End of day Prices (full format), 38400 Days for (UTB) UNITAB LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2006-Nov-20 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-17 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-16 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-15 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-14 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-13 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-10 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-09 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-08 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-07 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-06 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-03 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-02 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-01 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-31 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-30 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-27 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-26 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-25 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-24 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-23 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-20 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-19 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-18 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-17 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-16 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-13 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-12 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-11 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-10 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-09 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-06 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-05 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-04 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-03 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-02 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-29 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-28 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-27 Wed
| ###
| ###
| 14.8
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-26 Tue
| 14.73
| 14.85
| 14.73
| 14.83
|
|
| 76.6
| 76.6
| ### |
2006-Sep-25 Mon
| ###
| 14.75
| ###
| 14.71
| 141,879
| 1,046,357
| ###
| ###
| ### |
2006-Sep-22 Fri
| 14.71
| 14.76
| ###
| ###
| 448,629
| 3,310,882
| 27.6
| 27.6
| 0.0 |
2006-Sep-21 Thu
| ###
| ###
| 14.76
| 14.79
| 1,127,244
| ###
| ###
| ###
| ### |
2006-Sep-20 Wed
| 14.54
| 14.81
| 14.5
| 14.76
| 1,805,058
| 26,453,124
| ###
| ###
| 1.1 |
2006-Sep-19 Tue
| 14.51
| ###
| 14.45
| 14.59
|
|
| ###
| ###
| 1.0 |
2006-Sep-18 Mon
| 14.59
| ###
| 14.49
| 14.55
| 509,687
| 3,692,682
| ###
| ###
| ### |
2006-Sep-15 Fri
| ###
| 14.51
| ###
| 14.51
| 196,078
| 1,422,545
| 74.1
| 74.1
| ### |
2006-Sep-14 Thu
| 14.44
| 14.46
| ###
| 14.46
| 296,642
| 2,144,721
| ###
| ###
| 1.0 |
2006-Sep-13 Wed
| ###
| 14.44
| ###
| 14.44
| 339,641
| ###
| ###
| ###
| ### |
2006-Sep-12 Tue
| 14.25
| ###
| 14.22
| ###
| 892,988
| 6,349,144
| 84.2
| 84.2
| 0.0 |
2006-Sep-11 Mon
| ###
| ###
| ###
| 14.26
| 707,752
| 0
| 87.0
| 87.0
| 1.0 |
2006-Sep-08 Fri
| ###
| 14.2
| ###
| 14.2
| 238,478
| ###
| ###
| ###
| 1.0 |
2006-Sep-07 Thu
| ###
| 14.2
| ###
| 14.2
|
|
| 78.0
| 78.0
| 1.0 |
2006-Sep-06 Wed
| 14.25
| 14.25
| ###
| ###
| 154,582
| ###
| 27.9
| 27.9
| 0.0 |
2006-Sep-05 Tue
| ###
| 14.26
| ###
| 14.26
|
|
| ###
| ###
| 1.0 |
2006-Sep-04 Mon
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2006-Sep-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-31 Thu
| 13.8
| ###
| 13.8
| ###
| 1,039,051
| 7,169,451
| 79.2
| 79.2
| 0.0 |
2006-Aug-30 Wed
| 13.75
| 13.85
| 13.75
| 13.8
|
|
| ###
| ###
| 1.0 |
2006-Aug-29 Tue
| 13.74
| 13.8
| ###
| 13.75
|
|
| ###
| ###
| 1.0 |
2006-Aug-28 Mon
| ###
| ###
| ###
| 13.78
|
|
| ###
| ###
| 1.0 |
2006-Aug-25 Fri
| 13.8
| 13.81
| ###
| 13.8
|
|
| ###
| ###
| 1.0 |
2006-Aug-24 Thu
| ###
| ###
| ###
| 13.8
|
|
| 32.8
| 32.8
| 1.0 |
2006-Aug-23 Wed
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2006-Aug-22 Tue
| ###
| ###
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2006-Aug-21 Mon
| 14.2
| 14.24
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2006-Aug-18 Fri
| 13.71
| ###
| 13.71
| ###
| 1,750,285
| ###
| 82.9
| 82.9
| 0.0 |
2006-Aug-17 Thu
| ###
| ###
| ###
| 13.8
| 3,171,352
| 0
| 20.4
| 20.4
| 1.0 |
2006-Aug-16 Wed
| 14.5
| ###
| 13.51
| 13.8
|
|
| ###
| ###
| 1.0 |
2006-Aug-15 Tue
| 14.4
| 14.58
| 14.4
| 14.52
| 270,727
| ###
| 83.9
| 83.9
| 1.0 |
2006-Aug-14 Mon
| ###
| 14.5
| ###
| 14.4
|
|
| ###
| ###
| 1.0 |
2006-Aug-11 Fri
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2006-Aug-10 Thu
| 14.27
| 14.4
| 14.26
| 14.4
|
|
| 77.7
| 77.7
| 1.0 |
2006-Aug-09 Wed
| 14.26
| ###
| 14.26
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-08 Tue
| 14.25
| 14.53
| 14.25
| 14.47
| 349,878
| 5,034,744
| 78.4
| 78.4
| ### |
2006-Aug-07 Mon
| ###
| ###
| 14.25
| 14.28
|
|
| ###
| ###
| ### |
2006-Aug-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-03 Thu
| 14.45
| 14.52
| 14.23
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2006-Aug-02 Wed
| ###
| ###
| 14.4
| 14.56
| 182,448
| 1,313,625
| 34.1
| 34.1
| ### |
2006-Aug-01 Tue
| 14.7
| 14.73
| 14.45
| 14.7
| 301,276
| ###
| ###
| ###
| ### |
2006-Jul-31 Mon
| 14.59
| 14.75
| 14.48
| 14.73
| 495,221
| 7,237,654
| 77.8
| 77.8
| 1.1 |
2006-Jul-28 Fri
| 14.44
| 14.5
| ###
| 14.5
|
|
| 74.2
| 74.2
| 1.0 |
2006-Jul-27 Thu
| 14.45
| ###
| ###
| 14.45
|
|
| ###
| ###
| 1.0 |
2006-Jul-26 Wed
| 14.51
| ###
| 14.45
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2006-Jul-25 Tue
| 14.55
| ###
| 14.4
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-24 Mon
| 14.59
| 14.59
| ###
| 14.5
|
|
| ###
| ###
| 1.0 |
2006-Jul-21 Fri
| 14.59
| ###
| 14.59
| 14.59
|
|
| 72.6
| 72.6
| 1.0 |
2006-Jul-20 Thu
| ###
| ###
| 14.55
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2006-Jul-19 Wed
| ###
| ###
| 14.46
| 14.55
| 399,040
| 2,885,059
| 37.3
| 37.3
| ### |
2006-Jul-18 Tue
| 14.22
| ###
| 14.22
| ###
| 292,852
| 2,082,177
| ###
| ###
| 0.0 |
2006-Jul-17 Mon
| 14.5
| ###
| 14.4
| 14.55
| 126,889
| ###
| 75.2
| 75.2
| ### |
2006-Jul-14 Fri
| 14.43
| ###
| 14.43
| 14.5
| 272,481
| 1,965,950
| ###
| ###
| 1.0 |
2006-Jul-13 Thu
| ###
| ###
| 14.5
| 14.55
|
|
| ###
| ###
| ### |
2006-Jul-12 Wed
| ###
| ###
| ###
| ###
| 72,857
| 0
| ###
| ###
| 0.0 |
2006-Jul-11 Tue
| 14.7
| 14.75
| ###
| 14.7
| 140,987
| 1,039,779
| 72.4
| 72.4
| ### |
2006-Jul-10 Mon
| ###
| 14.76
| ###
| 14.7
|
|
| 68.1
| 68.1
| ### |
2006-Jul-07 Fri
| 14.78
| 14.79
| 14.7
| 14.78
| 164,286
| ###
| ###
| ###
| 1.1 |
2006-Jul-06 Thu
| 14.7
| 14.74
| ###
| ###
| 674,585
| ###
| 26.4
| 26.4
| 0.0 |
2006-Jul-05 Wed
| ###
| 14.85
| ###
| 14.71
| 638,943
| 4,744,151
| 66.5
| 66.5
| ### |
2006-Jul-04 Tue
| 14.74
| 14.84
| 14.74
| 14.78
| 275,426
| 4,073,550
| ###
| ###
| 1.1 |
2006-Jul-03 Mon
| ###
| 14.8
| ###
| 14.79
|
|
| ###
| ###
| ### |
2006-Jun-30 Fri
| 14.78
| 14.78
| 14.59
| 14.76
|
|
| 36.0
| 36.0
| 1.1 |
2006-Jun-27 Tue
| ###
| ###
| 14.77
| 14.83
| 247,247
| ###
| ###
| ###
| ### |
2006-Jun-26 Mon
| ###
| 14.8
| ###
| 14.8
| 163,153
| ###
| ###
| ###
| 1.1 |
2006-Jun-23 Fri
| 14.89
| 14.89
| 14.75
| 14.77
|
|
| ###
| ###
| 1.1 |
2006-Jun-22 Thu
| 14.8
