End of day Prices (full format), 600 Days for (TOL) TOLL HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.34 |
2005-Nov-23 Wed
| 13.75
| 13.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-22 Tue
| 13.78
| 13.79
| ###
| 13.7
|
|
| ###
| ###
| 1.0 |
2005-Nov-21 Mon
| 13.85
| 13.85
| ###
| 13.72
| 945,559
| ###
| 24.8
| 24.8
| ### |
2005-Nov-18 Fri
| ###
| 13.85
| 13.52
| 13.79
| 674,046
| ###
| 78.6
| 78.6
| 1.0 |
2005-Nov-17 Thu
| 13.75
| 13.75
| 13.48
| 13.56
| 500,677
| ###
| ###
| ###
| 1.0 |
2005-Nov-16 Wed
| ###
| 13.74
| 13.58
| 13.7
|
|
| 71.7
| 71.7
| 1.0 |
2005-Nov-15 Tue
| 13.46
| 13.56
| ###
| 13.5
|
|
| ###
| ###
| 1.0 |
2005-Nov-14 Mon
| 13.2
| 13.49
| ###
| 13.48
|
|
| ###
| ###
| 1.0 |
2005-Nov-11 Fri
| ###
| ###
| 12.84
| ###
| 581,287
| ###
| ###
| ###
| 0.0 |
2005-Nov-10 Thu
| 12.88
| ###
| 12.8
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2005-Nov-09 Wed
| 12.85
| ###
| 12.71
| 12.78
| 603,856
| ###
| ###
| ###
| 0.9 |
2005-Nov-08 Tue
| ###
| ###
| 12.75
| 12.82
|
|
| ###
| ###
| 0.9 |
2005-Nov-07 Mon
| 12.75
| ###
| 12.72
| 12.8
|
|
| 76.0
| 76.0
| 0.9 |
2005-Nov-04 Fri
| 12.53
| 12.77
| 12.53
| 12.7
| 619,724
| ###
| 81.3
| 81.3
| 0.9 |
2005-Nov-03 Thu
| ###
| ###
| 12.51
| ###
| 739,847
| 4,627,742
| ###
| ###
| 0.0 |
2005-Nov-02 Wed
| 12.56
| ###
| ###
| 12.55
| 1,238,648
| 0
| ###
| ###
| ### |
2005-Nov-01 Tue
| 12.5
| 12.74
| 12.5
| 12.53
|
|
| 73.3
| 73.3
| ### |
2005-Oct-31 Mon
| 12.46
| ###
| ###
| 12.5
|
|
| 65.4
| 65.4
| 0.9 |
2005-Oct-28 Fri
| 12.54
| ###
| 12.4
| 12.44
|
|
| ###
| ###
| 0.9 |
2005-Oct-27 Thu
| 12.44
| 12.84
| 12.44
| ###
| 1,441,374
| ###
| ###
| ###
| 0.0 |
2005-Oct-26 Wed
| ###
| ###
| ###
| ###
| 1,217,672
| 0
| 82.6
| 82.6
| 0.0 |
2005-Oct-25 Tue
| 12.2
| 12.29
| ###
| ###
| 1,141,722
| 7,015,881
| 29.5
| 29.5
| 0.0 |
2005-Oct-24 Mon
| ###
| ###
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2005-Oct-21 Fri
| ###
| ###
| 11.88
| ###
| 937,949
| ###
| ###
| ###
| 0.0 |
2005-Oct-20 Thu
| 12.45
| 12.45
| ###
| ###
| 648,989
| 4,039,956
| 15.9
| 15.9
| 0.0 |
2005-Oct-19 Wed
| 12.2
| ###
| ###
| 12.21
| 813,352
| 0
| ###
| ###
| 0.9 |
2005-Oct-18 Tue
| ###
| 12.42
| ###
| 12.4
| 1,795,353
| 11,149,142
| 86.2
| 86.2
| 0.9 |
2005-Oct-17 Mon
| ###
| ###
| ###
| ###
| 1,209,043
| 0
| ###
| ###
| 0.0 |
2005-Oct-14 Fri
| 12.55
| ###
| 12.29
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-12 Wed
| 12.7
| 12.77
| ###
| 12.7
|
|
| 65.0
| 65.0
| 0.9 |
2005-Oct-11 Tue
| ###
| ###
| 12.72
| 12.72
|
|
| ###
| ###
| 0.9 |
2005-Oct-10 Mon
| ###
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2005-Oct-07 Fri
| ###
| ###
| 12.85
| ###
| 1,048,849
| 6,738,854
| ###
| ###
| 0.0 |
2005-Oct-06 Thu
| 13.25
| 13.26
| ###
| ###
| 981,722
| ###
| 43.9
| 43.9
| 0.0 |
2005-Oct-05 Wed
| 13.53
| ###
| 13.27
| ###
| 1,176,583
| 7,806,628
| 31.1
| 31.1
| 0.0 |
2005-Oct-04 Tue
| 13.52
| 13.75
| 13.52
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-03 Mon
| 13.85
| ###
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2005-Sep-30 Fri
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2005-Sep-29 Thu
| ###
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2005-Sep-28 Wed
| ###
| 14.2
| ###
| ###
| 748,851
| 5,316,842
| ###
| ###
| 0.0 |
2005-Sep-27 Tue
| ###
| 14.23
| ###
| ###
| 912,982
| ###
| ###
| ###
| 0.0 |
2005-Sep-26 Mon
| 13.85
| ###
| 13.85
| ###
| 916,855
| 6,349,220
| 82.8
| 82.8
| 0.0 |
2005-Sep-23 Fri
| 13.8
| 13.87
| 13.71
| 13.85
| 508,386
| 7,010,642
| 69.0
| 69.0
| ### |
2005-Sep-22 Thu
| 13.85
| ###
| 13.8
| 13.85
|
|
| 65.0
| 65.0
| ### |
2005-Sep-21 Wed
| 13.75
| ###
| 13.73
| 13.88
| 451,252
| 3,097,844
| 76.5
| 76.5
| ### |
2005-Sep-20 Tue
| 13.78
| 13.84
| 13.75
| 13.78
|
|
| 65.6
| 65.6
| 1.0 |
2005-Sep-19 Mon
| 13.82
| 13.82
| 13.74
| 13.78
| 325,744
| 4,488,752
| ###
| ###
| 1.0 |
2005-Sep-16 Fri
| 13.79
| 13.8
| ###
| 13.71
|
|
| 26.7
| 26.7
| ### |
2005-Sep-15 Thu
| 13.73
| 13.82
| ###
| ###
| 1,605,472
| ###
| 22.1
| 22.1
| 0.0 |
2005-Sep-14 Wed
| 13.74
| ###
| 13.74
| 13.86
| 845,477
| 5,808,426
| 75.6
| 75.6
| ### |
2005-Sep-13 Tue
| 13.55
| 13.78
| 13.55
| 13.72
| 702,054
| ###
| 79.1
| 79.1
| ### |
2005-Sep-12 Mon
| 13.5
| 13.59
| 13.46
| 13.54
| 633,476
| ###
| ###
| ###
| 1.0 |
2005-Sep-09 Fri
| 13.75
| 13.75
| 13.44
| 13.47
| 842,075
| ###
| ###
| ###
| 1.0 |
2005-Sep-08 Thu
| 13.59
| 13.81
| 13.47
| 13.79
| 1,700,345
| ###
| 84.1
| 84.1
| 1.0 |
2005-Sep-07 Wed
| 13.77
| 13.77
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2005-Sep-06 Tue
| ###
| 13.77
| 13.54
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2005-Sep-05 Mon
| 13.85
| 13.85
| 13.55
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-02 Fri
| ###
| ###
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2005-Sep-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-31 Wed
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2005-Aug-30 Tue
| ###
| 14.29
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2005-Aug-29 Mon
| ###
| ###
| ###
| ###
| 1,014,176
| 0
| ###
| ###
| 0.0 |
2005-Aug-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-25 Thu
| ###
| ###
| ###
| ###
| 1,799,120
| 0
| ###
| ###
| 0.0 |
2005-Aug-24 Wed
| ###
| ###
| ###
| ###
| 967,228
| 0
| 36.0
| 36.0
| 0.0 |
2005-Aug-23 Tue
| ###
| ###
| ###
| ###
| 2,197,057
| 0
| ###
| ###
| 0.0 |
2005-Aug-22 Mon
| 13.75
| ###
| 13.75
| ###
| 3,859,586
| 26,534,653
| ###
| ###
| 0.0 |
2005-Aug-19 Fri
| ###
| 13.75
| 13.54
| 13.58
|
|
| ###
| ###
| ### |
2005-Aug-18 Thu
| 13.73
| 13.81
| ###
| ###
| 565,772
| 3,906,655
| 34.9
| 34.9
| 0.0 |
2005-Aug-17 Wed
| 13.78
| 13.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| ###
| 13.8
| ###
| 13.73
|
|
| 73.8
| 73.8
| ### |
2005-Aug-15 Mon
| 13.75
| 13.88
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2005-Aug-12 Fri
| ###
| 13.86
| ###
