End of day Prices (full format), 600 Days for (TRG) TREASURY GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.29 |
2003-Dec-02 Tue
| ###
| 7
| ###
| 7
| 10,278
| 35,973
| 75.6
| 75.6
| 0.5 |
2003-Dec-01 Mon
| 7
| 7
| 7
| 7
| 0
|
|
|
| 0.5 |
2003-Nov-28 Fri
| 7
| 7
| 7
| 7
|
|
| ###
| ###
| 0.5 |
2003-Nov-27 Thu
| ###
| 7
| ###
| 7
| 3,650
| 12,775
| 78.7
| 78.7
| 0.5 |
2003-Nov-26 Wed
| 6.8
| 6.8
| 6.75
| 6.75
|
|
| ###
| ###
| 0.5 |
2003-Nov-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Nov-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Nov-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-20 Thu
| 6.8
| 6.8
| 6.8
| 6.8
|
|
| ###
| ###
| 0.5 |
2003-Nov-19 Wed
| ###
| ###
| 6.75
| 6.75
|
|
| ###
| ###
| 0.5 |
2003-Nov-18 Tue
| ###
| ###
| ###
| ###
| 1,780
| 0
| 78.7
| 78.7
| 0.0 |
2003-Nov-17 Mon
| 7
| 7
| ###
| 7
|
|
| 80.8
| 80.8
| 0.5 |
2003-Nov-14 Fri
| ###
| 7
| ###
| 7
| 3,628
| ###
| ###
| ###
| 0.5 |
2003-Nov-13 Thu
| 7
| 7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-12 Wed
| ###
| ###
| 7
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2003-Nov-11 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Nov-10 Mon
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2003-Nov-07 Fri
| ###
| ###
| 7
| 7
| 8,357
| 29,249
| ###
| ###
| 0.5 |
2003-Nov-06 Thu
| ###
| ###
| ###
| ###
| 743
| 0
| ###
| ###
| 0.0 |
2003-Nov-05 Wed
| ###
| ###
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2003-Nov-04 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Nov-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-31 Fri
| ###
| 7.2
| ###
| ###
| 1,854
| 6,674
| ###
| ###
| 0.0 |
2003-Oct-30 Thu
| ###
| ###
| ###
| ###
| 12,375
| 0
| 68.0
| 68.0
| 0.0 |
2003-Oct-29 Wed
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2003-Oct-28 Tue
| ###
| ###
| ###
| ###
| 2,142
| 0
| 28.8
| 28.8
| 0.0 |
2003-Oct-27 Mon
| ###
| 7.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-23 Thu
| ###
| ###
| 7
| 7
|
|
| ###
| ###
| 0.5 |
2003-Oct-22 Wed
| 7.25
| 7.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-21 Tue
| 7
| 7.5
| 7
| 7.5
| 36,380
| 263,755
| 95.7
| 95.7
| 0.5 |
2003-Oct-20 Mon
| ###
| 7
| ###
| 7
| 13,423
| 46,980
| 80.1
| 80.1
| 0.5 |
2003-Oct-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-16 Thu
| ###
| ###
| 6.81
| ###
| 32,847
| 111,844
| ###
| ###
| 0.0 |
2003-Oct-15 Wed
| 6.7
| 6.85
| 6.7
| 6.85
|
|
| ###
| ###
| ### |
2003-Oct-14 Tue
| 6.59
| 6.7
| 6.5
| 6.7
|
|
| ###
| ###
| 0.5 |
2003-Oct-13 Mon
| ###
| 6.4
| ###
| 6.4
| 5,450
| 17,440
| ###
| ###
| 0.5 |
2003-Oct-10 Fri
| ###
| 6.25
| ###
| 6.25
| 13,950
| ###
| ###
| ###
| ### |
2003-Oct-09 Thu
| 6
| ###
| 6
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2003-Oct-08 Wed
| 5.85
| ###
| 5.85
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2003-Oct-07 Tue
| 5.75
| 5.85
| 5.75
| 5.85
| 1,471
| ###
| ###
| ###
| 0.4 |
2003-Oct-06 Mon
| 5.75
| 5.75
| 5.75
| 5.75
| 680
| ###
| 69.9
| 69.9
| ### |
2003-Oct-03 Fri
| 5.85
| 5.85
| 5.75
| 5.75
|
|
| 15.8
| 15.8
| ### |
2003-Oct-02 Thu
| 5.85
| 5.85
| 5.8
| 5.8
|
|
| ###
| ###
| 0.4 |
2003-Oct-01 Wed
| ###
| ###
| 5.85
| 5.85
|
|
| ###
| ###
| 0.4 |
2003-Sep-30 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Sep-29 Mon
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2003-Sep-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-25 Thu
| 5.8
| 5.8
| 5.8
| 5.8
|
|
| ###
| ###
| 0.4 |
2003-Sep-24 Wed
| ###
| ###
| 5.8
| 5.8
|
|
| 17.7
| 17.7
| 0.4 |
2003-Sep-23 Tue
| 6
| 6
| 5.8
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2003-Sep-22 Mon
| ###
| ###
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2003-Sep-19 Fri
| ###
| ###
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2003-Sep-18 Thu
| ###
| 6.2
| ###
| 6.2
| 1,125
| 3,487
| ###
| ###
| 0.4 |
2003-Sep-17 Wed
| ###
| 6.2
| 6
| 6
|
|
| 20.7
| 20.7
| 0.4 |
2003-Sep-16 Tue
| 6
| ###
| 6
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2003-Sep-15 Mon
| ###
| ###
| 6
| 6
|
|
| 39.1
| 39.1
| 0.4 |
2003-Sep-12 Fri
| 6
| ###
| 6
| 6
| 76,782
| 230,346
| 69.9
| 69.9
| 0.4 |
2003-Sep-11 Thu
| ###
| 6.2
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2003-Sep-10 Wed
| 6
| ###
| 6
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2003-Sep-09 Tue
| 5.7
| 5.85
| 5.7
| 5.8
|
|
| 83.0
| 83.0
| 0.4 |
2003-Sep-08 Mon
| 5.5
| 5.5
| 5.5
| 5.5
| 3,750
| 20,625
| ###
| ###
| 0.4 |
2003-Sep-05 Fri
| 5.41
| 5.5
| 5.4
| 5.5
| 51,850
| 282,582
| 79.7
| 79.7
| 0.4 |
2003-Sep-04 Thu
| 5.4
| 5.41
| 5.4
| 5.41
| 10,840
| ###
| 64.0
| 64.0
| ### |
2003-Sep-03 Wed
| 5.41
| 5.41
| 5.41
| 5.41
|
|
| 67.9
| 67.9
| ### |
2003-Sep-02 Tue
| 5.41
| 5.41
| 5.41
| 5.41
| 0
|
|
|
| ### |
2003-Sep-01 Mon
| 5.4
| 5.41
| 5.4
| 5.41
|
|
| 68.7
| 68.7
| ### |
2003-Aug-29 Fri
| ###
| 5.41
| ###
| 5.41
| 17,150
| ###
| ###
| ###
| ### |
2003-Aug-28 Thu
| ###
| 5.4
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2003-Aug-27 Wed
| 5.4
| 5.4
| 5.4
| 5.4
| 0
|
|
|
| 0.4 |
2003-Aug-26 Tue
| 5.4
| 5.4
| 5.4
