End of day Prices (full format), 900 Days for (TPX) TASMANIAN PERPETUAL TRUSTEES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.2884 |
2006-Mar-03 Fri
| ###
| ###
| 6.25
| 6.25
| 2,750
| ###
| ###
| ###
| ### |
2006-Mar-02 Thu
| 6.24
| 6.25
| 6.24
| 6.25
| 7,552
| ###
| ###
| ###
| ### |
2006-Mar-01 Wed
| 6.21
| 6.21
| 6.21
| 6.21
|
|
| ###
| ###
| ### |
2006-Feb-28 Tue
| 6.2
| 6.2
| 6.2
| 6.2
|
|
| ###
| ###
| 0.4 |
2006-Feb-27 Mon
| ###
| ###
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2006-Feb-24 Fri
| 6.2
| 6.2
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2006-Feb-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-22 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-21 Tue
| 6
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-20 Mon
| 6
| 6
| 6
| 6
| 1,484
| ###
| ###
| ###
| 0.4 |
2006-Feb-17 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-16 Thu
| 6
| 6
| 6
| 6
| 7,045
| 42,270
| ###
| ###
| 0.4 |
2006-Feb-15 Wed
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2006-Feb-14 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-10 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-08 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-07 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-06 Mon
| ###
| ###
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2006-Feb-03 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-02 Thu
| ###
| ###
| ###
| ###
| 750
| 0
| ###
| ###
| 0.0 |
2006-Feb-01 Wed
| 6.21
| 6.25
| 6.21
| 6.25
| 2,080
| 12,958
| ###
| ###
| ### |
2006-Jan-31 Tue
| ###
| 6.21
| ###
| 6.21
| 6,248
| ###
| 95.1
| 95.1
| ### |
2006-Jan-30 Mon
| 6
| 6
| 6
| 6
|
|
| 71.4
| 71.4
| 0.4 |
2006-Jan-27 Fri
| 6
| 6
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2006-Jan-25 Wed
| 5.81
| 6
| 5.8
| 6
|
|
| 88.9
| 88.9
| 0.4 |
2006-Jan-24 Tue
| 6
| 6
| 5.8
| 5.8
|
|
| ###
| ###
| 0.4 |
2006-Jan-23 Mon
| 6
| 6
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2006-Jan-20 Fri
| 6
| 6
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2006-Jan-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-18 Wed
| 6
| 6
| 6
| 6
|
|
| 80.3
| 80.3
| 0.4 |
2006-Jan-17 Tue
| 6.2
| 6.2
| 6
| 6
| 8,984
| ###
| 8.6
| 8.6
| 0.4 |
2006-Jan-16 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-13 Fri
| 6
| 6
| 6
| 6
|
|
| 64.7
| 64.7
| 0.4 |
2006-Jan-12 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-11 Wed
| ###
| 6
| ###
| 6
| 5,480
| 16,440
| ###
| ###
| 0.4 |
2006-Jan-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-06 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-05 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-03 Tue
| 5.75
| 5.8
| 5.75
| 5.8
|
|
| ###
| ###
| 0.4 |
2005-Dec-30 Fri
| 5.8
| 5.8
| 5.8
| 5.8
|
|
| ###
| ###
| 0.4 |
2005-Dec-29 Thu
| 5.8
| 5.8
| 5.8
| 5.8
|
|
| ###
| ###
| 0.4 |
2005-Dec-28 Wed
| ###
| ###
| 5.8
| 5.8
|
|
| 10.5
| 10.5
| 0.4 |
2005-Dec-27 Tue
| 5.8
| 5.8
| 5.8
| 5.8
|
|
| 68.0
| 68.0
| 0.4 |
2005-Dec-23 Fri
| 5.8
| 5.8
| 5.8
| 5.8
|
|
| 68.0
| 68.0
| 0.4 |
2005-Dec-22 Thu
| ###
| 6
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2005-Dec-21 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-20 Tue
| 6
| 6
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2005-Dec-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-16 Fri
| 5.86
| 5.86
| 5.86
| 5.86
|
|
| 67.8
| 67.8
| 0.4 |
2005-Dec-15 Thu
| ###
| ###
| 5.86
| 5.86
| 1,778
| ###
| ###
| ###
| 0.4 |
2005-Dec-14 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-13 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-12 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-08 Thu
| 6
| 6
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2005-Dec-07 Wed
| ###
| ###
| ###
| ###
| 222
| 0
| 68.0
| 68.0
| 0.0 |
2005-Dec-06 Tue
| 6
| 6
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2005-Dec-05 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-02 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-01 Thu
| 6
| 6
| 6
| 6
|
|
| 76.4
| 76.4
| 0.4 |
2005-Nov-30 Wed
| 6
| 6
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2005-Nov-29 Tue
| ###
| 6
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2005-Nov-28 Mon
| 6
| 6
| 6
| 6
| 422
| ###
| ###
| ###
| 0.4 |
2005-Nov-25 Fri
| ###
| ###
| 5.85
| 5.85
|
|
| ###
| ###
| 0.4 |
2005-Nov-24 Thu
| ###
| 6
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-23 Wed
| 6
| 6
| ###
| 6
|
|
| 72.1
| 72.1
| 0.4 |
2005-Nov-22 Tue
| 6
| 6
| ###
| 6
|
|
| 74.6
| 74.6
| 0.4 |
2005-Nov-21 Mon
| 6
| ###
| 6
| 6
| 55,675
| 167,025
| ###
| ###
| 0.4 |
2005-Nov-18 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-17 Thu
| 6
| 6
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2005-Nov-16 Wed
| 6
| 6
| 6
| 6
|
|
| 68.4
| 68.4
| 0.4 |
2005-Nov-15 Tue
| 6
| 6
| 6
| 6
| 7,025
| 42,150
| ###
| ###
| 0.4 |
2005-Nov-14 Mon
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2005-Nov-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-10 Thu
| ###
| 6
| ###
| 6
| 3,578
| ###
| ###
| ###
| 0.4 |
2005-Nov-09 Wed
| 6
| 6
| 6
| 6
|
|
| 73.4
| 73.4
| 0.4 |
2005-Nov-08 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-07 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-02 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-01 Tue
| ###
| ###
| ###
| ###
| 4,250
| 0
| ###
| ###
| 0.0 |
2005-Oct-31 Mon
| ###
| ###
| ###
| ###
| 1,180
| 0
| 63.8
| 63.8
| 0.0 |
2005-Oct-28 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-27 Thu
| 6.25
| 6.25
| 6.25
| 6.25
| 11,940
| 74,625
| ###
| ###
| ### |
2005-Oct-26 Wed
| ###
| 6.2
| 6
| 6.2
| 15,180
| ###
| 79.5
| 79.5
| 0.4 |
2005-Oct-25 Tue
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2005-Oct-24 Mon
| 6
| 6
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2005-Oct-21 Fri
| ###
| ###
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2005-Oct-20 Thu
| ###
| ###
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2005-Oct-19 Wed
| 6
| 6
| 6
| 6
| 352
| ###
| ###
| ###
| 0.4 |
2005-Oct-18 Tue
| 6
| 6
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2005-Oct-17 Mon
| 6
| 6
| 6
| 6
|
|
| 70.1
| 70.1
| 0.4 |
2005-Oct-14 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-13 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-12 Wed
| 6
| 6
| 6
| 6
| 12,185
| ###
| 65.0
| 65.0
| 0.4 |
2005-Oct-11 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-10 Mon
| 6
| 6
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2005-Oct-07 Fri
| ###
| ###
| ###
| ###
|
|
| 59.3
| 59.3
| 0.0 |
2005-Oct-06 Thu
| 6.21
| 6.21
| 6.2
| 6.2
|
|
| 51.0
| 51.0
| 0.4 |
2005-Oct-05 Wed
| ###
| ###
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2005-Oct-04 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-30 Fri
| 6.26
| 6.4
| 6.26
| 6.4
| 6,620
| ###
| ###
| ###
| 0.5 |
2005-Sep-29 Thu
| 6.25
| 6.25
| 6.23
| 6.23
| 5,440
| 33,945
| 30.5
| 30.5
| 0.4 |
2005-Sep-28 Wed
| 6.25
| 6.26
| 6.25
| 6.26
| 4,080
| 25,520
| 73.3
| 73.3
| 0.4 |
2005-Sep-27 Tue
| 6.27
| 6.27
| 6.25
| 6.25
| 3,187
| 19,950
| ###
| ###
| ### |
2005-Sep-26 Mon
| 6.26
| 6.26
| 6.26
| 6.26
| 1,743
| ###
| 65.4
| 65.4
| 0.4 |
2005-Sep-23 Fri
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2005-Sep-22 Thu
