End of day Prices (full format), 1228800 Days for (TYC) TETHYAN COPPER COMPANY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2006-May-22 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-19 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-18 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-17 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-16 Tue
| 1.385
| 1.385
| 1.385
| 1.385
| 35,429
| ###
| ###
| ###
| 0.1 |
2006-May-15 Mon
| 1.385
| 1.385
| 1.385
| 1.385
|
|
| ###
| ###
| 0.1 |
2006-May-12 Fri
| 1.385
| 1.385
| 1.385
| 1.385
| 16,843
| 23,327
| 71.2
| 71.2
| 0.1 |
2006-May-11 Thu
| 1.385
| ###
| 1.385
| ###
| 15,440
| ###
| 69.9
| 69.9
| 0.0 |
2006-May-10 Wed
| 1.385
| 1.385
| 1.385
| 1.385
|
|
| 68.6
| 68.6
| 0.1 |
2006-May-09 Tue
| 1.385
| 1.385
| 1.385
| 1.385
| 609,520
| 844,185
| 65.6
| 65.6
| 0.1 |
2006-May-08 Mon
| 1.385
| ###
| 1.385
| 1.385
| 51,250
| ###
| 65.0
| 65.0
| 0.1 |
2006-May-05 Fri
| 1.385
| ###
| 1.385
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-04 Thu
| ###
| 1.385
| ###
| 1.385
|
|
| 76.1
| 76.1
| 0.1 |
2006-May-03 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-02 Tue
| ###
| ###
| ###
| ###
| 5,780
| 0
| ###
| ###
| 0.0 |
2006-May-01 Mon
| 1.4
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-28 Fri
| 1.4
| 1.4
| ###
| ###
| 36,870
| ###
| 27.2
| 27.2
| 0.0 |
2006-Apr-27 Thu
| 1.4
| 1.4
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2006-Apr-26 Wed
| 1.4
| ###
| 1.4
| 1.4
| 466,684
| 326,678
| ###
| ###
| ### |
2006-Apr-24 Mon
| 1.4
| ###
| 1.4
| 1.4
| 73,852
| ###
| ###
| ###
| ### |
2006-Apr-21 Fri
| 1.4
| ###
| ###
| 1.4
|
|
| ###
| ###
| ### |
2006-Apr-20 Thu
| 1.385
| 1.4
| 1.385
| 1.4
| 3,544,723
| 4,936,026
| ###
| ###
| ### |
2006-Apr-19 Wed
| ###
| ###
| 1.385
| 1.385
|
|
| 40.2
| 40.2
| 0.1 |
2006-Apr-18 Tue
| ###
| 1.385
| ###
| 1.385
|
|
| ###
| ###
| 0.1 |
2006-Apr-13 Thu
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2006-Apr-11 Tue
| 1.385
| 1.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-10 Mon
| ###
| 1.385
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2006-Apr-07 Fri
| 1.385
| 1.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-06 Thu
| 1.385
| 1.385
| ###
| ###
| 54,226
| 37,551
| ###
| ###
| 0.0 |
2006-Apr-05 Wed
| ###
| 1.385
| ###
| ###
| 204,880
| 141,879
| 65.4
| 65.4
| 0.0 |
2006-Apr-04 Tue
| ###
| 1.385
| ###
| 1.385
| 101,454
| 70,256
| 73.7
| 73.7
| 0.1 |
2006-Apr-03 Mon
| 1.385
| 1.385
| ###
| ###
| 574,072
| 397,544
| 32.3
| 32.3
| 0.0 |
2006-Mar-31 Fri
| ###
| 1.385
| ###
| 1.385
| 471,754
| 326,689
| 62.6
| 62.6
| 0.1 |
2006-Mar-30 Thu
| ###
| ###
| 1.385
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-29 Wed
| ###
| ###
| ###
| 1.385
|
|
| ###
| ###
| 0.1 |
2006-Mar-28 Tue
| 1.385
| 1.385
| ###
| ###
| 311,958
| ###
| ###
| ###
| 0.0 |
2006-Mar-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-24 Fri
| 1.41
| ###
| ###
| 1.4
| 2,741,077
| 0
| ###
| ###
| ### |
2006-Mar-23 Thu
| 1.41
| ###
| ###
| 1.41
| 210,223
| 0
| 65.8
| 65.8
| ### |
2006-Mar-22 Wed
| 1.41
| ###
| 1.41
| 1.41
|
|
| ###
| ###
| ### |
2006-Mar-21 Tue
| 1.42
| 1.42
| 1.41
| 1.41
| 432,522
| ###
| ###
| ###
| ### |
2006-Mar-20 Mon
| 1.42
| 1.43
| 1.42
| 1.42
|
|
| 67.1
| 67.1
| ### |
2006-Mar-17 Fri
| ###
| ###
| ###
| 1.41
|
|
| ###
| ###
| ### |
2006-Mar-16 Thu
| 1.41
| ###
| 1.41
| 1.41
| 524,759
| 369,955
| ###
| ###
| ### |
2006-Mar-15 Wed
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2006-Mar-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-13 Mon
| ###
| 1.4
| ###
| ###
| 1,324,152
| ###
| ###
| ###
| 0.0 |
2006-Mar-10 Fri
| ###
| 1.4
| ###
| 1.4
| 4,044,147
| ###
| ###
| ###
| ### |
2006-Mar-09 Thu
| ###
| 1.4
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2006-Mar-08 Wed
| 1.4
| ###
| 1.375
| ###
| 3,269,443
| 2,247,742
| 22.7
| 22.7
| 0.0 |
2006-Mar-07 Tue
| 1.4
| 1.42
| 1.4
| 1.41
|
|
| 74.4
| 74.4
| ### |
2006-Mar-06 Mon
| 1.175
| 1.4
| 1.175
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-03 Fri
| 1.175
| ###
| 1.175
| 1.175
| 499,243
| ###
| 64.7
| 64.7
| ### |
2006-Mar-02 Thu
| ###
| ###
| 1.175
| ###
| 3,481,227
| 2,045,220
| ###
| ###
| 0.0 |
2006-Mar-01 Wed
| ###
| 1.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-28 Tue
| ###
| 1.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-27 Mon
| ###
| ###
| ###
| ###
| 364,358
| 0
| 21.5
| 21.5
| 0.0 |
2006-Feb-24 Fri
| ###
| ###
| ###
| ###
|
|
| 11.0
| 11.0
| 0.0 |
2006-Feb-23 Thu
| ###
| 1.24
| ###
| 1.24
| 7,188,788
| 4,457,048
| 92.4
| 92.4
| 0.1 |
2006-Feb-22 Wed
| ###
| ###
| ###
| 1.185
| 1,315,058
| 0
| ###
| ###
| 0.1 |
2006-Feb-21 Tue
| 1.185
| 1.2
| 1.185
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2006-Feb-20 Mon
| 1.185
| ###
| ###
| 1.2
|
|
| 76.5
| 76.5
| 0.1 |
2006-Feb-17 Fri
| ###
| 1.2
| ###
| 1.2
| 10,953,157
| ###
| 87.5
| 87.5
| 0.1 |
2006-Feb-16 Thu
| ###
| 1.175
| ###
| ###
| 3,863,970
| 2,270,082
| ###
| ###
| 0.0 |
2006-Feb-15 Wed
| 1.175
| ###
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2006-Feb-14 Tue
| ###
| ###
| 0.885
| 0.89
| 847,654
| 375,086
| ###
| ###
| ### |
2006-Feb-13 Mon
| 0.89
| ###
| 0.88
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-10 Fri
| 0.89
| ###
| 0.88
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2006-Feb-09 Thu
| ###
| ###
| ###
| ###
| 482,846
| 0
| ###
| ###
| 0.0 |
2006-Feb-08 Wed
| 0.925
| ###
| 0.87
| ###
| 637,657
| 277,380
| ###
| ###
| 0.0 |
2006-Feb-07 Tue
| ###
| ###
| ###
| ###
|
|
| 3.4
| 3.4
| 0.0 |
2006-Feb-06 Mon
| 0.89
| ###
| 0.89
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-03 Fri
| 0.89
| 0.89
| 0.875
| 0.88
| 303,045
| ###
| ###
| ###
| 0.1 |
2006-Feb-02 Thu
| 0.88
| 0.89
| 0.87
| 0.89
| 468,528
| ###
| ###
| ###
| ### |
2006-Feb-01 Wed
| 0.88
| 0.89
| 0.88
| 0.885
|
|
| ###
| ###
| ### |
2006-Jan-31 Tue
| 0.86
| ###
| 0.86
| 0.88
| 1,521,127
| 654,084
| ###
| ###
| 0.1 |
2006-Jan-30 Mon
| 0.85
| 0.87
| 0.85
| 0.85
| 1,021,885
| 878,821
| 71.4
| 71.4
| ### |
2006-Jan-27 Fri
| 0.82
| 0.84
| ###
| 0.84
|
|
| ###
| ###
| ### |
2006-Jan-25 Wed
| 0.78
| ###
| 0.78
| ###
| 577,354
| ###