| 5.4
| 1,751
| 9,455
| 71.6
| 71.6
| 0.4 |
2003-Aug-25 Mon
| 5.4
| 5.4
| 5.4
| 5.4
| 0
|
|
|
| 0.4 |
2003-Aug-22 Fri
| 5.25
| 5.4
| 5.25
| 5.4
| 8,347
| 44,447
| 85.8
| 85.8
| 0.4 |
2003-Aug-21 Thu
| 5.25
| 5.25
| 5.25
| 5.25
| 0
|
|
|
| 0.4 |
2003-Aug-20 Wed
| ###
| ###
| 5.25
| 5.25
|
|
| 29.4
| 29.4
| 0.4 |
2003-Aug-19 Tue
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2003-Aug-18 Mon
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2003-Aug-15 Fri
| 5.27
| 5.27
| 5.27
| 5.27
|
|
| 69.2
| 69.2
| ### |
2003-Aug-14 Thu
| ###
| ###
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-12 Tue
| ###
| ###
| 5.25
| 5.25
|
|
| ###
| ###
| 0.4 |
2003-Aug-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-08 Fri
| 5.25
| 5.25
| 5.25
| 5.25
|
|
| ###
| ###
| 0.4 |
2003-Aug-07 Thu
| 5.21
| 5.25
| 5.21
| 5.25
|
|
| 75.1
| 75.1
| 0.4 |
2003-Aug-06 Wed
| 5.2
| 5.21
| 5.2
| 5.2
|
|
| ###
| ###
| ### |
2003-Aug-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-04 Mon
| 5.2
| 5.2
| 5.2
| 5.2
| 750
| ###
| ###
| ###
| ### |
2003-Aug-01 Fri
| 5.25
| ###
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-31 Thu
| 5.25
| 5.26
| 5.25
| 5.26
|
|
| ###
| ###
| 0.4 |
2003-Jul-30 Wed
| 5.26
| 5.26
| 5.26
| 5.26
|
|
| ###
| ###
| 0.4 |
2003-Jul-29 Tue
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2003-Jul-28 Mon
| ###
| ###
| ###
| 5.25
| 6,540
| 0
| 93.0
| 93.0
| 0.4 |
2003-Jul-25 Fri
| 5.25
| 5.25
| 5.25
| 5.25
| 0
|
|
|
| 0.4 |
2003-Jul-24 Thu
| 5.25
| 5.25
| 5.25
| 5.25
|
|
| 69.0
| 69.0
| 0.4 |
2003-Jul-23 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jul-22 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jul-21 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jul-18 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jul-17 Thu
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2003-Jul-16 Wed
| 5.25
| 5.4
| 5.25
| 5.4
|
|
| ###
| ###
| 0.4 |
2003-Jul-15 Tue
| ###
| 5.25
| ###
| 5.25
| 100,574
| ###
| 92.6
| 92.6
| 0.4 |
2003-Jul-14 Mon
| ###
| ###
| ###
| ###
| 6,927
| 0
| ###
| ###
| 0.0 |
2003-Jul-11 Fri
| 5
| ###
| 5
| ###
| 10,583
| 26,457
| 75.7
| 75.7
| 0.0 |
2003-Jul-10 Thu
| ###
| 5
| ###
| 5
| 8,250
| 20,625
| 71.1
| 71.1
| 0.4 |
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
| ###
| ###
| ###
| ###
| 18,375
| 0
| 75.5
| 75.5
| 0.0 |
2003-Jul-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-02 Wed
| ###
| ###
| ###
| ###
| 9,829
| 0
| ###
| ###
| 0.0 |
2003-Jul-01 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jun-30 Mon
| 5
| 5
| 5
| 5
| 171
| 855
| ###
| ###
| 0.4 |
2003-Jun-27 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jun-25 Wed
| 5
| ###
| 5
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2003-Jun-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 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
| ###
| ###
| ###
| ###
| 4,076
| 0
| 73.2
| 73.2
| 0.0 |
2003-Jun-16 Mon
| 4.86
| ###
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-13 Fri
| 4.86
| 4.86
| 4.86
| 4.86
|
|
| ###
| ###
| 0.3 |
2003-Jun-12 Thu
| 4.75
| 4.75
| 4.75
| 4.75
| 546
| ###
| ###
| ###
| ### |
2003-Jun-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jun-10 Tue
| ###
| ###
| ###
| ###
| 724
| 0
| ###
| ###
| 0.0 |
2003-Jun-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-04 Wed
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2003-Jun-03 Tue
| 4.8
| 4.8
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2003-Jun-02 Mon
| 4.8
| ###
| 4.8
| 4.8
|
|
| 74.4
| 74.4
| 0.3 |
2003-May-30 Fri
| 4.75
| 4.8
| 4.75
| 4.8
| 17,053
| 81,428
| ###
| ###
| 0.3 |
2003-May-29 Thu
| 4.8
| 4.8
| 4.8
| 4.8
| 0
|
|
|
| 0.3 |
2003-May-28 Wed
| 4.8
| 4.8
| 4.8
| 4.8
| 0
|
|
|
| 0.3 |
2003-May-27 Tue
| 4.8
| 4.8
| 4.8
| 4.8
| 0
|
|
|
| 0.3 |
2003-May-26 Mon
| 4.8
| 4.8
| 4.8
| 4.8
| 46
| 220
| 70.7
| 70.7
| 0.3 |
2003-May-23 Fri
| 4.75
| 4.75
| 4.75
| 4.75
| 0
|
|
|
| ### |
2003-May-22 Thu
| 4.75
| 4.75
| 4.75
| 4.75
| 2,850
| ###
| ###
| ###
| ### |
2003-May-21 Wed
| 4.7
| 4.7
| 4.7
| 4.7
| 0
|
|
|
| 0.3 |
2003-May-20 Tue
| 4.7
| 4.7
| 4.7
| 4.7
|
|
| ###
| ###
| 0.3 |
2003-May-19 Mon
| ###
| ###
| 4.7
| 4.7
|
|
| ###
| ###
| 0.3 |
2003-May-16 Fri
| 5
| 5
| 5
| 5
|
|
| 72.3
| 72.3
| 0.4 |
2003-May-15 Thu
| 4.8
| 4.8
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2003-May-14 Wed
| 4.7
| 4.7
| 4.7
| 4.7
| 0
|
|
|
| 0.3 |
2003-May-13 Tue
| 4.7
| 4.7
| 4.7
| 4.7
|
|
| ###
| ###
| 0.3 |
2003-May-12 Mon
| 4.7
| 4.7
| 4.7
| 4.7
|
|
| 69.3
| 69.3
| 0.3 |
2003-May-09 Fri
| 4.7
| 4.7
| 4.7
| 4.7
| 6,958
| ###
| ###
| ###
| 0.3 |
2003-May-08 Thu
| 4.7
| 4.7
| 4.7
| 4.7
| 31,327
| ###
| ###
| ###
| 0.3 |
2003-May-07 Wed
| 4.7
| 4.75
| 4.7
| 4.7
| 5,750
| ###
| 70.6
| 70.6
| 0.3 |
2003-May-06 Tue
| 4.7
| 4.7
| 4.7
| 4.7
|
|
| ###
| ###
| 0.3 |
2003-May-05 Mon
| 4.7
| 4.7
| 4.7
| 4.7
|
|
| 71.2
| 71.2
| 0.3 |
2003-May-02 Fri
| 4.45
| 4.5
| 4.45
| 4.5
|
|
| ###
| ###
| ### |
2003-May-01 Thu
| 4.45
| 4.45
| 4.45
| 4.45
|
|
| 70.2
| 70.2
| 0.3 |