| 6.25
| 6.25
| 6.25
| 6.25
| 2,589
| 16,181
| 65.0
| 65.0
| ### |
2005-Sep-21 Wed
| 6.25
| 6.25
| 6.25
| 6.25
| 770
| ###
| ###
| ###
| ### |
2005-Sep-20 Tue
| 6.5
| 6.5
| 6.5
| 6.5
| 0
|
|
|
| 0.5 |
2005-Sep-19 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Sep-16 Fri
| 6.5
| 6.5
| 6.5
| 6.5
| 0
|
|
|
| 0.5 |
2005-Sep-15 Thu
| 6.5
| 6.5
| 6.5
| 6.5
| 0
|
|
|
| 0.5 |
2005-Sep-14 Wed
| 6.5
| 6.5
| 6.5
| 6.5
| 0
|
|
|
| 0.5 |
2005-Sep-13 Tue
| 6.5
| 6.5
| 6.5
| 6.5
|
|
| ###
| ###
| 0.5 |
2005-Sep-12 Mon
| 6.5
| 6.5
| 6.5
| 6.5
| 0
|
|
|
| 0.5 |
2005-Sep-09 Fri
| 6.5
| 6.5
| 6.5
| 6.5
| 0
|
|
|
| 0.5 |
2005-Sep-08 Thu
| 6.5
| 6.5
| 6.5
| 6.5
| 1,055
| 6,857
| 72.1
| 72.1
| 0.5 |
2005-Sep-07 Wed
| 6.5
| 6.5
| 6.5
| 6.5
| 0
|
|
|
| 0.5 |
2005-Sep-06 Tue
| 6.5
| 6.5
| 6.5
| 6.5
| 0
|
|
|
| 0.5 |
2005-Sep-05 Mon
| 6.49
| 6.5
| 6.49
| 6.5
|
|
| 73.3
| 73.3
| 0.5 |
2005-Sep-02 Fri
| 6.56
| 6.56
| 6.56
| 6.56
| 0
|
|
|
| 0.5 |
2005-Sep-01 Thu
| 6.56
| 6.56
| 6.56
| 6.56
| 5,078
| ###
| 64.1
| 64.1
| 0.5 |
2005-Aug-31 Wed
| 6.54
| 6.56
| 6.4
| 6.56
| 20,450
| ###
| 69.1
| 69.1
| 0.5 |
2005-Aug-30 Tue
| 6.55
| 6.56
| 6.55
| 6.55
|
|
| 67.5
| 67.5
| 0.5 |
2005-Aug-29 Mon
| 6.56
| 6.56
| 6.56
| 6.56
| 0
|
|
|
| 0.5 |
2005-Aug-26 Fri
| 6.55
| 6.56
| 6.55
| 6.56
|
|
| 66.7
| 66.7
| 0.5 |
2005-Aug-25 Thu
| 6.52
| 6.55
| 6.5
| 6.55
|
|
| ###
| ###
| 0.5 |
2005-Aug-24 Wed
| 6.5
| 6.5
| 6.5
| 6.5
| 0
|
|
|
| 0.5 |
2005-Aug-23 Tue
| 6.5
| 6.5
| 6.4
| 6.5
|
|
| 72.4
| 72.4
| 0.5 |
2005-Aug-22 Mon
| 6.4
| 6.4
| 6.4
| 6.4
| 0
|
|
|
| 0.5 |
2005-Aug-19 Fri
| 6.4
| 6.4
| 6.4
| 6.4
| 0
|
|
|
| 0.5 |
2005-Aug-18 Thu
| 6.4
| 6.4
| 6.4
| 6.4
|
|
| 76.2
| 76.2
| 0.5 |
2005-Aug-17 Wed
| 6.2
| 6.7
| 6.2
| 6.2
| 42,248
| ###
| ###
| ###
| 0.4 |
2005-Aug-16 Tue
| ###
| ###
| 6.2
| 6.2
|
|
| 2.4
| 2.4
| 0.4 |
2005-Aug-15 Mon
| 6.49
| 6.8
| 6.49
| 6.8
|
|
| 94.0
| 94.0
| 0.5 |
2005-Aug-12 Fri
| ###
| ###
| 6.5
| 6.5
|
|
| ###
| ###
| 0.5 |
2005-Aug-11 Thu
| 6.75
| 6.75
| 6.72
| 6.72
|
|
| 26.7
| 26.7
| 0.5 |
2005-Aug-10 Wed
| 6.75
| 6.75
| 6.75
| 6.75
| 0
|
|
|
| 0.5 |
2005-Aug-09 Tue
| 6.75
| 6.75
| 6.75
| 6.75
| 0
|
|
|
| 0.5 |
2005-Aug-08 Mon
| 6.77
| 6.77
| 6.75
| 6.75
|
|
| ###
| ###
| 0.5 |
2005-Aug-05 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Aug-04 Thu
| 6.76
| 6.76
| 6.76
| 6.76
|
|
| ###
| ###
| 0.5 |
2005-Aug-03 Wed
| 6.8
| 6.8
| 6.8
| 6.8
| 0
|
|
|
| 0.5 |
2005-Aug-02 Tue
| 6.8
| 6.8
| 6.8
| 6.8
| 0
|
|
|
| 0.5 |
2005-Aug-01 Mon
| 6.8
| 6.8
| 6.8
| 6.8
|
|
| 71.4
| 71.4
| 0.5 |
2005-Jul-29 Fri
| 7
| 7
| 6.85
| 6.85
|
|
| 13.4
| 13.4
| ### |
2005-Jul-28 Thu
| 6.85
| 7
| 6.8
| 7
|
|
| ###
| ###
| 0.5 |
2005-Jul-27 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-25 Mon
| 6.75
| 7
| 6.75
| 7
| 10,646
| ###
| 91.6
| 91.6
| 0.5 |
2005-Jul-22 Fri
| 6.75
| 6.75
| 6.75
| 6.75
| 0
|
|
|
| 0.5 |
2005-Jul-21 Thu
| 6.74
| 6.75
| 6.74
| 6.75
| 4,774
| ###
| ###
| ###
| 0.5 |
2005-Jul-20 Wed
| 6.55
| 6.55
| 6.55
| 6.55
| 1,750
| ###
| 67.1
| 67.1
| 0.5 |
2005-Jul-19 Tue
| 6.4
| 6.4
| 6.4
| 6.4
| 0
|
|
|
| 0.5 |
2005-Jul-18 Mon
| 6.4
| 6.4
| 6.4
| 6.4
| 4,974
| ###
| ###
| ###
| 0.5 |
2005-Jul-15 Fri
| 6.4
| 6.4
| 6.4
| 6.4
| 0
|
|
|
| 0.5 |
2005-Jul-14 Thu
| 6.5
| 6.5
| ###
| 6.4
| 16,476
| 53,547
| ###
| ###
| 0.5 |
2005-Jul-13 Wed
| 6.5
| 6.5
| 6.5
| 6.5
| 0
|
|
|
| 0.5 |
2005-Jul-12 Tue
| 6.7
| 6.75
| 6.5
| 6.5
|
|
| 11.9
| 11.9
| 0.5 |
2005-Jul-11 Mon
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2005-Jul-08 Fri
| 6.5
| 6.51
| 6.5
| 6.51
|
|
| 67.9
| 67.9
| ### |
2005-Jul-07 Thu
| 6.53
| 6.53
| 6.5
| 6.51
|
|
| 38.8
| 38.8
| ### |
2005-Jul-06 Wed
| 6.75
| 6.75
| 6.75
| 6.75
|
|
| 71.5
| 71.5
| 0.5 |
2005-Jul-05 Tue
| 6.5
| 6.5
| 6.5
| 6.5
|
|
| 68.3
| 68.3
| 0.5 |
2005-Jul-04 Mon
| 6.5
| 6.5
| 6.45
| 6.49
| 22,820
| 147,759
| 33.0
| 33.0
| ### |
2005-Jul-01 Fri
| ###
| 6.5
| ###
| 6.5
| 2,179,542
| ###
| ###
| ###
| 0.5 |
2005-Jun-30 Thu
| 6.5
| 6.5
| 6.5
| 6.5
| 0
|
|
|
| 0.5 |
2005-Jun-29 Wed
| 6.4
| 6.5
| 6.4
| 6.5
|
|
| 84.0
| 84.0
| 0.5 |
2005-Jun-28 Tue
| 6.5
| 6.74
| 6.5
| 6.74
|
|
| ###
| ###
| ### |
2005-Jun-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-24 Fri
| ###
| 6.8
| ###
| 6.8
|
|
| ###
| ###
| 0.5 |
2005-Jun-23 Thu
| 6.8
| 6.8
| ###
| ###
|
|
| 4.2
| 4.2
| 0.0 |
2005-Jun-22 Wed
| 6.51
| 6.52
| 6.51
| 6.52
| 1,588
| 10,345
| 73.7
| 73.7
| 0.5 |
2005-Jun-21 Tue
| 6.52
| 6.52
| 6.51
| 6.51
| 1,022
| 6,658
| 38.8
| 38.8
| ### |
2005-Jun-20 Mon
| ###
| ###
| ###
| ###
| 5,272
| 0
| ###
| ###
| 0.0 |
2005-Jun-17 Fri
| 6.5
| 7
| 6.5
| 7
|
|
| 96.5
| 96.5
| 0.5 |
2005-Jun-16 Thu
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2005-Jun-15 Wed
| 7
| 7
| 6.5
| 7
| 15,879
| 107,183
| 69.2
| 69.2
| 0.5 |
2005-Jun-14 Tue
| 7
| 7
| 7
| 7
|
|
| 71.0
| 71.0
| 0.5 |
2005-Jun-10 Fri
| 6.51
| 7
| 6.51
| 7
|
|
| 96.1
| 96.1
| 0.5 |
2005-Jun-09 Thu
| 6.5
| 6.5
| 6.5
| 6.5
| 0
|
|
|
| 0.5 |
2005-Jun-08 Wed
| 6.5
| 6.5
| 6.5
| 6.5
| 0
|
|
|
| 0.5 |
2005-Jun-07 Tue
| 6.49
| 6.5
| 6.49
| 6.5
|
|
| 72.3
| 72.3
| 0.5 |
2005-Jun-06 Mon
| 6.49
| 6.5
| 6.49
| 6.5
| 11,050
| ###
| 68.6
| 68.6
| 0.5 |
2005-Jun-03 Fri
| 6.26
| 6.26
| 6.26
| 6.26
|
|
| 66.6
| 66.6
| 0.4 |
2005-Jun-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-01 Wed
| 6
| 6
| 6
| 6
| 2,789
| ###
| 67.8
| 67.8
| 0.4 |
2005-May-31 Tue
| ###
| 6
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2005-May-30 Mon
| 6
| 6
| 6
| 6
| 0
|
|
|
| 0.4 |
2005-May-27 Fri
| 6
| 6
| 6
| 6
| 0
|
|
|
| 0.4 |
2005-May-26 Thu
| 6
| 6
| 6
| 6
| 0
|
|
|
| 0.4 |
2005-May-25 Wed
| 6
| 6
| 6
| 6
| 0
|
|
|
| 0.4 |
2005-May-24 Tue
| 6
| 6
| 6
| 6
| 0
|
|
|
| 0.4 |
2005-May-23 Mon
| 6
| 6
| 6
| 6
| 3,829
| 22,974
| 67.3
| 67.3
| 0.4 |
2005-May-20 Fri
| 6
| 6
| 6
| 6
| 0
|
|
|
| 0.4 |
2005-May-19 Thu
| ###
| 6
| ###
| 6
| 4,571
| ###
| ###
| ###
| 0.4 |
2005-May-18 Wed
| 5.5
| 5.5
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
2005-May-17 Tue
| ###
| 5.5
| ###
| 5.5
|
|
| ###
| ###
| 0.4 |
2005-May-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-12 Thu
| 5
| ###
| 5
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2005-May-11 Wed
| 5
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-10 Tue
| 5
| 5
| 5
| 5
|
|
| 72.8
| 72.8
| 0.4 |
2005-May-09 Mon
| ###
| 5
| ###
| 5
| 2,120
| ###
| 77.6
| 77.6
| 0.4 |
2005-May-06 Fri
| ###
| ###
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2005-May-05 Thu
| 4.82
| 4.82
| 4.82
| 4.82
| 0
|
|
|
| 0.3 |
2005-May-04 Wed
| ###
| ###
| 4.82
| 4.82
| 650
| ###
| 31.2
| 31.2
| 0.3 |
2005-May-03 Tue
| 4.81
| ###
| 4.81
| ###
| 4,180
| 10,052
| 92.7
| 92.7
| 0.0 |
2005-May-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-29 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-28 Thu
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2005-Apr-27 Wed
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-Apr-26 Tue
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-Apr-22 Fri
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-Apr-21 Thu
| 5
| 5
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2005-Apr-20 Wed
| ###
| ###
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2005-Apr-19 Tue
| 5.25
