
| 1.23
| 1.23
| 1.23
| 1.23
| 0
|
|
|
| 0.1 |
2002-Dec-24 Tue
| 1.23
| 1.24
| 1.23
| 1.23
|
|
| ###
| ###
| 0.1 |
2002-Dec-23 Mon
| 1.23
| 1.25
| 1.22
| 1.25
|
|
| 85.2
| 85.2
| ### |
2002-Dec-20 Fri
| 1.23
| 1.23
| 1.23
| 1.23
|
|
| 67.1
| 67.1
| 0.1 |
2002-Dec-19 Thu
| 1.26
| 1.26
| 1.24
| 1.24
| 14,082
| ###
| ###
| ###
| 0.1 |
2002-Dec-18 Wed
| 1.26
| 1.26
| 1.25
| 1.26
|
|
| 75.2
| 75.2
| ### |
2002-Dec-17 Tue
| 1.23
| 1.26
| 1.23
| 1.23
| 40,145
| 49,980
| ###
| ###
| 0.1 |
2002-Dec-16 Mon
| 1.22
| 1.26
| 1.22
| 1.22
|
|
| ###
| ###
| 0.1 |
2002-Dec-13 Fri
| 1.26
| 1.27
| 1.22
| 1.22
| 109,585
| ###
| 9.5
| 9.5
| 0.1 |
2002-Dec-12 Thu
| 1.26
| 1.26
| 1.26
| 1.26
|
|
| 72.4
| 72.4
| ### |
2002-Dec-11 Wed
| 1.26
| 1.26
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2002-Dec-10 Tue
| 1.25
| 1.25
| 1.25
| 1.25
| 0
|
|
|
| ### |
2002-Dec-09 Mon
| 1.27
| 1.27
| 1.25
| 1.25
|
|
| 18.6
| 18.6
| ### |
2002-Dec-06 Fri
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2002-Dec-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-04 Wed
| 1.29
| ###
| 1.29
| ###
| 1,850
| ###
| ###
| ###
| 0.0 |
2002-Dec-03 Tue
| ###
| ###
| ###
| ###
| 18,070
| 0
| 76.7
| 76.7
| 0.0 |
2002-Dec-02 Mon
| ###
| ###
| ###
| ###
| 15,350
| 0
| ###
| ###
| 0.0 |
2002-Nov-29 Fri
| ###
| ###
| 1.29
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2002-Nov-28 Thu
| 1.29
| ###
| 1.29
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2002-Nov-27 Wed
| 1.29
| 1.29
| 1.29
| 1.29
|
|
| ###
| ###
| 0.1 |
2002-Nov-26 Tue
| 1.26
| 1.29
| 1.26
| 1.28
|
|
| ###
| ###
| ### |
2002-Nov-25 Mon
| 1.29
| 1.29
| 1.26
| 1.26
| 51,146
| ###
| ###
| ###
| ### |
2002-Nov-22 Fri
| 1.26
| 1.29
| 1.26
| 1.28
| 20,951
| ###
| 82.5
| 82.5
| ### |
2002-Nov-21 Thu
| 1.23
| 1.25
| 1.23
| 1.25
| 36,142
| ###
| 83.0
| 83.0
| ### |
2002-Nov-20 Wed
| 1.25
| 1.26
| 1.24
| 1.24
|
|
| 21.9
| 21.9
| 0.1 |
2002-Nov-19 Tue
| 1.28
| 1.28
| 1.25
| 1.26
|
|
| ###
| ###
| ### |
2002-Nov-18 Mon
| 1.25
| 1.29
| 1.25
| 1.29
| 30,784
| ###
| ###
| ###
| 0.1 |
2002-Nov-15 Fri
| 1.27
| 1.27
| 1.25
| 1.25
|
|
| 17.8
| 17.8
| ### |
2002-Nov-14 Thu
| 1.29
| 1.29
| 1.27
| 1.27
|
|
| 20.6
| 20.6
| ### |
2002-Nov-13 Wed
| 1.28
| 1.29
| 1.28
| 1.29
|
|
| ###
| ###
| 0.1 |
2002-Nov-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-11 Mon