| ###
| 14.75
| ###
| 124,783
| 920,274
| 73.5
| 73.5
| 0.0 |
2006-Jun-21 Wed
| ###
| 14.8
| 14.5
| 14.8
|
|
| 77.5
| 77.5
| 1.1 |
2006-Jun-20 Tue
| 14.7
| 14.84
| ###
| 14.73
|
|
| ###
| ###
| 1.1 |
2006-Jun-19 Mon
| ###
| 14.79
| ###
| 14.79
|
|
| 84.0
| 84.0
| ### |
2006-Jun-16 Fri
| 14.7
| 14.85
| ###
| 14.85
|
|
| ###
| ###
| ### |
2006-Jun-15 Thu
| 14.76
| 14.84
| 14.58
| 14.7
| 946,128
| 13,917,542
| ###
| ###
| ### |
2006-Jun-14 Wed
| 14.75
| ###
| 14.75
| 14.85
| 544,347
| 4,014,559
| ###
| ###
| ### |
2006-Jun-13 Tue
| 14.75
| ###
| 14.75
| ###
| 520,746
| ###
| 87.8
| 87.8
| 0.0 |
2006-Jun-09 Fri
| 14.75
| 14.8
| 14.7
| 14.8
| 571,383
| ###
| 71.7
| 71.7
| 1.1 |
2006-Jun-08 Thu
| 14.82
| ###
| 14.75
| 14.76
|
|
| 51.3
| 51.3
| 1.1 |
2006-Jun-07 Wed
| 14.78
| 14.79
| 14.7
| 14.77
| 232,487
| 3,428,020
| ###
| ###
| 1.1 |
2006-Jun-06 Tue
| 14.8
| ###
| 14.78
| 14.78
| 414,479
| ###
| ###
| ###
| 1.1 |
2006-Jun-05 Mon
| ###
| ###
| ###
| ###
| 1,589,022
| 0
| 73.0
| 73.0
| 0.0 |
2006-Jun-02 Fri
| 14.88
| ###
| 14.8
| ###
| 1,933,355
| 14,306,827
| 72.9
| 72.9
| 0.0 |
2006-Jun-01 Thu
| 14.87
| ###
| ###
| 14.76
|
|
| ###
| ###
| 1.1 |
2006-May-31 Wed
| 14.75
| 14.75
| 14.57
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2006-May-30 Tue
| 14.7
| 14.79
| ###
| 14.75
| 460,073
| ###
| ###
| ###
| ### |
2006-May-29 Mon
| 14.7
| 14.8
| 14.56
| 14.7
|
|
| 65.8
| 65.8
| ### |
2006-May-26 Fri
| 14.7
| 14.74
| 14.55
| 14.7
| 370,387
| ###
| ###
| ###
| ### |
2006-May-25 Thu
| ###
| ###
| ###
| ###
| 443,223
| 0
| 21.3
| 21.3
| 0.0 |
2006-May-24 Wed
| 14.78
| ###
| 14.71
| 14.78
|
|
| ###
| ###
| 1.1 |
2006-May-23 Tue
| 14.85
| 14.86
| ###
| 14.78
| 352,258
| 2,617,276
| ###
| ###
| 1.1 |
2006-May-22 Mon
| ###
| ###
| ###
| 14.84
|
|
| 92.6
| 92.6
| ### |
2006-May-19 Fri
| 14.83
| ###
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2006-May-18 Thu
| ###
| ###
| 14.52
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-17 Wed
| ###
| ###
| ###
| ###
| 246,079
| 0
| ###
| ###
| 0.0 |
2006-May-16 Tue
| 14.8
| ###
| 14.75
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-15 Mon
| ###
| ###
| 14.85
| ###
| 778,679
| ###
| ###
| ###
| 0.0 |
2006-May-12 Fri
| ###
| ###
| 14.86
| ###
| 272,425
| ###
| 32.5
| 32.5
| 0.0 |
2006-May-11 Thu
| ###
| ###
| ###
| ###
| 375,442
| 0
| 30.9
| 30.9
| 0.0 |
2006-May-10 Wed
| ###
| 15.2
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2006-May-09 Tue
| ###
| ###
| 14.77
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-08 Mon
| 14.88
| ###
| 14.84
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-05 Fri
| ###
| 14.82
| 14.56
| 14.79
|
|
| ###
| ###
| ### |
2006-May-04 Thu
| 14.48
| ###
| ###
| 14.55
|
|
| ###
| ###
| ### |
2006-May-03 Wed
| 14.5
| 14.51
| ###
| 14.5
|
|
| 68.5
| 68.5
| 1.0 |
2006-May-02 Tue
| 14.52
| ###
| 14.52
| 14.59
| 610,578
| ###
| 76.9
| 76.9
| 1.0 |
2006-May-01 Mon
| ###
| 14.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-28 Fri
| 14.55
| 14.7
| 14.55
| ###
| 1,326,349
| 19,397,854
| ###
| ###
| 0.0 |
2006-Apr-27 Thu
| 14.57
| 14.77
| 14.57
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-26 Wed
| 14.8
| 14.84
| 14.72
| 14.82
|
|
| 62.5
| 62.5
| 1.1 |
2006-Apr-24 Mon
| ###
| ###
| 14.77
| 14.88
| 252,641
| 1,865,753
| 35.9
| 35.9
| 1.1 |
2006-Apr-21 Fri
| ###
| ###
| 14.7
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-20 Thu
| 14.8
| ###
| 14.7
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2006-Apr-19 Wed
| ###
| ###
| ###
| ###
| 323,988
| 0
| ###
| ###
| 0.0 |
2006-Apr-18 Tue
| ###
| ###
| 14.5
| ###
|
|
| 64.5
| 64.5
| 0.0 |
2006-Apr-13 Thu
| ###
| ###
| 14.71
| 14.76
|
|
| ###
| ###
| 1.1 |
2006-Apr-11 Tue
| 14.72
| 14.72
| ###
| 14.7
| 510,854
| 3,759,885
| ###
| ###
| ### |
2006-Apr-10 Mon
| 14.55
| 14.75
| 14.55
| ###
| 892,021
| ###
| ###
| ###
| 0.0 |
2006-Apr-07 Fri
| 14.75
| 14.82
| 14.72
| 14.8
| 599,044
| 8,847,879
| ###
| ###
| 1.1 |
2006-Apr-06 Thu
| 14.81
| 14.88
| 14.75
| 14.8
|
|
| ###
| ###
| 1.1 |
2006-Apr-05 Wed
| 14.59
| ###
| 14.58
| ###
| 992,273
| 7,233,670
| 83.4
| 83.4
| 0.0 |
2006-Apr-04 Tue
| ###
| ###
| 14.55
| ###
| 600,524
| ###
| 22.6
| 22.6
| 0.0 |
2006-Apr-03 Mon
| ###
| ###
| 14.76
| ###
| 570,885
| ###
| 33.8
| 33.8
| 0.0 |
2006-Mar-31 Fri
| ###
| 15.2
| 14.82
| 15.2
|
|
| ###
| ###
| 1.1 |
2006-Mar-30 Thu
| ###
| ###
| ###
| ###
| 801,945
| 0
| 22.9
| 22.9
| 0.0 |
2006-Mar-29 Wed
| ###
| 15.25
| ###
| 15.25
| 1,480,882
| 11,291,725
| 77.0
| 77.0
| ### |
2006-Mar-28 Tue
| 15.25
| 15.28
| ###
| 15.2
|
|
| ###
| ###
| 1.1 |
2006-Mar-27 Mon
| ###
| ###
| ###
| 15.71
|
|
| ###
| ###
| 1.1 |
2006-Mar-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-22 Wed
| ###
| 14.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-20 Mon
| ###
| ###
| 13.87
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2006-Mar-17 Fri
| ###
| ###
| 14.25
| 14.29
| 678,970
| ###
| 35.7
| 35.7
| ### |
2006-Mar-16 Thu
| ###
| ###
| 14.25
| 14.25
| 687,671
| 4,899,655
| ###
| ###
| 1.0 |
2006-Mar-15 Wed
| 14.28
| 14.28
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2006-Mar-14 Tue
| 14.27
| ###
| 14.25
| 14.28
| 219,929
| ###
| 69.3
| 69.3
| ### |
2006-Mar-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-10 Fri
| 14.2
| ###
| ###
| 14.25
|
|
| 68.6
| 68.6
| 1.0 |
2006-Mar-09 Thu
| ###
| ###
| ###
| 14.2
|
|
| 72.6
| 72.6
| 1.0 |
2006-Mar-08 Wed
| ###
| ###
| ###
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2006-Mar-07 Tue
| 13.58
| 13.71
| 13.58
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-06 Mon
| 13.59
| 13.8
| 13.59
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-03 Fri
| ###
| ###
| 13.59
| 13.59
| 391,747
| 2,661,920
| ###
| ###
| ### |
2006-Mar-02 Thu
| ###
| ###
| 13.54
| 13.85
| 476,972
| ###
| ###
| ###
| ### |
2006-Mar-01 Wed
| 13.8
| ###
| 13.58
| 13.59
|
|
| 26.6
| 26.6
| ### |
2006-Feb-28 Tue
| ###
| ###
| 13.77
| 13.77
|
|
| ###
| ###
| ### |
2006-Feb-27 Mon
| ###
| 14.2
| 13.8
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-24 Fri
| 13.4
| ###
| ###
| ###
|
|
| 90.6
| 90.6
| 0.0 |
2006-Feb-23 Thu
| 13.47
| 13.55
| 13.43
| 13.5
|
|
| 67.2
| 67.2
| 1.0 |
2006-Feb-22 Wed
| ###
| 13.48
| ###
| 13.48
|
|
| ###
| ###
| 1.0 |
2006-Feb-21 Tue
| 13.47
| 13.49
| 13.25
| ###
| 902,344
| ###
| 24.0
| 24.0
| 0.0 |
2006-Feb-20 Mon
| ###
| 13.47
| ###
| 13.47
| 819,688
| ###
| ###
| ###
| 1.0 |
2006-Feb-17 Fri
| 12.54
| ###
| 12.4
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-16 Thu
| 12.5
| 12.59
| 12.24
| 12.57
| 179,721
| ###
| ###
| ###
| 0.9 |
2006-Feb-15 Wed
| 12.79
| 12.8
| 12.54
| 12.54
|
|
| ###
| ###
| 0.9 |
2006-Feb-14 Tue
| 12.8
| 12.89
| 12.56
| 12.73
| 609,252
| ###
| ###
| ###
| ### |
2006-Feb-13 Mon
| 12.4
| 12.76
| ###
| 12.55
|
|
| 85.3
| 85.3
| ### |
2006-Feb-10 Fri
| 12.85
| 12.85
| ###
| 12.4
|
|
| ###
| ###
| 0.9 |
2006-Feb-09 Thu
| 12.71
| 12.85
| ###
| 12.85
| 735,523
| ###
| 72.4
| 72.4
| 0.9 |
2006-Feb-08 Wed
| ###
| 12.79
| 12.58
| ###
| 1,556,382
| ###
| ###
| ###
| 0.0 |
2006-Feb-07 Tue
| 12.5
| 12.74
| 12.49
| ###
| 832,045
| 10,496,247
| 80.3
| 80.3
| 0.0 |
2006-Feb-06 Mon
| 12.25
| 12.51
| 12.23
| 12.41
|
|
| 75.1
| 75.1
| ### |
2006-Feb-03 Fri
| 12.25
| ###
| 12.21
| 12.26
| 1,075,859
| ###
| ###
| ###
| 0.9 |
2006-Feb-02 Thu
| 12.58
| 12.58
| 12.26
| 12.26
|
|
| 16.0
| 16.0
| 0.9 |
2006-Feb-01 Wed
| 12.5
| 12.5
| ###
| 12.44
|
|
| ###
| ###
| 0.9 |
2006-Jan-31 Tue
| ###
| ###
| 12.2
| 12.58
|
|
| 86.1
| 86.1
| 0.9 |
2006-Jan-30 Mon
| ###
| 12.4
| 12.25