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| 0.77
| 0.775
| ###
| 0.77
| 611,179
| ###
| 68.8
| 68.8
| 0.1 |
2006-Jan-23 Mon
| 0.775
| 0.775
| 0.755
| 0.76
| 85,023
| 65,042
| ###
| ###
| 0.1 |
2006-Jan-20 Fri
| 0.78
| 0.78
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2006-Jan-19 Thu
| 0.78
| 0.78
| ###
| 0.77
| 566,488
| ###
| ###
| ###
| 0.1 |
2006-Jan-18 Wed
| 0.78
| 0.785
| 0.775
| 0.775
|
|
| 44.6
| 44.6
| 0.1 |
2006-Jan-17 Tue
| 0.75
| 0.78
| 0.725
| 0.775
| 1,705,470
| ###
| 89.0
| 89.0
| 0.1 |
2006-Jan-16 Mon
| 0.74
| 0.75
| ###
| 0.75
| 665,340
| ###
| 80.0
| 80.0
| ### |
2006-Jan-13 Fri
| 0.74
| 0.75
| 0.73
| 0.74
|
|
| 64.7
| 64.7
| 0.1 |
2006-Jan-12 Thu
| 0.71
| ###
| 0.71
| ###
|
|
| 92.0
| 92.0
| 0.0 |
2006-Jan-11 Wed
| ###
| ###
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2006-Jan-10 Tue
| ###
| 0.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-05 Thu
| ###
| ###
| ###
| ###
| 694,628
| 0
| 11.5
| 11.5
| 0.0 |
2006-Jan-04 Wed
| ###
| 0.7
| ###
| ###
| 131,370
| 45,979
| ###
| ###
| 0.0 |
2006-Jan-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-30 Fri
| 0.675
| 0.685
| 0.675
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-29 Thu
| 0.71
| 0.71
| 0.675
| 0.675
| 954,455
| ###
| ###
| ###
| 0.0 |
2005-Dec-28 Wed
| 0.7
| 0.76
| 0.7
| 0.71
| 2,433,552
| ###
| 77.9
| 77.9
| ### |
2005-Dec-27 Tue
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2005-Dec-23 Fri
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2005-Dec-22 Thu
| ###
| ###
| ###
| ###
| 175,854
| 0
| 15.1
| 15.1
| 0.0 |
2005-Dec-21 Wed
| ###
| ###
| ###
| ###
| 135,640
| 0
| ###
| ###
| 0.0 |
2005-Dec-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-19 Mon
| ###
| ###
| ###
| ###
| 134,428
| 0
| ###
| ###
| 0.0 |
2005-Dec-16 Fri
| ###
| 0.625
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2005-Dec-15 Thu
| 0.625
| 0.625
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2005-Dec-14 Wed
| ###
| ###
| ###
| ###
| 91,129
| 0
| ###
| ###
| 0.0 |
2005-Dec-13 Tue
| ###
| 0.645
| ###
| ###
| 88,071
| ###
| ###
| ###
| 0.0 |
2005-Dec-12 Mon
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2005-Dec-09 Fri
| 0.645
| 0.645
| ###
| 0.645
|
|
| ###
| ###
| ### |
2005-Dec-08 Thu
| ###
| ###
| 0.645
| 0.645
|
|
| ###
| ###
| ### |
2005-Dec-07 Wed
| ###
| ###
| ###
| ###
| 248,882
| 0
| ###
| ###
| 0.0 |
2005-Dec-06 Tue
| ###
| ###
| ###
| 0.655
|
|
| 29.8
| 29.8
| ### |
2005-Dec-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-02 Fri
| ###
| 0.655
| 0.645
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2005-Dec-01 Thu
| ###
| 0.655
| 0.645
| 0.645
| 86,220
| 56,043
| ###
| ###
| ### |
2005-Nov-30 Wed
| ###
| 0.655
| ###
| 0.645
|
|
| 81.5
| 81.5
| ### |
2005-Nov-29 Tue
| 0.625
| 0.645
| 0.625
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-28 Mon
| 0.625
| ###
| 0.625
| ###
| 51,779
| 16,180
| ###
| ###
| 0.0 |
2005-Nov-25 Fri
| ###
| 0.625
| ###
| ###
| 128,858
| ###
| ###
| ###
| 0.0 |
2005-Nov-24 Thu
| ###
| 0.625
| ###
| 0.625
| 87,155
| ###
| ###
| ###
| 0.0 |
2005-Nov-23 Wed
| ###
| ###
| ###
| ###
| 251,242
| 0
| ###
| ###
| 0.0 |
2005-Nov-22 Tue
| ###
| ###
| ###
| ###
| 337,976
| 0
| 78.6
| 78.6
| 0.0 |
2005-Nov-21 Mon
| ###
| ###
| ###
| ###
| 256,345
| 0
| 76.0
| 76.0
| 0.0 |
2005-Nov-18 Fri
| ###
| ###
| ###
| ###
| 108,220
| 0
| 72.0
| 72.0
| 0.0 |
2005-Nov-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-15 Tue
| ###
| ###
| ###
| ###
| 378,940
| 0
| 25.7
| 25.7
| 0.0 |
2005-Nov-14 Mon
| ###
| ###
| ###
| ###
| 471,625
| 0
| 69.0
| 69.0
| 0.0 |
2005-Nov-11 Fri
| ###
| ###
| 0.59
| ###
| 67,575
| ###
| 28.4
| 28.4
| 0.0 |
2005-Nov-10 Thu
| 0.585
| ###
| 0.585
| ###
| 199,178
| 58,259
| 83.7
| 83.7
| 0.0 |
2005-Nov-09 Wed
| ###
| ###
| 0.59
| 0.59
|
|
| 28.0
| 28.0
| 0.0 |
2005-Nov-08 Tue
| ###
| ###
| 0.59
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2005-Nov-07 Mon
| ###
| ###
| 0.59
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2005-Nov-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-02 Wed
| 0.625
| 0.625
| ###
| ###
| 103,371
| ###
| 21.1
| 21.1
| 0.0 |
2005-Nov-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-31 Mon
| ###
| ###
| ###
| ###
| 160,876
| 0
| 23.8
| 23.8
| 0.0 |
2005-Oct-28 Fri
| ###
| ###
| ###
| ###
| 48,521
| 0
| 20.4
| 20.4
| 0.0 |
2005-Oct-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-26 Wed
| 0.645
| 0.645
| ###
| 0.645
| 63,850
| ###
| 63.6
| 63.6
| ### |
2005-Oct-25 Tue
| ###
| 0.655
| ###
| 0.645
|
|
| 83.0
| 83.0
| ### |
2005-Oct-24 Mon
| ###
| 0.645
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-21 Fri
| ###
| ###
| ###
| ###
| 496,822
| 0
| 11.9
| 11.9
| 0.0 |
2005-Oct-20 Thu
| 0.645
| 0.685
| 0.645
| ###
| 753,521
| ###
| ###
| ###
| 0.0 |
2005-Oct-19 Wed
| ###
| ###
| ###
| 0.645
| 254,578
| 0
| ###
| ###
| ### |
2005-Oct-18 Tue
| ###
| ###
| ###
| ###
| 355,658
| 0
| ###
| ###
| 0.0 |
2005-Oct-17 Mon
| 0.645
| 0.645
| ###
| ###
| 132,321
| 42,673
| ###
| ###
| 0.0 |
2005-Oct-14 Fri
| 0.645
| 0.645
| 0.645
| 0.645
|
|
| 73.6
| 73.6
| ### |
2005-Oct-13 Thu
| 0.655
| 0.655
| ###
| 0.645
| 943,147
| 308,880
| ###
| ###
| ### |
2005-Oct-12 Wed
| 0.71
| 0.71
| 0.625
| ###
|
|
| 2.6
| 2.6
| 0.0 |
2005-Oct-11 Tue
| 0.71
| 0.71
| 0.71
| 0.71
|
|
| 72.7
| 72.7
| ### |
2005-Oct-10 Mon
| 0.745
| 0.745
| ###
| 0.72
| 253,783
| ###
| 8.8
| 8.8
| ### |
2005-Oct-07 Fri
| 0.75
| 0.75
| 0.74
| 0.74
| 373,252
| 278,072
| 15.1
| 15.1
| 0.1 |
2005-Oct-06 Thu
| 0.76
| ###
| 0.75
| 0.76
|
|
| ###
| ###
| 0.1 |
2005-Oct-05 Wed
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| 82.6
| 82.6
| 0.1 |
2005-Oct-04 Tue
| 0.76
| 0.76
| 0.76
| 0.76
| 146,646
| 111,450
| 71.7
| 71.7
| 0.1 |
2005-Oct-03 Mon
| ###
| ###
| 0.75
| 0.75
|
|
| 15.1
| 15.1
| ### |
2005-Sep-30 Fri
| 0.76
| ###
| 0.76
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2005-Sep-29 Thu
| 0.75
| 0.75
| 0.745
| 0.75
|
|
| ###
| ###
| ### |
2005-Sep-28 Wed
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2005-Sep-27 Tue
| 0.74
| 0.75
| 0.74
| 0.75
|
|
| ###
| ###
| ### |
2005-Sep-26 Mon
| 0.75
| 0.75
| 0.74
| 0.75