| 13.75
|
|
| 76.2
| 76.2
| 1.0 |
2005-Aug-11 Thu
| 13.59
| 13.72
| 13.57
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2005-Aug-10 Wed
| ###
| 13.75
| 13.57
| 13.57
|
|
| 31.5
| 31.5
| ### |
2005-Aug-09 Tue
| 13.75
| 13.75
| 13.53
| 13.58
|
|
| 20.9
| 20.9
| ### |
2005-Aug-08 Mon
| 13.8
| 13.85
| 13.77
| 13.8
| 758,670
| ###
| 68.2
| 68.2
| 1.0 |
2005-Aug-05 Fri
| 13.5
| 13.8
| 13.49
| 13.8
| 933,320
| 12,735,151
| 82.9
| 82.9
| 1.0 |
2005-Aug-04 Thu
| ###
| 13.58
| ###
| 13.5
| 710,120
| ###
| ###
| ###
| 1.0 |
2005-Aug-03 Wed
| 13.72
| 13.74
| ###
| ###
| 1,639,382
| 11,262,554
| ###
| ###
| 0.0 |
2005-Aug-02 Tue
| ###
| 13.73
| ###
| 13.7
| 670,652
| 4,604,025
| 88.6
| 88.6
| 1.0 |
2005-Aug-01 Mon
| 13.45
| 13.58
| ###
| ###
| 435,150
| ###
| 23.8
| 23.8
| 0.0 |
2005-Jul-29 Fri
| 13.51
| ###
| 13.49
| 13.52
|
|
| 66.1
| 66.1
| 1.0 |
2005-Jul-28 Thu
| ###
| ###
| 13.47
| 13.5
| 691,056
| ###
| 31.1
| 31.1
| 1.0 |
2005-Jul-27 Wed
| 13.51
| ###
| 13.51
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-26 Tue
| 13.43
| 13.55
| 13.29
| 13.52
|
|
| ###
| ###
| 1.0 |
2005-Jul-25 Mon
| ###
| 13.46
| 13.29
| 13.42
|
|
| 74.0
| 74.0
| 1.0 |
2005-Jul-22 Fri
| ###
| 13.28
| ###
| 13.28
|
|
| ###
| ###
| 0.9 |
2005-Jul-21 Thu
| ###
| ###
| ###
| ###
| 1,173,070
| 0
| ###
| ###
| 0.0 |
2005-Jul-20 Wed
| ###
| ###
| 12.83
| 12.86
|
|
| ###
| ###
| 0.9 |
2005-Jul-19 Tue
| ###
| ###
| 12.86
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-18 Mon
| 12.84
| ###
| 12.84
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-15 Fri
| 12.7
| 12.85
| ###
| 12.84
| 3,007,726
| ###
| 80.4
| 80.4
| 0.9 |
2005-Jul-14 Thu
| 12.8
| 12.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-13 Wed
| ###
| 12.82
| ###
| 12.7
|
|
| 70.0
| 70.0
| 0.9 |
2005-Jul-12 Tue
| 12.72
| 12.72
| 12.54
| 12.59
|
|
| ###
| ###
| ### |
2005-Jul-11 Mon
| 12.51
| ###
| 12.5
| ###
| 566,728
| 3,542,050
| 78.9
| 78.9
| 0.0 |
2005-Jul-08 Fri
| ###
| 12.46
| ###
| 12.43
|
|
| 74.0
| 74.0
| 0.9 |
2005-Jul-07 Thu
| 12.5
| 12.5
| ###
| 12.4
| 1,128,753
| ###
| ###
| ###
| 0.9 |
2005-Jul-06 Wed
| 12.57
| ###
| 12.44
| 12.51
| 1,020,123
| ###
| ###
| ###
| ### |
2005-Jul-05 Tue
| 12.73
| 12.73
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2005-Jul-04 Mon
| ###
| ###
| 12.73
| 12.73
| 872,752
| ###
| 21.3
| 21.3
| ### |
2005-Jul-01 Fri
| ###
| ###
| 12.86
| ###
| 877,749
| 5,643,926
| 24.5
| 24.5
| 0.0 |
2005-Jun-30 Thu
| ###
| ###
| ###
| ###
| 459,556
| 0
| ###
| ###
| 0.0 |
2005-Jun-29 Wed
| ###
| 13.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-28 Tue
| ###
| 13.2
| ###
| ###
| 580,344
| 3,830,270
| ###
| ###
| 0.0 |
2005-Jun-27 Mon
| ###
| ###
| 12.82
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-24 Fri
| ###
| ###
| 12.85
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2005-Jun-23 Thu
| ###
| ###
| ###
| ###
| 718,280
| 0
| 37.3
| 37.3
| 0.0 |
2005-Jun-22 Wed
| 13.26
| ###
| ###
| 13.2
|
|
| 35.1
| 35.1
| 0.9 |
2005-Jun-21 Tue
| ###
| 13.45
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2005-Jun-20 Mon
| ###
| 13.42
| ###
| 13.27
|
|
| ###
| ###
| 0.9 |
2005-Jun-17 Fri
| ###
| 13.29
| ###
| 13.29
| 1,250,481
| 8,309,446
| ###
| ###
| ### |
2005-Jun-16 Thu
| ###
| ###
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2005-Jun-15 Wed
| ###
| ###
| 12.8
| 12.89
|
|
| 27.5
| 27.5
| ### |
2005-Jun-14 Tue
| ###
| ###
| 12.8
| ###
| 534,078
| ###
| 71.0
| 71.0
| 0.0 |
2005-Jun-10 Fri
| ###
| ###
| 12.85
| ###
| 554,821
| 3,564,724
| ###
| ###
| 0.0 |
2005-Jun-09 Thu
| ###
| ###
| 12.87
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2005-Jun-08 Wed
| ###
| ###
| 12.82
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-07 Tue
| ###
| ###
| 12.84
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2005-Jun-06 Mon
| ###
| ###
| ###
| ###
| 601,972
| 0
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| ###
| ###
| 12.8
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2005-Jun-02 Thu
| 12.52
| ###
| 12.52
| 12.7
|
|
| 80.0
| 80.0
| 0.9 |
2005-Jun-01 Wed
| 12.45
| 12.58
| ###
| 12.52
| 842,444
| 5,298,972
| ###
| ###
| 0.9 |
2005-May-31 Tue
| 12.56
| ###
| 12.42
| 12.5
| 979,780
| ###
| ###
| ###
| 0.9 |
2005-May-30 Mon
| 12.54
| 12.55
| 12.44
| 12.5
| 435,372
| 5,439,973
| 32.3
| 32.3
| 0.9 |
2005-May-27 Fri
| 12.71
| 12.71
| 12.54
| 12.59
| 540,947
| 6,829,455
| ###
| ###
| ### |
2005-May-26 Thu
| 12.55
| 12.72
| 12.55
| ###
| 507,586
| 6,413,349
| ###
| ###
| 0.0 |
2005-May-25 Wed
| 12.7
| 12.82
| 12.52
| ###
| 684,173
| 8,668,471
| ###
| ###
| 0.0 |
2005-May-24 Tue
| 12.72
| 12.79
| ###
| 12.7
|
|
| ###
| ###
| 0.9 |
2005-May-23 Mon
| 12.79
| 12.87
| ###
| 12.72
| 735,472
| ###
| ###
| ###
| 0.9 |
2005-May-20 Fri
| 12.54
| 12.76
| 12.45
| 12.72
|
|
| 80.2
| 80.2
| 0.9 |
2005-May-19 Thu
| ###
| 12.46
| ###
| 12.4
|
|
| 87.1
| 87.1
| 0.9 |
2005-May-18 Wed
| 11.8
| ###
| 11.78
| ###
| 713,858
| 4,204,623
| ###
| ###
| 0.0 |
2005-May-17 Tue
| ###
| ###
| 11.84
| 11.88
| 1,064,758
| ###
| 32.7
| 32.7
| 0.8 |
2005-May-16 Mon
| ###
| 12.41
| ###
| ###
| 674,074
| 4,182,629
| 16.2
| 16.2
| 0.0 |
2005-May-13 Fri
| ###
| 12.46
| ###
| 12.42
|
|
| 85.7
| 85.7
| 0.9 |
2005-May-12 Thu
| ###
| ###
| ###
| ###
| 534,780
| 0
| 76.6
| 76.6
| 0.0 |
2005-May-11 Wed
| 11.75
| ###
| ###
| ###
| 1,342,482
| 0
| 86.1
| 86.1
| 0.0 |
2005-May-10 Tue
| ###
| ###
| 11.76
| 11.8
|
|
| 22.8
| 22.8
| 0.8 |
2005-May-09 Mon
| ###
| ###
| 11.85
| ###
| 1,114,342
| 6,602,476
| 72.6
| 72.6
| 0.0 |
2005-May-06 Fri
| ###
| 12.2
| 11.81
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2005-May-05 Thu
| ###
| ###
| 11.78
| 12.21
|
|
| 30.8
| 30.8
| 0.9 |
2005-May-04 Wed
| 12.5
| 12.54
| 12.24
| ###
| 3,614,451
| 44,783,047
| 36.1
| 36.1
| 0.0 |
2005-May-03 Tue
| 12.82
| 12.85
| 12.51
| ###
| 777,047
| 9,852,955
| ###
| ###
| 0.0 |
2005-May-02 Mon
| 12.7