2003-Apr-30 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-29 Tue
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2003-Apr-28 Mon
| 4.51
| 4.51
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2003-Apr-24 Thu
| 4.5
| ###
| 4.5
| ###
| 9,372
| 21,087
| ###
| ###
| 0.0 |
2003-Apr-23 Wed
| 4.5
| 4.5
| 4.5
| 4.5
| 18,727
| 84,271
| ###
| ###
| ### |
2003-Apr-22 Tue
| 4.5
| 4.5
| 4.5
| 4.5
| 0
|
|
|
| ### |
2003-Apr-17 Thu
| ###
| 4.5
| ###
| 4.5
|
|
| ###
| ###
| ### |
2003-Apr-16 Wed
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2003-Apr-15 Tue
| 4.5
| 4.5
| 4.5
| 4.5
| 0
|
|
|
| ### |
2003-Apr-14 Mon
| 4.5
| 4.5
| 4.5
| 4.5
| 0
|
|
|
| ### |
2003-Apr-11 Fri
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| 72.1
| 72.1
| ### |
2003-Apr-10 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-09 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-08 Tue
| 4
| ###
| 4
| ###
| 2,640
| 5,280
| ###
| ###
| 0.0 |
2003-Apr-07 Mon
| ###
| ###
| ###
| ###
| 28
| 0
| 64.3
| 64.3
| 0.0 |
2003-Apr-04 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-03 Thu
| 4
| ###
| 4
| ###
| 8,972
| 17,944
| ###
| ###
| 0.0 |
2003-Apr-02 Wed
| ###
| ###
| 4
| 4
|
|
| 15.3
| 15.3
| 0.3 |
2003-Apr-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-31 Mon
| ###
| ###
| ###
| ###
| 250
| 0
| 73.1
| 73.1
| 0.0 |
2003-Mar-28 Fri
| 4.2
| 4.2
| 4.2
| 4.2
| 4,278
| ###
| 70.9
| 70.9
| ### |
2003-Mar-27 Thu
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2003-Mar-26 Wed
| 4
| 4
| 4
| 4
| 0
|
|
|
| 0.3 |
2003-Mar-25 Tue
| 4
| 4
| 4
| 4
| 0
|
|
|
| 0.3 |
2003-Mar-24 Mon
| 4
| 4
| 4
| 4
| 0
|
|
|
| 0.3 |
2003-Mar-21 Fri
| 4
| 4
| 4
| 4
| 0
|
|
|
| 0.3 |
2003-Mar-20 Thu
| 4
| 4
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2003-Mar-19 Wed
| 4
| 4
| 4
| 4
| 1,947
| 7,788
| 69.3
| 69.3
| 0.3 |
2003-Mar-18 Tue
| 4
| 4
| 4
| 4
|
|
| 62.8
| 62.8
| 0.3 |
2003-Mar-17 Mon
| 4
| 4
| 4
| 4
| 0
|
|
|
| 0.3 |
2003-Mar-14 Fri
| ###
| ###
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2003-Mar-13 Thu
| 4
| 4
| 4
| 4
|
|
| 78.7
| 78.7
| 0.3 |
2003-Mar-12 Wed
| 4
| 4
| 4
| 4
| 0
|
|
|
| 0.3 |
2003-Mar-11 Tue
| 4
| 4
| 4
| 4
| 0
|
|
|
| 0.3 |
2003-Mar-10 Mon
| 4
| 4
| 4
| 4
| 250
| ###
| ###
| ###
| 0.3 |
2003-Mar-07 Fri
| ###
| ###
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2003-Mar-06 Thu
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2003-Mar-05 Wed
| ###
| ###
| 4
| ###
|
|
| 97.2
| 97.2
| 0.0 |
2003-Mar-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-03 Mon
| 4.4
| 4.85
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2003-Feb-28 Fri
| 4.75
| 4.75
| 4.75
| 4.75
| 0
|
|
|
| ### |
2003-Feb-27 Thu
| ###
| 4.75
| ###
| 4.75
| 17,955
| 42,643
| 98.0
| 98.0
| ### |
2003-Feb-26 Wed
| 4.8
| 4.8
| 4.8
| 4.8
| 0
|
|
|
| 0.3 |
2003-Feb-25 Tue
| 4.8
| 4.8
| 4.8
| 4.8
| 0
|
|
|
| 0.3 |
2003-Feb-24 Mon
| 4.5
| 4.8
| 4.5
| 4.8
|
|
| 97.0
| 97.0
| 0.3 |
2003-Feb-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Feb-20 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Feb-19 Wed
| 4.85
| ###
| 4.85
| ###
| 9,026
| 21,888
| ###
| ###
| 0.0 |
2003-Feb-18 Tue
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2003-Feb-17 Mon
| 5
| 5
| ###
| ###
| 5,870
| 14,675
| ###
| ###
| 0.0 |
2003-Feb-14 Fri
| 4.5
| 5
| 4.5
| 5
|
|
| ###
| ###
| 0.4 |
2003-Feb-13 Thu
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2003-Feb-12 Wed
| 5
| 5
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2003-Feb-11 Tue
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2003-Feb-10 Mon
| ###
| ###
| 5
| 5
|
|
| 19.4
| 19.4
| 0.4 |
2003-Feb-07 Fri
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2003-Feb-06 Thu
| ###
| ###
| 5
| 5
|
|
| 16.2
| 16.2
| 0.4 |
2003-Feb-05 Wed
| 5.25
| 5.25
| 5.25
| 5.25
| 0
|
|
|
| 0.4 |
2003-Feb-04 Tue
| 5.25
| 5.25
| 5.25
| 5.25
| 0
|
|
|
| 0.4 |
2003-Feb-03 Mon
| 5.25
| 5.25
| 5.25
| 5.25
|
|
| ###
| ###
| 0.4 |
2003-Jan-31 Fri
| 5.25
| 5.25
| 5.25
| 5.25
|
|
| ###
| ###
| 0.4 |
2003-Jan-30 Thu
| 5.2
| 5.2
| 5
| 5
| 10,178
| ###
| 8.7
| 8.7
| 0.4 |
2003-Jan-29 Wed
| 5.2
| 5.2
| 5.2
| 5.2
| 0
|
|
|
| ### |
2003-Jan-28 Tue
| 5.2
| 5.2
| 5.2
| 5.2
| 0
|
|
|
| ### |
2003-Jan-24 Fri
| 5.2
| 5.2
| 5.2
| 5.2
| 0
|
|
|
| ### |
2003-Jan-23 Thu
| ###
| ###
| 5.2
| 5.2
|
|
| 12.4
| 12.4
| ### |
2003-Jan-22 Wed
| 5.45
| 5.5
| 5.45
| 5.5
|
|
| 81.9
| 81.9
| 0.4 |
2003-Jan-21 Tue
| 5.5
| 5.5
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
2003-Jan-20 Mon
| 5.59
| 5.59
| 5.59
| 5.59
|
|
| ###
| ###
| ### |
2003-Jan-17 Fri
| 5.59
| 5.59
| 5.59
| 5.59
| 0
|
|
|
| ### |
2003-Jan-16 Thu
| 5.59
| 5.59
| 5.59
| 5.59
| 0
|
|
|
| ### |
2003-Jan-15 Wed
| 5.45
| 5.59
| 5.45
| 5.59
| 35,288
| 194,789
| 88.8
| 88.8
| ### |
2003-Jan-14 Tue
| 5.45
| 5.45
| 5.45
| 5.45
| 0
|
|
|
| ### |
2003-Jan-13 Mon
| 5.45
| 5.45
| 5.45
| 5.45
|
|
| ###
| ###
| ### |
2003-Jan-10 Fri
| 5.45
| 5.45
| 5.45
| 5.45
| 0
|
|
|
| ### |
2003-Jan-09 Thu
| 5.45
| 5.45
| 5.45
| 5.45
| 0
|
|
|
| ### |
2003-Jan-08 Wed
| 5.45
| 5.45
| 5.45
| 5.45
|
|
| 73.1
| 73.1