| 1.29
| ###
| 1.29
| ###
| 76,943
| 49,628
| ###
| ###
| 0.0 |
2002-Nov-08 Fri
| 1.28
| 1.28
| 1.28
| 1.28
| 2,825
| ###
| ###
| ###
| ### |
2002-Nov-07 Thu
| 1.28
| 1.28
| 1.28
| 1.28
|
|
| 77.3
| 77.3
| ### |
2002-Nov-06 Wed
| 1.29
| 1.29
| 1.28
| 1.29
| 65,889
| ###
| ###
| ###
| 0.1 |
2002-Nov-05 Tue
| 1.28
| 1.28
| 1.27
| 1.27
| 20,846
| 26,578
| ###
| ###
| ### |
2002-Nov-04 Mon
| 1.29
| ###
| 1.28
| 1.28
|
|
| ###
| ###
| ### |
2002-Nov-01 Fri
| 1.28
| 1.29
| 1.28
| 1.29
|
|
| 78.3
| 78.3
| 0.1 |
2002-Oct-31 Thu
| 1.26
| 1.29
| 1.26
| 1.29
| 21,081
| 26,878
| ###
| ###
| 0.1 |
2002-Oct-30 Wed
| 1.27
| 1.27
| 1.25
| 1.25
| 85,420
| 107,629
| ###
| ###
| ### |
2002-Oct-29 Tue
| 1.27
| 1.29
| 1.26
| 1.29
| 72,845
| 92,877
| 86.7
| 86.7
| 0.1 |
2002-Oct-28 Mon
| 1.25
| 1.26
| 1.25
| 1.26
| 2,753
| 3,455
| ###
| ###
| ### |
2002-Oct-25 Fri
| 1.28
| 1.28
| 1.25
| 1.27
|
|
| 23.8
| 23.8
| ### |
2002-Oct-24 Thu
| 1.29
| ###
| 1.28
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2002-Oct-23 Wed
| ###
| ###
| 1.28
| 1.28
| 98,741
| ###
| ###
| ###
| ### |
2002-Oct-22 Tue
| 1.28
| ###
| 1.28
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2002-Oct-21 Mon
| ###
| ###
| 1.28
| 1.28
| 25,241
| 16,154
| 22.6
| 22.6
| ### |
2002-Oct-18 Fri
| ###
| ###
| 1.28
| 1.28
| 47,459
| 30,373
| ###
| ###
| ### |
2002-Oct-17 Thu
| ###
| ###
| 1.29
| ###
| 139,223
| ###
| ###
| ###
| 0.0 |
2002-Oct-16 Wed
| ###
| ###
| 1.27
| ###
| 107,075
| ###
| 24.9
| 24.9
| 0.0 |
2002-Oct-15 Tue
| ###
| ###
| 1.25
| 1.27
| 64,925
| 40,578
| 13.6
| 13.6
| ### |
2002-Oct-14 Mon
| ###
| ###
| 1.28
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2002-Oct-11 Fri
| 1.24
| 1.28
| 1.24
| 1.28
| 26,442
| ###
| ###
| ###
| ### |
2002-Oct-10 Thu
| 1.21
| 1.23
| 1.2
| 1.23
|
|
| 83.7
| 83.7
| 0.1 |
2002-Oct-09 Wed
| 1.22
| 1.22
| 1.2
| 1.2
| 40,254
| ###
| ###
| ###
| 0.1 |
2002-Oct-08 Tue
| 1.24
| 1.24
| 1.23
| 1.23
|
|
| ###
| ###
| 0.1 |
2002-Oct-07 Mon
| 1.22
| 1.24
| 1.21
| 1.24
|
|
| 92.1
| 92.1
| 0.1 |
2002-Oct-04 Fri
| 1.21
| 1.22
| 1.21
| 1.22
|
|
| ###
| ###
| 0.1 |
2002-Oct-03 Thu
| 1.22
| 1.25
| 1.21
| 1.21
| 25,157
| 30,943
| 27.4
| 27.4
| ### |
2002-Oct-02 Wed
| 1.24
| 1.25
| 1.24
| 1.24
|
|
| ###
| ###
| 0.1 |
2002-Oct-01 Tue
| 1.21
| 1.22
| ###