| ###
| 12.7
| 12.84
| 472,920
| 3,003,042
| ###
| ###
| 0.9 |
2005-Apr-29 Fri
| 12.7
| 12.78
| ###
| 12.7
| 1,727,520
| 11,038,852
| ###
| ###
| 0.9 |
2005-Apr-28 Thu
| 13.26
| 13.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-27 Wed
| ###
| 13.4
| 13.26
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2005-Apr-26 Tue
| 13.58
| 13.58
| ###
| 13.46
|
|
| 37.3
| 37.3
| ### |
2005-Apr-22 Fri
| 13.42
| 13.49
| ###
| 13.4
|
|
| ###
| ###
| 1.0 |
2005-Apr-21 Thu
| ###
| 13.41
| 13.27
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2005-Apr-20 Wed
| 13.5
| 13.59
| 13.45
| 13.48
|
|
| ###
| ###
| 1.0 |
2005-Apr-19 Tue
| 13.23
| 13.5
| 13.23
| 13.4
|
|
| ###
| ###
| 1.0 |
2005-Apr-18 Mon
| ###
| ###
| ###
| ###
| 1,225,874
| 0
| ###
| ###
| 0.0 |
2005-Apr-15 Fri
| 13.55
| 13.55
| ###
| ###
| 1,185,245
| ###
| 36.5
| 36.5
| 0.0 |
2005-Apr-14 Thu
| ###
| 13.76
| ###
| ###
| 3,059,855
| ###
| 80.2
| 80.2
| 0.0 |
2005-Apr-13 Wed
| 13.85
| ###
| 13.7
| 13.85
|
|
| ###
| ###
| ### |
2005-Apr-12 Tue
| ###
| 13.74
| ###
| 13.7
|
|
| ###
| ###
| 1.0 |
2005-Apr-11 Mon
| ###
| ###
| 13.71
| 13.72
| 771,258
| 5,286,973
| 24.0
| 24.0
| ### |
2005-Apr-08 Fri
| 13.77
| ###
| 13.75
| ###
| 493,929
| ###
| ###
| ###
| 0.0 |
2005-Apr-07 Thu
| 13.76
| 13.83
| 13.71
| 13.77
| 468,824
| ###
| 71.5
| 71.5
| ### |
2005-Apr-06 Wed
| ###
| ###
| 13.75
| 13.89
| 1,273,273
| 8,753,751
| ###
| ###
| 1.0 |
2005-Apr-05 Tue
| ###
| ###
| 13.55
| ###
| 514,640
| 3,486,686
| 87.8
| 87.8
| 0.0 |
2005-Apr-04 Mon
| 13.79
| 13.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-01 Fri
| ###
| ###
| 13.75
| 13.79
|
|
| ###
| ###
| 1.0 |
2005-Mar-31 Thu
| 13.87
| ###
| 13.85
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2005-Mar-30 Wed
| ###
| 13.7
| 13.53
| 13.7
|
|
| ###
| ###
| 1.0 |
2005-Mar-29 Tue
| 13.56
| 13.73
| 13.52
| ###
| 711,580
| 9,695,277
| 84.1
| 84.1
| 0.0 |
2005-Mar-24 Thu
| 13.75
| 13.8
| 13.5
| 13.52
|
|
| ###
| ###
| 1.0 |
2005-Mar-23 Wed
| 13.76
| 13.79
| 13.54
| ###
|
|
| 38.7
| 38.7
| 0.0 |
2005-Mar-22 Tue
| ###
| ###
| 13.79
| 13.85
| 776,689
| 5,355,270
| 21.6
| 21.6
| ### |
2005-Mar-21 Mon
| 13.87
| ###
| 13.82
| ###
| 455,056
| ###
| 82.6
| 82.6
| 0.0 |
2005-Mar-18 Fri
| 13.79
| ###
| 13.79
| 13.84
| 1,434,850
| ###
| ###
| ###
| 1.0 |
2005-Mar-17 Thu
| 13.44
| ###
| 13.44
| 13.8
| 1,863,225
| 12,520,872
| 89.7
| 89.7
| 1.0 |
2005-Mar-16 Wed
| 13.42
| 13.49
| 13.4
| 13.44
|
|
| ###
| ###
| ### |
2005-Mar-15 Tue
| 13.45
| 13.52
| ###
| 13.47
|
|
| ###
| ###
| 1.0 |
2005-Mar-14 Mon
| 13.49
| 13.5
| 13.42
| 13.48
|
|
| 31.1
| 31.1
| 1.0 |
2005-Mar-11 Fri
| 13.23
| 13.48
| 13.23
| 13.45
| 513,950
| ###
| ###
| ###
| ### |
2005-Mar-10 Thu
| ###
| ###
| ###
| 13.2
| 491,849
| 0
| 28.1
| 28.1
| 0.9 |
2005-Mar-09 Wed
| 13.48
| 13.48
| 13.26
| ###
| 649,245
| ###
| 28.1
| 28.1
| 0.0 |
2005-Mar-08 Tue
| 13.4
| 13.52
| 13.4
| 13.48
| 648,247
| ###
| 72.7
| 72.7
| 1.0 |
2005-Mar-07 Mon
| ###
| 13.46
| 13.2
| 13.4
| 564,772
| ###
| 70.8
| 70.8
| 1.0 |
2005-Mar-04 Fri
| 13.4
| 13.51
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2005-Mar-03 Thu
| ###
| 13.42
| ###
| 13.41
|
|
| 84.0
| 84.0
| 1.0 |
2005-Mar-02 Wed
| ###
| 13.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-01 Tue
| ###
| ###
| 12.89
| ###
| 492,520
| ###
| ###
| ###
| 0.0 |
2005-Feb-28 Mon
| ###
| ###
| 12.81
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2005-Feb-25 Fri
| 13.49
| 13.49
| ###
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2005-Feb-24 Thu
| ###
| 13.56
| ###
| 13.47
| 1,724,542
| ###
| ###
| ###
| 1.0 |
2005-Feb-23 Wed
| 12.81
| 13.2
| 12.78
| ###
| 2,077,480
| ###
| 90.1
| 90.1
| 0.0 |
2005-Feb-22 Tue
| ###
| ###
| 12.5
| 12.8
|
|
| ###
| ###
| 0.9 |
2005-Feb-21 Mon
| 13.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-18 Fri
| 13.24
| ###
| 13.22
| 13.22
| 469,147
| ###
| 35.9
| 35.9
| 0.9 |
2005-Feb-17 Thu
| ###
| 13.44
| 13.2
| 13.24
|
|
| 32.2
| 32.2
| 0.9 |
2005-Feb-16 Wed
| ###
| 13.45
| 13.27
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2005-Feb-15 Tue
| 13.25
| 13.5
| 13.25
| ###
| 928,858
| 12,423,475
| 79.7
| 79.7
| 0.0 |
2005-Feb-14 Mon
| ###
| ###
| 13.22
| 13.26
|
|
| ###
| ###
| 0.9 |
2005-Feb-11 Fri
| 13.42
| 13.52
| ###
| ###
| 241,281
| 1,631,059
| ###
| ###
| 0.0 |
2005-Feb-10 Thu
| ###
| ###
| ###
| 13.42
| 837,740
| 0
| ###
| ###
| 1.0 |
2005-Feb-09 Wed
| 13.8
| 13.8
| ###
| 13.72
| 383,458
| ###
| ###
| ###
| ### |
2005-Feb-08 Tue
| 13.7
| 13.74
| ###
| 13.71
| 426,246
| ###
| ###
| ###
| ### |
2005-Feb-07 Mon
| 13.75
| 13.79
| ###
| 13.7
| 459,127
| 3,165,680
| ###
| ###
| 1.0 |
2005-Feb-04 Fri
| 13.74
| 13.74
| ###
| ###
| 865,145
| 5,943,546
| 30.0
| 30.0
| 0.0 |
2005-Feb-03 Thu
| 13.7
| 13.79
| 13.55
| 13.7
| 1,159,553
| 15,851,089
| ###
| ###
| 1.0 |
2005-Feb-02 Wed
| ###
| 13.8
| ###
| 13.7
| 1,471,156
| 10,150,976
| ###
| ###
| 1.0 |
2005-Feb-01 Tue
| 13.23
| ###
| 13.23
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2005-Jan-31 Mon
| ###
| 13.27
| ###
| 13.21
| 929,057
| ###
| 77.7
| 77.7
| ### |
2005-Jan-28 Fri
| 13.2
| 13.29
| ###
| ###
| 1,786,371
| ###
| 27.4
| 27.4
| 0.0 |
2005-Jan-27 Thu
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2005-Jan-25 Tue
| ###
| ###
| 12.88
| ###
| 528,222
| 3,401,749
| 31.3
| 31.3
| 0.0 |
2005-Jan-24 Mon
| 12.8
| ###
| 12.8
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2005-Jan-21 Fri
| 12.8
| 12.82
| 12.77
| 12.81
| 1,285,978
| 16,454,088
| 68.0
| 68.0
| ### |
2005-Jan-20 Thu
| ###
| ###
| 12.73
| 12.8
|
|
| 26.9
| 26.9
| 0.9 |
2005-Jan-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-17 Mon
| ###
| 13.25
| ###
| ###
| 384,043
| 2,544,284
| ###
| ###
| 0.0 |
2005-Jan-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-13 Thu
| ###
| ###
| ###
| ###
| 540,450
| 0
| 31.2
| 31.2
| 0.0 |
2005-Jan-12 Wed
| ###
| ###
| ###
| ###