| ### |
2003-Jan-07 Tue
| 5.45
| 5.45
| 5.45
| 5.45
|
|
| ###
| ###
| ### |
2003-Jan-06 Mon
| 5.5
| 5.5
| 5.5
| 5.5
| 0
|
|
|
| 0.4 |
2003-Jan-03 Fri
| 5.5
| 5.5
| 5.5
| 5.5
| 0
|
|
|
| 0.4 |
2003-Jan-02 Thu
| 5.5
| 5.5
| 5.5
| 5.5
| 0
|
|
|
| 0.4 |
2002-Dec-31 Tue
| 5.4
| 5.5
| 5.4
| 5.5
|
|
| 84.3
| 84.3
| 0.4 |
2002-Dec-30 Mon
| 5.4
| 5.4
| 5.4
| 5.4
| 0
|
|
|
| 0.4 |
2002-Dec-27 Fri
| 5.4
| 5.4
| 5.4
| 5.4
| 0
|
|
|
| 0.4 |
2002-Dec-24 Tue
| 5.4
| 5.4
| 5.4
| 5.4
| 0
|
|
|
| 0.4 |
2002-Dec-23 Mon
| 5.4
| 5.4
| 5.4
| 5.4
|
|
| 71.0
| 71.0
| 0.4 |
2002-Dec-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-19 Thu
| 5.4
| 5.4
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2002-Dec-18 Wed
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2002-Dec-17 Tue
| ###
| 5.4
| 5.2
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-16 Mon
| 5.51
| 5.51
| 5.4
| 5.4
|
|
| 15.3
| 15.3
| 0.4 |
2002-Dec-13 Fri
| 5.7
| 5.7
| 5.7
| 5.7
| 0
|
|
|
| 0.4 |
2002-Dec-12 Thu
| 5.7
| 5.7
| 5.7
| 5.7
| 0
|
|
|
| 0.4 |
2002-Dec-11 Wed
| 5.7
| 5.7
| 5.7
| 5.7
| 0
|
|
|
| 0.4 |
2002-Dec-10 Tue
| 5.7
| 5.7
| 5.7
| 5.7
| 0
|
|
|
| 0.4 |
2002-Dec-09 Mon
| 5.7
| 5.7
| 5.7
| 5.7
| 0
|
|
|
| 0.4 |
2002-Dec-06 Fri
| 5.7
| 5.7
| 5.7
| 5.7
|
|
| 72.8
| 72.8
| 0.4 |
2002-Dec-05 Thu
| 5.7
| 5.7
| 5.7
| 5.7
| 2,174
| ###
| ###
| ###
| 0.4 |
2002-Dec-04 Wed
| 5.7
| 5.7
| 5.7
| 5.7
|
|
| 79.7
| 79.7
| 0.4 |
2002-Dec-03 Tue
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2002-Dec-02 Mon
| 5.75
| 5.8
| 5.7
| 5.75
|
|
| ###
| ###
| ### |
2002-Nov-29 Fri
| 5.7
| 5.7
| 5.7
| 5.7
|
|
| 67.0
| 67.0
| 0.4 |
2002-Nov-28 Thu
| 5.75
| 5.75
| 5.74
| 5.75
|
|
| 70.6
| 70.6
| ### |
2002-Nov-27 Wed
| 5.75
| 5.75
| 5.75
| 5.75
|
|
| ###
| ###
| ### |
2002-Nov-26 Tue
| 5.85
| 5.85
| 5.85
| 5.85
| 150
| 877
| 75.4
| 75.4
| 0.4 |
2002-Nov-25 Mon
| 5.75
| 5.75
| 5.75
| 5.75
|
|
| 72.7
| 72.7
| ### |
2002-Nov-22 Fri
| 5.7
| 5.75
| 5.7
| 5.75
| 7,526
| 43,086
| 76.3
| 76.3
| ### |
2002-Nov-21 Thu
| 5.7
| 5.7
| 5.7
| 5.7
|
|
| 71.2
| 71.2
| 0.4 |
2002-Nov-20 Wed
| 5.85
| 5.87
| 5.85
| 5.85
|
|
| ###
| ###
| 0.4 |
2002-Nov-19 Tue
| ###
| 6
| ###
| 5.85
|
|
| ###
| ###
| 0.4 |
2002-Nov-18 Mon
| 5.8
| 5.8
| ###
| ###
| 18,026
| 52,275
| 10.6
| 10.6
| 0.0 |
2002-Nov-15 Fri
| 6
| 6
| ###
| ###
| 1,856
| ###
| ###
| ###
| 0.0 |
2002-Nov-14 Thu
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2002-Nov-13 Wed
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2002-Nov-12 Tue
| 5.7
| 5.7
| 5.7
| 5.7
| 0
|
|
|
| 0.4 |
2002-Nov-11 Mon
| ###
| ###
| 5.7
| 5.7
|
|
| ###
| ###
| 0.4 |
2002-Nov-08 Fri
| 6
| 6
| 6
| 6
| 0
|
|
|
| 0.4 |
2002-Nov-07 Thu
| 6
| 6
| 5.71
| 5.71
|
|
| 4.1
| 4.1
| 0.4 |
2002-Nov-06 Wed
| 6
| 6
| 6
| 6
| 770
| 4,620
| ###
| ###
| 0.4 |
2002-Nov-05 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-01 Fri
| 6
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-31 Thu
| 5.8
| ###
| 5.8
| ###
| 3,428
| 9,941
| 87.3
| 87.3
| 0.0 |
2002-Oct-30 Wed
| 5.75
| 5.75
| 5.75
| 5.75
|
|
| 74.5
| 74.5
| ### |
2002-Oct-29 Tue
| 5.7
| 5.7
| 5.7
| 5.7
| 0
|
|
|
| 0.4 |
2002-Oct-28 Mon
| 5.7
| 5.7
| 5.7
| 5.7
|
|
| 73.4
| 73.4
| 0.4 |
2002-Oct-25 Fri
| 5.72
| 5.72
| 5.7
| 5.7
| 2,227
| ###
| ###
| ###
| 0.4 |
2002-Oct-24 Thu
| 5.8
| 5.8
| 5.8
| 5.8
| 1,776
| ###
| ###
| ###
| 0.4 |
2002-Oct-23 Wed
| ###
| 5.8
| ###
| 5.8
|
|
| ###
| ###
| 0.4 |
2002-Oct-22 Tue
| 5.8
| 5.8
| 5.8
| 5.8
| 0
|
|
|
| 0.4 |
2002-Oct-21 Mon
| 5.8
| 5.8
| 5.8
| 5.8
| 0
|
|
|
| 0.4 |
2002-Oct-18 Fri
| 5.8
| 5.8
| 5.8
| 5.8
| 0
|
|
|
| 0.4 |
2002-Oct-17 Thu
| 5.7
| 5.8
| 5.7
| 5.8
| 1,586
| ###
| ###
| ###
| 0.4 |
2002-Oct-16 Wed
| 5.7
| 5.8
| 5.7
| 5.8
|
|
| 86.5
| 86.5
| 0.4 |
2002-Oct-15 Tue
| 5.8
| 5.8
| 5.7
| 5.7
| 216,847
| 1,246,870
| ###
| ###
| 0.4 |
2002-Oct-14 Mon
| 5.8
| 5.8
| 5.8
| 5.8
|
|
| 74.4
| 74.4
| 0.4 |
2002-Oct-11 Fri
| 5.85
| ###
| 5.84
| 5.84
|
|
| ###
| ###
| 0.4 |
2002-Oct-10 Thu
| 5.85
| 5.85
| 5.85
| 5.85
| 10,350
| 60,547
| ###
| ###
| 0.4 |
2002-Oct-09 Wed
| 5.8
| ###
| 5.8
| ###
| 1,045
| ###
| ###
| ###
| 0.0 |
2002-Oct-08 Tue
| 5.8
| 5.8
| 5.8
| 5.8
|
|
| ###
| ###
| 0.4 |
2002-Oct-07 Mon
| 5.8
| 5.8
| 5.8
| 5.8
| 0
|
|
|
| 0.4 |
2002-Oct-04 Fri
| 5.75
| 5.8
| 5.75
| 5.8
|
|
| ###
| ###
| 0.4 |
2002-Oct-03 Thu
| ###
| 5.8
| ###
| 5.8
| 15,128
| 43,871
| ###
| ###
| 0.4 |
2002-Oct-02 Wed
| ###
| 5.7
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2002-Oct-01 Tue
| 5.5
| 5.5
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
2002-Sep-30 Mon
| 5.5
| 5.5
| 5.5
| 5.5
|
|
| 68.1
| 68.1
| 0.4 |
2002-Sep-27 Fri
| 5.5
| 5.7
| 5.5
| 5.7
| 7,040
| 39,424
| ###
| ###
| 0.4 |
2002-Sep-26 Thu
| 5.7
| 5.7
| 5.7
| 5.7
|
|
| ###
| ###
| 0.4 |
2002-Sep-25 Wed
| 5.75
| 5.75
| 5.75
| 5.75
|
|
| 81.0
| 81.0
| ### |
2002-Sep-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Sep-23 Mon
| ###
| ###
| ###
| ###
| 850
| 0
| ###
| ###
| 0.0 |
2002-Sep-20 Fri
| 6
| 6.2
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-19 Thu
| 6
| 6
| 6
| 6
| 0
|
|
|
| 0.4 |