| ###
| 102,940
| ###
| 9.9
| 9.9
| 0.0 |
2002-Sep-30 Mon
| 1.27
| 1.28
| 1.21
| 1.21
| 89,822
| 111,828
| 6.4
| 6.4
| ### |
2002-Sep-27 Fri
| ###
| ###
| 1.28
| 1.28
|
|
| 15.6
| 15.6
| ### |
2002-Sep-26 Thu
| ###
| ###
| 1.27
| 1.28
| 39,758
| 25,246
| ###
| ###
| ### |
2002-Sep-25 Wed
| ###
| ###
| 1.29
| 1.29
|
|
| ###
| ###
| 0.1 |
2002-Sep-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-20 Fri
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-19 Thu
| 1.4
| 1.4
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2002-Sep-18 Wed
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-17 Tue
| ###
| 1.4
| ###
| 1.4
| 10,841
| 7,588
| ###
| ###
| ### |
2002-Sep-16 Mon
| ###
| ###
| ###
| ###
| 18,346
| 0
| ###
| ###
| 0.0 |
2002-Sep-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-12 Thu
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-11 Wed
| 1.4
| 1.4
| 1.4
| 1.4
|
|
| 66.6
| 66.6
| ### |
2002-Sep-10 Tue
| ###
| 1.4
| ###
| ###
| 77,673
| 54,371
| 22.9
| 22.9
| 0.0 |
2002-Sep-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-05 Thu
| ###
| 1.4
| ###
| ###
| 76,453
| ###
| 76.5
| 76.5
| 0.0 |
2002-Sep-04 Wed
| ###
| ###
| ###
| ###
| 8,375
| 0
| 77.3
| 77.3
| 0.0 |
2002-Sep-03 Tue
| 1.4
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
2002-Sep-02 Mon
| 1.46
| 1.46
| 1.46
| 1.46
| 0
|
|
|
| 0.1 |
2002-Aug-30 Fri
| 1.44
| 1.46
| 1.43
| 1.46
|
|
| 79.1
| 79.1
| 0.1 |
2002-Aug-29 Thu
| 1.44
| 1.44
| 1.43
| 1.43
| 13,647
| 19,583
| ###
| ###
| 0.1 |
2002-Aug-28 Wed
| 1.45
| 1.45
| 1.43
| 1.44
| 31,046
| ###
| 26.7
| 26.7
| 0.1 |
2002-Aug-27 Tue
| 1.43
| 1.45
| 1.43
| 1.45
|
|
| 83.4
| 83.4
| ### |
2002-Aug-26 Mon
| 1.45
| 1.46
| 1.43
| 1.46
|
|
| ###
| ###
| 0.1 |
2002-Aug-23 Fri
| 1.45
| 1.45
| 1.43
| 1.43
|
|
| ###
| ###
| 0.1 |
2002-Aug-22 Thu
| 1.45
| 1.46
| 1.45
| 1.46
|
|
| ###
| ###
| 0.1 |
2002-Aug-21 Wed
| 1.43
| 1.45
| 1.43
| 1.45
|
|
| 81.9
| 81.9
| ### |
2002-Aug-20 Tue
| 1.44
| 1.45
| 1.43
| 1.43
|
|
| ###
| ###
| 0.1 |
2002-Aug-19 Mon
| 1.43
| 1.44
| 1.43
| 1.43
|
|
| ###
| ###
| 0.1 |
2002-Aug-16 Fri
| 1.44
| 1.44
| 1.43
| 1.43
|
|
| ###
| ###
| 0.1 |
2002-Aug-15 Thu
| 1.47
| 1.49
| 1.46
| 1.47
| 124,875
| ###
| ###
| ###
| ### |
2002-Aug-14 Wed
| 1.47
| 1.49
| 1.46
| 1.46
| 15,323
| ###
| ###
| ###
| 0.1 |
|