| 748,475
| 0
| ###
| ###
| 0.0 |
2005-Jan-11 Tue
| ###
| ###
| 12.85
| ###
| 705,943
| 4,535,683
| 26.3
| 26.3
| 0.0 |
2005-Jan-10 Mon
| 12.85
| ###
| 12.8
| ###
| 425,084
| ###
| ###
| ###
| 0.0 |
2005-Jan-07 Fri
| ###
| 12.85
| ###
| 12.85
|
|
| 80.4
| 80.4
| 0.9 |
2005-Jan-06 Thu
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2005-Jan-05 Wed
| 12.8
| 12.84
| 12.55
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2005-Jan-04 Tue
| 12.75
| ###
| 12.75
| 12.84
|
|
| 75.0
| 75.0
| 0.9 |
2004-Dec-31 Fri
| 12.72
| 12.83
| 12.71
| 12.79
|
|
| ###
| ###
| ### |
2004-Dec-30 Thu
| 12.7
| 12.74
| ###
| 12.7
|
|
| 67.9
| 67.9
| 0.9 |
2004-Dec-29 Wed
| ###
| 12.74
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2004-Dec-24 Fri
| 12.5
| ###
| 12.5
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2004-Dec-23 Thu
| 12.51
| ###
| 12.5
| 12.5
|
|
| ###
| ###
| 0.9 |
2004-Dec-22 Wed
| 12.45
| ###
| 12.4
| 12.57
|
|
| 76.1
| 76.1
| 0.9 |
2004-Dec-21 Tue
| 12.25
| 12.51
| 12.25
| 12.45
|
|
| ###
| ###
| ### |
2004-Dec-20 Mon
| ###
| ###
| ###
| ###
| 404,854
| 0
| 76.0
| 76.0
| 0.0 |
2004-Dec-17 Fri
| ###
| ###
| ###
| ###
| 590,270
| 0
| ###
| ###
| 0.0 |
2004-Dec-16 Thu
| ###
| 12.2
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2004-Dec-15 Wed
| ###
| 12.24
| ###
| 12.2
|
|
| 70.6
| 70.6
| ### |
2004-Dec-14 Tue
| 12.25
| 12.26
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2004-Dec-13 Mon
| 12.22
| ###
| 12.21
| 12.28
|
|
| ###
| ###
| 0.9 |
2004-Dec-10 Fri
| ###
| ###
| ###
| ###
| 519,456
| 0
| ###
| ###
| 0.0 |
2004-Dec-09 Thu
| ###
| ###
| 11.85
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2004-Dec-08 Wed
| ###
| ###
| ###
| ###
|
|
| 39.2
| 39.2
| 0.0 |
2004-Dec-07 Tue
| ###
| 12.48
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2004-Dec-06 Mon
| 12.7
| 12.79
| 12.45
| 12.5
|
|
| 24.6
| 24.6
| 0.9 |
2004-Dec-03 Fri
| ###
| 12.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-02 Thu
| ###
| ###
| ###
| ###
| 538,281
| 0
| 80.9
| 80.9
| 0.0 |
2004-Dec-01 Wed
| ###
| ###
| ###
| ###
| 779,687
| 0
| 72.6
| 72.6
| 0.0 |
2004-Nov-30 Tue
| ###
| ###
| 11.87
| ###
| 679,776
| 4,034,470
| ###
| ###
| 0.0 |
2004-Nov-29 Mon
| ###
| ###
| 11.88
| ###
| 672,455
| 3,994,382
| 26.0
| 26.0
| 0.0 |
2004-Nov-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-25 Thu
| ###
| ###
| ###
| ###
| 589,557
| 0
| 64.8
| 64.8
| 0.0 |
2004-Nov-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-23 Tue
| ###
| ###
| 11.84
| 11.89
|
|
| ###
| ###
| ### |
2004-Nov-22 Mon
| ###
| ###
| 11.83
| 11.89
|
|
| 33.3
| 33.3
| ### |
2004-Nov-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-17 Wed
| ###
| ###
| ###
| ###
| 759,259
| 0
| ###
| ###
| 0.0 |
2004-Nov-16 Tue
| ###
| ###
| ###
| ###
| 350,320
| 0
| 81.6
| 81.6
| 0.0 |
2004-Nov-15 Mon
| ###
| ###
| ###
| ###
| 196,427
| 0
| 74.7
| 74.7
| 0.0 |
2004-Nov-12 Fri
| 11.74
| ###
| 11.72
| 11.88
|
|
| ###
| ###
| 0.8 |
2004-Nov-11 Thu
| ###
| ###
| 11.71
| 11.72
| 688,885
| 4,033,421
| ###
| ###
| 0.8 |
2004-Nov-10 Wed
| ###
| ###
| 11.88
| ###
| 994,072
| 5,904,787
| ###
| ###
| 0.0 |
2004-Nov-09 Tue
| ###
| ###
| ###
| ###
| 893,856
| 0
| 26.8
| 26.8
| 0.0 |
2004-Nov-08 Mon
| ###
| ###
| ###
| ###
| 265,528
| 0
| ###
| ###
| 0.0 |
2004-Nov-05 Fri
| ###
| 12.25
| ###
| ###
| 593,577
| 3,635,659
| ###
| ###
| 0.0 |
2004-Nov-04 Thu
| ###
| 12.28
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2004-Nov-03 Wed
| 11.89
| ###
| 11.88
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2004-Nov-02 Tue
| ###
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2004-Nov-01 Mon
| 11.85
| ###
| 11.84
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2004-Oct-29 Fri
| 11.76
| 11.84
| 11.75
| 11.82
|
|
| 69.9
| 69.9
| 0.8 |
2004-Oct-28 Thu
| 11.72
| 11.8
| ###
| 11.72
| 866,854
| ###
| ###
| ###
| 0.8 |
2004-Oct-27 Wed
| 11.7
| 11.74
| ###
| ###
| 400,354
| 2,350,077
| ###
| ###
| 0.0 |
2004-Oct-26 Tue
| 11.73
| 11.73
| 11.55
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-25 Mon
| 11.73
| 11.73
| 11.55
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-22 Fri
| 11.5
| 11.79
| 11.5
| 11.75
| 1,896,188
| ###
| ###
| ###
| ### |
2004-Oct-21 Thu
| 11.25
| 11.48
| 11.25
| 11.45
| 1,109,226
| 12,606,353
| 82.1
| 82.1
| 0.8 |
2004-Oct-20 Wed
| ###
| ###
| 11.25
| 11.25
|
|
| 32.2
| 32.2
| ### |
2004-Oct-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-18 Mon
| 11.27
| ###
| 11.21
| 11.22
| 353,389
| 1,980,745
| ###
| ###
| ### |
2004-Oct-15 Fri
| 11.41
| 11.41
| 11.27
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-14 Thu
| 11.4
| ###
| ###
| ###
| 955,782
| 0
| ###
| ###
| 0.0 |
2004-Oct-13 Wed
| 11.45
| 11.49
| 11.4
| 11.45
| 2,416,480
| ###
| 66.4
| 66.4
| 0.8 |
2004-Oct-12 Tue
| 11.28
| 11.45
| 11.27
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2004-Oct-11 Mon
| ###
| 11.4
| 11.25
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2004-Oct-08 Fri
| ###
| ###
| ###
| ###
| 838,227
| 0
| 83.5
| 83.5
| 0.0 |
2004-Oct-07 Thu
| ###
| ###
| ###
| 11.21
| 835,324
| 0
| 25.7
| 25.7
| ### |
2004-Oct-06 Wed
| 11.5
| 11.5
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2004-Oct-05 Tue
| ###
| ###
| 11.51
| 11.53
| 306,059
| ###
| 27.0
| 27.0
| ### |
2004-Oct-04 Mon
| 11.57
| ###
| 11.48
| ###
| 169,485
| 972,843
| 76.9
| 76.9
| 0.0 |
2004-Oct-01 Fri
| 11.53
| ###
| 11.48
| 11.49
|
|
| ###
| ###
| ### |
2004-Sep-30 Thu
| 11.53
| ###
| 11.51
| 11.57
|
|
| ###
| ###
| ### |
2004-Sep-29 Wed
| 11.49
| 11.58
| 11.42
| 11.48
|
|
| 28.3
| 28.3
| 0.8 |
2004-Sep-28 Tue
| 11.4
| 11.58
| 11.4
| 11.5
| 698,089
| 8,021,042
| 76.8
| 76.8
| ### |
2004-Sep-27 Mon
| 11.44
| 11.48
| 11.4
| 11.42
| 413,542
| 4,730,920
| ###
| ###
| 0.8 |
2004-Sep-24 Fri
| 11.5
| 11.52
| ###
| 11.48
|
|
| 34.3
| 34.3
| 0.8 |
2004-Sep-23 Thu
| 11.7
| 11.79
| 11.56
| 11.57
|
|
| 21.1