| 5.25
| ###
| ###
|
|
| 11.3
| 11.3
| 0.0 |
2005-Apr-18 Mon
| 5.25
| 5.25
| 5.25
| 5.25
|
|
| ###
| ###
| 0.4 |
2005-Apr-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-14 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-13 Wed
| 5
| ###
| 5
| ###
| 10,322
| ###
| 90.3
| 90.3
| 0.0 |
2005-Apr-12 Tue
| 4.75
| 4.75
| 4.75
| 4.75
| 0
|
|
|
| ### |
2005-Apr-11 Mon
| 4.75
| 4.75
| 4.75
| 4.75
| 0
|
|
|
| ### |
2005-Apr-08 Fri
| 4.78
| 4.78
| 4.75
| 4.75
|
|
| 27.1
| 27.1
| ### |
2005-Apr-07 Thu
| ###
| ###
| 4.7
| 4.7
|
|
| ###
| ###
| 0.3 |
2005-Apr-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-05 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-04 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-01 Fri
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2005-Mar-31 Thu
| ###
| ###
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2005-Mar-30 Wed
| 5.4
| 5.4
| 5.4
| 5.4
| 0
|
|
|
| 0.4 |
2005-Mar-29 Tue
| 5.45
| 5.45
| 5.4
| 5.4
|
|
| 42.4
| 42.4
| 0.4 |
2005-Mar-24 Thu
| 5.5
| 5.5
| 5.45
| 5.45
| 1,750
| 9,581
| 31.3
| 31.3
| ### |
2005-Mar-23 Wed
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2005-Mar-22 Tue
| 5.5
| 5.75
| 5.45
| 5.75
|
|
| ###
| ###
| ### |
2005-Mar-21 Mon
| 5.7
| 5.75
| 5.7
| 5.75
|
|
| ###
| ###
| ### |
2005-Mar-18 Fri
| 5.51
| 5.75
| 5.48
| 5.75
|
|
| 91.2
| 91.2
| ### |
2005-Mar-17 Thu
| 5.5
| 5.51
| 5.5
| 5.51
|
|
| ###
| ###
| ### |
2005-Mar-16 Wed
| 5.45
| 5.45
| 5.45
| 5.45
| 2,880
| ###
| 70.2
| 70.2
| ### |
2005-Mar-15 Tue
| 5.5
| ###
| 5.42
| 5.42
|
|
| ###
| ###
| 0.4 |
2005-Mar-14 Mon
| 6.23
| 6.23
| 6.23
| 6.23
|
|
| ###
| ###
| 0.4 |
2005-Mar-11 Fri
| 6.25
| 6.25
| 6.25
| 6.25
|
|
| 66.9
| 66.9
| ### |
2005-Mar-10 Thu
| 6.5
| 6.5
| 6.5
| 6.5
| 0
|
|
|
| 0.5 |
2005-Mar-09 Wed
| 6.5
| 6.5
| 6.5
| 6.5
| 0
|
|
|
| 0.5 |
2005-Mar-08 Tue
| 6.5
| 6.5
| 6.5
| 6.5
| 0
|
|
|
| 0.5 |
2005-Mar-07 Mon
| 6.5
| 6.5
| 6.5
| 6.5
| 0
|
|
|
| 0.5 |
2005-Mar-04 Fri
| 6.49
| 6.5
| 6.49
| 6.5
|
|
| ###
| ###
| 0.5 |
2005-Mar-03 Thu
| 6.48
| 6.48
| 6.48
| 6.48
| 0
|
|
|
| 0.5 |
2005-Mar-02 Wed
| 6.48
| 6.48
| 6.48
| 6.48
|
|
| 69.4
| 69.4
| 0.5 |
2005-Mar-01 Tue
| ###
| 6.45
| ###
| 6.45
|
|
| 80.4
| 80.4
| ### |
2005-Feb-28 Mon
| 6.5
| 6.5
| 6.49
| 6.49
| 2,270
| 14,743
| 34.3
| 34.3
| ### |
2005-Feb-25 Fri
| 6.5
| 6.5
| 6.5
| 6.5
|
|
| ###
| ###
| 0.5 |
2005-Feb-24 Thu
| 6.5
| 6.5
| 6.5
| 6.5
| 0
|
|
|
| 0.5 |
2005-Feb-23 Wed
| ###
| 6.5
| ###
| 6.5
|
|
| 92.7
| 92.7
| 0.5 |
2005-Feb-22 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Feb-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-18 Fri
| 6.22
| ###
| 6.22
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-17 Thu
| 6.22
| 6.22
| 6.2
| 6.2
| 1,540
| ###
| ###
| ###
| 0.4 |
2005-Feb-16 Wed
| 6.25
| 6.25
| 6.25
| 6.25
| 4,672
| ###
| 73.6
| 73.6
| ### |
2005-Feb-15 Tue
| 6.2
| 6.25
| 6.2
| 6.25
|
|
| 79.4
| 79.4
| ### |
2005-Feb-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-11 Fri
| 6
| 6
| 6
| 6
|
|
| 65.8
| 65.8
| 0.4 |
2005-Feb-10 Thu
| 6
| 6
| 6
| 6
|
|
| 74.2
| 74.2
| 0.4 |
2005-Feb-09 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Feb-08 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Feb-07 Mon
| 6.2
| 6.2
| ###
| ###
|
|
| 12.6
| 12.6
| 0.0 |
2005-Feb-04 Fri
| 6.2
| 6.2
| 6.2
| 6.2
| 0
|
|
|
| 0.4 |
2005-Feb-03 Thu
| 6.2
| 6.2
| 6.2
| 6.2
| 1,940
| 12,028
| ###
| ###
| 0.4 |
2005-Feb-02 Wed
| 6.2
| 6.2
| 6.2
| 6.2
|
|
| 71.1
| 71.1
| 0.4 |
2005-Feb-01 Tue
| ###
| 6.2
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2005-Jan-31 Mon
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2005-Jan-28 Fri
| 6
| 6
| 6
| 6
|
|
| 70.0
| 70.0
| 0.4 |
2005-Jan-27 Thu
| 6
| 6
| 6
| 6
| 0
|
|
|
| 0.4 |
2005-Jan-25 Tue
| 6
| 6
| 6
| 6
|
|
| 72.2
| 72.2
| 0.4 |
2005-Jan-24 Mon
| 5.78
| 6
| 5.75
| 6
| 22,352
| ###
| 93.1
| 93.1
| 0.4 |
2005-Jan-21 Fri
| 5.5
| ###
| 5.5
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2005-Jan-20 Thu
| 5.5
| 5.5
| 5.5
| 5.5
|
|
| 72.4
| 72.4
| 0.4 |
2005-Jan-19 Wed
| ###
| 5.5
| ###
| 5.5
|
|
| ###
| ###
| 0.4 |
2005-Jan-18 Tue
| 5.2
| ###
| 5.2
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2005-Jan-17 Mon
| ###
| 5.2
| ###
| 5.2
|
|
| 68.1
| 68.1
| ### |
2005-Jan-14 Fri
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2005-Jan-13 Thu
| ###
| ###
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2005-Jan-12 Wed
| 5.2
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-11 Tue
| ###
| ###
| 5.2
| 5.2
|
|
| ###
| ###
| ### |
2005-Jan-10 Mon
| 5.26
| ###
| 5.26
| ###
| 13,850
| 36,425
| ###
| ###
| 0.0 |
2005-Jan-07 Fri
| ###
| ###
| ###
| 5.26
|
|
| ###
| ###
| 0.4 |
2005-Jan-06 Thu
| 5
| ###
| ###
| ###
| 17,824
| 0
| ###
| ###
| 0.0 |
2005-Jan-05 Wed
| 5
| 5
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2005-Jan-04 Tue
| 4.75
| 4.75
| 4.75
| 4.75
| 0
|
|
|
| ### |
2004-Dec-31 Fri
| 4.75
| 4.75
| 4.75
| 4.75
|
|
| ###
| ###
| ### |
2004-Dec-30 Thu
| 4.72
| 4.72
| 4.72
| 4.72
|
|
| 67.9
| 67.9
| 0.3 |
2004-Dec-29 Wed
| 4.7
| 4.7
| 4.7
| 4.7
|
|
| 72.7
| 72.7
| 0.3 |
2004-Dec-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-21 Tue
| ###
| ###
| ###
| ###
| 4,986
| 0
| ###
| ###
| 0.0 |
2004-Dec-20 Mon
| 4.55
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-17 Fri
| 4.45
| 4.55
| 4.45
| 4.55
|
|
| 86.0
| 86.0
| 0.3 |
2004-Dec-16 Thu
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2004-Dec-15 Wed
| 4.4
| 4.5
| 4.4
| 4.5
|
|
| 87.2
| 87.2
| ### |
2004-Dec-14 Tue
| 4.45
| 4.45
| 4.45
| 4.45
| 0
|
|
|
| 0.3 |
2004-Dec-13 Mon
| 4.5
| 4.5
| 4.45
| 4.45
|
|
| 28.9
| 28.9
| 0.3 |
2004-Dec-10 Fri
| 4.5
| 4.5
| 4.5
| 4.5
| 10,341
| ###
| 71.4
| 71.4
| ### |
2004-Dec-09 Thu
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| 74.1
| 74.1
| ### |
2004-Dec-08 Wed
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2004-Dec-07 Tue
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2004-Dec-06 Mon
| 4.5
| 4.5
| 4.45
| 4.45
| 7,780
| ###
| 28.8
| 28.8
| 0.3 |
2004-Dec-03 Fri
| 4.5
| 4.5
| 4.49
| 4.5
| 8,220
| 36,948
| 73.7
| 73.7
| ### |
2004-Dec-02 Thu
| 4.45
| ###
| 4.45
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2004-Dec-01 Wed
| 4.5
| 4.5
| 4.45
| 4.45
|
|
| 30.9
| 30.9
| 0.3 |
2004-Nov-30 Tue
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| 68.7
| 68.7
| ### |
2004-Nov-29 Mon
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| 70.2
| 70.2
| ### |
2004-Nov-26 Fri
| 4.51
| 4.51
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2004-Nov-25 Thu
| ###
| ###
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2004-Nov-24 Wed
| 4.54
| ###
| 4.54
| ###
| 2,070
| ###
| 76.4
| 76.4
| 0.0 |
2004-Nov-23 Tue
| ###
| ###
| ###
| ###
| 4,571
| 0
| 65.0
| 65.0
| 0.0 |
2004-Nov-22 Mon
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2004-Nov-19 Fri
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2004-Nov-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-17 Wed
| 4.7
| 4.7
| 4.7
| 4.7
|
|
| ###
| ###
| 0.3 |
2004-Nov-16 Tue
| ###
| 4.7
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2004-Nov-15 Mon
| ###
| 4.75
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2004-Nov-12 Fri
| ###
| ###