2002-Sep-18 Wed
| 6
| 6
| 6
| 6
| 0
|
|
|
| 0.4 |
2002-Sep-17 Tue
| ###
| ###
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2002-Sep-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-13 Fri
| ###
| ###
| ###
| ###
| 250
| 0
| 69.6
| 69.6
| 0.0 |
2002-Sep-12 Thu
| 6.2
| 6.2
| 6
| 6
| 9,280
| ###
| 9.6
| 9.6
| 0.4 |
2002-Sep-11 Wed
| 6.22
| 6.22
| 6.2
| 6.2
| 22,245
| 138,141
| ###
| ###
| 0.4 |
2002-Sep-10 Tue
| 6
| 6.2
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2002-Sep-09 Mon
| 5.7
| 5.75
| 5.7
| 5.75
|
|
| 80.9
| 80.9
| ### |
2002-Sep-06 Fri
| 5.7
| 5.7
| 5.7
| 5.7
|
|
| ###
| ###
| 0.4 |
2002-Sep-05 Thu
| 5.7
| 5.7
| 5.7
| 5.7
|
|
| ###
| ###
| 0.4 |
2002-Sep-04 Wed
| 5.7
| 5.7
| 5.7
| 5.7
|
|
| 77.3
| 77.3
| 0.4 |
2002-Sep-03 Tue
| 5.8
| 5.8
| 5.8
| 5.8
| 0
|
|
|
| 0.4 |
2002-Sep-02 Mon
| 5.8
| 5.8
| 5.8
| 5.8
| 0
|
|
|
| 0.4 |
2002-Aug-30 Fri
| 5.8
| 5.8
| 5.8
| 5.8
|
|
| ###
| ###
| 0.4 |
2002-Aug-29 Thu
| 5.8
| 5.8
| 5.8
| 5.8
|
|
| ###
| ###
| 0.4 |
2002-Aug-28 Wed
| 5.8
| 5.85
| 5.8
| 5.8
|
|
| 72.3
| 72.3
| 0.4 |
2002-Aug-27 Tue
| 5.8
| 5.8
| 5.8
| 5.8
|
|
| 72.5
| 72.5
| 0.4 |
2002-Aug-26 Mon
| 6
| 6
| 5.75
| 5.8
| 9,085
| 53,374
| ###
| ###
| 0.4 |
2002-Aug-23 Fri
| 5.7
| ###
| 5.7
| ###
| 12,384
| ###
| 90.2
| 90.2
| 0.0 |
2002-Aug-22 Thu
| 5.7
| 5.7
| 5.7
| 5.7
|
|
| ###
| ###
| 0.4 |
2002-Aug-21 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-20 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-16 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-14 Wed
| 5.49
| 5.49
| 5.49
| 5.49
| 0
|
|
|
| 0.4 |
2002-Aug-13 Tue
| ###
| 5.5
| ###
| 5.49
|
|
| 90.5
| 90.5
| 0.4 |
2002-Aug-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-09 Fri
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2002-Aug-08 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-07 Wed
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2002-Aug-06 Tue
| 5.45
| 5.45
| 5.45
| 5.45
| 0
|
|
|
| ### |
2002-Aug-05 Mon
| 5.41
| 5.45
| 5.4
| 5.45
| 8,850
| ###
| 86.2
| 86.2
| ### |
2002-Aug-02 Fri
| 5.5
| 5.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-01 Thu
| 5.55
| 5.55
| ###
| ###
| 10,150
| ###
| 4.9
| 4.9
| 0.0 |
2002-Jul-31 Wed
| 5.55
| 5.55
| 5.55
| 5.55
| 0
|
|
|
| ### |
2002-Jul-30 Tue
| 5.46
| ###
| 5.46
| 5.55
|
|
| ###
| ###
| ### |
2002-Jul-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-26 Fri
| ###
| ###
| 5.2
| 5.25
|
|
| ###
| ###
| 0.4 |
2002-Jul-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-24 Wed
| ###
| ###
| ###
| ###
| 3,787
| 0
| 84.4
| 84.4
| 0.0 |
2002-Jul-23 Tue
| 5.24
| ###
| 5.24
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-22 Mon
| ###
| ###
| ###
| ###
| 5,450
| 0
| 66.0
| 66.0
| 0.0 |
2002-Jul-19 Fri
| 5.41
| 5.41
| 5.4
| 5.4
| 1,943
| ###
| ###
| ###
| 0.4 |
2002-Jul-18 Thu
| 5.4
| 5.4
| 5.4
| 5.4
| 33,178
| ###
| ###
| ###
| 0.4 |
2002-Jul-17 Wed
| 5.4
| 5.4
| ###
| ###
| 1,380
| 3,726
| 6.5
| 6.5
| 0.0 |
2002-Jul-16 Tue
| 5.55
| 5.55
| 5.5
| 5.5
| 157
| ###
| ###
| ###
| 0.4 |
2002-Jul-15 Mon
| ###
| ###
| 5.55
| 5.55
|
|
| ###
| ###
| ### |
2002-Jul-12 Fri
| 5.55
| 5.55
| 5.55
| 5.55
| 0
|
|
|
| ### |
2002-Jul-11 Thu
| 5.55
| 5.55
| 5.55
| 5.55
| 173
| ###
| 77.3
| 77.3
| ### |
2002-Jul-10 Wed
| 5.55
| 5.75
| 5.55
| 5.7
| 6,350
| 35,877
| 88.8
| 88.8
| 0.4 |
2002-Jul-09 Tue
| 5.5
| 5.5
| 5.5
| 5.5
| 880
| 4,840
| 68.2
| 68.2
| 0.4 |
2002-Jul-08 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jul-05 Fri
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2002-Jul-04 Thu
| ###
| ###
| 5.5
| ###
| 9,450
| 25,987
| 72.6
| 72.6
| 0.0 |
2002-Jul-03 Wed
| 5.7
| 5.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-02 Tue
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2002-Jul-01 Mon
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2002-Jun-28 Fri
| 5.5
| ###
| 5.5
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-27 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jun-26 Wed
| ###
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2002-Jun-25 Tue
| ###
| ###
| ###
| ###
|
|
| 9.2
| 9.2
| 0.0 |
2002-Jun-24 Mon
| 5.75
| 5.75
| 5.7
| 5.7
| 28,951
| 165,744
| 34.8
| 34.8
| 0.4 |
2002-Jun-21 Fri
| 5.8
| 5.8
| 5.75
| 5.8
| 4,520
| ###
| ###
| ###
| 0.4 |
2002-Jun-20 Thu
| 5.8
| 5.8
| 5.8
| 5.8
|
|
| 73.2
| 73.2
| 0.4 |
2002-Jun-19 Wed
| ###
| ###
| 5.8
| 5.85
| 7,654
| ###
| ###
| ###
| 0.4 |
2002-Jun-18 Tue
| 5.86
| 5.86
| 5.8
| 5.8
| 2,540
| ###
| 29.7
| 29.7
| 0.4 |
2002-Jun-17 Mon
| ###
| ###
| 5.86
| 5.86
|
|
| 10.0
| 10.0
| 0.4 |
2002-Jun-14 Fri
| 5.85
| 6
| 5.8
| 6
| 14,522
| 85,679
| 88.7
| 88.7
| 0.4 |
2002-Jun-13 Thu
| 5.75
| ###
| 5.75
| 5.8
|
|
| ###
| ###
| 0.4 |
2002-Jun-12 Wed
| 5.2
| ###
| 5.2
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-11 Tue
| ###
| 5.2
| ###
| 5.2
|
|
| ###
| ###
| ### |
2002-Jun-07 Fri
| 5
| 5
| 5
| 5
| 670
| 3,350
| ###
| ###
| 0.4 |
2002-Jun-06 Thu
| ###
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2002-Jun-05 Wed
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2002-Jun-04 Tue