| 72,020
| 53,654
| 65.4
| 65.4
| ### |
2005-Sep-23 Fri
| 0.755
| 0.755
| 0.75
| 0.75
| 57,648
| 43,380
| 25.4
| 25.4
| ### |
2005-Sep-22 Thu
| 0.75
| 0.755
| 0.745
| 0.755
| 108,120
| ###
| 72.2
| 72.2
| ### |
2005-Sep-21 Wed
| 0.74
| 0.75
| 0.74
| 0.75
|
|
| ###
| ###
| ### |
2005-Sep-20 Tue
| 0.725
| 0.74
| 0.725
| 0.74
|
|
| ###
| ###
| 0.1 |
2005-Sep-19 Mon
| 0.73
| ###
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
2005-Sep-16 Fri
| 0.74
| 0.745
| 0.73
| 0.73
| 287,574
| 212,085
| 20.0
| 20.0
| 0.1 |
2005-Sep-15 Thu
| ###
| 0.74
| ###
| 0.74
| 42,954
| ###
| 72.3
| 72.3
| 0.1 |
2005-Sep-14 Wed
| 0.75
| 0.75
| ###
| ###
| 40,659
| 15,247
| ###
| ###
| 0.0 |
2005-Sep-13 Tue
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2005-Sep-12 Mon
| 0.755
| ###
| 0.75
| 0.75
|
|
| 26.2
| 26.2
| ### |
2005-Sep-09 Fri
| 0.75
| 0.76
| 0.75
| 0.755
| 396,343
| ###
| 76.5
| 76.5
| ### |
2005-Sep-08 Thu
| 0.72
| 0.75
| 0.72
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2005-Sep-07 Wed
| 0.71
| 0.72
| 0.71
| 0.72
| 63,286
| 45,249
| 79.2
| 79.2
| ### |
2005-Sep-06 Tue
| ###
| ###
| 0.71
| 0.71
| 105,420
| 37,424
| 28.9
| 28.9
| ### |
2005-Sep-05 Mon
| 0.73
| 0.73
| 0.71
| 0.71
|
|
| 12.7
| 12.7
| ### |
2005-Sep-02 Fri
| 0.73
| 0.73
| 0.72
| 0.73
| 126,455
| 91,679
| 68.9
| 68.9
| 0.1 |
2005-Sep-01 Thu
| 0.72
| 0.73
| 0.72
| 0.73
|
|
| 77.9
| 77.9
| 0.1 |
2005-Aug-31 Wed
| 0.72
| 0.74
| 0.71
| 0.74
| 103,353
| ###
| ###
| ###
| 0.1 |
2005-Aug-30 Tue
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| 67.5
| 67.5
| ### |
2005-Aug-29 Mon
| 0.73
| 0.74
| ###
| 0.72
|
|
| ###
| ###
| ### |
2005-Aug-26 Fri
| 0.73
| 0.74
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
2005-Aug-25 Thu
| 0.74
| 0.75
| ###
| ###
| 118,923
| ###
| ###
| ###
| 0.0 |
2005-Aug-24 Wed
| 0.75
| 0.75
| ###
| ###
| 79,688
| 29,883
| 18.8
| 18.8
| 0.0 |
2005-Aug-23 Tue
| 0.75
| 0.76
| 0.75
| 0.75
|
|
| 72.4
| 72.4
| ### |
2005-Aug-22 Mon
| 0.75
| 0.75
| 0.74
| 0.745
| 135,788
| ###
| ###
| ###
| ### |
2005-Aug-19 Fri
| 0.755
| 0.755
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2005-Aug-18 Thu
| 0.755
| 0.76
| 0.75
| 0.755
| 43,620
| ###
| 76.2
| 76.2
| ### |
2005-Aug-17 Wed
| 0.76
| 0.76
| 0.755
| 0.76
| 67,120
| 50,843
| ###
| ###
| 0.1 |
2005-Aug-16 Tue
| 0.77
| 0.77
| 0.755
| 0.755
|
|
| ###
| ###
| ### |
2005-Aug-15 Mon
| 0.77
| 0.77
| 0.755
| 0.77
|
|
| 67.3
| 67.3
| 0.1 |
2005-Aug-12 Fri
| 0.78
| 0.78
| 0.76
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2005-Aug-11 Thu
| 0.79
| 0.79
| 0.77
| 0.78
| 414,058
| ###
| 19.3
| 19.3
| 0.1 |
2005-Aug-10 Wed
| 0.79
| 0.81
| 0.79
| 0.79
|
|
| 68.3
| 68.3
| ### |
2005-Aug-09 Tue
| 0.79
| 0.79
| 0.785
| 0.785
|
|
| ###
| ###
| ### |
2005-Aug-08 Mon
| 0.79
| 0.79
| 0.785
| 0.79
|
|
| 68.2
| 68.2
| ### |
2005-Aug-05 Fri
| ###
| ###
| 0.78
| 0.79
|
|
| ###
| ###
| ### |
2005-Aug-04 Thu
| 0.8
| 0.825
| 0.79
| 0.79
|
|
| ###
| ###
| ### |
2005-Aug-03 Wed
| 0.77
| 0.79
| 0.77
| 0.79
|
|
| 88.4
| 88.4
| ### |
2005-Aug-02 Tue
| ###
| ###
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2005-Aug-01 Mon
| 0.77
| 0.77
| 0.745
| 0.745
|
|
| ###
| ###
| ### |
2005-Jul-29 Fri
| 0.77
| 0.77
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
2005-Jul-28 Thu
| ###
| ###
| 0.76
| ###
| 303,282
| 115,247
| ###
| ###
| 0.0 |
2005-Jul-27 Wed
| ###
| 0.77
| 0.76
| ###
| 33,180
| 25,382
| ###
| ###
| 0.0 |
2005-Jul-26 Tue
| 0.75
| 0.76
| 0.745
| 0.755
| 213,173
| ###
| ###
| ###
| ### |
2005-Jul-25 Mon
| 0.745
| 0.76
| 0.745
| 0.75
|
|
| 72.1
| 72.1
| ### |
2005-Jul-22 Fri
| 0.74
| 0.745
| 0.74
| 0.74
| 227,986
| 169,279
| 62.9
| 62.9
| 0.1 |
2005-Jul-21 Thu
| 0.75
| 0.75
| 0.73
| ###
| 50,746
| 37,552
| ###
| ###
| 0.0 |
2005-Jul-20 Wed
| 0.745
| 0.75
| 0.74
| 0.74
| 94,047
| ###
| ###
| ###
| 0.1 |
2005-Jul-19 Tue
| 0.75
| 0.75
| 0.73
| 0.74
| 92,479
| ###
| ###
| ###
| 0.1 |
2005-Jul-18 Mon
| ###
| 0.75
| 0.73
| 0.75
|
|
| ###
| ###
| ### |
2005-Jul-15 Fri
| 0.74
| 0.75
| 0.73
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2005-Jul-14 Thu
| ###
| 0.745
| ###
| 0.74
|
|
| 73.9
| 73.9
| 0.1 |
2005-Jul-13 Wed
| ###
| ###
| 0.725
| 0.725
| 125,649
| 45,547
| ###
| ###
| ### |
2005-Jul-12 Tue
| 0.71
| 0.74
| 0.71
| ###
| 587,584
| ###
| ###
| ###
| 0.0 |
2005-Jul-11 Mon
| ###
| 0.72
| 0.71
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-08 Fri
| 0.71
| 0.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-07 Thu
| 0.72
| 0.72
| 0.71
| 0.71
|
|
| 24.1
| 24.1
| ### |
2005-Jul-06 Wed
| 0.72
| 0.72
| 0.72
| 0.72
| 255,079
| 183,656
| 71.5
| 71.5
| ### |
2005-Jul-05 Tue
| ###
| 0.725
| ###
| 0.725
|
|
| ###
| ###
| ### |
2005-Jul-04 Mon
| ###
| ###
| ###
| ###
| 169,586
| 0
| ###
| ###
| 0.0 |
2005-Jul-01 Fri
| ###
| 0.72
| ###
| 0.72
| 144,046
| 51,856
| ###
| ###
| ### |
2005-Jun-30 Thu
| 0.71
| 0.77
| 0.71
| 0.72
| 741,976
| ###
| ###
| ###
| ### |
2005-Jun-29 Wed
| ###
| ###
| ###
| ###
| 64,970
| 0
| 82.4
| 82.4
| 0.0 |
2005-Jun-28 Tue
| ###
| 0.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-27 Mon
| 0.72
| 0.725
| 0.71
| 0.71
|
|
| 30.6
| 30.6
| ### |
2005-Jun-24 Fri
| 0.72
| 0.725
| 0.72
| 0.725
| 160,547
| ###
| ###
| ###
| ### |
2005-Jun-23 Thu
| 0.71
| 0.72
| 0.71
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2005-Jun-22 Wed
| 0.7
| 0.71
| ###
| 0.71
| 221,786
| ###
| ###
| ###
| ### |
2005-Jun-21 Tue
| 0.71
| 0.725
| 0.7
| 0.7
| 903,286
| ###
| 26.1
| 26.1
| ### |
2005-Jun-20 Mon
| ###
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
2005-Jun-17 Fri
| 0.7
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
2005-Jun-16 Thu
| 0.71
| 0.71
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2005-Jun-15 Wed
| 0.72
| 0.72
| 0.7
| 0.72
|
|
| 69.2
| 69.2
| ### |
2005-Jun-14 Tue
| ###
| ###
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
2005-Jun-10 Fri
| 0.73
| ###
| 0.73
| ###
| 504,043
| 183,975
| ###
| ###
| 0.0 |
2005-Jun-09 Thu
| 0.72
| ###
| 0.72
| 0.73
|
|
| 83.3
| 83.3
| 0.1 |
2005-Jun-08 Wed
| ###
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
2005-Jun-07 Tue
| ###
| 0.7
| ###
| 0.7
| 996,481
| ###
| 77.5
| 77.5
| ### |