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2006-Jan-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-25 Wed
| 12.45
| 12.5
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2006-Jan-24 Tue
| 12.58
| 12.72
| 12.45
| 12.49
|
|
| ###
| ###
| 0.9 |
2006-Jan-23 Mon
| 12.58
| ###
| 12.5
| ###
| 292,227
| ###
| 71.5
| 71.5
| 0.0 |
2006-Jan-20 Fri
| 12.85
| ###
| 12.8
| 12.8
| 468,283
| ###
| ###
| ###
| 0.9 |
2006-Jan-19 Thu
| 12.75
| ###
| 12.71
| 12.8
|
|
| 63.9
| 63.9
| 0.9 |
2006-Jan-18 Wed
| ###
| ###
| 12.74
| 12.8
|
|
| 35.0
| 35.0
| 0.9 |
2006-Jan-17 Tue
| ###
| ###
| 12.82
| ###
| 496,655
| 3,183,558
| ###
| ###
| 0.0 |
2006-Jan-16 Mon
| 13.22
| 13.23
| ###
| ###
| 301,670
| 1,995,547
| 28.6
| 28.6
| 0.0 |
2006-Jan-13 Fri
| 13.21
| 13.25
| 13.2
| 13.2
|
|
| ###
| ###
| 0.9 |
2006-Jan-12 Thu
| ###
| 13.26
| ###
| 13.25
| 607,050
| 4,024,741
| ###
| ###
| ### |
2006-Jan-11 Wed
| ###
| ###
| ###
| 13.26
|
|
| ###
| ###
| 0.9 |
2006-Jan-10 Tue
| 13.27
| 13.44
| 13.2
| 13.4
|
|
| ###
| ###
| 1.0 |
2006-Jan-09 Mon
| ###
| 13.45
| ###
| ###
| 70,125
| ###
| 27.1
| 27.1
| 0.0 |
2006-Jan-06 Fri
| 13.44
| 13.5
| ###
| 13.45
|
|
| ###
| ###
| ### |
2006-Jan-05 Thu
| 13.4
| 13.52
| 13.26
| 13.5
|
|
| 77.9
| 77.9
| 1.0 |
2006-Jan-04 Wed
| ###
| 13.41
| 13.22
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2006-Jan-03 Tue
| 13.59
| 13.59
| ###
| 13.42
| 100,286
| 681,443
| 16.7
| 16.7
| 1.0 |
2005-Dec-30 Fri
| 13.5
| ###
| 13.5
| 13.59
|
|
| 73.9
| 73.9
| ### |
2005-Dec-29 Thu
| 13.29
| 13.47
| 13.2
| 13.45
| 118,070
| ###
| ###
| ###
| ### |
2005-Dec-28 Wed
| 13.2
| 13.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-27 Tue
| ###
| ###
| ###
| ###
| 25,551
| 0
| 14.9
| 14.9
| 0.0 |
2005-Dec-23 Fri
| ###
| ###
| ###
| ###
| 25,551
| 0
| 14.9
| 14.9
| 0.0 |
2005-Dec-22 Thu
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2005-Dec-21 Wed
| ###
| ###
| ###
| ###
| 236,929
| 0
| 86.9
| 86.9
| 0.0 |
2005-Dec-20 Tue
| ###
| ###
| 12.73
| ###
| 412,444
| ###
| 27.8
| 27.8
| 0.0 |
2005-Dec-19 Mon
| ###
| 13.44
| ###
| ###
| 285,157
| 1,916,255
| ###
| ###
| 0.0 |
2005-Dec-16 Fri
| ###
| 13.26
| ###
| 13.22
| 448,758
| ###
| 82.3
| 82.3
| 0.9 |
2005-Dec-15 Thu
| ###
| ###
| 12.88
| ###
| 376,959
| ###
| ###
| ###
| 0.0 |
2005-Dec-14 Wed
| 12.8
| 12.88
| 12.73
| 12.8
|
|
| 67.8
| 67.8
| 0.9 |
2005-Dec-13 Tue
| 12.88
| ###
| 12.7
| 12.75
| 1,241,153
| 7,881,321
| ###
| ###
| ### |
2005-Dec-12 Mon
| ###
| ###
| 12.75
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2005-Dec-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-08 Thu
| ###
| ###
| ###
| ###
| 464,128
| 0
| ###
| ###
| 0.0 |
2005-Dec-07 Wed
| ###
| ###
| ###
| ###
| 654,872
| 0
| 74.9
| 74.9
| 0.0 |
2005-Dec-06 Tue
| ###
| ###
| ###
| ###
| 432,357
| 0
| 28.2
| 28.2
| 0.0 |
2005-Dec-05 Mon
| ###
| ###
| ###
| ###
| 268,341
| 0
| ###
| ###
| 0.0 |
2005-Dec-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-01 Thu
| 12.77
| ###
| 12.77
| ###
| 412,558
| 2,634,182
| ###
| ###
| 0.0 |
2005-Nov-30 Wed
| 12.89
| ###
| 12.74
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2005-Nov-29 Tue
| 12.73
| 12.8
| 12.71
| 12.76
|
|
| ###
| ###
| ### |
2005-Nov-28 Mon
| 12.85
| ###
| ###
| 12.82
| 325,855
| 0
| 28.3
| 28.3
| 0.9 |
2005-Nov-25 Fri
| 12.8
| 12.85
| ###
| 12.85
|
|
| 71.6
| 71.6
| 0.9 |
2005-Nov-24 Thu
| 12.8
| ###
| 12.8
| 12.81
|
|
| 66.6
| 66.6
| ### |
2005-Nov-23 Wed
| ###
| 12.79
| ###
| 12.75
|
|
| 79.7
| 79.7
| ### |
2005-Nov-22 Tue
| ###
| 12.7
| 12.46
| ###
| 248,972
| ###
| 74.6
| 74.6
| 0.0 |
2005-Nov-21 Mon
| 12.53
| ###
| 12.5
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-18 Fri
| 12.53
| 12.7
| 12.47
| 12.53
| 546,328
| ###
| ###
| ###
| ### |
2005-Nov-17 Thu
| 12.55
| 12.8
| 12.55
| 12.55
|
|
| ###
| ###
| ### |
2005-Nov-16 Wed
| 12.45
| ###
| 12.45
| ###
| 478,655
| 2,979,627
| ###
| ###
| 0.0 |
2005-Nov-15 Tue
| 12.27
| 12.49
| 12.25
| 12.44
| 614,083
| ###
| 82.6
| 82.6
| 0.9 |
2005-Nov-14 Mon
| 12.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-11 Fri
| 12.27
| ###
| 12.21
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-10 Thu
| 12.24
| ###
| 12.2
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2005-Nov-09 Wed
| 12.22
| 12.25
| ###
| 12.2
| 246,571
| 1,510,247
| ###
| ###
| ### |
2005-Nov-08 Tue
| 12.25
| ###
| 12.2
| ###
| 224,142
| ###
| 72.1
| 72.1
| 0.0 |
2005-Nov-07 Mon
| 12.48
| 12.48
| ###
| 12.2
|
|
| ###
| ###
| ### |
2005-Nov-04 Fri
| ###
| 12.41
| ###
| 12.41
|
|
| 76.3
| 76.3
| ### |
2005-Nov-03 Thu
| 12.25
| ###
| ###
| 12.2
|
|
| ###
| ###
| ### |
2005-Nov-02 Wed
| 12.45
| 12.45
| 12.2
| 12.25
|
|
| ###
| ###
| 0.9 |
2005-Nov-01 Tue
| ###
| ###
| 12.46
| 12.51
|
|
| ###
| ###
| ### |
2005-Oct-31 Mon
| ###
| 12.82
| 12.56
| 12.7
| 282,359
| ###
| 71.8
| 71.8
| 0.9 |
2005-Oct-28 Fri
| 12.56
| ###
| 12.46
| 12.52
| 1,003,641
| 6,252,683
| 34.2
| 34.2
| 0.9 |
2005-Oct-27 Thu
| ###
| ###
| 12.47
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-26 Wed
| ###
| 12.7
| 12.57
| ###
| 424,751
| 5,366,728
| 64.5
| 64.5
| 0.0 |
2005-Oct-25 Tue
| 12.85
| ###
| 12.7
| 12.75
| 1,467,351
| 9,317,678
| 27.7
| 27.7
| ### |
2005-Oct-24 Mon
| 12.45
| 12.7
| ###
| 12.7
|
|
| 87.1
| 87.1
| 0.9 |
2005-Oct-21 Fri
| ###
| 12.7
| ###
| ###
| 814,653
| 5,173,046
| 84.6
| 84.6
| 0.0 |
2005-Oct-20 Thu
| 12.86
| 12.86
| ###
| 12.75
| 778,182
| ###
| 38.3
| 38.3
| ### |
2005-Oct-19 Wed
| 12.7
| ###
| 12.58
| 12.86
|
|
| ###
| ###
| 0.9 |
2005-Oct-18 Tue
| 12.45
| 12.89
| ###
| 12.77
| 827,985
| ###
| ###
| ###
| 0.9 |
2005-Oct-17 Mon
| 12.2
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2005-Oct-14 Fri
| ###
| ###
| ###
| 12.2
|
|
| ###
| ###
| ### |
2005-Oct-13 Thu
| ###
| ###
| ###
| ###
| 409,141
| 0
| 71.3
| 71.3
| 0.0 |
2005-Oct-12 Wed
| 12.2
| ###
| ###
| 12.2
| 437,954
| 0
| 65.0
| 65.0
| ### |
2005-Oct-11 Tue
| 12.26
| ###
| ###
| 12.2
|
|
| 32.8
| 32.8
| ### |
2005-Oct-10 Mon
| ###
| ###
| ###
| ###
| 413,489
| 0
| ###
| ###
| 0.0 |
2005-Oct-07 Fri
| 12.56
| ###
| 12.4
| ###
|
|
| 62.8
| 62.8
| 0.0 |
2005-Oct-06 Thu
| ###
| 12.76
| 12.52
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2005-Oct-05 Wed
| ###
| ###
| ###
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2005-Oct-04 Tue
| ###
| ###
| 12.89
| ###
| 933,047
| 6,013,487
| 77.9
| 77.9
| 0.0 |
2005-Oct-03 Mon
| ###
| ###
| ###
| ###
| 262,722
| 0
| ###
| ###
| 0.0 |
2005-Sep-30 Fri
| ###
| ###
| 12.88
| ###
| 419,321
| 2,700,427
| 67.7
| 67.7
| 0.0 |
2005-Sep-29 Thu
| ###
| ###
| ###
| ###
| 800,555
| 0
| 74.4
| 74.4
| 0.0 |
2005-Sep-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-27 Tue
| ###
| ###
| 12.75
| ###
| 1,028,884
| ###
| 85.5
| 85.5
| 0.0 |
2005-Sep-26 Mon
| 12.8
| ###
| 12.76
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2005-Sep-23 Fri
| 12.78
| 12.85
| ###
| 12.84
|
|
| ###
| ###
| 0.9 |
2005-Sep-22 Thu
| 12.79
| 12.79
| ###
| ###
| 917,451
| ###
| 25.0
| 25.0
| 0.0 |
2005-Sep-21 Wed
| 12.79
| 12.85
| 12.79
| 12.8
|
|
| ###
| ###
| 0.9 |
2005-Sep-20 Tue
| ###
| 12.89
| ###
| 12.8
|
|
| ###
| ###
| 0.9 |
2005-Sep-19 Mon
| 12.89
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-16 Fri
| 12.85
| 12.85
| 12.59
| 12.75
| 746,485
| 9,495,289
| 25.4
| 25.4
| ### |
2005-Sep-15 Thu
| ###
| ###
| 12.72
| 12.8
| 1,084,223
| 6,895,658
| 20.6
| 20.6
| 0.9 |
2005-Sep-14 Wed
| ###
| ###
| ###
| ###
| 684,823
| 0
| 91.9
| 91.9
| 0.0 |
2005-Sep-13 Tue
| 12.2
| 12.5
| ###
| 12.5
|
|
| ###
| ###
| 0.9 |
2005-Sep-12 Mon
| 12.48
| 12.48
| 12.21
| 12.21
|
|
| 13.7
| 13.7
| 0.9 |
2005-Sep-09 Fri
| 12.5
| 12.5
| 12.21