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2004-Nov-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Nov-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Nov-09 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Nov-08 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Nov-05 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Nov-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Nov-03 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Nov-02 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Nov-01 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-29 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-28 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-27 Wed
| ###
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2004-Oct-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-25 Mon
| ###
| 18.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-22 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-19 Tue
| ###
| ###
| ###
| ###
| 1,484
| 0
| 70.8
| 70.8
| 0.0 |
2004-Oct-18 Mon
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2004-Oct-15 Fri
| 17.4
| ###
| 17.4
| 17.75
| 6,376
| 55,471
| ###
| ###
| 1.3 |
2004-Oct-14 Thu
| 17.49
| 17.49
| 17.49
| 17.49
| 0
|
|
|
| ### |
2004-Oct-13 Wed
| 17.49
| 17.49
| 17.49
| 17.49
|
|
| 66.4
| 66.4
| ### |
2004-Oct-12 Tue
| 17.49
| 17.49
| 17.49
| 17.49
|
|
| 65.1
| 65.1
| ### |
2004-Oct-11 Mon
| 17.5
| 17.5
| 17.5
| 17.5
|
|
| 69.7
| 69.7
| 1.3 |
2004-Oct-08 Fri
| 17.44
| 17.5
| 17.44
| 17.5
| 471
| 8,228
| 72.2
| 72.2
| 1.3 |
2004-Oct-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-06 Wed
| 17.44
| 17.44
| 17.2
| 17.2
| 1,250
| 21,650
| 20.9
| 20.9
| 1.2 |
2004-Oct-05 Tue
| 17.4
| 17.4
| 17.4
| 17.4
|
|
| 70.1
| 70.1
| 1.2 |
2004-Oct-04 Mon
| 17.45
| 17.45
| 17.45
| 17.45
|
|
| ###
| ###
| ### |
2004-Oct-01 Fri
| ###
| 17.45
| ###
| 17.45
|
|
| ###
| ###
| ### |
2004-Sep-30 Thu
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2004-Sep-29 Wed
| 16.79
| 16.8
| 16.79
| 16.8
|
|
| ###
| ###
| 1.2 |
2004-Sep-28 Tue
| 16.79
| 16.79
| 16.79
| 16.79
| 750
| ###
| 68.7
| 68.7
| ### |
2004-Sep-27 Mon
| 16.79
| 16.8
| 16.79
| 16.8
| 2,750
| 46,186
| 72.4
| 72.4
| 1.2 |
2004-Sep-24 Fri
| 16.79
| 16.8
| 16.79
| 16.8
|
|
| 74.2
| 74.2
| 1.2 |
2004-Sep-23 Thu
| 16.79
| 16.79
| 16.79
| 16.79
|
|
| ###
| ###
| ### |
2004-Sep-22 Wed
| 16.79
| 16.8
| 16.79
| 16.8
|
|
| ###
| ###
| 1.2 |
2004-Sep-21 Tue
| 16.75
| 16.79
| 16.75
| 16.79
|
|
| ###
| ###
| ### |
2004-Sep-20 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-17 Fri
| 16.75
| 16.75
| ###
| ###
|
|
| 4.4
| 4.4
| 0.0 |
2004-Sep-16 Thu
| 16.8
| 16.8
| 16.8
| 16.8
| 0
|
|
|
| 1.2 |
2004-Sep-15 Wed
| 16.8
| 16.8
| 16.8
| 16.8
|
|
| ###
| ###
| 1.2 |
2004-Sep-14 Tue
| 16.8
| ###
| 16.8
| 16.8
| 1,250
| ###
| ###
| ###
| 1.2 |
2004-Sep-13 Mon
| 16.8
| 16.8
| 16.8
| 16.8
|
|
| 68.9
| 68.9
| 1.2 |
2004-Sep-10 Fri
| 16.8
| 16.8
| 16.8
| 16.8
| 0
|
|
|
| 1.2 |
2004-Sep-09 Thu
| 16.8
| 16.8
| 16.8
| 16.8
| 0
|
|
|
| 1.2 |
2004-Sep-08 Wed
| 16.8
| 16.8
| 16.8
| 16.8
|
|
| ###
| ###
| 1.2 |
2004-Sep-07 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-02 Thu
| 16.5
| 16.5
| 16.5
| 16.5
| 0
|
|
|
| 1.2 |
2004-Sep-01 Wed
| 17.4
| 17.4
| 16.5
| 16.5
| 846
| ###
| ###
| ###
| 1.2 |
2004-Aug-31 Tue
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2004-Aug-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-27 Fri
| 16.5
| 16.5
| 16.5
| 16.5
| 0
|
|
|
| 1.2 |
2004-Aug-26 Thu
| 16.5
| 16.5
| 16.5
| 16.5
|
|
| 70.6
| 70.6
| 1.2 |
2004-Aug-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-23 Mon
| 14.75
| 14.75
| 14.75
| 14.75
| 0
|
|
|
| ### |
2004-Aug-20 Fri
| 14.75
| 14.75
| 14.75
| 14.75
| 0
|
|
|
| ### |
2004-Aug-19 Thu
| 14.75
| 14.75
| 14.75
| 14.75
| 0
|
|
|
| ### |
2004-Aug-18 Wed
| 14.75
| 14.75
| 14.75
| 14.75
| 0
|
|
|
| ### |
2004-Aug-17 Tue
| 14.75
| 14.75
| 14.75
| 14.75
| 0
|
|
|
| ### |
2004-Aug-16 Mon
| 14.8
| 14.8
| 14.75
| 14.75
|
|
| ###
| ###
| ### |
2004-Aug-13 Fri
| 14.76
| 14.76
| 14.76
| 14.76
| 0
|
|
|
| 1.1 |
2004-Aug-12 Thu
| ###
| ###
| 14.76
| 14.76
|
|
| ###
| ###
| 1.1 |
2004-Aug-11 Wed
| 14.8
| 14.8
| 14.8
| 14.8
|
|
| 71.4
| 71.4
| 1.1 |
2004-Aug-10 Tue
| 14.85
| 14.85
| 14.8
| 14.8
|
|
| 34.0
| 34.0
| 1.1 |
2004-Aug-09 Mon
| 15.5
| 15.5
| ###
| ###
| 2,340
| ###
| ###
| ###
| 0.0 |
2004-Aug-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-05 Thu
| 14.8
| 14.8
| 14.8
| 14.8
| 0
|
|
|
| 1.1 |
2004-Aug-04 Wed
| 14.8
| 14.8
| 14.8
| 14.8
| 0
|
|
|
| 1.1 |
2004-Aug-03 Tue
| 14.8
| 14.8
| 14.8
| 14.8
|
|
| ###
| ###
| 1.1 |
2004-Aug-02 Mon
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2004-Jul-30 Fri
| ###
| ###
| ###
| ###
| 3,751
| 0
| 63.0
| 63.0
| 0.0 |
2004-Jul-29 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jul-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-26 Mon
| ###
| ###
| ###
| ###
| 750
| 0
| ###
| ###
| 0.0 |
2004-Jul-23 Fri
| ###
| ###
| ###
| ###
|
|
| 95.0
| 95.0
| 0.0 |
2004-Jul-22 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jul-21 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jul-20 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jul-19 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jul-16 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jul-15 Thu
| 15.5
| ###
| 15.5
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-14 Wed
| 15.5
| 15.5
| 15.25
| 15.5
| 1,748
| 26,875
| ###
| ###
| 1.1 |
2004-Jul-13 Tue
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2004-Jul-12 Mon
| 15.5
| 15.5
| 15.5
| 15.5
|
|
| 74.4
| 74.4
| 1.1 |
2004-Jul-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-08 Thu
| 15.4
| 15.4
| 15.4
| 15.4
|
|
| 67.6
| 67.6
| ### |
2004-Jul-07 Wed
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2004-Jul-06 Tue
| 15.25
| 15.25
| 15.25
| 15.25
| 0
|
|
|
| ### |
2004-Jul-05 Mon
| 15.25
| 15.25
| 15.25
| 15.25
| 0
|
|
|
| ### |
2004-Jul-02 Fri
| 15.25
| 15.25
| 15.25
| 15.25
| 0
|
|
|
| ### |
2004-Jul-01 Thu
| 15.25
| 15.25
| 15.25
| 15.25
|
|
| ###
| ###
| ### |
2004-Jun-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-29 Tue
| ###
| ###
| ###
| ###
| 1,450
| 0
| 70.2
| 70.2
| 0.0 |
2004-Jun-28 Mon
| ###
| ###
| ###
| ###
| 1,650
| 0
| 74.2
| 74.2
| 0.0 |
2004-Jun-25 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jun-24 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jun-23 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jun-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-21 Mon
| 13.8
| 13.8
| 13.8
| 13.8
| 0
|
|
|
| 1.0 |
2004-Jun-18 Fri
| 13.8
| 13.8
| 13.8
| 13.8
| 0
|
|
|
| 1.0 |
2004-Jun-17 Thu
| 13.7
| 13.8
| 13.7
| 13.8
|
|
| 74.2
| 74.2
| 1.0 |
2004-Jun-16 Wed
| 13.79
| 13.79
| 13.79
| 13.79
|
|
| ###
| ###
| 1.0 |
2004-Jun-15 Tue
| 13.25
| 13.25
| 13.25
| 13.25
| 0
|
|
|
| ### |
2004-Jun-11 Fri
| 13.25
| 13.25
| 13.25
| 13.25
| 0
|
|
|
| ### |
2004-Jun-10 Thu
| 13.25
| 13.25
| 13.25
| 13.25
| 0
|
|
|
| ### |
2004-Jun-09 Wed
| 13.25
| 13.25
| 13.25
| 13.25
| 0
|
|
|
| ### |
2004-Jun-08 Tue
| 13.25
| 13.25
| 13.25
| 13.25
| 0
|
|
|
| ### |
2004-Jun-07 Mon
| 13.25
| 13.25
| 13.25
| 13.25
| 0
|
|
|
| ### |
2004-Jun-04 Fri
| 13.25
| 13.25
| 13.25
| 13.25