| 4.85
| ###
| 4.82
| ###
|
|
| 90.8
| 90.8
| 0.0 |
2002-Jun-03 Mon
| ###
| ###
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
2002-May-31 Fri
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2002-May-30 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-May-29 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-May-28 Tue
| 5
| 5
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2002-May-27 Mon
| ###
| 5
| ###
| 5
| 6,385
| ###
| ###
| ###
| 0.4 |
2002-May-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-23 Thu
| 5
| 5
| ###
| ###
| 21,270
| 53,175
| ###
| ###
| 0.0 |
2002-May-22 Wed
| ###
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2002-May-21 Tue
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2002-May-20 Mon
| ###
| 5
| ###
| 5
|
|
| 86.1
| 86.1
| 0.4 |
2002-May-17 Fri
| 4.75
| 4.89
| 4.75
| 4.89
| 740
| ###
| 87.2
| 87.2
| ### |
2002-May-16 Thu
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2002-May-15 Wed
| ###
| ###
| ###
| ###
| 3,345
| 0
| 70.0
| 70.0
| 0.0 |
2002-May-14 Tue
| 4.7
| 4.75
| 4.7
| 4.75
|
|
| ###
| ###
| ### |
2002-May-13 Mon
| 4.7
| 4.7
| 4.7
| 4.7
| 0
|
|
|
| 0.3 |
2002-May-10 Fri
| 4.7
| 4.7
| 4.7
| 4.7
| 15,888
| 74,673
| ###
| ###
| 0.3 |
2002-May-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-May-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-07 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-May-06 Mon
| ###
| ###
| ###
| ###
| 4,250
| 0
| 99.4
| 99.4
| 0.0 |
2002-May-03 Fri
| 4.4
| ###
| 4.4
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-02 Thu
| ###
| ###
| ###
| 4.4
|
|
| 8.7
| 8.7
| 0.3 |
2002-May-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-30 Tue
| 5
| ###
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2002-Apr-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-26 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Apr-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-22 Mon
| ###
| ###
| 5
| ###
| 36,970
| 92,425
| 25.1
| 25.1
| 0.0 |
2002-Apr-19 Fri
| 5
| ###
| 5
| ###
| 19,557
| ###
| ###
| ###
| 0.0 |
2002-Apr-18 Thu
| ###
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2002-Apr-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-15 Mon
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2002-Apr-12 Fri
| 5
| 5
| 5
| 5
|
|
| 71.4
| 71.4
| 0.4 |
2002-Apr-11 Thu
| 5
| 5
| ###
| ###
| 4,080
| ###
| ###
| ###
| 0.0 |
2002-Apr-10 Wed
| 5
| 5
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2002-Apr-09 Tue
| 5
| 5
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2002-Apr-08 Mon
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2002-Apr-05 Fri
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2002-Apr-04 Thu
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2002-Apr-03 Wed
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2002-Apr-02 Tue
| ###
| ###
| 5
| 5
|
|
| 15.5
| 15.5
| 0.4 |
2002-Mar-28 Thu
| 4.89
| 5.2
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-27 Wed
| 4.5
| 4.75
| 4.5
| 4.75
|
|
| ###
| ###
| ### |
2002-Mar-26 Tue
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| 77.1
| 77.1
| ### |
2002-Mar-25 Mon
| 4.45
| 4.5
| 4.45
| 4.5
|
|
| ###
| ###
| ### |
2002-Mar-22 Fri
| 4.4
| 4.5
| 4.4
| 4.5
| 2,270
| ###
| 83.8
| 83.8
| ### |
2002-Mar-21 Thu
| 4.4
| 4.4
| 4.4
| 4.4
| 250
| ###
| ###
| ###
| 0.3 |
2002-Mar-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-19 Tue
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2002-Mar-18 Mon
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2002-Mar-15 Fri
| ###
| 4.4
| 4.25
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2002-Mar-14 Thu
| ###
| ###
| 4.25
| 4.25
| 7,585
| ###
| ###
| ###
| ### |
2002-Mar-13 Wed
| 4.345
| 4.4
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2002-Mar-12 Tue
| 4.26
| ###
| 4.26
| 4.26
|
|
| ###
| ###
| 0.3 |
2002-Mar-11 Mon
| 4.26
| 4.26
| 4.26
| 4.26
| 0
|
|
|
| 0.3 |
2002-Mar-08 Fri
| ###
| ###
| 4.26
| 4.26
| 1,345
| ###
| 16.8
| 16.8
| 0.3 |
2002-Mar-07 Thu
| 4.25
| ###
| 4.25
| ###
| 1,882
| ###
| ###
| ###
| 0.0 |
2002-Mar-06 Wed
| 4.25
| 4.25
| 4.25
| 4.25
|
|
| 69.8
| 69.8
| ### |
2002-Mar-05 Tue
| 4.2
| ###
| 4.2
| 4.2
| 7,050
| ###
| ###
| ###
| ### |
2002-Mar-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-01 Fri
| 4.2
| ###
| 4.2
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-28 Thu
| 4
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-27 Wed
| ###
| ###
| ###
| ###
| 12,550
| 0
| ###
| ###
| 0.0 |
2002-Feb-26 Tue
| 3.7
| 3.7
| ###
| ###
| 2,450
| ###
| 28.2
| 28.2
| 0.0 |
2002-Feb-25 Mon
| 3.7
| 3.8
| 3.7
| 3.8
|
|
| ###
| ###
| ### |
2002-Feb-22 Fri
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2002-Feb-21 Thu
| ###
| 3.7
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2002-Feb-20 Wed
| 3.5
| 3.55
| 3.5
| 3.55
|
|
| ###
| ###
| ### |
2002-Feb-19 Tue
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2002-Feb-18 Mon
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2002-Feb-15 Fri