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-08 Thu
| 12.74
| 12.79
| 12.45
| 12.49
|
|
| ###
| ###
| 0.9 |
2005-Sep-07 Wed
| 12.89
| ###
| ###
| 12.74
| 298,022
| 0
| 20.1
| 20.1
| ### |
2005-Sep-06 Tue
| ###
| ###
| ###
| ###
| 352,045
| 0
| ###
| ###
| 0.0 |
2005-Sep-05 Mon
| ###
| ###
| ###
| ###
| 373,927
| 0
| 73.2
| 73.2
| 0.0 |
2005-Sep-02 Fri
| ###
| ###
| ###
| 13.28
| 594,027
| 0
| ###
| ###
| 0.9 |
2005-Sep-01 Thu
| 13.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-31 Wed
| ###
| 13.25
| ###
| 13.22
| 518,758
| 3,436,771
| ###
| ###
| 0.9 |
2005-Aug-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-29 Mon
| ###
| ###
| 12.89
| 12.89
|
|
| 25.0
| 25.0
| ### |
2005-Aug-26 Fri
| 13.2
| ###
| 13.2
| 13.2
|
|
| ###
| ###
| 0.9 |
2005-Aug-25 Thu
| 13.2
| ###
| ###
| 13.25
| 346,552
| 0
| 74.6
| 74.6
| ### |
2005-Aug-24 Wed
| 13.48
| 13.51
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2005-Aug-23 Tue
| ###
| 13.59
| ###
| 13.41
|
|
| ###
| ###
| 1.0 |
2005-Aug-22 Mon
| 12.86
| 13.28
| 12.86
| 13.28
| 587,645
| 7,680,520
| ###
| ###
| 0.9 |
2005-Aug-19 Fri
| 13.57
| ###
| 12.56
| 12.74
|
|
| 2.5
| 2.5
| ### |
2005-Aug-18 Thu
| 13.55
| 13.7
| 13.54
| 13.59
| 278,850
| ###
| 78.1
| 78.1
| ### |
2005-Aug-17 Wed
| 13.8
| 13.86
| ###
| ###
| 248,658
| ###
| 26.6
| 26.6
| 0.0 |
2005-Aug-16 Tue
| 13.54
| 13.8
| 13.54
| 13.8
|
|
| ###
| ###
| 1.0 |
2005-Aug-15 Mon
| 13.47
| ###
| 13.47
| 13.5
| 210,986
| ###
| ###
| ###
| 1.0 |
2005-Aug-12 Fri
| 13.55
| ###
| 13.47
| 13.47
| 186,421
| 1,255,545
| ###
| ###
| 1.0 |
2005-Aug-11 Thu
| ###
| 13.76
| 13.45
| 13.53
| 169,952
| ###
| 23.6
| 23.6
| ### |
2005-Aug-10 Wed
| ###
| ###
| ###
| 13.76
| 202,971
| 0
| 23.8
| 23.8
| 1.0 |
2005-Aug-09 Tue
| ###
| 13.84
| 13.5
| 13.83
| 198,722
| 2,716,529
| 81.5
| 81.5
| 1.0 |
2005-Aug-08 Mon
| 13.4
| 13.72
| ###
| ###
| 319,972
| ###
| ###
| ###
| 0.0 |
2005-Aug-05 Fri
| ###
| 13.5
| ###
| 13.4
|
|
| 66.5
| 66.5
| 1.0 |
2005-Aug-04 Thu
| ###
| ###
| ###
| ###
| 159,843
| 0
| ###
| ###
| 0.0 |
2005-Aug-03 Wed
| ###
| 13.8
| 13.59
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2005-Aug-02 Tue
| ###
| ###
| 13.59
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-01 Mon
| ###
| ###
| 13.73
| 13.73
|
|
| ###
| ###
| ### |
2005-Jul-29 Fri
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2005-Jul-28 Thu
| ###
| ###
| 13.8
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2005-Jul-27 Wed
| ###
| ###
| ###
| ###
| 286,241
| 0
| ###
| ###
| 0.0 |
2005-Jul-26 Tue
| ###
| ###
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2005-Jul-25 Mon
| 13.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-22 Fri
| 13.5
| 13.8
| 13.47
| 13.8
|
|
| ###
| ###
| 1.0 |
2005-Jul-21 Thu
| 13.75
| 13.8
| ###
| 13.49
| 409,572
| 2,826,046
| ###
| ###
| ### |
2005-Jul-20 Wed
| 13.29
| 13.59
| 13.29
| 13.51
| 134,374
| 1,805,986
| 82.3
| 82.3
| ### |
2005-Jul-19 Tue
| 13.2
| ###
| 13.2
| 13.29
| 300,141
| ###
| ###
| ###
| ### |
2005-Jul-18 Mon
| 13.56
| 13.56
| ###
| ###
| 588,927
| 3,992,925
| 15.1
| 15.1
| 0.0 |
2005-Jul-15 Fri
| 13.54
| ###
| ###
| ###
| 343,357
| 0
| 73.8
| 73.8
| 0.0 |
2005-Jul-14 Thu
| ###
| 13.54
| 13.23
| 13.54
| 248,282
| 3,323,254
| 84.0
| 84.0
| 1.0 |
2005-Jul-13 Wed
| ###
| ###
| ###
| ###
| 346,974
| 0
| ###
| ###
| 0.0 |
2005-Jul-12 Tue
| ###
| ###
| ###
| 13.43
| 281,671
| 0
| 23.4
| 23.4
| ### |
2005-Jul-11 Mon
| 13.28
| 13.56
| 13.28
| 13.54
| 124,281
| 1,667,851
| ###
| ###
| 1.0 |
2005-Jul-08 Fri
| ###
| ###
| ###
| 13.28
| 265,057
| 0
| 86.4
| 86.4
| 0.9 |
2005-Jul-07 Thu
| ###
| ###
| ###
| ###
| 567,947
| 0
| 5.0
| 5.0
| 0.0 |
2005-Jul-06 Wed
| ###
| ###
| 13.55
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-05 Tue
| ###
| ###
| ###
| 13.8
|
|
| 76.4
| 76.4
| 1.0 |
2005-Jul-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-30 Thu
| ###
| 14.25
| ###
| 14.25
| 319,154
| 2,273,972
| 67.0
| 67.0
| 1.0 |
2005-Jun-29 Wed
| 14.5
| ###
| ###
| 14.27
| 185,029
| 0
| ###
| ###
| ### |
2005-Jun-28 Tue
| 14.5
| ###
| ###
| 14.5
|
|
| 65.2
| 65.2
| 1.0 |
2005-Jun-27 Mon
| 14.29
| 14.48
| 14.22
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-24 Fri
| 14.4
| 14.42
| ###
| 14.4
| 317,723
| 2,290,782
| ###
| ###
| 1.0 |
2005-Jun-23 Thu
| 14.54
| ###
| 14.43
| 14.52
| 559,642
| ###
| 38.8
| 38.8
| 1.0 |
2005-Jun-22 Wed
| ###
| ###
| 14.52
| 14.54
| 869,672
| ###
| ###
| ###
| 1.0 |
2005-Jun-21 Tue
| 14.88
| ###
| 14.55
| 14.71
|
|
| ###
| ###
| ### |
2005-Jun-20 Mon
| ###
| ###
| ###
| 14.82
|
|
| ###
| ###
| 1.1 |
2005-Jun-17 Fri
| ###
| ###
| ###
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2005-Jun-16 Thu
| ###
| ###
| ###
| ###
| 578,074
| 0
| ###
| ###
| 0.0 |
2005-Jun-15 Wed
| 13.85
| ###
| 13.75
| 13.8
|
|
| ###
| ###
| 1.0 |
2005-Jun-14 Tue
| 14.23
| 14.23
| 13.78
| 13.78
| 739,382
| 10,355,044
| ###
| ###
| 1.0 |
2005-Jun-10 Fri
| ###
| 14.2
| ###
| 14.2
| 364,559
| ###
| 80.0
| 80.0
| 1.0 |
2005-Jun-09 Thu
| ###
| ###
| 13.84
| ###
| 483,288
| 3,344,352
| ###
| ###
| 0.0 |
2005-Jun-08 Wed
| ###
| ###
| ###
| 13.89
| 412,723
| 0
| 82.6
| 82.6
| 1.0 |
2005-Jun-07 Tue
| 13.45
| 13.58
| 13.42
| 13.53
| 223,041
| 3,011,053
| ###
| ###
| ### |
2005-Jun-06 Mon
| 13.24
| 13.49
| 13.24
| 13.4
| 257,157
| ###
| 77.1
| 77.1
| 1.0 |
2005-Jun-03 Fri
| ###
| 13.5
| ###
| 13.2
| 1,418,076
| ###
| ###
| ###
| 0.9 |
2005-Jun-02 Thu
| 13.25
| 13.25
| ###
| ###
| 372,626
| 2,468,647
| 24.9
| 24.9
| 0.0 |
2005-Jun-01 Wed
| 13.43
| 13.43
| ###
| 13.2
| 2,095,742
| ###
| 17.1
| 17.1
| 0.9 |
2005-May-31 Tue
| 13.4
| ###
| ###
| 13.4
| 4,393,641
| 0
| ###
| ###
| 1.0 |
2005-May-30 Mon
| 13.27
| ###
| ###
| ###
| 515,424
| 0
| 27.7
| 27.7
| 0.0 |
2005-May-27 Fri
| ###
| ###
| ###
| 13.27
| 500,429
| 0
| ###
| ###
| 0.9 |
2005-May-26 Thu
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2005-May-25 Wed
| ###
| ###
| ###
| ###
| 212,744
| 0
| 73.6
| 73.6
| 0.0 |
2005-May-24 Tue
| ###
| 13.2
| 12.79
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-23 Mon
| ###
| 13.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-20 Fri
| 12.76
| 12.76
| 12.5
| 12.58
|
|
| ###
| ###
| 0.9 |
2005-May-19 Thu
| 12.5
| 12.75
| 12.5
| 12.71
|
|
| ###
| ###
| 0.9 |
2005-May-18 Wed
| 12.42
| 12.5
| ###
| 12.5
| 344,320
| ###
| 72.1
| 72.1
| 0.9 |
2005-May-17 Tue
| 12.75
| ###
| ###
| 12.5
|
|
| 23.4
| 23.4
| 0.9 |
2005-May-16 Mon
| 12.4
| ###
| ###
| 12.8
|
|
| 91.5
| 91.5
| 0.9 |
2005-May-13 Fri
| 11.76
| 12.47
| 11.76
| 12.44
| 347,625
| 4,211,476
| ###
| ###
| 0.9 |
2005-May-12 Thu
| ###
| 11.89
| ###
| 11.7
|
|
| ###
| ###
| 0.8 |
2005-May-11 Wed
| 11.45
| 11.54
| ###
| 11.26
|
|
| ###
| ###
| 0.8 |
2005-May-10 Tue
| 11.8
| 11.89
| 11.4
| 11.58
|
|
| ###
| ###
| 0.8 |
2005-May-09 Mon
| ###
| ###
| 11.73
| 11.8
| 542,177
| ###
| ###
| ###
| 0.8 |
2005-May-06 Fri
| 12.24
| 12.24
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2005-May-05 Thu
| 12.2
| 12.24
| ###
| 12.24
| 253,480
| ###
| 73.6
| 73.6
| 0.9 |
2005-May-04 Wed
| ###
| 12.29
| ###
| 12.2
|
|
| ###
| ###
| ### |
2005-May-03 Tue
| ###
| ###
| 11.8
| ###
|
|
| 43.1
| 43.1
| 0.0 |
2005-May-02 Mon
| ###
| 12.5
| ###
| ###
| 238,985
| 1,493,656
| 24.5
| 24.5
| 0.0 |
2005-Apr-29 Fri
| 12.5
| 12.58
| 12.21
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2005-Apr-28 Thu
| 12.55
| ###
| 12.45
| 12.56
|
|
| ###
| ###
| 0.9 |
2005-Apr-27 Wed
| 12.7
| 12.7
| 12.52
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2005-Apr-26 Tue
| 12.82
| ###
| 12.7
| 12.8
| 240,041
| ###
| 44.5
| 44.5
| 0.9 |
2005-Apr-22 Fri
| 12.74
| ###
| ###