| 21.1
| ### |
2004-Sep-22 Wed
| 11.74
| 11.83
| 11.73
| 11.8
|
|
| 69.9
| 69.9
| 0.8 |
2004-Sep-21 Tue
| ###
| 11.77
| 11.56
| 11.75
|
|
| 73.3
| 73.3
| ### |
2004-Sep-20 Mon
| 11.85
| 11.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-17 Fri
| 11.58
| ###
| 11.58
| ###
| 1,132,455
| ###
| 86.8
| 86.8
| 0.0 |
2004-Sep-16 Thu
| ###
| ###
| 11.56
| 11.59
| 1,756,023
| ###
| ###
| ###
| 0.8 |
2004-Sep-15 Wed
| 11.8
| 11.87
| 11.7
| 11.7
| 1,335,952
| ###
| 25.4
| 25.4
| 0.8 |
2004-Sep-14 Tue
| 11.81
| 11.83
| 11.79
| 11.8
|
|
| 30.4
| 30.4
| 0.8 |
2004-Sep-13 Mon
| 11.54
| 11.81
| 11.54
| 11.81
| 1,085,388
| ###
| 88.0
| 88.0
| ### |
2004-Sep-10 Fri
| 11.4
| 11.52
| ###
| 11.5
|
|
| 75.2
| 75.2
| ### |
2004-Sep-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-08 Wed
| ###
| ###
| 11.21
| ###
| 1,223,929
| 6,860,122
| ###
| ###
| 0.0 |
2004-Sep-07 Tue
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2004-Sep-06 Mon
| ###
| 11.27
| ###
| 11.2
|
|
| 71.5
| 71.5
| 0.8 |
2004-Sep-03 Fri
| 11.2
| 11.4
| ###
| 11.27
|
|
| 75.8
| 75.8
| ### |
2004-Sep-02 Thu
| ###
| 11.22
| 10.88
| ###
| 2,714,756
| 29,998,053
| 86.9
| 86.9
| 0.0 |
2004-Sep-01 Wed
| ###
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2004-Aug-31 Tue
| ###
| ###
| ###
| ###
| 843,078
| 0
| 70.8
| 70.8
| 0.0 |
2004-Aug-30 Mon
| ###
| ###
| ###
| ###
| 642,577
| 0
| 17.0
| 17.0
| 0.0 |
2004-Aug-27 Fri
| ###
| ###
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2004-Aug-26 Thu
| ###
| ###
| 10.79
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-24 Tue
| 10.88
| ###
| 10.82
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2004-Aug-23 Mon
| 10.75
| ###
| 10.75
| 10.88
|
|
| ###
| ###
| 0.8 |
2004-Aug-20 Fri
| ###
| 10.7
| ###
| ###
| 613,553
| ###
| 68.4
| 68.4
| 0.0 |
2004-Aug-19 Thu
| 10.5
| ###
| 10.45
| ###
| 393,381
| ###
| ###
| ###
| 0.0 |
2004-Aug-18 Wed
| 10.5
| 10.5
| 10.4
| 10.42
|
|
| 27.7
| 27.7
| 0.7 |
2004-Aug-17 Tue
| 10.42
| 10.57
| 10.42
| 10.5
|
|
| 79.3
| 79.3
| 0.8 |
2004-Aug-16 Mon
| 10.48
| 10.58
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2004-Aug-13 Fri
| 10.49
| 10.51
| 10.44
| 10.48
|
|
| 34.7
| 34.7
| 0.7 |
2004-Aug-12 Thu
| ###
| 10.48
| ###
| 10.47
|
|
| ###
| ###
| 0.7 |
2004-Aug-11 Wed
| 10.28
| ###
| 10.26
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2004-Aug-10 Tue
| 10.25
| 10.28
| ###
| 10.2
| 604,240
| ###
| ###
| ###
| 0.7 |
2004-Aug-09 Mon
| ###
| ###
| 10.22
| 10.25
| 537,944
| ###
| ###
| ###
| 0.7 |
2004-Aug-06 Fri
| ###
| 10.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-05 Thu
| 10.4
| 10.4
| ###
| ###
| 945,959
| 4,918,986
| ###
| ###
| 0.0 |
2004-Aug-04 Wed
| 10.55
| 10.56
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2004-Aug-03 Tue
| 10.46
| 10.56
| 10.46
| 10.49
| 1,153,359
| ###
| ###
| ###
| ### |
2004-Aug-02 Mon
| 10.5
| 10.5
| 10.46
| 10.46
| 278,388
| ###
| ###
| ###
| 0.7 |
2004-Jul-30 Fri
| ###
| ###
| 10.51
| 10.51
|
|
| ###
| ###
| ### |
2004-Jul-29 Thu
| 10.53
| ###
| 10.53
| 10.55
|
|
| 72.5
| 72.5
| ### |
2004-Jul-28 Wed
| 10.47
| 10.55
| 10.47
| 10.51
| 1,409,489
| 14,813,729
| ###
| ###
| ### |
2004-Jul-27 Tue
| ###
| 10.44
| ###
| 10.41
| 2,332,370
| 12,174,971
| 75.4
| 75.4
| ### |
2004-Jul-26 Mon
| ###
| ###
| 10.2
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2004-Jul-23 Fri
| 10.44
| 10.45
| 10.26
| ###
| 1,529,480
| ###
| 26.8
| 26.8
| 0.0 |
2004-Jul-22 Thu
| 10.55
| 10.55
| ###
| 10.48
|
|
| ###
| ###
| 0.7 |
2004-Jul-21 Wed
| 10.54
| ###
| 10.54
| 10.58
|
|
| 71.2
| 71.2
| 0.8 |
2004-Jul-20 Tue
| ###
| ###
| 10.48
| 10.51
|
|
| 31.5
| 31.5
| ### |
2004-Jul-19 Mon
| ###
| ###
| 10.46
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2004-Jul-16 Fri
| ###
| ###
| 10.46
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2004-Jul-15 Thu
| ###
| 10.72
| ###
| ###
| 447,521
| ###
| 25.5
| 25.5
| 0.0 |
2004-Jul-14 Wed
| 10.85
| ###
| ###
| 10.72
| 939,287
| 0
| ###
| ###
| 0.8 |
2004-Jul-13 Tue
| 10.89
| ###
| 10.83
| 10.85
| 370,951
| ###
| ###
| ###
| 0.8 |
2004-Jul-12 Mon
| ###
| ###
| 10.84
| ###
| 286,959
| ###
| 30.2
| 30.2
| 0.0 |
2004-Jul-09 Fri
| 10.88
| ###
| 10.82
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2004-Jul-08 Thu
| 10.74
| 10.89
| ###
| 10.83
| 581,658
| 3,167,127
| 74.9
| 74.9
| ### |
2004-Jul-07 Wed
| 10.7
| 10.7
| ###
| ###
| 449,848
| 2,406,686
| 27.4
| 27.4
| 0.0 |
2004-Jul-06 Tue
| 10.7
| 10.8
| ###
| 10.71
| 690,021
| ###
| 65.3
| 65.3
| ### |
2004-Jul-05 Mon
| 10.83
| ###
| ###
| ###
| 543,649
| 0
| ###
| ###
| 0.0 |
2004-Jul-02 Fri
| ###
| ###
| 10.76
| 10.81
| 261,643
| ###
| ###
| ###
| 0.8 |
2004-Jul-01 Thu
| 10.8
| 10.88
| 10.8
| 10.85
| 648,325
| 7,027,843
| ###
| ###
| 0.8 |
2004-Jun-30 Wed
| 10.75
| 10.79
| ###
| 10.72
| 1,102,479
| 5,947,874
| ###
| ###
| 0.8 |
2004-Jun-29 Tue
| 10.75
| 10.75
| 10.7
| 10.74
|
|
| 32.1
| 32.1
| 0.8 |
2004-Jun-28 Mon
| 10.76
| 10.78
| ###
| ###
| 344,628
| 1,857,544
| 27.5
| 27.5
| 0.0 |
2004-Jun-25 Fri
| 10.74
| 10.79
| 10.71
| 10.78
| 741,071
| ###
| 73.4
| 73.4
| 0.8 |
2004-Jun-24 Thu
| 10.75
| 10.78
| 10.71
| 10.74
| 571,677
| ###
| ###
| ###
| 0.8 |
2004-Jun-23 Wed
| 10.77
| 10.8
| 10.7
| 10.7
|
|
| ###
| ###
| 0.8 |
2004-Jun-22 Tue
| 10.76
| 10.81
| 10.7
| 10.75
| 2,365,973
| ###
| 34.7
| 34.7
| 0.8 |
2004-Jun-21 Mon
| 10.71
| 10.75
| ###
| ###
| 724,142
| ###
| 25.9
| 25.9
| 0.0 |
2004-Jun-18 Fri
| 10.75
| 10.75
| ###
| ###
| 862,020
| 4,633,357
| ###
| ###
| 0.0 |
2004-Jun-17 Thu
| ###
| 10.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-16 Wed
| ###
| ###
| ###
| ###
| 1,217,975
| 0
| ###
| ###
| 0.0 |
2004-Jun-15 Tue
| 10.83
| ###
| 10.83
| ###
| 607,386
| ###
| ###
| ###
| 0.0 |
2004-Jun-14 Mon
| ###
| ###
| 10.81
| 10.83
| 687,048
| ###
| ###
| ###
| ### |
2004-Jun-11 Fri
| ###
| ###
| 10.81
| 10.83
| 687,048
| ###
| ###
| ###
| ### |
2004-Jun-10 Thu