2005-Jun-06 Mon
| 0.7
| 0.7
| ###
| 0.7
| 83,279
| 29,147
| ###
| ###
| ### |
2005-Jun-03 Fri
| 0.7
| 0.7
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2005-Jun-02 Thu
| 0.7
| 0.7
| ###
| 0.7
| 1,840,259
| ###
| ###
| ###
| ### |
2005-Jun-01 Wed
| 0.7
| 0.7
| 0.685
| 0.685
|
|
| 15.3
| 15.3
| 0.0 |
2005-May-31 Tue
| 0.75
| 0.75
| ###
| 0.7
| 1,161,459
| 435,547
| ###
| ###
| ### |
2005-May-30 Mon
| 0.75
| 0.775
| 0.73
| 0.745
| 1,856,151
| 1,396,753
| 28.0
| 28.0
| ### |
2005-May-27 Fri
| ###
| 0.74
| ###
| 0.74
|
|
| 95.6
| 95.6
| 0.1 |
2005-May-26 Thu
| ###
| ###
| 0.685
| ###
| 1,050,840
| ###
| ###
| ###
| 0.0 |
2005-May-25 Wed
| 0.675
| 0.685
| ###
| 0.685
|
|
| 80.1
| 80.1
| 0.0 |
2005-May-24 Tue
| 0.5
| 0.5
| 0.485
| 0.485
|
|
| ###
| ###
| 0.0 |
2005-May-23 Mon
| 0.5
| 0.5
| 0.49
| 0.5
|
|
| 67.3
| 67.3
| 0.0 |
2005-May-20 Fri
| 0.51
| 0.51
| 0.49
| 0.49
| 144,529
| ###
| 6.6
| 6.6
| ### |
2005-May-19 Thu
| 0.5
| 0.51
| 0.49
| 0.51
|
|
| ###
| ###
| ### |
2005-May-18 Wed
| 0.5
| 0.5
| 0.485
| 0.485
|
|
| ###
| ###
| 0.0 |
2005-May-17 Tue
| 0.47
| 0.48
| 0.47
| 0.47
| 53,573
| 25,447
| 78.4
| 78.4
| ### |
2005-May-16 Mon
| 0.49
| ###
| 0.47
| 0.47
| 162,425
| ###
| 8.4
| 8.4
| ### |
2005-May-13 Fri
| 0.53
| 0.53
| 0.485
| 0.49
| 389,978
| ###
| 2.9
| 2.9
| ### |
2005-May-12 Thu
| 0.54
| 0.55
| 0.525
| 0.55
|
|
| 82.1
| 82.1
| ### |
2005-May-11 Wed
| 0.51
| 0.54
| 0.51
| 0.54
|
|
| 95.8
| 95.8
| 0.0 |
2005-May-10 Tue
| 0.525
| 0.525
| 0.5
| 0.5
| 140,647
| 72,081
| ###
| ###
| 0.0 |
2005-May-09 Mon
| 0.52
| ###
| 0.52
| 0.53
|
|
| 85.3
| 85.3
| 0.0 |
2005-May-06 Fri
| 0.54
| 0.54
| 0.52
| 0.52
|
|
| 7.4
| 7.4
| 0.0 |
2005-May-05 Thu
| 0.48
| 0.54
| 0.48
| 0.54
| 4,438,474
| 2,263,621
| 99.2
| 99.2
| 0.0 |
2005-May-04 Wed
| ###
| ###
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2005-May-03 Tue
| 0.52
| 0.52
| 0.51
| 0.51
|
|
| 27.9
| 27.9
| ### |
2005-May-02 Mon
| 0.55
| 0.575
| 0.52
| 0.53
| 169,954
| 93,049
| 12.8
| 12.8
| 0.0 |
2005-Apr-29 Fri
| 0.57
| 0.57
| 0.545
| 0.55
| 179,544
| ###
| 12.4
| 12.4
| ### |
2005-Apr-28 Thu
| 0.59
| 0.59
| 0.575
| 0.575
|
|
| ###
| ###
| ### |
2005-Apr-27 Wed
| 0.59
| 0.59
| 0.57
| 0.59
| 75,942
| 44,046
| 72.5
| 72.5
| 0.0 |
2005-Apr-26 Tue
| 0.59
| ###
| 0.59
| ###
| 91,350
| 26,948
| ###
| ###
| 0.0 |
2005-Apr-22 Fri
| 0.58
| ###
| 0.58
| 0.59
| 65,722
| 19,059
| ###
| ###
| 0.0 |
2005-Apr-21 Thu
| ###
| ###
| 0.58
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-20 Wed
| ###
| ###
| 0.585
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2005-Apr-19 Tue
| 0.59
| ###
| 0.58
| ###
| 391,559
| 113,552
| 61.8
| 61.8
| 0.0 |
2005-Apr-18 Mon
| 0.57
| ###
| 0.56
| 0.59
| 517,083
| 144,783
| 90.6
| 90.6
| 0.0 |
2005-Apr-15 Fri
| ###
| ###
| 0.575
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-14 Thu
| ###
| ###
| ###
| ###
| 471,928
| 0
| 8.3
| 8.3
| 0.0 |
2005-Apr-13 Wed
| 0.655
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-12 Tue
| 0.655
| 0.655
| ###
| 0.655
| 381,448
| 124,924
| 72.3
| 72.3
| ### |
2005-Apr-11 Mon
| ###
| ###
| ###
| ###
| 590,485
| 0
| ###
| ###
| 0.0 |
2005-Apr-08 Fri
| ###
| 0.645
| ###
| 0.645
|
|
| 96.6
| 96.6
| ### |
2005-Apr-07 Thu
| ###
| ###
| 0.575
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2005-Apr-06 Wed
| ###
| ###
| ###
| ###
| 816,955
| 0
| ###
| ###
| 0.0 |
2005-Apr-05 Tue
| ###
| ###
| ###
| ###
|
|
| 12.3
| 12.3
| 0.0 |
2005-Apr-04 Mon
| ###
| ###
| ###
| ###
| 545,750
| 0
| 14.5
| 14.5
| 0.0 |
2005-Apr-01 Fri
| ###
| 0.625
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2005-Mar-31 Thu
| ###
| ###
| ###
| ###
|
|
| 92.0
| 92.0
| 0.0 |
2005-Mar-30 Wed
| ###
| ###
| 0.54
| 0.59
|
|
| 37.3
| 37.3
| 0.0 |
2005-Mar-29 Tue
| ###
| ###
| ###
| ###
|
|
| 12.8
| 12.8
| 0.0 |
2005-Mar-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-23 Wed
| ###
| ###
| ###
| ###
| 333,548
| 0
| ###
| ###
| 0.0 |
2005-Mar-22 Tue
| ###
| ###
| ###
| ###
|
|
| 97.4
| 97.4
| 0.0 |
2005-Mar-21 Mon
| ###
| ###
| ###
| ###
| 360,842
| 0
| 6.2
| 6.2
| 0.0 |
2005-Mar-18 Fri
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2005-Mar-17 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-16 Wed
| ###
| ###
| ###
| ###
| 295,652
| 0
| 3.1
| 3.1
| 0.0 |
2005-Mar-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-14 Mon
| ###
| ###
| ###
| ###
| 517,476
| 0
| ###
| ###
| 0.0 |
2005-Mar-11 Fri
| ###
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2005-Mar-10 Thu
| ###
| ###
| ###
| ###
| 704,284
| 0
| ###
| ###
| 0.0 |
2005-Mar-09 Wed
| ###
| ###
| ###
| ###
|
|
| 97.9
| 97.9
| 0.0 |
2005-Mar-08 Tue
| 0.56
| ###
| 0.54
| ###
| 789,944
| 213,284
| 97.3
| 97.3
| 0.0 |
2005-Mar-07 Mon
| 0.56
| 0.57
| 0.55
| 0.55
| 132,350
| ###
| 18.3
| 18.3
| ### |
2005-Mar-04 Fri
| 0.57
| 0.58
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2005-Mar-03 Thu
| 0.53
| 0.56
| 0.53
| 0.56
| 636,427
| 346,852
| 94.4
| 94.4
| ### |
2005-Mar-02 Wed
| 0.52
| 0.53
| 0.52
| 0.53
|
|
| ###
| ###
| 0.0 |
2005-Mar-01 Tue
| 0.5
| 0.54
| 0.5
| 0.52
|
|
| 94.5
| 94.5
| 0.0 |
2005-Feb-28 Mon
| 0.49
| ###
| 0.49
| 0.49
| 140,151
| ###
| 68.4
| 68.4
| ### |
2005-Feb-25 Fri
| 0.49
| 0.49
| 0.49
| 0.49
| 5,750
| ###
| ###
| ###
| ### |
2005-Feb-24 Thu
| 0.5
| 0.5
| 0.49
| 0.49
|
|
| 23.0
| 23.0
| ### |
2005-Feb-23 Wed
| 0.52
| 0.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-22 Tue
| 0.52
| 0.52
| 0.5
| 0.5
| 124,656
| 63,574
| 8.8
| 8.8
| 0.0 |
2005-Feb-21 Mon
| 0.55
| 0.55
| 0.52
| 0.52
| 296,422
| 158,585
| 4.9
| 4.9
| 0.0 |
2005-Feb-18 Fri
| 0.5
| 0.55
| 0.5
| 0.55
| 270,147
| 141,827
| ###
| ###
| ### |
2005-Feb-17 Thu
| 0.5
| 0.5
| 0.485
| 0.485
| 118,288
| 58,256
| ###
| ###
| 0.0 |
2005-Feb-16 Wed
| 0.55
| 0.55
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2005-Feb-15 Tue
| 0.5
| 0.57
| 0.5
| 0.55
|
|
| ###
| ###
| ### |
2005-Feb-14 Mon
| 0.48
| 0.5
| 0.47
| 0.5
|
|
| ###
| ###
| 0.0 |
2005-Feb-11 Fri
| 0.48
| 0.48
| 0.475
| 0.475
| 20,657
| ###
| 21.2
| 21.2
| ### |
2005-Feb-10 Thu
| 0.49
| ###
| 0.475
| 0.48
| 54,027
| ###
| ###
| ###
| 0.0 |
2005-Feb-09 Wed
| 0.45
| 0.485
| 0.445
| 0.47
| 283,172
| 131,674