| 12.82
| 316,853
| 0
| 75.7
| 75.7
| 0.9 |
2005-Apr-21 Thu
| ###
| ###
| ###
| 12.58
|
|
| 92.3
| 92.3
| 0.9 |
2005-Apr-20 Wed
| ###
| 12.75
| ###
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2005-Apr-19 Tue
| 12.45
| ###
| ###
| 12.55
|
|
| 61.3
| 61.3
| ### |
2005-Apr-18 Mon
| ###
| ###
| ###
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2005-Apr-15 Fri
| 13.44
| 13.44
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2005-Apr-14 Thu
| 13.7
| 13.79
| 13.45
| 13.47
|
|
| ###
| ###
| 1.0 |
2005-Apr-13 Wed
| ###
| ###
| 13.85
| ###
| 1,574,340
| ###
| 35.5
| 35.5
| 0.0 |
2005-Apr-12 Tue
| 13.89
| ###
| 13.84
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-11 Mon
| ###
| ###
| 13.74
| ###
| 286,174
| ###
| 36.9
| 36.9
| 0.0 |
2005-Apr-08 Fri
| ###
| 14.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-07 Thu
| ###
| ###
| ###
| ###
| 268,947
| 0
| 73.0
| 73.0
| 0.0 |
2005-Apr-06 Wed
| ###
| ###
| 13.87
| ###
| 248,449
| ###
| 27.2
| 27.2
| 0.0 |
2005-Apr-05 Tue
| ###
| 14.41
| 14.2
| 14.2
|
|
| 29.7
| 29.7
| 1.0 |
2005-Apr-04 Mon
| ###
| 14.27
| ###
| 14.27
|
|
| ###
| ###
| ### |
2005-Apr-01 Fri
| ###
| 14.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-31 Thu
| 13.56
| ###
| 13.53
| ###
| 367,875
| 2,488,674
| 82.9
| 82.9
| 0.0 |
2005-Mar-30 Wed
| 13.7
| 13.8
| 13.28
| 13.44
|
|
| 35.2
| 35.2
| ### |
2005-Mar-29 Tue
| ###
| 14.2
| 13.8
| ###
|
|
| 42.3
| 42.3
| 0.0 |
2005-Mar-24 Thu
| 14.42
| 14.75
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2005-Mar-23 Wed
| ###
| 14.75
| ###
| 14.42
|
|
| 80.6
| 80.6
| ### |
2005-Mar-22 Tue
| ###
| ###
| 14.43
| 14.7
| 327,326
| 2,361,657
| ###
| ###
| ### |
2005-Mar-21 Mon
| 14.81
| ###
| 14.7
| ###
| 180,785
| ###
| ###
| ###
| 0.0 |
2005-Mar-18 Fri
| ###
| 14.87
| ###
| 14.87
|
|
| 81.2
| 81.2
| 1.1 |
2005-Mar-17 Thu
| ###
| 14.75
| 14.52
| ###
| 304,586
| ###
| ###
| ###
| 0.0 |
2005-Mar-16 Wed
| ###
| 14.55
| ###
| 14.51
|
|
| 78.8
| 78.8
| ### |
2005-Mar-15 Tue
| ###
| ###
| ###
| 14.24
|
|
| ###
| ###
| 1.0 |
2005-Mar-14 Mon
| ###
| ###
| ###
| ###
| 221,557
| 0
| ###
| ###
| 0.0 |
2005-Mar-11 Fri
| 13.83
| ###
| 13.8
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2005-Mar-10 Thu
| 13.83
| ###
| 13.52
| ###
| 158,854
| 1,073,853
| 77.4
| 77.4
| 0.0 |
2005-Mar-09 Wed
| 13.82
| ###
| 13.79
| 13.83
|
|
| 70.5
| 70.5
| 1.0 |
2005-Mar-08 Tue
| 13.76
| ###
| 13.75
| 13.82
| 117,080
| 804,925
| 71.6
| 71.6
| 1.0 |
2005-Mar-07 Mon
| ###
| ###
| 13.7
| 13.78
|
|
| ###
| ###
| 1.0 |
2005-Mar-04 Fri
| 13.74
| ###
| 13.74
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-03 Thu
| 13.7
| 13.83
| 13.57
| 13.74
|
|
| ###
| ###
| ### |
2005-Mar-02 Wed
| ###
| ###
| ###
| 13.5
| 341,722
| 0
| ###
| ###
| 1.0 |
2005-Mar-01 Tue
| 12.76
| 13.25
| 12.76
| 13.21
|
|
| ###
| ###
| ### |
2005-Feb-28 Mon
| 12.75
| ###
| 12.45
| 12.82
| 391,220
| 2,435,344
| ###
| ###
| 0.9 |
2005-Feb-25 Fri
| ###
| ###
| ###
| ###
| 430,783
| 0
| 14.9
| 14.9
| 0.0 |
2005-Feb-24 Thu
| ###
| 13.59
| 13.22
| 13.22
|
|
| ###
| ###
| 0.9 |
2005-Feb-23 Wed
| 13.59
| 13.59
| 13.21
| 13.27
| 452,921
| 6,069,141
| ###
| ###
| 0.9 |
2005-Feb-22 Tue
| ###
| ###
| ###
| ###
| 240,441
| 0
| ###
| ###
| 0.0 |
2005-Feb-21 Mon
| 13.7
| ###
| 13.7
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-18 Fri
| ###
| 13.4
| ###
| 13.4
|
|
| 76.2
| 76.2
| 1.0 |
2005-Feb-17 Thu
| ###
| ###
| ###
| 13.29
| 149,470
| 0
| ###
| ###
| ### |
2005-Feb-16 Wed
| ###
| 13.23
| ###
| ###
| 88,958
| 588,457
| ###
| ###
| 0.0 |
2005-Feb-15 Tue
| ###
| 13.26
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2005-Feb-14 Mon
| 13.23
| ###
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2005-Feb-11 Fri
| ###
| ###
| ###
| ###
| 151,574
| 0
| 75.4
| 75.4
| 0.0 |
2005-Feb-10 Thu
| 13.22
| 13.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-09 Wed
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2005-Feb-08 Tue
| 13.4
| 13.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-07 Mon
| 13.2
| 13.5
| 13.2
| 13.5
|
|
| 88.0
| 88.0
| 1.0 |
2005-Feb-04 Fri
| ###
| ###
| ###
| ###
| 189,044
| 0
| 73.6
| 73.6
| 0.0 |
2005-Feb-03 Thu
| 13.29
| 13.29
| 12.82
| ###
|
|
| 11.4
| 11.4
| 0.0 |
2005-Feb-02 Wed
| ###
| 13.41
| ###
| ###
| 246,328
| 1,651,629
| 77.3
| 77.3
| 0.0 |
2005-Feb-01 Tue
| 12.85
| ###
| 12.82
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-31 Mon
| 12.43
| ###
| 12.43
| 12.56
| 180,046
| 1,118,985
| ###
| ###
| 0.9 |
2005-Jan-28 Fri
| 12.27
| 12.4
| 12.25
| ###
| 173,457
| 2,137,857
| ###
| ###
| 0.0 |
2005-Jan-27 Thu
| 12.27
| 12.59
| 12.22
| 12.22
|
|
| ###
| ###
| 0.9 |
2005-Jan-25 Tue
| 12.21
| ###
| 12.2
| 12.22
|
|
| ###
| ###
| 0.9 |
2005-Jan-24 Mon
| ###
| ###
| ###
| ###
| 184,786
| 0
| 73.0
| 73.0
| 0.0 |
2005-Jan-21 Fri
| 11.73
| ###
| 11.73
| ###
| 127,143
| ###
| 90.4
| 90.4
| 0.0 |
2005-Jan-20 Thu
| ###
| ###
| 11.72
| 11.72
| 194,184
| ###
| ###
| ###
| 0.8 |
2005-Jan-19 Wed
| ###
| ###
| 11.87
| 11.88
| 176,153
| ###
| 29.9
| 29.9
| 0.8 |
2005-Jan-18 Tue
| 12.22
| 12.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-17 Mon
| ###
| 12.25
| ###
| ###
| 107,740
| ###
| 75.1
| 75.1
| 0.0 |
2005-Jan-14 Fri
| 11.86
| ###
| 11.86
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2005-Jan-13 Thu
| 11.8
| ###
| 11.8
| 11.88
|
|
| 74.4
| 74.4
| 0.8 |
2005-Jan-12 Wed
| ###
| 11.89
| ###
| 11.74
|
|
| 79.5
| 79.5
| 0.8 |
2005-Jan-11 Tue
| ###
| ###
| ###
| ###
|
|
| 11.0
| 11.0
| 0.0 |
2005-Jan-10 Mon
| 11.71
| ###
| ###
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2005-Jan-07 Fri
| 11.55
| 11.78
| 11.53
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2005-Jan-06 Thu
| 11.5
| 11.58
| 11.5
| 11.52
|
|
| 69.9
| 69.9
| 0.8 |
2005-Jan-05 Wed
| 11.5
| 11.52
| 11.45
| 11.46
|
|
| ###
| ###
| 0.8 |
2005-Jan-04 Tue
| ###
| 11.47
| ###
| 11.46
|
|
| 83.2
| 83.2
| 0.8 |
2004-Dec-31 Fri
| ###
| ###
| 11.28
| ###
| 72,573
| ###
| ###
| ###
| 0.0 |
2004-Dec-30 Thu
| 11.29
| ###
| 11.28
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-29 Wed
| ###
| 11.2
| ###
| 11.2
| 51,454
| 288,142
| 83.2
| 83.2
| 0.8 |
2004-Dec-24 Fri
| ###
| ###
| ###
| ###
| 143,070
| 0
| ###
| ###
| 0.0 |
2004-Dec-23 Thu
| ###
| ###
| 10.87
| ###
| 377,077
| ###
| ###
| ###
| 0.0 |
2004-Dec-22 Wed
| ###
| ###
| 10.88
| ###
| 96,176
| ###
| ###
| ###
| 0.0 |
2004-Dec-21 Tue
| ###
| ###
| 10.85
| ###
| 168,124
| 912,072
| ###
| ###
| 0.0 |
2004-Dec-20 Mon
| ###
| ###
| 10.84
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2004-Dec-17 Fri
| 10.88
| ###
| 10.86
| ###
| 170,155
| 923,941
| ###
| ###
| 0.0 |
2004-Dec-16 Thu
| 10.85
| ###
| 10.82
| 10.88
|
|
| ###
| ###
| 0.8 |
2004-Dec-15 Wed
| ###
| ###
| 10.87
| 10.89
|
|
| 29.0
| 29.0
| 0.8 |
2004-Dec-14 Tue
| 10.75
| ###
| 10.74
| 10.85
|
|
| 79.5
| 79.5
| 0.8 |
2004-Dec-13 Mon
| ###
| ###
| 10.83
| 10.83
| 138,652
| ###
| 20.7
| 20.7
| ### |
2004-Dec-10 Fri
| ###
| ###
| ###
| ###
| 128,886
| 0
| ###
| ###
| 0.0 |
2004-Dec-09 Thu
| 10.78
| ###
| 10.74
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2004-Dec-08 Wed
| ###
| ###
| 10.8
| 10.8
|
|
| ###
| ###
| ### |
2004-Dec-07 Tue
| ###
| 11.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-06 Mon
| ###
| 11.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-03 Fri
| 11.21
| 11.21
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2004-Dec-02 Thu
| 11.2
| 11.25
| ###
| ###
| 203,754
| ###
| 28.9
| 28.9
| 0.0 |
2004-Dec-01 Wed
| 11.21
| 11.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-30 Tue
| 11.2
| 11.25
| ###
| 11.25
|
|
| 71.2
| 71.2