| 11.2
| 11.2
| 10.86
| 10.88
|
|
| 10.8
| 10.8
| 0.8 |
2004-Jun-09 Wed
| 10.85
| ###
| 10.83
| ###
| 708,873
| 3,838,547
| 87.2
| 87.2
| 0.0 |
2004-Jun-08 Tue
| 10.75
| 10.87
| 10.74
| 10.81
|
|
| ###
| ###
| 0.8 |
2004-Jun-07 Mon
| ###
| ###
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2004-Jun-04 Fri
| 10.55
| 10.59
| 10.45
| 10.55
| 535,675
| ###
| 72.3
| 72.3
| ### |
2004-Jun-03 Thu
| 10.72
| 10.72
| 10.55
| ###
| 438,472
| 4,663,149
| ###
| ###
| 0.0 |
2004-Jun-02 Wed
| 10.74
| 10.82
| ###
| 10.73
|
|
| 27.0
| 27.0
| ### |
2004-Jun-01 Tue
| 10.7
| 10.77
| 10.7
| 10.75
| 637,971
| ###
| ###
| ###
| 0.8 |
2004-May-31 Mon
| 10.72
| 10.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-28 Fri
| ###
| 10.71
| ###
| ###
| 1,025,758
| ###
| 62.2
| 62.2
| 0.0 |
2004-May-27 Thu
| ###
| 10.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-26 Wed
| 10.78
| 10.78
| ###
| ###
| 646,245
| ###
| 22.5
| 22.5
| 0.0 |
2004-May-25 Tue
| 10.59
| 10.81
| 10.55
| ###
| 667,885
| ###
| ###
| ###
| 0.0 |
2004-May-24 Mon
| 10.55
| ###
| 10.5
| 10.56
|
|
| ###
| ###
| 0.8 |
2004-May-21 Fri
| 10.42
| ###
| 10.41
| 10.56
|
|
| ###
| ###
| 0.8 |
2004-May-20 Thu
| 10.43
| 10.58
| 10.41
| 10.48
|
|
| 75.8
| 75.8
| 0.7 |
2004-May-19 Wed
| 10.5
| 10.57
| ###
| 10.47
|
|
| 30.5
| 30.5
| 0.7 |
2004-May-18 Tue
| 10.22
| ###
| 10.2
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-17 Mon
| ###
| ###
| ###
| ###
| 615,241
| 0
| 89.3
| 89.3
| 0.0 |
2004-May-14 Fri
| ###
| 10.28
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2004-May-13 Thu
| ###
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2004-May-12 Wed
| ###
| 10.42
| 10.25
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2004-May-11 Tue
| ###
| 10.29
| ###
| 10.28
|
|
| ###
| ###
| 0.7 |
2004-May-10 Mon
| ###
| ###
| 10.2
| 10.27
|
|
| 45.2
| 45.2
| ### |
2004-May-07 Fri
| 10.46
| 10.47
| ###
| 10.4
|
|
| ###
| ###
| 0.7 |
2004-May-06 Thu
| 10.55
| ###
| 10.46
| 10.54
| 1,063,141
| 5,560,227
| ###
| ###
| 0.8 |
2004-May-05 Wed
| ###
| ###
| 10.57
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-04 Tue
| ###
| 10.74
| ###
| ###
| 1,930,977
| 10,369,346
| ###
| ###
| 0.0 |
2004-May-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-30 Fri
| 10.48
| 10.55
| ###
| ###
| 3,073,489
| 16,212,654
| 26.9
| 26.9
| 0.0 |
2004-Apr-29 Thu
| 10.48
| ###
| 10.41
| 10.59
| 1,863,485
| ###
| ###
| ###
| ### |
2004-Apr-28 Wed
| 10.4
| ###
| ###
| ###
| 789,779
| 0
| 86.9
| 86.9
| 0.0 |
2004-Apr-27 Tue
| ###
| ###
| 10.23
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-26 Mon
| ###
| ###
| ###
| ###
| 321,142
| 0
| ###
| ###
| 0.0 |
2004-Apr-23 Fri
| ###
| ###
| 10.22
| 10.25
| 1,248,072
| 6,377,647
| 28.5
| 28.5
| 0.7 |
2004-Apr-22 Thu
| ###
| 10.29
| ###
| 10.2
| 1,303,589
| ###
| ###
| ###
| 0.7 |
2004-Apr-21 Wed
| ###
| ###
| ###
| ###
| 1,695,128
| 0
| 35.8
| 35.8
| 0.0 |
2004-Apr-20 Tue
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2004-Apr-19 Mon
| 9.88
| 9.89
| 9.78
| 9.89
| 155,373
| ###
| ###
| ###
| ### |
2004-Apr-16 Fri
| 9.85
| ###
| 9.81
| 9.87
|
|
| 72.0
| 72.0
| ### |
2004-Apr-15 Thu
| ###
| ###
| 9.81
| 9.83
|
|
| 34.5
| 34.5
| 0.7 |
2004-Apr-14 Wed
| ###
| ###
| 9.82
| ###
| 444,742
| 2,183,683
| 31.9
| 31.9
| 0.0 |
2004-Apr-13 Tue
| ###
| ###
| 9.8
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2004-Apr-08 Thu
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2004-Apr-07 Wed
| ###
| ###
| 9.89
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-06 Tue
| 9.86
| ###
| 9.82
| 9.84
| 727,559
| ###
| ###
| ###
| 0.7 |
2004-Apr-05 Mon
| 9.85
| 9.85
| 9.78
| 9.81
| 1,003,222
| 9,846,623
| ###
| ###
| ### |
2004-Apr-02 Fri
| 9.75
| 9.84
| 9.74
| 9.75
| 593,744
| 5,812,753
| ###
| ###
| ### |
2004-Apr-01 Thu
| 9.75
| 9.75
| 9.7
| 9.75
| 1,395,186
| 13,568,183
| ###
| ###
| ### |
2004-Mar-31 Wed
| 9.77
| 9.77
| ###
| 9.72
| 757,848
| 3,702,087
| ###
| ###
| 0.7 |
2004-Mar-30 Tue
| 9.84
| 9.84
| 9.72
| 9.75
| 1,125,879
| ###
| ###
| ###
| ### |
2004-Mar-29 Mon
| 9.85
| ###
| 9.85
| ###
| 10,793,287
| ###
| ###
| ###
| 0.0 |
2004-Mar-26 Fri
| 9.85
| 9.85
| 9.74
| 9.84
|
|
| ###
| ###
| 0.7 |
2004-Mar-25 Thu
| 9.8
| 9.8
| 9.7
| 9.77
| 868,423
| 8,467,124
| ###
| ###
| 0.7 |
2004-Mar-24 Wed
| ###
| ###
| 9.75
| 9.8
|
|
| 26.8
| 26.8
| 0.7 |
2004-Mar-23 Tue
| 9.75
| ###
| ###
| 9.85
| 1,155,686
| 0
| ###
| ###
| ### |
2004-Mar-22 Mon
| 9.74
| 9.75
| 9.57
| 9.71
|
|
| 39.3
| 39.3
| ### |
2004-Mar-19 Fri
| 9.89
| 9.89
| 9.7
| 9.7
| 389,453
| ###
| ###
| ###
| 0.7 |
2004-Mar-18 Thu
| 9.85
| 9.87
| 9.74
| 9.79
| 3,795,488
| 37,214,759
| ###
| ###
| ### |
2004-Mar-17 Wed
| ###
| ###
| ###
| ###
| 634,141
| 0
| ###
| ###
| 0.0 |
2004-Mar-16 Tue
| 9.8
| ###
| 9.8
| 9.8
|
|
| ###
| ###
| 0.7 |
2004-Mar-15 Mon
| 9.75
| 9.84
| 9.71
| 9.8
| 271,923
| 2,658,047
| 77.2
| 77.2
| 0.7 |
2004-Mar-12 Fri
| 9.75
| 9.75
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2004-Mar-11 Thu
| 9.76
| 9.84
| 9.7
| 9.83
|
|
| ###
| ###
| 0.7 |
2004-Mar-10 Wed
| 9.83
| 9.87
| 9.7
| 9.82
|
|
| ###
| ###
| ### |
2004-Mar-09 Tue
| 9.74
| 9.87
| 9.74
| 9.83
|
|
| ###
| ###
| 0.7 |
2004-Mar-08 Mon
| 9.58
| 9.74
| 9.57
| 9.7
|
|
| ###
| ###
| 0.7 |
2004-Mar-05 Fri
| 13.4
| 13.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-04 Thu
| ###
| 9.71
| 9.46
| 9.46
|
|
| ###
| ###
| 0.7 |
2004-Mar-03 Wed
| ###
| 9.7
| 9.58
| ###
| 482,950
| ###
| ###
| ###
| 0.0 |
2004-Mar-02 Tue
| ###
| ###
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2004-Mar-01 Mon
| ###
| ###
| ###
| 9.86
|
|
| 85.5
| 85.5
| 0.7 |
2004-Feb-27 Fri
| 9.54
| 9.79
| 9.5
| 9.71
|
|
| ###
| ###
| ### |
2004-Feb-26 Thu
| ###
| 9.78
| 9.52
| 9.55
| 885,776
| ###
| 29.1
| 29.1
| 0.7 |
2004-Feb-25 Wed
| 9.43
| ###
| 9.43
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2004-Feb-24 Tue
| 9.22
| 9.5
| ###
| 9.42