| 93.6
| 93.6
| ### |
2005-Feb-08 Tue
| 0.44
| 0.455
| 0.44
| 0.455
|
|
| 92.1
| 92.1
| 0.0 |
2005-Feb-07 Mon
| 0.455
| 0.455
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2005-Feb-04 Fri
| 0.45
| 0.455
| 0.45
| 0.455
|
|
| ###
| ###
| 0.0 |
2005-Feb-03 Thu
| 0.44
| 0.455
| 0.44
| 0.45
| 264,685
| 118,446
| ###
| ###
| 0.0 |
2005-Feb-02 Wed
| 0.44
| 0.44
| 0.43
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-01 Tue
| ###
| 0.44
| ###
| 0.44
|
|
| 78.6
| 78.6
| ### |
2005-Jan-31 Mon
| ###
| 0.44
| ###
| 0.44
|
|
| ###
| ###
| ### |
2005-Jan-28 Fri
| 0.44
| 0.445
| 0.44
| 0.44
| 124,150
| ###
| 70.0
| 70.0
| ### |
2005-Jan-27 Thu
| 0.46
| 0.46
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2005-Jan-25 Tue
| 0.455
| 0.46
| 0.45
| 0.46
|
|
| 80.6
| 80.6
| 0.0 |
2005-Jan-24 Mon
| 0.47
| 0.47
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2005-Jan-21 Fri
| 0.47
| 0.47
| 0.45
| 0.47
|
|
| 67.7
| 67.7
| ### |
2005-Jan-20 Thu
| 0.46
| 0.46
| 0.455
| 0.455
|
|
| 23.8
| 23.8
| 0.0 |
2005-Jan-19 Wed
| 0.455
| 0.47
| 0.455
| 0.47
|
|
| 92.4
| 92.4
| ### |
2005-Jan-18 Tue
| ###
| 0.485
| 0.46
| 0.475
| 224,323
| ###
| ###
| ###
| ### |
2005-Jan-17 Mon
| 0.45
| 0.475
| 0.45
| 0.475
|
|
| ###
| ###
| ### |
2005-Jan-14 Fri
| 0.47
| 0.475
| 0.45
| 0.45
|
|
| 5.6
| 5.6
| 0.0 |
2005-Jan-13 Thu
| 0.45
| 0.475
| 0.45
| 0.475
| 191,973
| 88,787
| 96.4
| 96.4
| ### |
2005-Jan-12 Wed
| 0.45
| 0.485
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2005-Jan-11 Tue
| ###
| 0.45
| ###
| 0.44
|
|
| ###
| ###
| ### |
2005-Jan-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-06 Thu
| 0.44
| 0.44
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2005-Jan-05 Wed
| 0.445
| 0.45
| 0.44
| 0.44
| 70,288
| 31,278
| 21.3
| 21.3
| ### |
2005-Jan-04 Tue
| 0.45
| 0.45
| 0.44
| 0.445
|
|
| 21.6
| 21.6
| ### |
2004-Dec-31 Fri
| ###
| ###
| 0.44
| 0.44
| 182,073
| 40,056
| ###
| ###
| ### |
2004-Dec-30 Thu
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2004-Dec-29 Wed
| 0.475
| 0.475
| 0.475
| 0.475
|
|
| 72.7
| 72.7
| ### |
2004-Dec-24 Fri
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2004-Dec-23 Thu
| 0.47
| ###
| 0.47
| 0.475
|
|
| ###
| ###
| ### |
2004-Dec-22 Wed
| 0.48
| 0.49
| 0.455
| 0.48
|
|
| ###
| ###
| 0.0 |
2004-Dec-21 Tue
| 0.5
| 0.5
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2004-Dec-20 Mon
| 0.5
| 0.5
| 0.49
| 0.5
|
|
| 72.0
| 72.0
| 0.0 |
2004-Dec-17 Fri
| 0.52
| 0.52
| 0.5
| 0.5
| 13,620
| 6,946
| 7.2
| 7.2
| 0.0 |
2004-Dec-16 Thu
| 0.5
| 0.5
| ###
| 0.5
|
|
| ###
| ###
| 0.0 |
2004-Dec-15 Wed
| 0.53
| 0.53
| 0.51
| 0.51
| 28,540
| 14,840
| 6.8
| 6.8
| ### |
2004-Dec-14 Tue
| 0.49
| 0.53
| 0.49
| 0.53
| 100,329
| ###
| ###
| ###
| 0.0 |
2004-Dec-13 Mon
| ###
| 0.5
| 0.485
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2004-Dec-10 Fri
| ###
| 0.475
| 0.46
| 0.475
|
|
| ###
| ###
| ### |
2004-Dec-09 Thu
| 0.48
| 0.48
| 0.43
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-08 Wed
| ###
| 0.51
| 0.47
| 0.48
| 266,824
| 130,743
| 22.3
| 22.3
| 0.0 |
2004-Dec-07 Tue
| 0.53
| 0.53
| 0.47
| 0.49
|
|
| 3.5
| 3.5
| ### |
2004-Dec-06 Mon
| 0.56
| 0.56
| 0.54
| 0.54
| 98,675
| 54,271
| 12.3
| 12.3
| 0.0 |
2004-Dec-03 Fri
| 0.56
| 0.56
| 0.55
| 0.56
| 251,042
| 139,328
| 73.7
| 73.7
| ### |
2004-Dec-02 Thu
| 0.58
| 0.58
| 0.55
| 0.55
|
|
| 5.0
| 5.0
| ### |
2004-Dec-01 Wed
| 0.54
| 0.55
| 0.54
| 0.55
| 214,725
| 117,025
| 85.2
| 85.2
| ### |
2004-Nov-30 Tue
| 0.54
| 0.55
| 0.53
| 0.53
| 161,583
| 87,254
| ###
| ###
| 0.0 |
2004-Nov-29 Mon
| 0.56
| ###
| 0.54
| 0.54
| 265,580
| ###
| 9.7
| 9.7
| 0.0 |
2004-Nov-26 Fri
| ###
| ###
| 0.56
| 0.56
| 406,320
| ###
| ###
| ###
| ### |
2004-Nov-25 Thu
| 0.58
| ###
| 0.57
| 0.59
|
|
| 79.2
| 79.2
| 0.0 |
2004-Nov-24 Wed
| 0.56
| 0.57
| 0.54
| 0.57
| 229,926
| ###
| ###
| ###
| ### |
2004-Nov-23 Tue
| 0.55
| 0.55
| 0.53
| 0.55
|
|
| 65.0
| 65.0
| ### |
2004-Nov-22 Mon
| 0.55
| 0.55
| 0.51
| 0.53
| 405,070
| 214,687
| 10.1
| 10.1
| 0.0 |
2004-Nov-19 Fri
| 0.58
| ###
| 0.55
| 0.55
|
|
| 4.1
| 4.1
| ### |
2004-Nov-18 Thu
| ###
| ###
| 0.56
| 0.57
|
|
| ###
| ###
| ### |
2004-Nov-17 Wed
| ###
| ###
| 0.59
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2004-Nov-16 Tue
| ###
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-15 Mon
| 0.55
| ###
| 0.55
| 0.59
|
|
| 96.9
| 96.9
| 0.0 |
2004-Nov-12 Fri
| 0.49
| 0.55
| 0.49
| 0.55
|
|
| ###
| ###
| ### |
2004-Nov-11 Thu
| 0.485
| 0.485
| 0.48
| 0.48
| 281,058
| ###
| 23.1
| 23.1
| 0.0 |
2004-Nov-10 Wed
| 0.48
| 0.485
| 0.47
| 0.48
| 229,850
| 109,753
| 67.9
| 67.9
| 0.0 |
2004-Nov-09 Tue
| 0.485
| 0.485
| ###
| 0.47
| 614,048
| ###
| ###
| ###
| ### |
2004-Nov-08 Mon
| 0.49
| 0.49
| 0.48
| 0.48
|
|
| 15.6
| 15.6
| 0.0 |
2004-Nov-05 Fri
| 0.485
| 0.49
| 0.48
| 0.49
|
|
| 75.9
| 75.9
| ### |
2004-Nov-04 Thu
| 0.47
| ###
| 0.47
| 0.485
| 1,319,088
| 309,985
| 89.5
| 89.5
| 0.0 |
2004-Nov-03 Wed
| 0.47
| 0.47
| ###
| ###
| 11,245
| 2,642
| 22.8
| 22.8
| 0.0 |
2004-Nov-02 Tue
| 0.46
| 0.47
| 0.46
| 0.47
|
|
| ###
| ###
| ### |
2004-Nov-01 Mon
| 0.475
| 0.48
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2004-Oct-29 Fri
| 0.47
| 0.47
| 0.45
| 0.47
| 298,185
| ###
| 66.1
| 66.1
| ### |
2004-Oct-28 Thu
| 0.445
| 0.475
| 0.445
| 0.47
|
|
| ###
| ###
| ### |
2004-Oct-27 Wed
| 0.45
| 0.45
| 0.445
| 0.445
| 88,752
| ###
| ###
| ###
| ### |
2004-Oct-26 Tue
| 0.445
| 0.455
| 0.445
| 0.45
|
|
| ###
| ###
| 0.0 |
2004-Oct-25 Mon
| 0.46
| ###
| 0.445
| 0.445
| 156,380
| ###
| ###
| ###
| ### |
2004-Oct-22 Fri
| 0.45
| ###
| 0.44
| 0.46
|
|
| 82.9
| 82.9
| 0.0 |
2004-Oct-21 Thu
| 0.45
| 0.45
| 0.44
| 0.445
|
|
| 19.5
| 19.5
| ### |
2004-Oct-20 Wed
| 0.44
| 0.46
| 0.43
| 0.43
|
|
| 16.0
| 16.0
| ### |
2004-Oct-19 Tue
| 0.45
| 0.45
| 0.43
| 0.43
| 221,081
| 97,275
| ###
| ###
| ### |
2004-Oct-18 Mon
| 0.42
| 0.45
| 0.42
| 0.445
|
|
| ###
| ###
| ### |
2004-Oct-15 Fri
| ###
| 0.42
| 0.385
| 0.41
| 821,985
| 330,848
| 94.8
| 94.8
| ### |
2004-Oct-14 Thu
| 0.41
| 0.43
| ###
| ###
| 1,482,457
| 318,728
| 27.3
| 27.3
| 0.0 |
2004-Oct-13 Wed
| 0.49
| 0.49
| 0.455
| 0.455
| 474,928
| ###
| 2.3
| 2.3