| ### |
2004-Nov-29 Mon
| ###
| 11.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-25 Thu
| 10.85
| ###
| 10.78
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-24 Wed
| 10.7
| 10.82
| 10.7
| 10.78
| 210,241
| ###
| 70.3
| 70.3
| 0.8 |
2004-Nov-23 Tue
| 10.56
| 10.8
| 10.52
| 10.7
| 724,776
| ###
| ###
| ###
| 0.8 |
2004-Nov-22 Mon
| ###
| 10.75
| 10.56
| 10.56
|
|
| ###
| ###
| 0.8 |
2004-Nov-19 Fri
| ###
| 10.75
| 10.55
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-18 Thu
| 10.52
| 10.7
| ###
| ###
| 352,776
| 1,887,351
| ###
| ###
| 0.0 |
2004-Nov-17 Wed
| 10.75
| 10.75
| 10.5
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-16 Tue
| ###
| ###
| 10.71
| 10.8
| 236,083
| 1,264,224
| 24.3
| 24.3
| ### |
2004-Nov-15 Mon
| ###
| ###
| ###
| ###
| 110,254
| 0
| ###
| ###
| 0.0 |
2004-Nov-12 Fri
| ###
| ###
| 10.87
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2004-Nov-11 Thu
| ###
| 11.25
| ###
| ###
| 288,556
| 1,623,127
| ###
| ###
| 0.0 |
2004-Nov-10 Wed
| ###
| ###
| ###
| ###
| 69,828
| 0
| ###
| ###
| 0.0 |
2004-Nov-09 Tue
| ###
| ###
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2004-Nov-08 Mon
| ###
| ###
| ###
| ###
| 87,979
| 0
| ###
| ###
| 0.0 |
2004-Nov-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-04 Thu
| 10.88
| ###
| 10.77
| ###
| 361,079
| ###
| 74.8
| 74.8
| 0.0 |
2004-Nov-03 Wed
| ###
| ###
| 10.73
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-02 Tue
| ###
| ###
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2004-Nov-01 Mon
| ###
| ###
| ###
| ###
| 139,587
| 0
| 75.2
| 75.2
| 0.0 |
2004-Oct-29 Fri
| 10.85
| ###
| 10.75
| 10.87
| 392,322
| ###
| 66.7
| 66.7
| ### |
2004-Oct-28 Thu
| ###
| ###
| 10.82
| 10.85
| 136,379
| ###
| ###
| ###
| 0.8 |
2004-Oct-27 Wed
| 10.81
| ###
| 10.81
| ###
| 187,983
| 1,016,048
| ###
| ###
| 0.0 |
2004-Oct-26 Tue
| ###
| ###
| ###
| 10.78
|
|
| ###
| ###
| 0.8 |
2004-Oct-25 Mon
| ###
| ###
| 10.58
| ###
| 343,981
| 1,819,659
| 72.5
| 72.5
| 0.0 |
2004-Oct-22 Fri
| 10.7
| 10.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-21 Thu
| 10.8
| 10.8
| ###
| ###
| 157,584
| 850,953
| ###
| ###
| 0.0 |
2004-Oct-20 Wed
| 10.75
| ###
| 10.75
| 10.8
| 154,149
| 828,550
| 76.4
| 76.4
| ### |
2004-Oct-19 Tue
| ###
| 10.86
| ###
| 10.76
|
|
| ###
| ###
| 0.8 |
2004-Oct-18 Mon
| 10.56
| ###
| 10.49
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2004-Oct-15 Fri
| 10.7
| 10.8
| 10.56
| 10.56
|
|
| 17.2
| 17.2
| 0.8 |
2004-Oct-14 Thu
| 10.48
| 10.57
| 10.45
| 10.56
|
|
| 79.0
| 79.0
| 0.8 |
2004-Oct-13 Wed
| ###
| 10.45
| ###
| 10.45
|
|
| ###
| ###
| ### |
2004-Oct-12 Tue
| ###
| 10.41
| ###
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2004-Oct-11 Mon
| ###
| 10.2
| ###
| ###
| 185,348
| 945,274
| ###
| ###
| 0.0 |
2004-Oct-08 Fri
| ###
| ###
| ###
| ###
| 211,777
| 0
| 15.1
| 15.1
| 0.0 |
2004-Oct-07 Thu
| 10.29
| 10.29
| ###
| 10.21
|
|
| 25.9
| 25.9
| ### |
2004-Oct-06 Wed
| 10.2
| ###
| 10.2
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-05 Tue
| 10.2
| 10.24
| ###
| 10.2
|
|
| 70.1
| 70.1
| 0.7 |
2004-Oct-04 Mon
| 10.4
| 10.44
| ###
| ###
| 163,679
| ###
| 20.5
| 20.5
| 0.0 |
2004-Oct-01 Fri
| 10.42
| 10.42
| ###
| 10.4
| 313,145
| 1,631,485
| 33.2
| 33.2
| 0.7 |
2004-Sep-30 Thu
| ###
| 10.44
| ###
| 10.41
|
|
| ###
| ###
| ### |
2004-Sep-29 Wed
| ###
| 10.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-28 Tue
| ###
| 10.26
| ###
| 10.26
| 295,925
| ###
| 78.0
| 78.0
| 0.7 |
2004-Sep-27 Mon
| 10.2
| 10.29
| ###
| ###
| 176,959
| 910,454
| 31.6
| 31.6
| 0.0 |
2004-Sep-24 Fri
| ###
| 10.24
| ###
| 10.2
|
|
| 74.7
| 74.7
| 0.7 |
2004-Sep-23 Thu
| ###
| 10.25
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2004-Sep-22 Wed
| ###
| 10.4
| ###
| ###
| 303,173
| ###
| 15.0
| 15.0
| 0.0 |
2004-Sep-21 Tue
| ###
| 10.46
| ###
| 10.46
| 180,648
| 944,789
| ###
| ###
| 0.7 |
2004-Sep-20 Mon
| ###
| ###
| ###
| ###
| 157,175
| 0
| ###
| ###
| 0.0 |
2004-Sep-17 Fri
| 9.8
| ###
| 9.76
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2004-Sep-16 Thu
| ###
| ###
| ###
| 9.83
|
|
| 82.2
| 82.2
| 0.7 |
2004-Sep-15 Wed
| 9.71
| 9.85
| 9.71
| 9.74
| 290,554
| ###
| ###
| ###
| 0.7 |
2004-Sep-14 Tue
| 9.79
| 9.79
| ###
| 9.7
|
|
| 23.4
| 23.4
| 0.7 |
2004-Sep-13 Mon
| ###
| 9.89
| ###
| 9.83
|
|
| 81.8
| 81.8
| 0.7 |
2004-Sep-10 Fri
| ###
| ###
| 9.57
| ###
| 177,543
| 849,543
| 26.5
| 26.5
| 0.0 |
2004-Sep-09 Thu
| 9.57
| ###
| 9.47
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-08 Wed
| 9.42
| 9.57
| 9.42
| 9.57
|
|
| ###
| ###
| ### |
2004-Sep-07 Tue
| 9.49
| 9.49
| ###
| 9.42
| 242,158
| ###
| 28.5
| 28.5
| 0.7 |
2004-Sep-06 Mon
| 9.75
| 9.75
| 9.4
| 9.46
| 147,646
| ###
| 10.1
| 10.1
| 0.7 |
2004-Sep-03 Fri
| 9.82
| ###
| 9.73
| 9.79
| 76,672
| ###
| 30.2
| 30.2
| ### |
2004-Sep-02 Thu
| 9.85
| ###
| 9.76
| 9.81
|
|
| 32.0
| 32.0
| ### |
2004-Sep-01 Wed
| 9.78
| ###
| 9.76
| 9.85
| 198,145
| 966,947
| ###
| ###
| ### |
2004-Aug-31 Tue
| 9.7
| 9.8
| 9.7
| 9.7
| 199,328
| 1,943,448
| 70.8
| 70.8
| 0.7 |
2004-Aug-30 Mon
| ###
| ###
| 9.57
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-27 Fri
| ###
| ###
| 9.57
| 9.58
| 399,480
| ###
| ###
| ###
| 0.7 |
2004-Aug-26 Thu
| ###
| 9.79
| 9.56
| 9.57
|
|
| ###
| ###
| ### |
2004-Aug-25 Wed
| ###
| ###
| 9.59
| ###
| 225,352
| ###
| 68.6
| 68.6
| 0.0 |
2004-Aug-24 Tue
| ###
| ###
| 9.59
| ###
| 395,286
| ###
| 27.9
| 27.9
| 0.0 |
2004-Aug-23 Mon
| 9.45
| 9.7
| 9.45
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-20 Fri
| ###
| 9.45
| 9.23
| 9.44
|
|
| ###
| ###
| 0.7 |
2004-Aug-19 Thu
| ###
| ###
| 9.27
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-18 Wed
| ###
| ###
| 9.29
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-17 Tue
| ###
| 9.42
| ###
| ###
| 332,328
| ###
| ###
| ###
| 0.0 |
2004-Aug-16 Mon
| 9.46
| 9.46
| 9.24
| 9.24
|
|
| 15.0
| 15.0
| ### |
2004-Aug-13 Fri
| 9.41
| 9.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-12 Thu
| ###
| 9.47
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2004-Aug-11 Wed
| 9.23
| ###
| 9.23
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-10 Tue
| ###
| ###
| ###
| 9.22
|
|
| ###
| ###
| 0.7 |
2004-Aug-09 Mon
| ###
| ###
| ###
| ###
| 92,827
| 0
| ###
| ###
| 0.0 |
2004-Aug-06 Fri
| ###
| 9.25
| ###
| ###
| 712,644
| 3,295,978
| 75.6
| 75.6
| 0.0 |
2004-Aug-05 Thu
| ###
| 9.25
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2004-Aug-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-03 Tue
| ###
| ###
| ###
| ###
| 765,875
| 0
| 33.5
| 33.5
| 0.0 |
2004-Aug-02 Mon
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2004-Jul-30 Fri
| 9.24
| 9.24
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2004-Jul-29 Thu
| 9.4
| 9.4
| ###
| 9.26
| 323,672
| 1,521,258
| 19.0
| 19.0
| ### |
2004-Jul-28 Wed
| 9.24
| 9.57
| 9.24
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-27 Tue
| ###
| ###
| ###
| ###
| 188,153
| 0
| 88.3
| 88.3
| 0.0 |
2004-Jul-26 Mon
| ###
| ###
| 8.89
| 8.89
| 481,159
| 2,138,751
| 34.3
| 34.3
| ### |
2004-Jul-23 Fri
| ###
| 9
| 8.89
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2004-Jul-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-20 Tue
| ###
| ###
| 8.56
| ###
| 2,094,787
| 8,965,688
| ###
| ###
| 0.0 |
2004-Jul-19 Mon
| ###
| ###
| 8.56
| ###
| 255,428
| ###
| 68.6
| 68.6
| 0.0 |
2004-Jul-16 Fri
| 8.53
| ###
| 8.48
| 8.59
| 1,205,457
| ###
| ###
| ###
| ### |
2004-Jul-15 Thu
| 8.43
| 8.53
| 8.43
| 8.5
| 239,880
| 2,034,182
| ###
| ###
| 0.6 |
2004-Jul-14 Wed
| 8.51
| 8.51
| ###
| 8.41
|
|
| ###