| 0
|
|
|
| ### |
2004-Jun-03 Thu
| 13.25
| 13.25
| 13.25
| 13.25
| 0
|
|
|
| ### |
2004-Jun-02 Wed
| 13.25
| 13.25
| 13.25
| 13.25
|
|
| 69.5
| 69.5
| ### |
2004-Jun-01 Tue
| 13.2
| 13.2
| 13.2
| 13.2
| 0
|
|
|
| 0.9 |
2004-May-31 Mon
| 13.2
| 13.2
| 13.2
| 13.2
| 0
|
|
|
| 0.9 |
2004-May-28 Fri
| 13.2
| 13.2
| 13.2
| 13.2
| 0
|
|
|
| 0.9 |
2004-May-27 Thu
| 13.2
| 13.2
| 13.2
| 13.2
| 0
|
|
|
| 0.9 |
2004-May-26 Wed
| 13.2
| 13.2
| 13.2
| 13.2
|
|
| ###
| ###
| 0.9 |
2004-May-25 Tue
| 13.2
| 13.2
| 13.2
| 13.2
|
|
| ###
| ###
| 0.9 |
2004-May-24 Mon
| 13.8
| 13.8
| 13.8
| 13.8
| 0
|
|
|
| 1.0 |
2004-May-21 Fri
| 13.8
| 13.8
| 13.8
| 13.8
| 0
|
|
|
| 1.0 |
2004-May-20 Thu
| 13.8
| 13.8
| 13.79
| 13.8
|
|
| 72.9
| 72.9
| 1.0 |
2004-May-19 Wed
| 13.8
| 13.8
| 13.8
| 13.8
| 520
| 7,176
| 74.0
| 74.0
| 1.0 |
2004-May-18 Tue
| 13.8
| 13.8
| 13.8
| 13.8
| 0
|
|
|
| 1.0 |
2004-May-17 Mon
| 13.8
| 13.8
| 13.7
| 13.8
|
|
| ###
| ###
| 1.0 |
2004-May-14 Fri
| 13.5
| 13.8
| 13.5
| 13.8
|
|
| ###
| ###
| 1.0 |
2004-May-13 Thu
| 13.5
| 13.5
| 13.5
| 13.5
| 0
|
|
|
| 1.0 |
2004-May-12 Wed
| 13.5
| 13.5
| 13.5
| 13.5
| 0
|
|
|
| 1.0 |
2004-May-11 Tue
| 13.5
| 13.5
| 13.5
| 13.5
|
|
| 71.2
| 71.2
| 1.0 |
2004-May-10 Mon
| 13.5
| 13.5
| 13.5
| 13.5
| 0
|
|
|
| 1.0 |
2004-May-07 Fri
| 13.5
| 13.5
| 13.5
| 13.5
| 0
|
|
|
| 1.0 |
2004-May-06 Thu
| ###
| 13.5
| ###
| 13.5
|
|
| 93.7
| 93.7
| 1.0 |
2004-May-05 Wed
| 12.75
| 12.75
| 12.75
| 12.75
|
|
| ###
| ###
| ### |
2004-May-04 Tue
| 12.78
| 12.78
| 12.78
| 12.78
| 0
|
|
|
| 0.9 |
2004-May-03 Mon
| 12.78
| 12.78
| 12.78
| 12.78
| 1,440
| ###
| 78.6
| 78.6
| 0.9 |
2004-Apr-30 Fri
| 12.76
| ###
| 12.76
| 12.78
|
|
| 67.1
| 67.1
| 0.9 |
2004-Apr-29 Thu
| 12.8
| 12.8
| 12.75
| 12.75
| 4,256
| 54,370
| 44.7
| 44.7
| ### |
2004-Apr-28 Wed
| 12.86
| 12.86
| 12.86
| 12.86
| 750
| 9,645
| ###
| ###
| 0.9 |
2004-Apr-23 Fri
| 12.75
| 12.75
| 12.75
| 12.75
|
|
| 67.6
| 67.6
| ### |
2004-Apr-22 Thu
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2004-Apr-20 Tue
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2004-Apr-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-14 Wed
| ###
| ###
| ###
| ###
| 3,470
| 0
| 10.7
| 10.7
| 0.0 |
2004-Apr-13 Tue
| ###
| ###
| 12.5
| 12.5
|
|
| ###
| ###
| 0.9 |
2004-Apr-07 Wed
| 12.75
| 12.75
| 12.75
| 12.75
|
|
| 77.0
| 77.0
| ### |
2004-Apr-06 Tue
| ###
| ###
| ###
| ###
| 376
| 0
| ###
| ###
| 0.0 |
2004-Apr-05 Mon
| ###
| ###
| 12.4
| 12.4
| 59,370
| ###
| ###
| ###
| 0.9 |
2004-Apr-01 Thu
| 12.5
| 12.75
| 12.5
| 12.5
| 4,420
| ###
| ###
| ###
| 0.9 |
2004-Mar-31 Wed
| 12.5
| 12.5
| 12.5
| 12.5
| 655
| 8,187
| 68.6
| 68.6
| 0.9 |
2004-Mar-23 Tue
| 12.85
| 12.85
| 12.5
| 12.5
|
|
| ###
| ###
| 0.9 |
2004-Mar-22 Mon
| ###
| ###
| 12.86
| 12.86
|
|
| ###
| ###
| 0.9 |
2004-Mar-18 Thu
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2004-Mar-17 Wed
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2004-Mar-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-11 Thu
| 14.2
| 14.2
| 14.2
| 14.2
|
|
| 72.2
| 72.2
| 1.0 |
2004-Mar-10 Wed
| ###
| 14.5
| ###
| 14.5
|
|
| ###
| ###
| 1.0 |
2004-Mar-05 Fri
| 6.49
| 6.5
| 6.49
| 6.5
|
|
| 69.4
| 69.4
| 0.5 |
2004-Mar-01 Mon
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2004-Feb-27 Fri
| 12.8
| 12.8
| 12.8
| 12.8
|
|
| ###
| ###
| 0.9 |
2004-Feb-26 Thu
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2004-Feb-25 Wed
| 12.85
| ###
| 12.5
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2004-Feb-24 Tue
| 12.4
| 12.5
| 12.4
| 12.5
| 1,540
| 19,173
| ###
| ###
| 0.9 |
2004-Feb-23 Mon
| 12.4
| 12.4
| 12.4
| 12.4
|
|
| 71.8
| 71.8
| 0.9 |
2004-Feb-16 Mon
| 12.23
| 12.23
| 12.23
| 12.23
| 655
| ###
| ###
| ###
| ### |
2004-Feb-12 Thu
| 12.22
| 12.22
| 12.22
| 12.22
|
|
| 64.3
| 64.3
| 0.9 |
2004-Feb-10 Tue
| 12.2
| ###
| 12.2
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2004-Feb-09 Mon
| 12.2
| 12.2
| 12.2
| 12.2
|
|
| 71.2
| 71.2
| ### |
2004-Feb-06 Fri
| 12.2
| 12.2
| 12.2
| 12.2
|
|
| 66.1
| 66.1
| ### |
2004-Feb-05 Thu
| 12.21
| 12.21
| 12.21
| 12.21
|
|
| 74.1
| 74.1
| 0.9 |
2004-Feb-04 Wed
| 12.2
| 12.2
| 12.2
| 12.2
| 375
| 4,575
| 73.1
| 73.1
| ### |
2004-Jan-27 Tue
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2004-Jan-23 Fri
| ###
| ###
| ###
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2004-Jan-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-20 Tue
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2004-Jan-16 Fri
| 12.2
| 12.2
| 12.2
| 12.2
|
|
| ###
| ###
| ### |
2004-Jan-15 Thu
| 12.2
| 12.2
| 12.2
| 12.2
| 770
| ###
| 68.6
| 68.6
| ### |
2004-Jan-14 Wed
| 11.8
| 11.8
| 11.55
| 11.55
|
|
| ###
| ###
| 0.8 |
2004-Jan-13 Tue
| 11.7
| 11.7
| 11.7
| 11.7
| 1,150
| 13,455
| ###
| ###
| 0.8 |
2004-Jan-05 Mon
| 11.51
| 11.51
| 11.5
| 11.5
|
|
| ###
| ###
| ### |
2003-Dec-31 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Dec-30 Tue
| 11.51
| ###
| 11.51
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2003-Dec-29 Mon
| 12.2
| 12.2
| 12.2
| 12.2
| 0
|
|
|
| ### |
2003-Dec-24 Wed
| 12.2
| 12.2
| 12.2
| 12.2
| 0
|
|
|
| ### |
2003-Dec-23 Tue
| 12.2
| 12.2
| 12.2
| 12.2
| 0
|
|
|
| ### |
2003-Dec-22 Mon
| 12.2
| 12.2
| 12.2
| 12.2
| 0
|
|
|
| ### |
2003-Dec-19 Fri
| 12.2
| 12.2
| 12.2
| 12.2
| 0
|
|
|
| ### |
2003-Dec-18 Thu
| 12.2
| 12.2
| 12.2
| 12.2
|
|
| 78.4
| 78.4
| ### |
2003-Dec-17 Wed
| 11.5
| 11.5
| 11.5
| 11.5
|
|
| 72.7
| 72.7
| ### |
2003-Dec-16 Tue
| 11.5
| 11.5
| 11.5
| 11.5
|
|
| 72.7
| 72.7
| ### |
2003-Dec-15 Mon
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2003-Dec-12 Fri
| 11.7
| 11.7
| 11.5
| 11.5
| 8,328
| ###
| ###
| ###
| ### |
2003-Dec-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Dec-10 Wed
| ###
| ###
| ###
| ###
| 740
| 0
| 75.6
| 75.6
| 0.0 |
2003-Dec-09 Tue
| 12.4
| 12.4
| 12.4
| 12.4
| 0
|
|
|
| 0.9 |
2003-Dec-08 Mon
| 12.4
| 12.4
| 12.4
| 12.4
| 0
|
|
|
| 0.9 |
2003-Dec-05 Fri
| 12.4
| 12.4
| 12.4
| 12.4
| 0
|
|
|
| 0.9 |
2003-Dec-04 Thu
| 12.4
| 12.4
| 12.4
| 12.4
|
|
| 71.5
| 71.5
| 0.9 |
2003-Dec-03 Wed
| 12.4
| 12.4
| 12.4
| 12.4
| 0
|
|
|
| 0.9 |
2003-Dec-02 Tue
| 12.4
| 12.4
| 12.4
| 12.4
|
|
| ###
| ###
| 0.9 |
2003-Dec-01 Mon
| 12.4
| 12.4
| 12.4
| 12.4
| 0
|
|
|
| 0.9 |
2003-Nov-28 Fri
| 12.4
| 12.4
| 12.4
| 12.4
| 0
|
|
|
| 0.9 |
2003-Nov-27 Thu
| 12.4
| 12.4
| 12.4
| 12.4
| 250
| ###
| 67.7
| 67.7
| 0.9 |
2003-Nov-26 Wed
| ###
| 12.4
| ###
| 12.4
|
|
| 65.4
| 65.4
| 0.9 |
2003-Nov-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Nov-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Nov-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-19 Wed
| 12.4
| 12.4
| 12.4
| 12.4
| 0
|
|
|
| 0.9 |
2003-Nov-18 Tue
| 12.4
| 12.4
| 12.4
| 12.4
| 0
|
|
|
| 0.9 |
2003-Nov-17 Mon
| 12.4
| 12.4
| 12.4
| 12.4
| 0
|
|
|
| 0.9 |
2003-Nov-14 Fri
| 12.4
| 12.4
| 12.4
| 12.4
| 0
|
|
|
| 0.9 |
2003-Nov-13 Thu
| 12.4
| 12.4
| 12.4
| 12.4
|
|
| 71.7
| 71.7
| 0.9 |
2003-Nov-12 Wed
| 12.4
| 12.4
| 12.4
| 12.4
| 887
| ###
| 74.7
| 74.7
| 0.9 |
2003-Nov-11 Tue
| 12.4
| 12.4
| 12.4
| 12.4
| 420
| ###
| ###
| ###
| 0.9 |
2003-Nov-10 Mon
| 12.42
| 12.42
| 12.42
| 12.42
| 0
|
|
|
| 0.9 |
2003-Nov-07 Fri
| 12.42
| 12.42