| 0.0 |
2004-Oct-12 Tue
| 0.485
| ###
| 0.48
| 0.49
|
|
| 75.3
| 75.3
| ### |
2004-Oct-11 Mon
| 0.5
| 0.5
| 0.475
| 0.49
|
|
| 15.6
| 15.6
| ### |
2004-Oct-08 Fri
| 0.475
| 0.485
| 0.46
| 0.48
|
|
| 77.9
| 77.9
| 0.0 |
2004-Oct-07 Thu
| ###
| ###
| ###
| 0.485
|
|
| 99.6
| 99.6
| 0.0 |
2004-Oct-06 Wed
| 0.425
| 0.425
| 0.4
| 0.41
|
|
| ###
| ###
| ### |
2004-Oct-05 Tue
| 0.42
| 0.425
| ###
| 0.425
| 165,677
| ###
| 81.2
| 81.2
| ### |
2004-Oct-04 Mon
| 0.42
| 0.42
| 0.41
| 0.41
| 104,976
| ###
| ###
| ###
| ### |
2004-Oct-01 Fri
| 0.43
| 0.43
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2004-Sep-30 Thu
| 0.46
| 0.46
| ###
| 0.44
|
|
| 5.6
| 5.6
| ### |
2004-Sep-29 Wed
| 0.44
| ###
| 0.44
| 0.455
|
|
| 89.9
| 89.9
| 0.0 |
2004-Sep-28 Tue
| 0.385
| 0.425
| 0.385
| 0.425
|
|
| ###
| ###
| ### |
2004-Sep-27 Mon
| ###
| ###
| ###
| ###
| 419,950
| 0
| ###
| ###
| 0.0 |
2004-Sep-24 Fri
| ###
| ###
| ###
| ###
| 434,688
| 0
| 7.4
| 7.4
| 0.0 |
2004-Sep-23 Thu
| 0.355
| ###
| 0.355
| ###
| 1,263,182
| ###
| ###
| ###
| 0.0 |
2004-Sep-22 Wed
| 0.355
| ###
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2004-Sep-21 Tue
| 0.345
| 0.355
| ###
| 0.355
| 359,671
| 63,841
| 89.2
| 89.2
| 0.0 |
2004-Sep-20 Mon
| ###
| ###
| ###
| ###
| 289,377
| 0
| ###
| ###
| 0.0 |
2004-Sep-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-16 Thu
| ###
| ###
| ###
| ###
| 181,986
| 0
| ###
| ###
| 0.0 |
2004-Sep-15 Wed
| ###
| ###
| 0.325
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2004-Sep-14 Tue
| ###
| ###
| ###
| ###
| 482,340
| 0
| ###
| ###
| 0.0 |
2004-Sep-13 Mon
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2004-Sep-10 Fri
| ###
| 0.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-09 Thu
| ###
| ###
| ###
| ###
| 2,017,281
| 0
| ###
| ###
| 0.0 |
2004-Sep-08 Wed
| 0.285
| ###
| 0.285
| 0.29
| 135,677
| ###
| ###
| ###
| ### |
2004-Sep-07 Tue
| ###
| ###
| 0.285
| 0.285
| 543,989
| ###
| ###
| ###
| ### |
2004-Sep-06 Mon
| ###
| ###
| ###
| ###
| 192,451
| 0
| 18.0
| 18.0
| 0.0 |
2004-Sep-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-02 Thu
| ###
| ###
| ###
| ###
| 121,040
| 0
| 70.8
| 70.8
| 0.0 |
2004-Sep-01 Wed
| ###
| ###
| ###
| ###
| 203,859
| 0
| ###
| ###
| 0.0 |
2004-Aug-31 Tue
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2004-Aug-30 Mon
| ###
| ###
| ###
| ###
| 60,822
| 0
| ###
| ###
| 0.0 |
2004-Aug-27 Fri
| ###
| ###
| ###
| ###
| 341,481
| 0
| 3.3
| 3.3
| 0.0 |
2004-Aug-26 Thu
| ###
| ###
| ###
| ###
| 233,777
| 0
| 9.9
| 9.9
| 0.0 |
2004-Aug-25 Wed
| ###
| ###
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2004-Aug-24 Tue
| ###
| ###
| ###
| ###
|
|
| 9.2
| 9.2
| 0.0 |
2004-Aug-23 Mon
| 0.355
| ###
| 0.345
| 0.345
|
|
| 10.4
| 10.4
| 0.0 |
2004-Aug-20 Fri
| ###
| ###
| ###
| 0.355
| 747,246
| 0
| ###
| ###
| 0.0 |
2004-Aug-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-18 Wed
| ###
| ###
| ###
| ###
| 570,750
| 0
| 97.0
| 97.0
| 0.0 |
2004-Aug-17 Tue
| ###
| ###
| 0.285
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2004-Aug-16 Mon
| ###
| ###
| ###
| ###
| 361,387
| 0
| ###
| ###
| 0.0 |
2004-Aug-13 Fri
| 0.325
| 0.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-12 Thu
| ###
| ###
| ###
| 0.325
|
|
| ###
| ###
| ### |
2004-Aug-11 Wed
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2004-Aug-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-09 Mon
| 0.355
| 0.355
| 0.345
| 0.345
| 453,683
| 158,789
| 12.4
| 12.4
| 0.0 |
2004-Aug-06 Fri
| ###
| ###
| 0.355
| 0.355
| 201,258
| 35,723
| ###
| ###
| 0.0 |
2004-Aug-05 Thu
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2004-Aug-04 Wed
| ###
| ###
| ###
| ###
| 109,944
| 0
| ###
| ###
| 0.0 |
2004-Aug-03 Tue
| ###
| ###
| ###
| ###
| 247,353
| 0
| 22.7
| 22.7
| 0.0 |
2004-Aug-02 Mon
| ###
| ###
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2004-Jul-30 Fri
| 0.375
| 0.375
| ###
| ###
|
|
| 8.2
| 8.2
| 0.0 |
2004-Jul-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-28 Wed
| ###
| ###
| ###
| ###
| 174,758
| 0
| ###
| ###
| 0.0 |
2004-Jul-27 Tue
| ###
| ###
| ###
| ###
|
|
| 10.0
| 10.0
| 0.0 |
2004-Jul-26 Mon
| 0.355
| ###
| ###
| ###
| 229,121
| 0
| 23.1
| 23.1
| 0.0 |
2004-Jul-23 Fri
| ###
| ###
| 0.355
| 0.355
| 221,029
| ###
| ###
| ###
| 0.0 |
2004-Jul-22 Thu
| ###
| ###
| ###
| ###
| 353,849
| 0
| ###
| ###
| 0.0 |
2004-Jul-21 Wed
| ###
| ###
| 0.355
| 0.355
| 187,153
| ###
| ###
| ###
| 0.0 |
2004-Jul-20 Tue
| ###
| ###
| ###
| ###
| 616,270
| 0
| ###
| ###
| 0.0 |
2004-Jul-19 Mon
| ###
| 0.385
| ###
| 0.375
| 336,045
| 64,688
| ###
| ###
| ### |
2004-Jul-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-15 Thu
| 0.375
| 0.375
| ###
| 0.375
|
|
| 73.4
| 73.4
| ### |
2004-Jul-14 Wed
| ###
| ###
| ###
| 0.375
|
|
| 91.4
| 91.4
| ### |
2004-Jul-13 Tue
| ###
| 0.375
| 0.355
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2004-Jul-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-09 Fri
| 0.375
| 0.375
| 0.355
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2004-Jul-08 Thu
| 0.385
| 0.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-07 Wed
| ###
| ###
| 0.385
| 0.385
| 151,871
| ###
| ###
| ###
| 0.0 |
2004-Jul-06 Tue
| ###
| ###
| 0.385
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-05 Mon
| ###
| ###
| 0.385
| ###
| 669,849
| 128,945
| 6.4
| 6.4
| 0.0 |
2004-Jul-02 Fri
| 0.43
| 0.43
| 0.41
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-01 Thu
| 0.43
| 0.43
| 0.425
| 0.425
| 100,870
| 43,121
| 18.0
| 18.0
| ### |
2004-Jun-30 Wed
| 0.4
| ###
| 0.375
| 0.425
| 1,016,679
| 190,627
| 94.8
| 94.8
| ### |
2004-Jun-29 Tue
| ###
| 0.425
| 0.4
| 0.42
| 665,157
| 274,377
| ###
| ###
| ### |
2004-Jun-28 Mon
| 0.425
| 0.425
| ###
| 0.42
|
|
| ###
| ###
| ### |
2004-Jun-25 Fri
| 0.43
| 0.43
| 0.41
| 0.425
| 284,141
| ###
| 22.8
| 22.8
| ### |
2004-Jun-24 Thu
| ###
| ###
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2004-Jun-23 Wed
| ###
| 0.445
| ###
| 0.445
|
|
| ###
| ###
| ### |
2004-Jun-22 Tue
| 0.44
| 0.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-21 Mon
| ###
| 0.45
| ###
| 0.425
| 237,871
| 53,520
| ###
| ###