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2002-Feb-14 Thu
| ###
| 3.5
| ###
| 3.5
|
|
| ###
| ###
| 0.3 |
2002-Feb-13 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Feb-12 Tue
| 3.2
| ###
| 3.2
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Feb-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-06 Wed
| ###
| ###
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2002-Feb-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-04 Mon
| 3.25
| 3.25
| 3.25
| 3.25
| 0
|
|
|
| 0.2 |
2002-Feb-01 Fri
| 3.25
| 3.25
| 3.25
| 3.25
| 0
|
|
|
| 0.2 |
2002-Jan-31 Thu
| 3.25
| 3.25
| 3.25
| 3.25
| 0
|
|
|
| 0.2 |
2002-Jan-30 Wed
| 3.25
| 3.25
| 3.25
| 3.25
| 0
|
|
|
| 0.2 |
2002-Jan-29 Tue
| 3.242
| 3.25
| 3.242
| 3.25
|
|
| 71.5
| 71.5
| 0.2 |
2002-Jan-28 Mon
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2002-Jan-25 Fri
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2002-Jan-24 Thu
| 3.21
| 3.21
| 3.2
| 3.2
|
|
| 29.6
| 29.6
| 0.2 |
2002-Jan-23 Wed
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2002-Jan-22 Tue
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2002-Jan-21 Mon
| 3.26
| 3.26
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2002-Jan-18 Fri
| ###
| ###
| ###
| ###
| 6,250
| 0
| 77.8
| 77.8
| 0.0 |
2002-Jan-17 Thu
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-16 Wed
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2002-Jan-15 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jan-14 Mon
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2002-Jan-11 Fri
| 3.5
| 3.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-10 Thu
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| 67.2
| 67.2
| 0.3 |
2002-Jan-09 Wed
| 3.5
| 3.5
| 3.4
| 3.4
|
|
| 9.0
| 9.0
| 0.2 |
2002-Jan-08 Tue
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| 69.3
| 69.3
| 0.3 |
2002-Jan-07 Mon
| 3.5
| 3.55
| 3.5
| 3.55
| 53,550
| ###
| 82.7
| 82.7
| ### |
2002-Jan-04 Fri
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2002-Jan-03 Thu
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2002-Jan-02 Wed
| ###
| 3.5
| ###
| 3.5
|
|
| ###
| ###
| 0.3 |
2001-Dec-31 Mon
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2001-Dec-28 Fri
| 3.4
| 3.4
| 3.4
| 3.4
| 550
| 1,870
| 66.6
| 66.6
| 0.2 |
2001-Dec-27 Thu
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| 62.2
| 62.2
| 0.2 |
2001-Dec-24 Mon
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2001-Dec-21 Fri
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2001-Dec-20 Thu
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| 73.3
| 73.3
| 0.2 |
2001-Dec-19 Wed
| ###
| ###
| ###
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2001-Dec-18 Tue
| ###
| ###
| ###
| ###
| 11,157
| 0
| ###
| ###
| 0.0 |
2001-Dec-17 Mon
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2001-Dec-14 Fri
| 3.49
| 3.5
| 3.4
| 3.5
| 6,750
| 23,287
| ###
| ###
| 0.3 |
2001-Dec-13 Thu
| 3.49
| 3.49
| 3.49
| 3.49
|
|
| ###
| ###
| ### |
2001-Dec-12 Wed
| 3.51
| 3.52
| 3.5
| 3.5
| 29,771
| ###
| 38.2
| 38.2
| 0.3 |
2001-Dec-11 Tue
| ###
| ###
| 3.5
| 3.5
| 1,359
| 2,378
| 14.2
| 14.2
| 0.3 |
2001-Dec-10 Mon
| 3.23
| 3.5
| 3.23
| 3.5
| 45,956
| 154,641
| ###
| ###
| 0.3 |
2001-Dec-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-06 Thu
| ###
| 3.5
| ###
| ###
|
|
| 94.8
| 94.8
| 0.0 |
2001-Dec-05 Wed
| ###
| 3
| ###
| 3
| 60,775
| ###
| 83.1
| 83.1
| 0.2 |
2001-Dec-04 Tue
| 2.72
| ###
| 2.72
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-03 Mon
| 2.72
| 2.72
| 2.72
| 2.72
|
|
| 78.1
| 78.1
| 0.2 |
2001-Nov-30 Fri
| 2.76
| 2.8
| 2.76
| 2.8
|
|
| 75.8
| 75.8
| 0.2 |
2001-Nov-29 Thu
| 2.8
| 2.8
| 2.8
| 2.8
| 0
|
|
|
| 0.2 |
2001-Nov-28 Wed
| 2.7
| ###
| 2.7
| 2.8
| 45,552
| ###
| ###
| ###
| 0.2 |
2001-Nov-27 Tue
| ###
| 2.5
| ###
| 2.5
| 40,820
| 51,025
| 94.3
| 94.3
| 0.2 |
2001-Nov-26 Mon
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2001-Nov-23 Fri
| 2.2
| 2.2
| 2.2
| 2.2
| 0
|
|
|
| 0.2 |
2001-Nov-22 Thu
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| 70.0
| 70.0
| 0.2 |
2001-Nov-21 Wed
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2001-Nov-20 Tue
| ###
| ###
| ###
| ###
| 15,722
| 0
| ###
| ###
| 0.0 |
2001-Nov-19 Mon
| ###
| ###
| ###
| ###
| 1,180
| 0
| 64.4
| 64.4
| 0.0 |
2001-Nov-16 Fri
| 2
| 2
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2001-Nov-15 Thu
| 2.2
| 2.2
| 2
| 2
|
|
| 3.5
| 3.5
| 0.1 |
2001-Nov-14 Wed
| 2.2
| 2.2
| ###
| 2.2
|
|
| 67.1
| 67.1
| 0.2 |
2001-Nov-13 Tue
| 1.89
| 2
| 1.89
| 2
|
|
| ###
| ###
| 0.1 |
2001-Nov-12 Mon
| 1.75
| 1.75
| 1.75
| 1.75
| 0
|
|
|
| 0.1 |
2001-Nov-09 Fri
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| 69.1
| 69.1
| 0.1 |
2001-Nov-08 Thu
| 1.75
| 1.75
| 1.75
| 1.75
| 0
|
|
|
| 0.1 |
2001-Nov-07 Wed
| 1.75
| 1.75
| 1.75
| 1.75
| 0
|
|
|
| 0.1 |
2001-Nov-06 Tue
| 1.75
| 1.75
| 1.75
| 1.75
| 0
|
|
|
| 0.1 |
2001-Nov-05 Mon
| 1.7
| 1.75
| 1.7
| 1.75
|
|
| 90.5
| 90.5
| 0.1 |
2001-Nov-02 Fri
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2001-Nov-01 Thu