| 12.42
| 12.42
| 0
|
|
|
| 0.9 |
2003-Nov-06 Thu
| 12.42
| 12.42
| 12.42
| 12.42
| 350
| 4,347
| ###
| ###
| 0.9 |
2003-Nov-05 Wed
| 12.42
| 12.42
| 12.42
| 12.42
| 0
|
|
|
| 0.9 |
2003-Nov-04 Tue
| 12.42
| 12.42
| 12.42
| 12.42
| 80
| ###
| 75.7
| 75.7
| 0.9 |
2003-Nov-03 Mon
| 12.55
| 12.55
| 12.55
| 12.55
|
|
| ###
| ###
| ### |
2003-Oct-31 Fri
| ###
| 12.5
| ###
| 12.5
| 2,124
| 13,275
| ###
| ###
| 0.9 |
2003-Oct-30 Thu
| 12.25
| 12.25
| 12.25
| 12.25
| 0
|
|
|
| 0.9 |
2003-Oct-29 Wed
| 12.25
| 12.25
| 12.25
| 12.25
| 1,450
| ###
| 70.0
| 70.0
| 0.9 |
2003-Oct-28 Tue
| 12.25
| 12.25
| 12.25
| 12.25
| 0
|
|
|
| 0.9 |
2003-Oct-27 Mon
| 12.25
| 12.25
| 12.25
| 12.25
|
|
| ###
| ###
| 0.9 |
2003-Oct-24 Fri
| ###
| ###
| ###
| ###
| 1,744
| 0
| 74.3
| 74.3
| 0.0 |
2003-Oct-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Oct-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Oct-21 Tue
| ###
| ###
| ###
| ###
| 40
| 0
| ###
| ###
| 0.0 |
2003-Oct-20 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Oct-17 Fri
| ###
| ###
| ###
| ###
| 6
| 0
| ###
| ###
| 0.0 |
2003-Oct-16 Thu
| ###
| ###
| ###
| ###
| 250
| 0
| 68.6
| 68.6
| 0.0 |
2003-Oct-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-14 Tue
| ###
| ###
| ###
| ###
| 120
| 0
| 69.4
| 69.4
| 0.0 |
2003-Oct-13 Mon
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2003-Oct-10 Fri
| ###
| ###
| ###
| ###
| 80
| 0
| 65.1
| 65.1
| 0.0 |
2003-Oct-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Oct-08 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Oct-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-06 Mon
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2003-Oct-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-02 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Oct-01 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Sep-30 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Sep-29 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Sep-26 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Sep-25 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Sep-24 Wed
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2003-Sep-23 Tue
| ###
| ###
| ###
| ###
| 20
| 0
| 74.3
| 74.3
| 0.0 |
2003-Sep-22 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Sep-19 Fri
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2003-Sep-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-17 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Sep-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-15 Mon
| ###
| ###
| ###
| ###
| 50
| 0
| 72.5
| 72.5
| 0.0 |
2003-Sep-12 Fri
| 11.49
| ###
| 11.49
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-11 Thu
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2003-Sep-10 Wed
| 11.5
| 11.5
| 11.5
| 11.5
|
|
| ###
| ###
| ### |
2003-Sep-09 Tue
| 11.2
| 11.2
| 11.2
| 11.2
| 0
|
|
|
| 0.8 |
2003-Sep-08 Mon
| 11.2
| 11.2
| 11.2
| 11.2
| 0
|
|
|
| 0.8 |
2003-Sep-05 Fri
| 11.2
| 11.2
| 11.2
| 11.2
| 0
|
|
|
| 0.8 |
2003-Sep-04 Thu
| 11.5
| 11.5
| 11.2
| 11.2
| 5,750
| ###
| ###
| ###
| 0.8 |
2003-Sep-03 Wed
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2003-Sep-02 Tue
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2003-Sep-01 Mon
| 11.5
| 11.5
| 11.5
| 11.5
|
|
| ###
| ###
| ### |
2003-Aug-29 Fri
| 11.2
| 11.2
| 11.2
| 11.2
|
|
| 68.6
| 68.6
| 0.8 |
2003-Aug-28 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Aug-27 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Aug-26 Tue
| ###
| ###
| ###
| ###
| 5,470
| 0
| 71.6
| 71.6
| 0.0 |
2003-Aug-25 Mon
| ###
| ###
| ###
| ###
| 1,680
| 0
| 67.8
| 67.8
| 0.0 |
2003-Aug-22 Fri
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2003-Aug-21 Thu
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2003-Aug-20 Wed
| 10.55
| 10.55
| 10.55
| 10.55
| 0
|
|
|
| ### |
2003-Aug-19 Tue
| 10.55
| 10.55
| 10.55
| 10.55
| 0
|
|
|
| ### |
2003-Aug-18 Mon
| 10.55
| 10.55
| 10.55
| 10.55
|
|
| 66.4
| 66.4
| ### |
2003-Aug-15 Fri
| 10.5
| 10.5
| 10.5
| 10.5
| 0
|
|
|
| 0.8 |
2003-Aug-14 Thu
| 10.5
| 10.5
| 10.5
| 10.5
|
|
| ###
| ###
| 0.8 |
2003-Aug-13 Wed
| 10.2
| 10.2
| 10.2
| 10.2
|
|
| ###
| ###
| 0.7 |
2003-Aug-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Aug-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Aug-08 Fri
| 10.2
| 10.2
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2003-Aug-07 Thu
| 10.2
| 10.2
| 10.2
| 10.2
| 0
|
|
|
| 0.7 |
2003-Aug-06 Wed
| 10.2
| 10.2
| 10.2
| 10.2
| 1,550
| ###
| ###
| ###
| 0.7 |
2003-Aug-05 Tue
| 10.2
| 10.2
| 10.2
| 10.2
| 650
| 6,629
| ###
| ###
| 0.7 |
2003-Aug-04 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Aug-01 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jul-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-30 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jul-29 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jul-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jul-25 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jul-24 Thu
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2003-Jul-23 Wed
| ###
| ###
| ###
| ###
| 103,070
| 0
| 71.5
| 71.5
| 0.0 |
2003-Jul-22 Tue
| 9.8
| 9.8
| 9.8
| 9.8
| 750
| 7,350
| 75.9
| 75.9
| 0.7 |
2003-Jul-21 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jul-18 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jul-17 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jul-16 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jul-15 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jul-14 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jul-11 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jul-10 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jul-09 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jul-08 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jul-07 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jul-04 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jul-03 Thu
| ###
| ###
| ###
| ###
| 250
| 0
| ###
| ###
| 0.0 |
2003-Jul-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-01 Tue
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2003-Jun-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-27 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jun-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-24 Tue
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2003-Jun-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jun-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jun-19 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jun-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-17 Tue
| ###
| ###
| ###
| ###
| 240
| 0
| ###
| ###
| 0.0 |
2003-Jun-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jun-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jun-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-11 Wed
| ###
| ###
| 9.55
| 9.55
|
|
| 9.8
| 9.8
| 0.7 |
2003-Jun-10 Tue
| 9.5
| 9.5
| 9.5
| 9.5
| 0
|
|
|
| 0.7 |
2003-Jun-06 Fri
| 9.5
| 9.5
| 9.5
| 9.5
| 320
| 3,040
| ###
| ###
| 0.7 |
2003-Jun-05 Thu
| 9.5
| 9.5
| 9.5
| 9.5
| 0
|
|
|
| 0.7 |
2003-Jun-04 Wed
| 9.5
| 9.5
| 9.5
| 9.5
| 250
| 2,375
| 74.2
| 74.2
| 0.7 |
2003-Jun-03 Tue