|
|
| 85.4
| 85.4
| 0.7 |
2004-Feb-23 Mon
| ###
| ###
| ###
| ###
| 509,126
| 0
| ###
| ###
| 0.0 |
2004-Feb-20 Fri
| ###
| ###
| 9.2
| 9.22
| 1,026,242
| ###
| 28.0
| 28.0
| 0.7 |
2004-Feb-19 Thu
| ###
| 9.26
| ###
| 9.24
|
|
| ###
| ###
| ### |
2004-Feb-18 Wed
| 9
| ###
| ###
| ###
| 781,853
| 0
| ###
| ###
| 0.0 |
2004-Feb-17 Tue
| ###
| 9
| ###
| ###
| 458,126
| ###
| ###
| ###
| 0.0 |
2004-Feb-16 Mon
| ###
| ###
| 8.85
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-13 Fri
| ###
| 9
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-12 Thu
| ###
| ###
| 8.88
| ###
| 926,476
| 4,113,553
| 64.3
| 64.3
| 0.0 |
2004-Feb-11 Wed
| 8.81
| ###
| 8.79
| 8.89
| 349,559
| ###
| ###
| ###
| ### |
2004-Feb-10 Tue
| 8.8
| 8.88
| 8.78
| 8.78
|
|
| ###
| ###
| 0.6 |
2004-Feb-09 Mon
| 8.88
| ###
| 8.78
| 8.78
| 1,012,284
| 4,443,926
| ###
| ###
| 0.6 |
2004-Feb-06 Fri
| 8.75
| 8.82
| 8.71
| 8.8
| 305,079
| ###
| ###
| ###
| 0.6 |
2004-Feb-05 Thu
| 8.73
| 8.75
| ###
| 8.7
|
|
| ###
| ###
| ### |
2004-Feb-04 Wed
| 8.79
| 8.79
| 8.71
| 8.72
| 259,728
| 2,272,620
| 30.5
| 30.5
| 0.6 |
2004-Feb-03 Tue
| 8.7
| 8.77
| 8.7
| 8.71
|
|
| 75.8
| 75.8
| 0.6 |
2004-Feb-02 Mon
| 8.73
| 8.78
| ###
| 8.7
| 293,551
| 1,288,688
| ###
| ###
| ### |
2004-Jan-30 Fri
| ###
| 8.85
| ###
| 8.79
|
|
| ###
| ###
| 0.6 |
2004-Jan-29 Thu
| 8.74
| 8.82
| 8.7
| 8.71
| 891,222
| ###
| ###
| ###
| 0.6 |
2004-Jan-28 Wed
| 8.72
| 8.78
| ###
| 8.75
| 720,121
| ###
| ###
| ###
| 0.6 |
2004-Jan-27 Tue
| 8.8
| 8.84
| 8.75
| 8.77
| 727,489
| ###
| 39.2
| 39.2
| ### |
2004-Jan-23 Fri
| 8.75
| 8.8
| 8.73
| 8.79
|
|
| 68.3
| 68.3
| 0.6 |
2004-Jan-22 Thu
| 8.8
| 8.8
| 8.73
| 8.79
| 183,978
| ###
| ###
| ###
| 0.6 |
2004-Jan-21 Wed
| 8.76
| 8.81
| 8.7
| 8.79
|
|
| 72.2
| 72.2
| 0.6 |
2004-Jan-20 Tue
| 8.73
| 8.85
| ###
| 8.72
| 285,280
| ###
| ###
| ###
| 0.6 |
2004-Jan-19 Mon
| 8.76
| 8.8
| 8.7
| 8.7
| 534,180
| 4,674,075
| ###
| ###
| ### |
2004-Jan-16 Fri
| 8.71
| 8.74
| ###
| 8.74
| 601,179
| 2,627,152
| ###
| ###
| 0.6 |
2004-Jan-15 Thu
| ###
| 8.7
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2004-Jan-14 Wed
| ###
| ###
| 8.56
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-13 Tue
| ###
| ###
| 8.5
| 8.56
| 388,285
| ###
| 29.6
| 29.6
| ### |
2004-Jan-12 Mon
| ###
| ###
| 8.55
| ###
| 433,158
| 1,851,750
| ###
| ###
| 0.0 |
2004-Jan-09 Fri
| ###
| 8.7
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2004-Jan-08 Thu
| 8.4
| 8.54
| ###
| 8.52
|
|
| ###
| ###
| 0.6 |
2004-Jan-07 Wed
| ###
| 8.4
| 8.27
| ###
| 908,287
| 7,570,572
| ###
| ###
| 0.0 |
2004-Jan-06 Tue
| ###
| ###
| 8.29
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2004-Jan-05 Mon
| ###
| ###
| 8.26
| 8.26
| 418,679
| 1,729,144
| ###
| ###
| 0.6 |
2004-Jan-02 Fri
| 8.29
| ###
| 8.26
| ###
| 150,752
| ###
| 79.0
| 79.0
| 0.0 |
2003-Dec-31 Wed
| ###
| 8.25
| ###
| 8.25
| 449,787
| 1,855,371
| 83.9
| 83.9
| ### |
2003-Dec-30 Tue
| 8.21
| 8.22
| ###
| ###
| 474,282
| ###
| 19.5
| 19.5
| 0.0 |
2003-Dec-29 Mon
| 8.27
| ###
| 8.22
| 8.25
|
|
| ###
| ###
| ### |
2003-Dec-24 Wed
| 8.27
| ###
| 8.26
| 8.26
|
|
| 23.7
| 23.7
| 0.6 |
2003-Dec-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-22 Mon
| ###
| 8.41
| ###
| ###
| 909,844
| ###
| 67.7
| 67.7
| 0.0 |
2003-Dec-19 Fri
| ###
| ###
| 8.26
| ###
| 563,854
| ###
| 73.1
| 73.1
| 0.0 |
2003-Dec-18 Thu
| 8.41
| 8.42
| 8.25
| 8.25
|
|
| 19.6
| 19.6
| ### |
2003-Dec-17 Wed
| 8.48
| 8.48
| 8.41
| 8.44
| 736,140
| ###
| ###
| ###
| 0.6 |
2003-Dec-16 Tue
| 8.4
| 8.45
| 8.4
| 8.42
| 1,172,821
| ###
| ###
| ###
| ### |
2003-Dec-15 Mon
| 8.47
| 8.47
| ###
| ###
| 706,950
| ###
| 26.2
| 26.2
| 0.0 |
2003-Dec-12 Fri
| 8.44
| 8.45
| ###
| 8.4
|
|
| ###
| ###
| ### |
2003-Dec-11 Thu
| 8.4
| 8.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-10 Wed
| 8.5
| 8.56
| 8.42
| 8.42
|
|
| ###
| ###
| ### |
2003-Dec-09 Tue
| 8.5
| 8.55
| 8.5
| 8.52
| 490,556
| 4,181,989
| ###
| ###
| 0.6 |
2003-Dec-08 Mon
| ###
| ###
| 8.49
| 8.5
|
|
| 22.0
| 22.0
| 0.6 |
2003-Dec-05 Fri
| 8.58
| ###
| 8.53
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2003-Dec-04 Thu
| 8.53
| ###
| 8.53
| 8.58
|
|
| ###
| ###
| 0.6 |
2003-Dec-03 Wed
| 8.4
| 8.55
| ###
| 8.52
| 735,273
| ###
| 80.5
| 80.5
| 0.6 |
2003-Dec-02 Tue
| 8.5
| 8.5
| ###
| 8.4
|
|
| 23.9
| 23.9
| ### |
2003-Dec-01 Mon
| 8.51
| 8.51
| 8.41
| 8.48
|
|
| 35.7
| 35.7
| 0.6 |
2003-Nov-28 Fri
| 8.57
| 8.57
| 8.4
| 8.52
|
|
| ###
| ###
| 0.6 |
2003-Nov-27 Thu
| ###
| ###
| 8.48
| 8.48
| 678,772
| ###
| ###
| ###
| 0.6 |
2003-Nov-26 Wed
| 8.56
| ###
| 8.5
| 8.5
| 830,040
| 3,527,670
| 25.8
| 25.8
| 0.6 |
2003-Nov-25 Tue
| 8.56
| ###
| 8.5
| 8.55
|
|
| ###
| ###
| ### |
2003-Nov-24 Mon
| 8.4
| 8.54
| 8.4
| 8.54
| 568,778
| 4,817,549
| 84.4
| 84.4
| ### |
2003-Nov-21 Fri
| 8.27
| ###
| 8.26
| ###
| 802,576
| ###
| 79.4
| 79.4
| 0.0 |
2003-Nov-20 Thu
| 8.41
| 8.41
| ###
| 8.28
|
|
| 23.8
| 23.8
| ### |
2003-Nov-19 Wed
| ###
| ###
| ###
| 8.43
| 1,250,821
| 0
| 15.5
| 15.5
| 0.6 |
2003-Nov-18 Tue
| 8.57
| ###
| 8.57
| ###
| 1,115,722
| ###
| 84.6
| 84.6
| 0.0 |
2003-Nov-17 Mon
| 8.5
| 8.59
| 8.45
| 8.54
|
|
| 82.7
| 82.7
| ### |
2003-Nov-14 Fri
| 8.49
| 8.5
| 8.44
| 8.45
| 559,374
| ###
| 31.5
| 31.5
| ### |
2003-Nov-13 Thu
| ###
| ###
| 8.4
| 8.47
| 1,884,125
| 7,913,325
| ###
| ###
| ### |
2003-Nov-12 Wed
| 8.73
| 8.8
| 8.52
| 8.55
|
|
| 18.6
| 18.6
| ### |
2003-Nov-11 Tue
| 8.5
| 8.74
| 8.49
| ###
| 1,914,181
| ###
| 84.9
| 84.9
| 0.0 |
2003-Nov-10 Mon
| 8.41
| 8.48
| ###
| 8.48
| 646,479
| 2,741,070
| 78.7
| 78.7
| 0.6 |
2003-Nov-07 Fri
| ###
| 8.4
| 8.26
| 8.4
|
|
| 78.3
| 78.3
| ### |
2003-Nov-06 Thu
| ###
| 8.25
| ###
| 8.23
| 2,269,472
| 9,361,572
| ###
| ###
| 0.6 |
2003-Nov-05 Wed
| 8.2
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-04 Tue
| 8.48
| 8.48
| 8.25
| 8.25
|
|
| 13.5
| 13.5
| ### |