| 1.7
| 1.7
| 1.7
| 1.7
| 0
|
|
|
| ### |
2001-Oct-31 Wed
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| 71.9
| 71.9
| ### |
2001-Oct-30 Tue
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2001-Oct-29 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Oct-26 Fri
| 1.7
| 1.7
| ###
| ###
|
|
| 10.4
| 10.4
| 0.0 |
2001-Oct-25 Thu
| 1.72
| 1.72
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2001-Oct-24 Wed
| 1.72
| 1.72
| 1.72
| 1.72
|
|
| ###
| ###
| 0.1 |
2001-Oct-23 Tue
| 1.72
| 1.72
| 1.72
| 1.72
| 0
|
|
|
| 0.1 |
2001-Oct-22 Mon
| ###
| 1.73
| ###
| 1.72
|
|
| 91.9
| 91.9
| 0.1 |
2001-Oct-19 Fri
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2001-Oct-18 Thu
| 1.5
| ###
| 1.5
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-17 Wed
| 1.4
| 1.4
| 1.4
| 1.4
| 30,150
| ###
| 67.0
| 67.0
| ### |
2001-Oct-16 Tue
| 1.5
| 1.5
| 1.41
| 1.41
| 4,750
| ###
| 3.9
| 3.9
| ### |
2001-Oct-15 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Oct-12 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Oct-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Oct-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Oct-09 Tue
| ###
| ###
| ###
| ###
| 3,750
| 0
| ###
| ###
| 0.0 |
2001-Oct-08 Mon
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2001-Oct-05 Fri
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2001-Oct-04 Thu
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2001-Oct-03 Wed
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2001-Oct-02 Tue
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2001-Oct-01 Mon
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2001-Sep-28 Fri
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2001-Sep-27 Thu
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2001-Sep-26 Wed
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2001-Sep-25 Tue
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2001-Sep-24 Mon
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2001-Sep-21 Fri
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2001-Sep-20 Thu
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2001-Sep-19 Wed
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2001-Sep-18 Tue
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2001-Sep-17 Mon
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2001-Sep-14 Fri
| 1.5
| 1.5
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2001-Sep-13 Thu
| 1.52
| 1.52
| 1.51
| 1.51
|
|
| ###
| ###
| 0.1 |
2001-Sep-12 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Sep-11 Tue
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2001-Sep-10 Mon
| ###
| ###
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2001-Sep-07 Fri
| 1.75
| 1.75
| 1.75
| 1.75
| 0
|
|
|
| 0.1 |
2001-Sep-06 Thu
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2001-Sep-05 Wed
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2001-Sep-04 Tue
| 1.75
| 1.75
| 1.75
| 1.75
| 0
|
|
|
| 0.1 |
2001-Sep-03 Mon
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2001-Aug-31 Fri
| 1.71
| 1.71
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2001-Aug-30 Thu
| ###
| ###
| 1.75
| 1.75
| 47,850
| ###
| 3.3
| 3.3
| 0.1 |
2001-Aug-29 Wed
| ###
| ###
| 1.79
| ###
| 21,750
| ###
| ###
| ###
| 0.0 |
2001-Aug-28 Tue
| ###
| ###
| 1.8
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2001-Aug-27 Mon
| 1.55
| 1.85
| 1.55
| 1.85
|
|
| 99.0
| 99.0
| 0.1 |
2001-Aug-24 Fri
| 1.7
| 1.7
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2001-Aug-23 Thu
| 1.25
| 1.75
| 1.25
| 1.75
|
|
| 99.9
| 99.9
| 0.1 |
2001-Aug-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Aug-21 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Aug-20 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Aug-17 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Aug-16 Thu
| ###
| ###
| ###
| ###
|
|
| 6.8
| 6.8
| 0.0 |
2001-Aug-15 Wed
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2001-Aug-14 Tue
| 1.2
| 1.2
| 1.2
| 1.2
|
|
| 74.7
| 74.7
| 0.1 |
2001-Aug-13 Mon
| ###
| 1.2
| ###
| 1.2
|
|
| 98.9
| 98.9
| 0.1 |
2001-Aug-10 Fri
| ###
| 1
| ###
| 1
|
|
| 86.2
| 86.2
| ### |
2001-Jul-25 Wed
| 0.85
| 0.85
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2001-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-23 Mon
| 0.86
| 0.86
| 0.86
| 0.86
| 0
|
|
|
| ### |
2001-Jul-20 Fri
| 0.86
| 0.86
| 0.86
| 0.86
| 0
|
|
|
| ### |
2001-Jul-19 Thu
| 0.86
| 0.86
| 0.86
| 0.86
| 0
|
|
|
| ### |
2001-Jul-18 Wed
| 0.86
| 0.86
| 0.86
| 0.86
| 0
|
|
|
| ### |
2001-Jul-17 Tue
| 0.86
| 0.86
| 0.86
| 0.86
| 0
|
|
|
| ### |
2001-Jul-16 Mon
| 0.86
| 0.86
| 0.86
| 0.86
|
|
| ###
| ###
| ### |
2001-Jul-13 Fri
| 0.85
| 0.85
| 0.85
| 0.85
| 0
|
|
|
| ### |
2001-Jul-12 Thu
| 0.85
| 0.85
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2001-Jul-11 Wed
| 0.85
| 0.85
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2001-Jul-10 Tue
| 0.75
| 0.75
| 0.75
| 0.75
| 0
|
|
|
| ### |
2001-Jul-09 Mon
| 0.75
| 0.75
| 0.75
| 0.75
| 0
|
|
|
| ### |
|