| ###
| ### |
2004-Jul-13 Tue
| ###
| 8.54
| ###
| 8.54
| 365,270
| ###
| ###
| ###
| ### |
2004-Jul-12 Mon
| 8.27
| ###
| 8.26
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2004-Jul-09 Fri
| ###
| ###
| 8.26
| 8.27
|
|
| 27.3
| 27.3
| ### |
2004-Jul-08 Thu
| ###
| ###
| 8.27
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2004-Jul-07 Wed
| ###
| ###
| 8.28
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2004-Jul-06 Tue
| 8.29
| ###
| 8.28
| ###
| 508,975
| 2,107,156
| 65.5
| 65.5
| 0.0 |
2004-Jul-05 Mon
| ###
| ###
| 8.29
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2004-Jul-02 Fri
| ###
| ###
| 8.28
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-01 Thu
| ###
| 8.4
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2004-Jun-30 Wed
| ###
| 8.4
| 8.26
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2004-Jun-29 Tue
| 8.4
| 8.4
| ###
| ###
| 155,289
| ###
| 30.2
| 30.2
| 0.0 |
2004-Jun-28 Mon
| 8.27
| ###
| 8.27
| ###
| 77,074
| ###
| ###
| ###
| 0.0 |
2004-Jun-25 Fri
| 8.2
| 8.26
| ###
| 8.26
| 214,175
| 884,542
| 76.6
| 76.6
| 0.6 |
2004-Jun-24 Thu
| ###
| 8.27
| ###
| 8.2
| 325,543
| 1,346,120
| ###
| ###
| 0.6 |
2004-Jun-23 Wed
| ###
| ###
| ###
| ###
| 193,380
| 0
| ###
| ###
| 0.0 |
2004-Jun-22 Tue
| ###
| 8.2
| ###
| ###
| 404,278
| ###
| ###
| ###
| 0.0 |
2004-Jun-21 Mon
| ###
| 8.2
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2004-Jun-18 Fri
| 8.43
| 8.43
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2004-Jun-17 Thu
| ###
| 8.26
| ###
| 8.26
| 534,240
| ###
| ###
| ###
| 0.6 |
2004-Jun-16 Wed
| ###
| 8.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-15 Tue
| ###
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2004-Jun-14 Mon
| ###
| ###
| ###
| ###
| 102,344
| 0
| ###
| ###
| 0.0 |
2004-Jun-11 Fri
| ###
| ###
| ###
| ###
| 102,344
| 0
| ###
| ###
| 0.0 |
2004-Jun-10 Thu
| ###
| ###
| 8
| ###
| 301,345
| 1,205,380
| 26.3
| 26.3
| 0.0 |
2004-Jun-09 Wed
| 8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-08 Tue
| ###
| ###
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2004-Jun-07 Mon
| 7.88
| ###
| 7.82
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2004-Jun-04 Fri
| ###
| ###
| 7.87
| ###
| 618,172
| ###
| ###
| ###
| 0.0 |
2004-Jun-03 Thu
| ###
| ###
| ###
| ###
| 113,757
| 0
| ###
| ###
| 0.0 |
2004-Jun-02 Wed
| ###
| ###
| ###
| ###
| 294,841
| 0
| 72.9
| 72.9
| 0.0 |
2004-Jun-01 Tue
| ###
| ###
| ###
| ###
| 546,270
| 0
| ###
| ###
| 0.0 |
2004-May-31 Mon
| 8.25
| ###
| ###
| ###
| 289,151
| 0
| 29.1
| 29.1
| 0.0 |
2004-May-28 Fri
| 7.77
| ###
| 7.77
| ###
| 650,556
| ###
| 92.3
| 92.3
| 0.0 |
2004-May-27 Thu
| 7.55
| 7.75
| 7.55
| 7.75
|
|
| 85.1
| 85.1
| ### |
2004-May-26 Wed
| ###
| ###
| 7.53
| 7.53
| 220,922
| 831,771
| 21.5
| 21.5
| 0.5 |
2004-May-25 Tue
| 7.55
| ###
| 7.5
| 7.5
| 61,976
| ###
| ###
| ###
| 0.5 |
2004-May-24 Mon
| ###
| ###
| 7.47
| 7.56
|
|
| 29.3
| 29.3
| 0.5 |
2004-May-21 Fri
| 7.45
| ###
| 7.44
| ###
| 177,625
| ###
| ###
| ###
| 0.0 |
2004-May-20 Thu
| ###
| 7.45
| ###
| 7.45
| 117,387
| ###
| ###
| ###
| 0.5 |
2004-May-19 Wed
| ###
| 7.44
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2004-May-18 Tue
| 7.42
| 7.42
| 7.29
| ###
| 209,926
| ###
| ###
| ###
| 0.0 |
2004-May-17 Mon
| 7.24
| 7.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-14 Fri
| 7.47
| 7.47
| ###
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2004-May-13 Thu
| 7.5
| 7.52
| ###
| 7.43
| 281,257
| 1,057,526
| ###
| ###
| ### |
2004-May-12 Wed
| 7.5
| 7.53
| 7.49
| 7.49
|
|
| 29.3
| 29.3
| ### |
2004-May-11 Tue
| ###
| ###
| 7.52
| 7.52
| 209,349
| 787,152
| 26.0
| 26.0
| 0.5 |
2004-May-10 Mon
| 7.74
| 7.74
| 7.55
| ###
| 197,255
| ###
| ###
| ###
| 0.0 |
2004-May-07 Fri
| 7.73
| 7.77
| 7.7
| 7.77
|
|
| 77.8
| 77.8
| 0.6 |
2004-May-06 Thu
| 7.73
| 7.76
| 7.72
| 7.75
|
|
| 76.6
| 76.6
| ### |
2004-May-05 Wed
| ###
| 7.74
| ###
| 7.73
|
|
| ###
| ###
| 0.6 |
2004-May-04 Tue
| ###
| 7.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-03 Mon
| 7.55
| ###
| 7.55
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-30 Fri
| 7.57
| ###
| 7.55
| 7.58
|
|
| ###
| ###
| ### |
2004-Apr-29 Thu
| ###
| ###
| 7.5
| 7.56
|
|
| ###
| ###
| 0.5 |
2004-Apr-28 Wed
| ###
| ###
| 7.59
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-27 Tue
| 7.41
| ###
| 7.41
| ###
| 812,140
| 3,008,978
| 92.9
| 92.9
| 0.0 |
2004-Apr-26 Mon
| ###
| ###
| ###
| 7.28
| 307,170
| 0
| 92.6
| 92.6
| 0.5 |
2004-Apr-23 Fri
| ###
| ###
| ###
| ###
|
|
| 94.3
| 94.3
| 0.0 |
2004-Apr-22 Thu
| 6.48
| 6.5
| 6.47
| 6.49
| 228,257
| 1,480,246
| ###
| ###
| ### |
2004-Apr-21 Wed
| 6.55
| 6.55
| 6.47
| 6.48
|
|
| ###
| ###
| 0.5 |
2004-Apr-20 Tue
| 6.51
| 6.59
| 6.5
| 6.58
| 78,374
| 512,957
| 79.5
| 79.5
| 0.5 |
2004-Apr-19 Mon
| 6.52
| 6.56
| 6.5
| 6.5
|
|
| ###
| ###
| 0.5 |
2004-Apr-16 Fri
| 6.41
| 6.56
| 6.41
| 6.53
|
|
| 87.3
| 87.3
| ### |
2004-Apr-15 Thu
| ###
| ###
| 6.45
| 6.45
| 145,573
| 469,472
| ###
| ###
| ### |
2004-Apr-14 Wed
| ###
| ###
| 6.56
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2004-Apr-13 Tue
| ###
| ###
| 6.58
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2004-Apr-08 Thu
| ###
| ###
| 6.53
| 6.56
|
|
| ###
| ###
| 0.5 |
2004-Apr-07 Wed
| ###
| ###
| 6.58
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2004-Apr-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-05 Mon
| 6.48
| ###
| 6.47
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-02 Fri
| ###
| ###
| 6.47
| 6.47
|
|
| ###
| ###
| 0.5 |
2004-Apr-01 Thu
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2004-Mar-31 Wed
| ###
| ###
| ###
| ###
| 88,187
| 0
| ###
| ###
| 0.0 |
2004-Mar-30 Tue
| ###
| ###
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2004-Mar-29 Mon
| 6.76
| 6.76
| ###
| ###
| 57,827
| 195,455
| ###
| ###
| 0.0 |
2004-Mar-26 Fri
| ###
| 6.76
| ###
| 6.76
| 152,585
| ###
| 83.3
| 83.3
| 0.5 |
2004-Mar-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-24 Wed
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2004-Mar-23 Tue
| 6.56
| ###
| 6.54
| ###
| 105,384
| ###
| ###
| ###
| 0.0 |
2004-Mar-22 Mon
| 6.56
| ###
| 6.54
| 6.56
| 72,874
| ###
| 75.5
| 75.5
| 0.5 |
2004-Mar-19 Fri
| 6.73
| 6.73
| 6.55
| 6.56
| 133,670
| ###
| 11.5
| 11.5
| 0.5 |
2004-Mar-18 Thu
| 6.55
| 6.55
| 6.51
| 6.53
| 450,129
| 2,939,342
| ###
| ###
| ### |
2004-Mar-17 Wed
| 6.53
| 6.58
| 6.52
| 6.53
| 67,885
| 444,646
| 67.8
| 67.8
| ### |
2004-Mar-16 Tue
| 6.51
| 6.56
| 6.51
| 6.55
| 124,150
| 811,320
| 79.4
| 79.4
| 0.5 |
2004-Mar-15 Mon
| 6.55
| 6.56
| 6.51
| 6.52
|
|
| 34.4
| 34.4
| 0.5 |
2004-Mar-12 Fri
| 6.55
| 6.56
| 6.51
| 6.55
|
|
| 70.5
| 70.5
| 0.5 |
2004-Mar-11 Thu
| 6.54
| ###
| 6.54
| 6.56
| 102,481
| ###
| ###
| ###
| 0.5 |
2004-Mar-10 Wed
| 6.55
| ###
| 6.53
| 6.53
| 128,889
| 420,822
| ###
| ###
| ### |
2004-Mar-09 Tue
| 6.52
| 6.55
| 6.5
| 6.55
|
|
| 74.0
| 74.0
| 0.5 |
2004-Mar-08 Mon
| 6.53
| 6.56
| 6.49
| 6.5
|
|
| 28.7
| 28.7
| 0.5 |
2004-Mar-05 Fri
| 13.74
| ###
| 13.74
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-04 Thu
| 6.53
| 6.53
| 6.5
| 6.51
|
|
| ###
| ###
| ### |
2004-Mar-03 Wed
| ###
| ###
| 6.45
| 6.51
|
|
| ###
| ###
| ### |
2004-Mar-02 Tue
| 6.59
| ###
| 6.55
| ###
| 176,354
| 577,559
| 84.4
| 84.4
| 0.0 |
2004-Mar-01 Mon
| 6.81
| 6.88
| 6.81
| 6.88
| 284,725
| 1,948,942
| 78.3
| 78.3
| ### |
2004-Feb-27 Fri
| 6.82
| 6.84
| 6.78
| 6.78
| 184,770
| 1,258,283
| 31.4
| 31.4
| 0.5 |
2004-Feb-26 Thu
| 6.84
| 6.88
| 6.8
| 6.8
|
|
| 34.2
| 34.2
| 0.5 |
2004-Feb-25 Wed
| 6.85
| 6.88
| 6.81
| 6.81