2003-Nov-03 Mon
| 8.45
| 8.55
| 8.41
| 8.48
|
|
| 77.1
| 77.1
| 0.6 |
2003-Oct-31 Fri
| 8.25
| 8.4
| 8.25
| ###
| 2,397,084
| 19,955,724
| ###
| ###
| 0.0 |
2003-Oct-30 Thu
| ###
| ###
| ###
| 8.23
| 739,643
| 0
| ###
| ###
| 0.6 |
2003-Oct-29 Wed
| ###
| 8.2
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2003-Oct-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-27 Mon
| ###
| ###
| ###
| ###
| 733,284
| 0
| 79.6
| 79.6
| 0.0 |
2003-Oct-24 Fri
| 7.85
| ###
| 7.85
| 7.88
|
|
| ###
| ###
| 0.6 |
2003-Oct-23 Thu
| 7.8
| 7.85
| 7.8
| 7.83
|
|
| ###
| ###
| ### |
2003-Oct-22 Wed
| ###
| ###
| 7.85
| 7.85
| 659,172
| 2,587,250
| ###
| ###
| ### |
2003-Oct-21 Tue
| 7.85
| ###
| 7.85
| 7.88
| 1,111,441
| ###
| ###
| ###
| 0.6 |
2003-Oct-20 Mon
| 7.79
| ###
| 7.78
| 7.79
|
|
| 69.8
| 69.8
| ### |
2003-Oct-17 Fri
| 7.83
| 7.84
| 7.76
| 7.8
|
|
| ###
| ###
| 0.6 |
2003-Oct-16 Thu
| ###
| ###
| 7.81
| 7.85
| 802,654
| ###
| ###
| ###
| ### |
2003-Oct-15 Wed
| 7.88
| 7.89
| 7.75
| 7.86
|
|
| ###
| ###
| ### |
2003-Oct-14 Tue
| 8
| 8
| 7.82
| 7.88
| 1,073,728
| 8,493,188
| 24.2
| 24.2
| 0.6 |
2003-Oct-13 Mon
| ###
| 7.89
| ###
| 7.89
|
|
| 85.0
| 85.0
| ### |
2003-Oct-10 Fri
| 7.55
| ###
| 7.55
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2003-Oct-09 Thu
| 7.56
| 7.56
| 7.47
| 7.54
| 1,516,588
| 11,397,158
| 29.2
| 29.2
| 0.5 |
2003-Oct-08 Wed
| 7.56
| ###
| 7.56
| ###
| 977,658
| 3,695,547
| ###
| ###
| 0.0 |
2003-Oct-07 Tue
| 7.47
| 7.57
| 7.47
| 7.5
| 874,154
| ###
| 70.3
| 70.3
| 0.5 |
2003-Oct-06 Mon
| 7.45
| 7.5
| 7.4
| 7.44
| 526,554
| 3,922,827
| ###
| ###
| ### |
2003-Oct-03 Fri
| 7.48
| 7.48
| ###
| 7.4
| 869,424
| 3,251,645
| ###
| ###
| 0.5 |
2003-Oct-02 Thu
| 7.51
| 7.55
| 7.4
| 7.47
| 5,445,385
| 40,704,252
| 27.3
| 27.3
| ### |
2003-Oct-01 Wed
| 7.57
| 7.57
| 7.51
| 7.51
| 1,562,226
| 11,779,184
| 29.1
| 29.1
| ### |
2003-Sep-30 Tue
| ###
| ###
| 7.54
| 7.58
|
|
| 29.7
| 29.7
| ### |
2003-Sep-29 Mon
| ###
| ###
| ###
| ###
| 185,974
| 0
| 29.3
| 29.3
| 0.0 |
2003-Sep-26 Fri
| 7.55
| ###
| 7.55
| ###
| 906,924
| ###
| 81.3
| 81.3
| 0.0 |
2003-Sep-25 Thu
| ###
| ###
| 7.56
| 7.58
| 973,448
| ###
| ###
| ###
| ### |
2003-Sep-24 Wed
| ###
| ###
| 7.52
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2003-Sep-23 Tue
| ###
| ###
| 7.55
| ###
| 380,877
| ###
| ###
| ###
| 0.0 |
2003-Sep-22 Mon
| 7.73
| 7.74
| ###
| ###
| 632,959
| 2,449,551
| ###
| ###
| 0.0 |
2003-Sep-19 Fri
| 7.55
| 7.75
| 7.51
| 7.7
|
|
| ###
| ###
| 0.6 |
2003-Sep-18 Thu
| 7.5
| 7.55
| 7.46
| 7.46
| 972,224
| 7,296,541
| 30.9
| 30.9
| 0.5 |
2003-Sep-17 Wed
| 7.43
| 7.49
| 7.41
| 7.47
| 523,825
| ###
| ###
| ###
| ### |
2003-Sep-16 Tue
| ###
| 7.42
| ###
| 7.4
| 1,537,874
| ###
| ###
| ###
| 0.5 |
2003-Sep-15 Mon
| ###
| 7.4
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2003-Sep-12 Fri
| 7.28
| ###
| 7.25
| 7.29
| 726,656
| 2,634,128
| ###
| ###
| ### |
2003-Sep-11 Thu
| ###
| ###
| ###
| 7.2
| 999,985
| 0
| ###
| ###
| 0.5 |
2003-Sep-10 Wed
| ###
| 7.44
| 7.25
| 7.27
|
|
| ###
| ###
| ### |
2003-Sep-09 Tue
| ###
| ###
| 7.24
| 7.28
|
|
| ###
| ###
| 0.5 |
2003-Sep-08 Mon
| ###
| ###
| ###
| ###
|
|
| 13.8
| 13.8
| 0.0 |
2003-Sep-05 Fri
| 7.59
| ###
| 7.44
| 7.5
|
|
| ###
| ###
| 0.5 |
2003-Sep-04 Thu
| ###
| 7.47
| ###
| 7.4
| 2,260,374
| ###
| 87.1
| 87.1
| 0.5 |
2003-Sep-03 Wed
| 7.2
| 7.2
| ###
| ###
| 1,771,089
| 6,375,920
| ###
| ###
| 0.0 |
2003-Sep-02 Tue
| 7.27
| 7.28
| ###
| 7.2
| 963,085
| 3,505,629
| 27.7
| 27.7
| 0.5 |
2003-Sep-01 Mon
| 7.22
| ###
| 7.22
| 7.28
| 1,133,551
| ###
| 73.5
| 73.5
| 0.5 |
2003-Aug-29 Fri
| ###
| 7.2
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2003-Aug-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-27 Wed
| ###
| ###
| ###
| ###
| 321,344
| 0
| ###
| ###
| 0.0 |
2003-Aug-26 Tue
| ###
| ###
| ###
| ###
| 651,021
| 0
| ###
| ###
| 0.0 |
2003-Aug-25 Mon
| ###
| ###
| ###
| ###
| 572,041
| 0
| 82.7
| 82.7
| 0.0 |
2003-Aug-22 Fri
| 6.84
| 7
| 6.84
| ###
| 2,340,985
| ###
| 72.8
| 72.8
| 0.0 |
2003-Aug-21 Thu
| 6.85
| 6.88
| 6.75
| 6.8
|
|
| ###
| ###
| 0.5 |
2003-Aug-20 Wed
| ###
| ###
| 6.83
| 6.85
|
|
| 18.1
| 18.1
| ### |
2003-Aug-19 Tue
| ###
| ###
| ###
| ###
| 464,472
| 0
| ###
| ###
| 0.0 |
2003-Aug-18 Mon
| 7
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2003-Aug-15 Fri
| ###
| 7
| ###
| 7
| 407,581
| ###
| ###
| ###
| 0.5 |
2003-Aug-14 Thu
| 7
| 7
| ###
| ###
| 617,621
| 2,161,673
| 30.4
| 30.4
| 0.0 |
2003-Aug-13 Wed
| ###
| ###
| ###
| ###
| 771,485
| 0
| ###
| ###
| 0.0 |
2003-Aug-12 Tue
| ###
| ###
| ###
| ###
| 1,300,921
| 0
| 13.8
| 13.8
| 0.0 |
2003-Aug-11 Mon
| ###
| 7.23
| ###
| 7.2
|
|
| 71.0
| 71.0
| 0.5 |
2003-Aug-08 Fri
| 7.27
| 7.27
| ###
| ###
| 318,956
| ###
| ###
| ###
| 0.0 |
2003-Aug-07 Thu
| 7.2
| 7.27
| 7.2
| 7.24
|
|
| 73.5
| 73.5
| 0.5 |
2003-Aug-06 Wed
| 7.2
| 7.25
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2003-Aug-05 Tue
| ###
| ###
| ###
| 7.2
| 390,475
| 0
| 19.0
| 19.0
| 0.5 |
2003-Aug-04 Mon
| ###
| ###
| 7.23
| ###
| 219,723
| ###
| ###
| ###
| 0.0 |
2003-Aug-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-31 Thu
| ###
| ###
| 7.29
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2003-Jul-30 Wed
| ###
| ###
| ###
| 7.27
|
|
| 81.9
| 81.9
| ### |
2003-Jul-29 Tue
| ###
| ###
| ###
| ###
| 504,178
| 0
| ###
| ###
| 0.0 |
2003-Jul-28 Mon
| 7.29
| ###
| 7.25
| 7.25
|
|
| 24.9
| 24.9
| 0.5 |
2003-Jul-25 Fri
| ###
| 7.27
| ###
| 7.25
|
|
| 76.5
| 76.5
| 0.5 |
2003-Jul-24 Thu
| ###
| ###
| ###
| ###
| 418,540
| 0
| ###
| ###
| 0.0 |
2003-Jul-23 Wed
| 7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-22 Tue
| ###
| ###
| ###
| 7
| 858,376
| 0
| ###
| ###
| 0.5 |
2003-Jul-21 Mon
| 7.21
| 7.22
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2003-Jul-18 Fri
| 7.22
| 7.22
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
|