| ### |
2004-Jun-18 Fri
| ###
| 0.425
| ###
| 0.42
|
|
| 79.8
| 79.8
| ### |
2004-Jun-17 Thu
| ###
| 0.43
| ###
| ###
| 172,772
| 37,145
| ###
| ###
| 0.0 |
2004-Jun-16 Wed
| 0.43
| ###
| ###
| ###
| 198,473
| 0
| ###
| ###
| 0.0 |
2004-Jun-15 Tue
| 0.41
| 0.425
| 0.41
| 0.425
|
|
| 94.3
| 94.3
| ### |
2004-Jun-14 Mon
| ###
| ###
| ###
| 0.41
|
|
| 18.9
| 18.9
| ### |
2004-Jun-11 Fri
| ###
| ###
| ###
| 0.41
|
|
| 18.9
| 18.9
| ### |
2004-Jun-10 Thu
| 0.425
| 0.425
| ###
| ###
| 150,358
| 31,951
| ###
| ###
| 0.0 |
2004-Jun-09 Wed
| 0.41
| ###
| 0.4
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-08 Tue
| 0.43
| 0.43
| ###
| ###
| 10,874
| ###
| 9.0
| 9.0
| 0.0 |
2004-Jun-07 Mon
| 0.445
| 0.445
| 0.43
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-04 Fri
| 0.48
| 0.48
| 0.44
| 0.44
| 110,046
| 50,621
| 1.4
| 1.4
| ### |
2004-Jun-03 Thu
| 0.44
| 0.5
| 0.44
| 0.47
|
|
| ###
| ###
| ### |
2004-Jun-02 Wed
| 0.45
| 0.46
| 0.45
| 0.46
| 110,842
| ###
| 86.8
| 86.8
| 0.0 |
2004-Jun-01 Tue
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2004-May-31 Mon
| 0.45
| 0.47
| 0.44
| 0.47
|
|
| ###
| ###
| ### |
2004-May-28 Fri
| 0.44
| 0.45
| 0.44
| 0.45
|
|
| 81.5
| 81.5
| 0.0 |
2004-May-27 Thu
| ###
| 0.44
| ###
| 0.44
|
|
| 75.8
| 75.8
| ### |
2004-May-26 Wed
| 0.425
| ###
| 0.425
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2004-May-25 Tue
| ###
| 0.425
| ###
| 0.425
|
|
| ###
| ###
| ### |
2004-May-24 Mon
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| 76.7
| 76.7
| ### |
2004-May-21 Fri
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2004-May-20 Thu
| 0.43
| 0.44
| 0.4
| 0.4
| 169,775
| ###
| ###
| ###
| 0.0 |
2004-May-19 Wed
| 0.44
| 0.44
| 0.43
| ###
| 66,484
| 28,920
| ###
| ###
| 0.0 |
2004-May-18 Tue
| 0.43
| 0.44
| ###
| 0.44
| 246,956
| ###
| ###
| ###
| ### |
2004-May-17 Mon
| 0.45
| 0.45
| 0.43
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-14 Fri
| ###
| ###
| 0.45
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2004-May-13 Thu
| 0.48
| 0.48
| 0.46
| ###
|
|
| 11.0
| 11.0
| 0.0 |
2004-May-12 Wed
| 0.475
| 0.48
| 0.47
| 0.47
|
|
| 21.8
| 21.8
| ### |
2004-May-11 Tue
| 0.5
| 0.5
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2004-May-10 Mon
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| 83.3
| 83.3
| 0.0 |
2004-May-07 Fri
| 0.55
| 0.55
| 0.53
| 0.55
| 440,851
| 238,059
| 74.4
| 74.4
| ### |
2004-May-06 Thu
| 0.5
| 0.55
| 0.5
| 0.55
| 229,857
| 120,674
| 99.4
| 99.4
| ### |
2004-May-05 Wed
| ###
| 0.5
| ###
| 0.5
| 101,648
| ###
| ###
| ###
| 0.0 |
2004-May-04 Tue
| 0.43
| 0.46
| 0.42
| 0.46
|
|
| ###
| ###
| 0.0 |
2004-May-03 Mon
| 0.455
| 0.455
| 0.44
| 0.45
| 110,841
| ###
| ###
| ###
| 0.0 |
2004-Apr-30 Fri
| 0.46
| 0.52
| 0.45
| 0.45
| 164,925
| 79,988
| ###
| ###
| 0.0 |
2004-Apr-29 Thu
| 0.5
| 0.5
| 0.45
| 0.47
|
|
| ###
| ###
| ### |
2004-Apr-28 Wed
| 0.54
| 0.55
| 0.53
| 0.54
|
|
| ###
| ###
| 0.0 |
2004-Apr-27 Tue
| 0.56
| 0.57
| 0.55
| 0.55
| 162,558
| ###
| ###
| ###
| ### |
2004-Apr-26 Mon
| 0.56
| 0.57
| 0.55
| 0.55
|
|
| 11.4
| 11.4
| ### |
2004-Apr-23 Fri
| 0.51
| 0.55
| 0.51
| 0.55
|
|
| ###
| ###
| ### |
2004-Apr-22 Thu
| 0.54
| 0.54
| 0.5
| 0.52
|
|
| 10.8
| 10.8
| 0.0 |
2004-Apr-21 Wed
| ###
| ###
| 0.53
| 0.55
| 496,049
| 131,452
| ###
| ###
| ### |
2004-Apr-20 Tue
| ###
| ###
| ###
| ###
| 210,620
| 0
| ###
| ###
| 0.0 |
2004-Apr-19 Mon
| ###
| ###
| ###
| ###
| 278,745
| 0
| ###
| ###
| 0.0 |
2004-Apr-16 Fri
| ###
| ###
| ###
| ###
| 184,144
| 0
| ###
| ###
| 0.0 |
2004-Apr-15 Thu
| ###
| ###
| ###
| ###
| 37,848
| 0
| ###
| ###
| 0.0 |
2004-Apr-14 Wed
| ###
| ###
| ###
| ###
| 76,471
| 0
| 73.6
| 73.6
| 0.0 |
2004-Apr-13 Tue
| ###
| ###
| ###
| ###
| 161,342
| 0
| ###
| ###
| 0.0 |
2004-Apr-08 Thu
| ###
| ###
| ###
| ###
| 89,523
| 0
| 15.6
| 15.6
| 0.0 |
2004-Apr-07 Wed
| 0.71
| 0.71
| ###
| ###
| 421,589
| ###
| ###
| ###
| 0.0 |
2004-Apr-06 Tue
| 0.7
| 0.76
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2004-Apr-05 Mon
| ###
| 0.7
| ###
| 0.7
|
|
| 91.9
| 91.9
| ### |
2004-Apr-02 Fri
| ###
| ###
| ###
| ###
| 672,289
| 0
| ###
| ###
| 0.0 |
2004-Apr-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-31 Wed
| ###
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2004-Mar-30 Tue
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2004-Mar-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-26 Fri
| 0.7
| 0.7
| ###
| ###
| 374,250
| 130,987
| ###
| ###
| 0.0 |
2004-Mar-25 Thu
| ###
| 0.7
| ###
| ###
| 1,105,372
| 386,880
| ###
| ###
| 0.0 |
2004-Mar-24 Wed
| ###
| 0.73
| ###
| ###
|
|
| 99.0
| 99.0
| 0.0 |
2004-Mar-23 Tue
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2004-Mar-22 Mon
| ###
| ###
| ###
| ###
| 81,451
| 0
| 75.5
| 75.5
| 0.0 |
2004-Mar-19 Fri
| ###
| ###
| ###
| ###
| 85,984
| 0
| ###
| ###
| 0.0 |
2004-Mar-18 Thu
| ###
| ###
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2004-Mar-17 Wed
| ###
| ###
| ###
| ###
| 150,952
| 0
| 4.4
| 4.4
| 0.0 |
2004-Mar-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-15 Mon
| ###
| ###
| 0.59
| ###
| 138,071
| ###
| 95.8
| 95.8
| 0.0 |
2004-Mar-12 Fri
| ###
| ###
| 0.58
| 0.59
|
|
| ###
| ###
| 0.0 |
2004-Mar-11 Thu
| 0.59
| ###
| 0.59
| ###
| 191,955
| 56,626
| ###
| ###
| 0.0 |
2004-Mar-10 Wed
| ###
| ###
| 0.58
| ###
| 352,078
| ###
| ###
| ###
| 0.0 |
2004-Mar-09 Tue
| ###
| ###
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2004-Mar-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-05 Fri
| 0.57
| 0.58
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2004-Mar-04 Thu
| 0.73
| 0.73
| ###
| 0.7
| 165,527
| ###
| ###
| ###
| ### |
2004-Mar-03 Wed
| 0.75
| 0.75
| 0.73
| 0.73
| 139,155
| 102,974
| 14.2
| 14.2
| 0.1 |
2004-Mar-02 Tue
| 0.77
| 0.78
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2004-Mar-01 Mon
| 0.76
| 0.77
| 0.75
| 0.77
| 117,389
| ###
| 81.3
| 81.3
| 0.1 |
2004-Feb-27 Fri
| 0.75
| 0.76
| 0.73
| 0.76
| 130,174
| 96,979
| ###
| ###
| 0.1 |
2004-Feb-26 Thu
| 0.75
| 0.75
| 0.74
| 0.74
| 245,057
| ###
| ###
| ###
| 0.1 |
2004-Feb-25 Wed
| 0.78
| 0.78
| 0.73
| 0.73
| 263,988
| ###
| ###
| ###
| 0.1 |