| 9
| 9
| 9
| 9
| 345
| ###
| ###
| ###
| 0.6 |
2003-Jun-02 Mon
| 9.5
| 9.5
| 9.5
| 9.5
| 0
|
|
|
| 0.7 |
2003-May-30 Fri
| 9.5
| 9.5
| 9.5
| 9.5
| 0
|
|
|
| 0.7 |
2003-May-29 Thu
| 9.5
| 9.5
| 9.5
| 9.5
| 750
| 7,125
| ###
| ###
| 0.7 |
2003-May-28 Wed
| 9.75
| 9.75
| 9.75
| 9.75
| 0
|
|
|
| ### |
2003-May-27 Tue
| 9.5
| 9.75
| 9.5
| 9.75
|
|
| 89.6
| 89.6
| ### |
2003-May-26 Mon
| 9.75
| 9.75
| 9.75
| 9.75
| 250
| ###
| 70.7
| 70.7
| ### |
2003-May-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-22 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-May-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-20 Tue
| 9
| 9
| 9
| 9
|
|
| ###
| ###
| 0.6 |
2003-May-19 Mon
| 8.55
| 8.55
| 8.55
| 8.55
|
|
| ###
| ###
| ### |
2003-May-16 Fri
| ###
| ###
| 8.55
| 8.55
|
|
| ###
| ###
| ### |
2003-May-15 Thu
| 9
| 9
| 9
| 9
| 0
|
|
|
| 0.6 |
2003-May-14 Wed
| 9
| 9
| 9
| 9
| 0
|
|
|
| 0.6 |
2003-May-13 Tue
| 9
| 9
| 9
| 9
| 0
|
|
|
| 0.6 |
2003-May-12 Mon
| 9
| 9
| 9
| 9
|
|
| 69.3
| 69.3
| 0.6 |
2003-May-09 Fri
| 9
| 9
| 9
| 9
| 157
| ###
| ###
| ###
| 0.6 |
2003-May-08 Thu
| 9
| 9
| 9
| 9
|
|
| ###
| ###
| 0.6 |
2003-May-07 Wed
| 8.85
| 9.5
| 8.85
| 9.5
|
|
| ###
| ###
| 0.7 |
2003-May-06 Tue
| 8.8
| 8.8
| 8.8
| 8.8
| 0
|
|
|
| 0.6 |
2003-May-05 Mon
| 8.8
| 8.8
| 8.8
| 8.8
| 0
|
|
|
| 0.6 |
2003-May-02 Fri
| 8.8
| 8.8
| 8.8
| 8.8
| 0
|
|
|
| 0.6 |
2003-May-01 Thu
| 8.8
| 8.8
| 8.8
| 8.8
| 0
|
|
|
| 0.6 |
2003-Apr-30 Wed
| 8.8
| 8.8
| 8.8
| 8.8
| 0
|
|
|
| 0.6 |
2003-Apr-29 Tue
| 8.8
| 8.8
| 8.8
| 8.8
| 0
|
|
|
| 0.6 |
2003-Apr-28 Mon
| 8.8
| 8.8
| 8.8
| 8.8
|
|
| ###
| ###
| 0.6 |
2003-Apr-24 Thu
| 8.8
| 8.8
| 8.8
| 8.8
| 0
|
|
|
| 0.6 |
2003-Apr-23 Wed
| 8.8
| 8.8
| 8.8
| 8.8
|
|
| ###
| ###
| 0.6 |
2003-Apr-22 Tue
| 8.8
| 8.8
| 8.8
| 8.8
| 0
|
|
|
| 0.6 |
2003-Apr-17 Thu
| 8.8
| 8.8
| 8.8
| 8.8
|
|
| ###
| ###
| 0.6 |
2003-Apr-16 Wed
| 9
| 9
| 9
| 9
| 0
|
|
|
| 0.6 |
2003-Apr-15 Tue
| 9
| 9
| 9
| 9
| 0
|
|
|
| 0.6 |
2003-Apr-14 Mon
| 9
| 9
| 9
| 9
| 0
|
|
|
| 0.6 |
2003-Apr-11 Fri
| 9
| 9
| 9
| 9
| 0
|
|
|
| 0.6 |
2003-Apr-10 Thu
| ###
| ###
| 9
| 9
|
|
| ###
| ###
| 0.6 |
2003-Apr-09 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-08 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-07 Mon
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2003-Apr-04 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-03 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-02 Wed
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2003-Apr-01 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Mar-31 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Mar-28 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Mar-27 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Mar-26 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Mar-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Mar-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Mar-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Mar-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-19 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Mar-18 Tue
| ###
| ###
| ###
| ###
| 288
| 0
| 62.8
| 62.8
| 0.0 |
2003-Mar-17 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Mar-14 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Mar-13 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Mar-12 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Mar-11 Tue
| ###
| ###
| ###
| ###
| 345
| 0
| 82.4
| 82.4
| 0.0 |
2003-Mar-10 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Mar-07 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Mar-06 Thu
| ###
| ###
| ###
| ###
| 150
| 0
| 78.6
| 78.6
| 0.0 |
2003-Mar-05 Wed
| ###
| ###
| ###
| ###
| 2,253
| 0
| 78.7
| 78.7
| 0.0 |
2003-Mar-04 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Mar-03 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Feb-28 Fri
| 9.7
| ###
| 9.7
| ###
|
|
| 91.2
| 91.2
| 0.0 |
2003-Feb-27 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Feb-26 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Feb-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Feb-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Feb-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Feb-20 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Feb-19 Wed
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2003-Feb-18 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Feb-17 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Feb-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-13 Thu
| ###
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2003-Feb-12 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Feb-11 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Feb-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-07 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Feb-06 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Feb-05 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Feb-04 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Feb-03 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jan-31 Fri
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2003-Jan-30 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jan-29 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jan-28 Tue
| ###
| ###
| ###
| ###
| 2,750
| 0
| 82.9
| 82.9
| 0.0 |
2003-Jan-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jan-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jan-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jan-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-17 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jan-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-14 Tue
| 9.25
| 9.25
| 9.25
| 9.25
| 0
|
|
|
| ### |
2003-Jan-13 Mon
| 9.25
| 9.25
| 9.25
| 9.25
| 0
|
|
|
| ### |
2003-Jan-10 Fri
| 9.25
| 9.25
| 9.25
| 9.25
| 440
| 4,070
| ###
| ###
| ### |
2003-Jan-09 Thu
| 9.25
| 9.25
| 9.25
| 9.25
|
|
| 69.6
| 69.6
| ### |
2003-Jan-08 Wed
| 9
| 9
| 9
| 9
| 0
|
|
|
| 0.6 |
2003-Jan-07 Tue
| 8.77
| 9
| 8.77
| 9
| 2,650
| 23,545
| 87.8
| 87.8
| 0.6 |
2003-Jan-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jan-03 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jan-02 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-31 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-30 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-27 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-19 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-18 Wed
| ###
| ###
| ###
| ###
| 585
| 0
| 75.2
| 75.2
| 0.0 |
2002-Dec-17 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-13 Fri
| ###
| ###
| ###
| ###
| 1,720
| 0
| 69.2
| 69.2
| 0.0 |
2002-Dec-12 Thu
| 8.7
| 8.7
| 8.7
| 8.7
| 0
|
|
|
| ### |
2002-Dec-11 Wed
| 8.7
| 8.7
| 8.7
| 8.7
| 0
|
|
|
| ### |
2002-Dec-10 Tue
| 8.7
| 8.7
| 8.7
| 8.7
| 0
|
|
|
| ### |
2002-Dec-09 Mon
| 8.7
| 8.7
| 8.7
| 8.7
| 0
|
|
|
| ### |
2002-Dec-06 Fri
| 8.7
| 8.7
| 8.7
| 8.7
| 0
|
|
|
| ### |
2002-Dec-05 Thu
| 8.7
| 8.7
| 8.7
| 8.7
| 0
|
|
|
| ### |
2002-Dec-04 Wed
| 8.7
| 8.7
| 8.7
| 8.7
|
|
| 79.7
| 79.7
| ### |
2002-Dec-03 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-29 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-28 Thu