2004-Feb-24 Tue
| 0.8
| 0.8
| 0.77
| 0.78
|
|
| 16.6
| 16.6
| 0.1 |
2004-Feb-23 Mon
| 0.73
| 0.82
| 0.73
| 0.8
| 447,428
| 346,756
| ###
| ###
| 0.1 |
2004-Feb-20 Fri
| 0.74
| 0.75
| 0.73
| 0.73
| 170,347
| 126,056
| 21.6
| 21.6
| 0.1 |
2004-Feb-19 Thu
| 0.76
| 0.76
| 0.73
| 0.75
|
|
| ###
| ###
| ### |
2004-Feb-18 Wed
| 0.75
| 0.76
| 0.73
| 0.76
| 367,253
| ###
| 77.1
| 77.1
| 0.1 |
2004-Feb-17 Tue
| 0.76
| 0.76
| 0.72
| 0.75
|
|
| 18.9
| 18.9
| ### |
2004-Feb-16 Mon
| 0.77
| 0.8
| 0.76
| 0.76
| 410,680
| ###
| ###
| ###
| 0.1 |
2004-Feb-13 Fri
| 0.77
| 0.77
| 0.75
| 0.76
|
|
| 21.0
| 21.0
| 0.1 |
2004-Feb-12 Thu
| 0.8
| 0.8
| 0.71
| 0.75
|
|
| 2.4
| 2.4
| ### |
2004-Feb-11 Wed
| 0.74
| 0.85
| 0.74
| 0.8
| 2,691,574
| ###
| 97.7
| 97.7
| 0.1 |
2004-Feb-10 Tue
| 0.71
| 0.76
| 0.71
| 0.74
| 929,970
| 683,527
| ###
| ###
| 0.1 |
2004-Feb-09 Mon
| ###
| 0.71
| ###
| 0.71
|
|
| 96.4
| 96.4
| ### |
2004-Feb-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-05 Thu
| 0.7
| 0.7
| ###
| ###
| 1,540,885
| ###
| ###
| ###
| 0.0 |
2004-Feb-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-03 Tue
| ###
| ###
| ###
| ###
| 361,446
| 0
| 75.7
| 75.7
| 0.0 |
2004-Feb-02 Mon
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2004-Jan-30 Fri
| 0.59
| ###
| 0.59
| 0.59
|
|
| ###
| ###
| 0.0 |
2004-Jan-29 Thu
| ###
| ###
| 0.56
| ###
| 1,797,773
| 503,376
| ###
| ###
| 0.0 |
2004-Jan-28 Wed
| 0.58
| ###
| 0.58
| ###
| 4,446,959
| ###
| 99.4
| 99.4
| 0.0 |
2004-Jan-27 Tue
| 0.56
| ###
| 0.56
| 0.58
| 2,241,328
| 627,571
| ###
| ###
| ### |
2004-Jan-23 Fri
| 0.5
| 0.57
| ###
| 0.55
| 3,121,071
| ###
| ###
| ###
| ### |
2004-Jan-22 Thu
| 0.45
| 0.5
| 0.445
| 0.5
| 1,455,143
| 687,555
| 98.9
| 98.9
| 0.0 |
2004-Jan-21 Wed
| 0.44
| 0.445
| 0.44
| 0.44
|
|
| 70.2
| 70.2
| ### |
2004-Jan-20 Tue
| 0.44
| 0.445
| 0.44
| 0.44
| 110,444
| 48,871
| 67.6
| 67.6
| ### |
2004-Jan-19 Mon
| 0.43
| 0.44
| 0.43
| 0.44
| 120,755
| 52,528
| ###
| ###
| ### |
2004-Jan-16 Fri
| 0.43
| 0.43
| ###
| 0.43
| 239,453
| 51,482
| ###
| ###
| ### |
2004-Jan-15 Thu
| 0.445
| 0.445
| 0.43
| 0.43
| 373,348
| ###
| ###
| ###
| ### |
2004-Jan-14 Wed
| 0.42
| 0.45
| 0.42
| 0.445
| 1,005,645
| 437,455
| 97.1
| 97.1
| ### |
2004-Jan-13 Tue
| 0.44
| 0.44
| 0.41
| 0.42
| 379,924
| ###
| 5.6
| 5.6
| ### |
2004-Jan-12 Mon
| ###
| ###
| 0.42
| 0.42
| 239,425
| 50,279
| ###
| ###
| ### |
2004-Jan-09 Fri
| 0.43
| 0.445
| 0.43
| 0.44
|
|
| 85.8
| 85.8
| ### |
2004-Jan-08 Thu
| ###
| 0.44
| 0.43
| 0.43
| 119,386
| ###
| 22.7
| 22.7
| ### |
2004-Jan-07 Wed
| 0.445
| 0.445
| 0.44
| 0.44
| 1,146,270
| 507,224
| ###
| ###
| ### |
2004-Jan-06 Tue
| 0.45
| 0.45
| 0.44
| 0.445
| 330,650
| ###
| 22.6
| 22.6
| ### |
2004-Jan-05 Mon
| 0.43
| ###
| 0.43
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2004-Jan-02 Fri
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2003-Dec-31 Wed
| 0.425
| ###
| 0.425
| 0.43
|
|
| 80.4
| 80.4
| ### |
2003-Dec-30 Tue
| ###
| ###
| 0.425
| 0.425
|
|
| 9.2
| 9.2
| ### |
2003-Dec-29 Mon
| 0.445
| 0.445
| ###
| ###
| 108,150
| ###
| ###
| ###
| 0.0 |
2003-Dec-24 Wed
| 0.44
| 0.455
| ###
| 0.44
| 320,085
| ###
| ###
| ###
| ### |
2003-Dec-23 Tue
| 0.43
| ###
| 0.425
| ###
| 139,359
| ###
| ###
| ###
| 0.0 |
2003-Dec-22 Mon
| 0.45
| 0.45
| 0.43
| 0.43
| 279,856
| ###
| 5.7
| 5.7
| ### |
2003-Dec-19 Fri
| 0.445
| 0.45
| 0.44
| 0.44
| 667,683
| ###
| 21.2
| 21.2
| ### |
2003-Dec-18 Thu
| 0.455
| 0.455
| 0.445
| 0.45
|
|
| 28.3
| 28.3
| 0.0 |
2003-Dec-17 Wed
| 0.44
| 0.48
| 0.44
| 0.445
|
|
| 80.2
| 80.2
| ### |
2003-Dec-16 Tue
| 0.425
| ###
| 0.425
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-15 Mon
| ###
| 0.42
| ###
| 0.42
| 1,464,187
| 307,479
| 92.7
| 92.7
| ### |
2003-Dec-12 Fri
| 0.4
| 0.41
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2003-Dec-11 Thu
| ###
| 0.41
| ###
| ###
| 545,277
| 111,781
| 76.2
| 76.2
| 0.0 |
2003-Dec-10 Wed
| ###
| ###
| ###
| ###
|
|
| 8.5
| 8.5
| 0.0 |
2003-Dec-09 Tue
| ###
| 0.4
| ###
| 0.4
| 133,084
| ###
| ###
| ###
| 0.0 |
2003-Dec-08 Mon
| 0.41
| 0.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-05 Fri
| 0.42
| 0.425
| ###
| ###
| 1,561,987
| 331,922
| 20.7
| 20.7
| 0.0 |
2003-Dec-04 Thu
| ###
| 0.425
| ###
| 0.42
| 1,981,751
| 421,122
| 81.5
| 81.5
| ### |
2003-Dec-03 Wed
| ###
| ###
| ###
| 0.4
|
|
| 98.5
| 98.5
| 0.0 |
2003-Dec-02 Tue
| ###
| ###
| ###
| 0.355
| 509,977
| 0
| 8.3
| 8.3
| 0.0 |
2003-Dec-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-28 Fri
| ###
| 0.355
| ###
| ###
| 851,846
| ###
| 10.0
| 10.0
| 0.0 |
2003-Nov-27 Thu
| ###
| 0.385
| ###
| ###
|
|
| 5.2
| 5.2
| 0.0 |
2003-Nov-26 Wed
| 0.385
| 0.4
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2003-Nov-25 Tue
| ###
| ###
| ###
| ###
| 913,344
| 0
| 91.5
| 91.5
| 0.0 |
2003-Nov-24 Mon
| 0.41
| ###
| ###
| ###
|
|
| 3.6
| 3.6
| 0.0 |
2003-Nov-21 Fri
| 0.44
| 0.44
| 0.41
| ###
| 1,393,171
| ###
| 5.3
| 5.3
| 0.0 |
2003-Nov-20 Thu
| 0.44
| 0.445
| 0.44
| 0.44
| 852,355
| ###
| ###
| ###
| ### |
2003-Nov-19 Wed
| 0.43
| 0.445
| 0.425
| 0.425
|
|
| ###
| ###
| ### |
2003-Nov-18 Tue
| 0.44
| 0.44
| ###
| 0.43
|
|
| ###
| ###
| ### |
2003-Nov-17 Mon
| 0.44
| 0.45
| ###
| 0.445
|
|
| ###
| ###
| ### |
2003-Nov-14 Fri
| ###
| ###
| 0.44
| 0.445
| 360,743
| ###
| ###
| ###
| ### |
2003-Nov-13 Thu
| 0.455
| 0.46
| ###
| 0.46
|
|
| 79.0
| 79.0
| 0.0 |
2003-Nov-12 Wed
| 0.47
| 0.49
| 0.455
| 0.46
| 707,178
| 334,141
| 18.5
| 18.5
| 0.0 |
2003-Nov-11 Tue
| 0.455
| 0.48
| 0.44
| 0.48
| 743,484
| ###
| 96.4
| 96.4
| 0.0 |
2003-Nov-10 Mon
| 0.43
| 0.47
| 0.43
| 0.455
| 1,394,146
| ###
| ###
| ###
| 0.0 |
2003-Nov-07 Fri
| 0.47
| 0.47
| ###
| 0.425
|
|
| 1.6
| 1.6
| ### |
2003-Nov-06 Thu
| ###
| ###
| ###
| 0.47
| 889,452
| 0
| 5.1
| 5.1
| ### |
2003-Nov-05 Wed
| ###
| ###
| 0.48
| 0.49
| 1,062,277
| 254,946
| 35.2
| 35.2
| ### |
2003-Nov-04 Tue
| 0.5
| 0.51
| 0.5
| 0.5
|
|
| 75.7
| 75.7
| 0.0 |
2003-Nov-03 Mon
| 0.52
| 0.53
| 0.49
| ###
|
|
| 6.6
| 6.6
| 0.0 |
2003-Oct-31 Fri
| 0.43
| ###
| 0.43
| 0.47
|
|
| 98.1
| 98.1
| ### |
2003-Oct-30 Thu
| 0.43
| 0.45
| 0.4
| 0.41
| 9,305,527
| 3,954,848
| ###
| ###
| ### |
|