| ###
| ###
| ###
| ###
| 2,480
| 0
| 78.5
| 78.5
| 0.0 |
2002-Nov-27 Wed
| 8.55
| 8.55
| 8.55
| 8.55
|
|
| ###
| ###
| ### |
2002-Nov-26 Tue
| 8.5
| 8.5
| 8.5
| 8.5
| 0
|
|
|
| 0.6 |
2002-Nov-25 Mon
| 8.55
| ###
| 8.5
| 8.5
|
|
| 27.2
| 27.2
| 0.6 |
2002-Nov-22 Fri
| 8.28
| 8.5
| 8.28
| 8.49
|
|
| ###
| ###
| ### |
2002-Nov-21 Thu
| 8.27
| 8.27
| 8.27
| 8.27
| 0
|
|
|
| ### |
2002-Nov-20 Wed
| 8.27
| 8.27
| 8.27
| 8.27
| 0
|
|
|
| ### |
2002-Nov-19 Tue
| ###
| ###
| 8.27
| 8.27
|
|
| ###
| ###
| ### |
2002-Nov-18 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-14 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-13 Wed
| ###
| ###
| ###
| ###
| 654
| 0
| 76.9
| 76.9
| 0.0 |
2002-Nov-12 Tue
| 8.45
| 8.45
| 8.45
| 8.45
| 0
|
|
|
| ### |
2002-Nov-11 Mon
| 8.45
| 8.45
| 8.45
| 8.45
|
|
| ###
| ###
| ### |
2002-Nov-08 Fri
| 8.45
| 8.45
| 8.45
| 8.45
| 0
|
|
|
| ### |
2002-Nov-07 Thu
| 8.45
| 8.45
| 8.45
| 8.45
| 0
|
|
|
| ### |
2002-Nov-06 Wed
| 8.45
| 8.45
| 8.45
| 8.45
| 0
|
|
|
| ### |
2002-Nov-05 Tue
| 8.45
| 8.45
| 8.45
| 8.45
|
|
| ###
| ###
| ### |
2002-Nov-04 Mon
| 8.45
| 8.45
| 8.45
| 8.45
|
|
| ###
| ###
| ### |
2002-Nov-01 Fri
| 8.44
| 8.44
| 8.44
| 8.44
|
|
| 74.6
| 74.6
| 0.6 |
2002-Oct-31 Thu
| 8.49
| 8.49
| 8.49
| 8.49
| 355
| ###
| ###
| ###
| ### |
2002-Oct-30 Wed
| 8.49
| 8.49
| 8.49
| 8.49
| 0
|
|
|
| ### |
2002-Oct-29 Tue
| 8.49
| 8.49
| 8.49
| 8.49
| 585
| ###
| ###
| ###
| ### |
2002-Oct-28 Mon
| 8.49
| 8.49
| 8.49
| 8.49
|
|
| 73.4
| 73.4
| ### |
2002-Oct-25 Fri
| 8.26
| 8.26
| 8.26
| 8.26
| 0
|
|
|
| 0.6 |
2002-Oct-24 Thu
| 8.26
| 8.26
| 8.26
| 8.26
| 0
|
|
|
| 0.6 |
2002-Oct-23 Wed
| 8.26
| 8.26
| 8.26
| 8.26
| 0
|
|
|
| 0.6 |
2002-Oct-22 Tue
| 8.26
| 8.26
| 8.26
| 8.26
| 0
|
|
|
| 0.6 |
2002-Oct-21 Mon
| 8.26
| 8.26
| 8.26
| 8.26
| 0
|
|
|
| 0.6 |
2002-Oct-18 Fri
| 8.26
| 8.26
| 8.26
| 8.26
| 0
|
|
|
| 0.6 |
2002-Oct-17 Thu
| 8.26
| 8.26
| 8.26
| 8.26
| 0
|
|
|
| 0.6 |
2002-Oct-16 Wed
| 8.26
| 8.26
| 8.26
| 8.26
| 0
|
|
|
| 0.6 |
2002-Oct-15 Tue
| 8.25
| 8.26
| 8.25
| 8.26
|
|
| ###
| ###
| 0.6 |
2002-Oct-14 Mon
| 8.25
| 8.25
| 8.25
| 8.25
| 4,182
| ###
| 74.4
| 74.4
| ### |
2002-Oct-11 Fri
| 8.52
| 8.52
| 8.52
| 8.52
| 0
|
|
|
| 0.6 |
2002-Oct-10 Thu
| 8.52
| 8.52
| 8.52
| 8.52
| 0
|
|
|
| 0.6 |
2002-Oct-09 Wed
| 8.52
| 8.52
| 8.52
| 8.52
| 0
|
|
|
| 0.6 |
2002-Oct-08 Tue
| 8.52
| 8.52
| 8.52
| 8.52
| 0
|
|
|
| 0.6 |
2002-Oct-07 Mon
| 8.52
| 8.52
| 8.52
| 8.52
| 0
|
|
|
| 0.6 |
2002-Oct-04 Fri
| 8.52
| 8.52
| 8.52
| 8.52
| 0
|
|
|
| 0.6 |
2002-Oct-03 Thu
| 8.52
| 8.52
| 8.52
| 8.52
| 0
|
|
|
| 0.6 |
2002-Oct-02 Wed
| 8.52
| 8.52
| 8.52
| 8.52
|
|
| ###
| ###
| 0.6 |
2002-Oct-01 Tue
| ###
| ###
| 8.55
| 8.55
|
|
| ###
| ###
| ### |
2002-Sep-30 Mon
| 8.55
| 8.55
| 8.55
| 8.55
| 0
|
|
|
| ### |
2002-Sep-27 Fri
| 8.55
| 8.55
| 8.55
| 8.55
| 0
|
|
|
| ### |
2002-Sep-26 Thu
| 8.75
| 8.75
| 8.55
| 8.55
|
|
| ###
| ###
| ### |
2002-Sep-25 Wed
| 8.51
| 8.51
| 8.51
| 8.51
| 0
|
|
|
| 0.6 |
2002-Sep-24 Tue
| 8.51
| 8.51
| 8.51
| 8.51
| 380
| ###
| 82.4
| 82.4
| 0.6 |
2002-Sep-23 Mon
| 8.51
| 8.51
| 8.51
| 8.51
| 0
|
|
|
| 0.6 |
2002-Sep-20 Fri
| 8.51
| 8.51
| 8.51
| 8.51
| 759
| 6,459
| ###
| ###
| 0.6 |
2002-Sep-19 Thu
| 8.82
| 8.82
| 8.82
| 8.82
| 0
|
|
|
| ### |
2002-Sep-18 Wed
| 8.82
| 8.82
| 8.82
| 8.82
| 0
|
|
|
| ### |
2002-Sep-17 Tue
| 8.82
| 8.82
| 8.82
| 8.82
| 0
|
|
|
| ### |
2002-Sep-16 Mon
| 8.8
| 8.82
| 8.8
| 8.82
| 848
| 7,470
| ###
| ###
| ### |
2002-Sep-13 Fri
| 8.8
| 8.8
| 8.8
| 8.8
| 0
|
|
|
| 0.6 |
2002-Sep-12 Thu
| 8.8
| 8.8
| 8.8
| 8.8
| 0
|
|
|
| 0.6 |
2002-Sep-11 Wed
| 8.5
| 8.8
| 8.5
| 8.8
| 3,852
| ###
| ###
| ###
| 0.6 |
2002-Sep-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Sep-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-04 Wed
| 8
| 8
| 8
| 8
| 0
|
|
|
| ### |
2002-Sep-03 Tue
| 8
| 8
| 8
| 8
|
|
| ###
| ###
| ### |
2002-Sep-02 Mon
| 7.81
| 7.81
| 7.81
| 7.81
| 0
|
|
|
| 0.6 |
2002-Aug-30 Fri
| 7.81
| 7.81
| 7.81
| 7.81
| 75
| 585
| ###
| ###
| 0.6 |
2002-Aug-29 Thu
| 7.77
| 7.77
| 7.77
| 7.77
|
|
| ###
| ###
| 0.6 |
2002-Aug-28 Wed
| 7.75
| 7.75
| 7.75
| 7.75
| 6,346
| 49,181
| 72.3
| 72.3
| ### |
2002-Aug-27 Tue
| 7.7
| 7.7
| 7.7
| 7.7
| 8,270
| 63,679
| 72.5
| 72.5
| 0.6 |
2002-Aug-26 Mon
| 7.7
| 7.7
| 7.7
| 7.7
|
|
| ###
| ###
| 0.6 |
2002-Aug-23 Fri
| 7.7
| 7.7
| 7.7
| 7.7
| 0
|
|
|
| 0.6 |
2002-Aug-22 Thu
| 7.7
| 7.7
| 7.7
| 7.7
| 0
|
|
|
| 0.6 |
2002-Aug-21 Wed
| 7.7
| 7.7
| 7.7
| 7.7
| 0
|
|
|
| 0.6 |
2002-Aug-20 Tue
| 7.7
| 7.7
| ###
| 7.7
| 4,050
| ###
| 73.6
| 73.6
| 0.6 |
2002-Aug-19 Mon
| 7.7
| 7.7
| 7.7
| 7.7
|
|
| ###
| ###
| 0.6 |
2002-Aug-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-15 Thu
| 7.55
| 7.55
| 7.55
| 7.55
| 0
|
|
|
| ### |
2002-Aug-14 Wed
| 7.55
| 7.55
| 7.55
| 7.55
| 0
|
|
|
| ### |
2002-Aug-13 Tue
| 7.55
| 7.55
| 7.55
| 7.55
| 0
|
|
|
| ### |
2002-Aug-12 Mon
| 7.55
| 7.55
| 7.55
| 7.55
| 0
|
|
|
| ### |
2002-Aug-09 Fri
| 7.55
| 7.55
| 7.55
| 7.55
| 0
|
|
|
| ### |
2002-Aug-08 Thu
| 7.55
| 7.55
| 7.55
| 7.55
| 0
|
|
|
| ### |
2002-Aug-07 Wed
| 7.55
| 7.55
| 7.55
| 7.55
| 0
|
|
|
| ### |
2002-Aug-06 Tue
| 7.55
| 7.55
| 7.55
| 7.55
| 0
|
|
|
| ### |
2002-Aug-05 Mon
| ###
| ###
| 7.55
| 7.55
|
|
| ###
| ###
| ### |
2002-Aug-02 Fri
| 7.55
| 7.55
| 7.55
| 7.55
| 0
|
|
|
| ### |
2002-Aug-01 Thu
| 7.55
| 7.55
| 7.55
| 7.55
| 0
|
|
|
| ### |
2002-Jul-31 Wed
| 7.55
| 7.55
| 7.55
| 7.55
| 0
|
|
|
| ### |
2002-Jul-30 Tue
| 7.55
| 7.55
| 7.55
| 7.55
| 0
|
|
|
| ### |
2002-Jul-29 Mon
| 7.55
| 7.55
| 7.55
| 7.55
| 0
|
|
|
| ### |
2002-Jul-26 Fri
| 7.55
| 7.55
| 7.55
| 7.55
|
|
| 81.6
| 81.6
| ### |
2002-Jul-25 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jul-24 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jul-23 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jul-22 Mon
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2002-Jul-19 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jul-18 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jul-17 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jul-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-15 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jul-12 Fri
| ###
| ###
| ###
| ###
| 785
| 0
| 73.0
| 73.0
| 0.0 |
2002-Jul-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jul-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jul-09 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jul-08 Mon
| ###
| ###
| ###
| ###
| 5,325
| 0
| 73.1
| 73.1
| 0.0 |
2002-Jul-05 Fri
| 7.5
| 7.5
| 7.5
| 7.5
| 0
|
|
|
| 0.5 |
2002-Jul-04 Thu
| 7.5
| 7.5
| 7.5
| 7.5
| 0
|
|
|
| 0.5 |
2002-Jul-03 Wed
| 7.5
| 7.5
| 7.5
| 7.5
| 0
|
|
|
| 0.5 |
2002-Jul-02 Tue
| 7.5
| 7.5
| 7.5
| 7.5
| 0
|
|
|
| 0.5 |
2002-Jul-01 Mon
| 7.5
| 7.5
| 7.5
| 7.5
| 0
|
|
|
| 0.5 |
2002-Jun-28 Fri
| 7.5
| 7.5
| 7.5
| 7.5
|
|
| 63.2
| 63.2
| 0.5 |
2002-Jun-27 Thu
| 7.25
| 7.25
| 7.25
| 7.25
|
|
| 68.1
| 68.1
| 0.5 |
2002-Jun-26 Wed
| 7.2
| 7.2
| 7.2
| 7.2
| 0
|
|
|
| 0.5 |
2002-Jun-25 Tue
| 7.2
| 7.2
| 7.2
| 7.2
| 0
|
|
|
| 0.5 |
2002-Jun-24 Mon
| 7.2
| 7.2
| 7.2
| 7.2
| 0
|
|
|
| 0.5 |
2002-Jun-21 Fri
| 7.2
| 7.2
| 7.2
| 7.2
| 0
|
|
|
| 0.5 |
|