|
|
| ###
| ###
| ### |
2004-Feb-24 Tue
| 6.81
| 6.87
| 6.81
| 6.86
| 421,622
| ###
| 76.4
| 76.4
| 0.5 |
2004-Feb-23 Mon
| 6.78
| 6.8
| ###
| 6.8
|
|
| 73.7
| 73.7
| 0.5 |
2004-Feb-20 Fri
| 6.81
| 6.84
| 6.81
| 6.81
| 251,722
| ###
| ###
| ###
| ### |
2004-Feb-19 Thu
| 6.75
| 6.83
| 6.75
| 6.8
| 225,528
| ###
| ###
| ###
| 0.5 |
2004-Feb-18 Wed
| 6.77
| 6.79
| 6.72
| 6.72
| 187,023
| 1,263,340
| ###
| ###
| 0.5 |
2004-Feb-17 Tue
| 6.75
| 6.78
| 6.71
| 6.71
|
|
| ###
| ###
| ### |
2004-Feb-16 Mon
| 6.58
| 6.75
| 6.58
| 6.74
| 244,441
| ###
| 88.9
| 88.9
| ### |
2004-Feb-13 Fri
| 6.52
| 6.58
| 6.51
| 6.57
| 447,222
| ###
| ###
| ###
| ### |
2004-Feb-12 Thu
| 6.54
| 6.54
| 6.48
| 6.5
|
|
| ###
| ###
| 0.5 |
2004-Feb-11 Wed
| ###
| ###
| 6.52
| 6.53
| 311,249
| 1,014,671
| 23.7
| 23.7
| ### |
2004-Feb-10 Tue
| ###
| ###
| 6.55
| ###
| 282,887
| 926,454
| ###
| ###
| 0.0 |
2004-Feb-09 Mon
| 6.8
| 6.83
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2004-Feb-06 Fri
| 6.77
| 6.85
| 6.75
| 6.78
|
|
| ###
| ###
| 0.5 |
2004-Feb-05 Thu
| ###
| 6.73
| ###
| 6.73
| 284,575
| ###
| 80.9
| 80.9
| ### |
2004-Feb-04 Wed
| ###
| 6.7
| ###
| ###
| 214,977
| 720,172
| 73.1
| 73.1
| 0.0 |
2004-Feb-03 Tue
| 6.47
| ###
| 6.46
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-02 Mon
| 6.5
| 6.51
| 6.46
| 6.49
|
|
| ###
| ###
| ### |
2004-Jan-30 Fri
| 6.41
| 6.53
| ###
| 6.53
|
|
| 87.2
| 87.2
| ### |
2004-Jan-29 Thu
| ###
| 6.47
| ###
| 6.42
| 421,757
| 1,364,383
| ###
| ###
| 0.5 |
2004-Jan-28 Wed
| ###
| 6.47
| ###
| 6.47
|
|
| ###
| ###
| 0.5 |
2004-Jan-27 Tue
| 6.45
| 6.45
| 6.41
| 6.45
|
|
| 78.7
| 78.7
| ### |
2004-Jan-23 Fri
| 6.5
| 6.5
| 6.45
| 6.48
| 228,187
| ###
| 25.9
| 25.9
| 0.5 |
2004-Jan-22 Thu
| 6.55
| 6.55
| 6.49
| 6.55
| 72,083
| 469,981
| ###
| ###
| 0.5 |
2004-Jan-21 Wed
| 6.5
| 6.54
| 6.5
| 6.52
| 156,386
| ###
| 71.6
| 71.6
| 0.5 |
2004-Jan-20 Tue
| 6.54
| 6.57
| 6.52
| 6.52
| 84,746
| ###
| ###
| ###
| 0.5 |
2004-Jan-19 Mon
| 6.56
| 6.58
| 6.52
| 6.54
| 135,287
| 886,129
| ###
| ###
| 0.5 |
2004-Jan-16 Fri
| 6.49
| ###
| 6.48
| 6.54
| 142,074
| ###
| 78.0
| 78.0
| 0.5 |
2004-Jan-15 Thu
| 6.41
| 6.47
| 6.41
| 6.47
| 1,067,522
| 6,874,841
| ###
| ###
| 0.5 |
2004-Jan-14 Wed
| ###
| 6.43
| ###
| 6.41
|
|
| ###
| ###
| 0.5 |
2004-Jan-13 Tue
| ###
| 6.43
| ###
| 6.43
| 333,246
| 1,071,385
| ###
| ###
| ### |
2004-Jan-12 Mon
| ###
| ###
| 6.29
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2004-Jan-09 Fri
| 6.42
| 6.42
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2004-Jan-08 Thu
| ###
| ###
| ###
| ###
| 162,189
| 0
| 73.4
| 73.4
| 0.0 |
2004-Jan-07 Wed
| ###
| ###
| ###
| ###
| 158,929
| 0
| 35.8
| 35.8
| 0.0 |
2004-Jan-06 Tue
| ###
| 6.47
| ###
| ###
| 443,079
| ###
| 74.7
| 74.7
| 0.0 |
2004-Jan-05 Mon
| ###
| 6.43
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2004-Jan-02 Fri
| ###
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2003-Dec-31 Wed
| ###
| ###
| 6.29
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-30 Tue
| ###
| ###
| ###
| ###
| 129,771
| 0
| ###
| ###
| 0.0 |
2003-Dec-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-24 Wed
| 6.43
| 6.45
| ###
| ###
| 136,323
| 439,641
| ###
| ###
| 0.0 |
2003-Dec-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-22 Mon
| 6.29
| ###
| 6.25
| ###
| 68,774
| ###
| 79.6
| 79.6
| 0.0 |
2003-Dec-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-18 Thu
| 6.5
| 6.5
| ###
| ###
| 392,774
| ###
| 15.8
| 15.8
| 0.0 |
2003-Dec-17 Wed
| 6.53
| 6.55
| 6.45
| 6.5
| 164,976
| 1,072,344
| 33.8
| 33.8
| 0.5 |
2003-Dec-16 Tue
| 6.46
| 6.54
| 6.46
| 6.53
| 183,184
| ###
| ###
| ###
| ### |
2003-Dec-15 Mon
| 6.5
| 6.57
| 6.46
| 6.46
|
|
| 28.2
| 28.2
| ### |
2003-Dec-12 Fri
| 6.42
| 6.55
| 6.42
| 6.52
|
|
| 83.0
| 83.0
| 0.5 |
2003-Dec-11 Thu
| 6.58
| 6.58
| 6.4
| 6.41
| 405,622
| 2,632,486
| ###
| ###
| 0.5 |
2003-Dec-10 Wed
| ###
| ###
| ###
| 6.58
|
|
| 93.7
| 93.7
| 0.5 |
2003-Dec-09 Tue
| 6.57
| ###
| ###
| 6.44
|
|
| ###
| ###
| 0.5 |
2003-Dec-08 Mon
| 6.53
| 6.58
| 6.51
| 6.54
|
|
| 71.5
| 71.5
| 0.5 |
2003-Dec-05 Fri
| 6.45
| 6.53
| 6.45
| 6.53
|
|
| ###
| ###
| ### |
2003-Dec-04 Thu
| 6.43
| 6.45
| 6.4
| 6.43
|
|
| 71.5
| 71.5
| ### |
2003-Dec-03 Wed
| 6.4
| 6.43
| 6.4
| 6.43
|
|
| ###
| ###
| ### |
2003-Dec-02 Tue
| 6.47
| 6.47
| 6.4
| 6.43
| 743,071
| ###
| ###
| ###
| ### |
2003-Dec-01 Mon
| ###
| 6.43
| ###
| 6.43
|
|
| 81.2
| 81.2
| ### |
2003-Nov-28 Fri
| 6.4
| 6.4
| ###
| ###
| 269,572
| ###
| 25.4
| 25.4
| 0.0 |
2003-Nov-27 Thu
| ###
| ###
| ###
| ###
| 167,623
| 0
| 72.3
| 72.3
| 0.0 |
2003-Nov-26 Wed
| 6.2
| ###
| 6.2
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2003-Nov-25 Tue
| 6.25
| 6.27
| 6.21
| 6.23
|
|
| 35.1
| 35.1
| 0.4 |
2003-Nov-24 Mon
| 6.26
| ###
| 6.24
| 6.25
| 87,751
| 273,783
| 38.8
| 38.8
| ### |
2003-Nov-21 Fri
| 6.25
| ###
| 6.21
| 6.29
| 75,851
| ###
| 76.8
| 76.8
| ### |
2003-Nov-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-19 Wed
| ###
| ###
| ###
| ###
| 163,858
| 0
| 79.9
| 79.9
| 0.0 |
2003-Nov-18 Tue
| ###
| ###
| ###
| ###
| 356,988
| 0
| 45.9
| 45.9
| 0.0 |
2003-Nov-17 Mon
| ###
| ###
| ###
| ###
| 333,988
| 0
| ###
| ###
| 0.0 |
2003-Nov-14 Fri
| 6.44
| 6.45
| ###
| 6.4
| 438,621
| 1,414,552
| 30.1
| 30.1
| 0.5 |
2003-Nov-13 Thu
| 6.47
| 6.5
| 6.41
| 6.46
|
|
| 34.0
| 34.0
| ### |
2003-Nov-12 Wed
| 6.45
| 6.54
| 6.45
| 6.48
|
|
| ###
| ###
| 0.5 |
2003-Nov-11 Tue
| 6.45
| 6.5
| 6.45
| 6.45
| 167,175
| 1,082,458
| ###
| ###
| ### |
2003-Nov-10 Mon
| 6.45
| 6.48
| 6.42
| 6.46
| 352,958
| 2,276,579
| 74.2
| 74.2
| ### |
2003-Nov-07 Fri
| 6.44
| ###
| 6.4
| 6.5
|
|
| ###
| ###
| 0.5 |
2003-Nov-06 Thu
| ###
| ###
| ###
| 6.5
| 1,349,187
| 0
| 19.8
| 19.8
| 0.5 |
2003-Nov-05 Wed
| ###
| 7.21
| 6.79
| 6.8
|
|
| ###
| ###
| 0.5 |
2003-Nov-04 Tue
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2003-Nov-03 Mon
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2003-Oct-31 Fri
| ###
| ###
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-30 Thu
| ###
| ###
| ###
| ###
| 94,072
| 0
| 70.2
| 70.2
| 0.0 |
2003-Oct-29 Wed
| ###
| ###
| ###
| ###
| 239,756
| 0
| ###
| ###
| 0.0 |
2003-Oct-28 Tue
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2003-Oct-27 Mon
| 7
| ###
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-24 Fri
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2003-Oct-23 Thu
| 7
| ###
| 7
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2003-Oct-22 Wed
| ###
| ###
| ###
| ###
| 340,342
| 0
| ###
| ###
| 0.0 |
2003-Oct-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-20 Mon
| 7
| ###
| 7
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2003-Oct-17 Fri
| ###
| ###
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2003-Oct-16 Thu
| ###
| ###
| 6.88
| ###
| 1,605,673
| ###
| ###
| ###
| 0.0 |
2003-Oct-15 Wed
| 6.75
| 6.75
| 6.75
| 6.75
| 8,124
| ###
| ###
| ###
| 0.5 |
2003-Oct-14 Tue
| 6.83
| 6.83
| 6.75
| 6.75
|
|
| ###
| ###
| 0.5 |
2003-Oct-13 Mon
| 6.8
| 6.85
| 6.73
| 6.75
| 302,951
| ###
| ###
| ###
| 0.5 |
2003-Oct-10 Fri
| 6.56
| 6.79
| 6.56
| 6.75
|
|
| ###
| ###
| 0.5 |
2003-Oct-09 Thu
| 6.54
| 6.55
| 6.52
| 6.52
| 149,559
| ###
| ###
| ###
| 0.5 |
2003-Oct-08 Wed
| 6.59
| ###
| 6.5
| 6.54
| 305,381
| 992,488
| 24.2
| 24.2
| 0.5 |
2003-Oct-07 Tue
| ###
| ###
| 6.58
| 6.58
| 153,387
| 504,643
| 24.1
| 24.1
| 0.5 |
2003-Oct-06 Mon
| ###
| ###
| ###
| ###
| 13,447
| 0
| 75.6
| 75.6
| 0.0 |
2003-Oct-03 Fri
| ###
| ###
| 6.54
| ###
| 90,677
| ###
| 19.9
| 19.9
| 0.0 |
2003-Oct-02 Thu
| 6.52
| 6.7
| 6.49
| 6.7
|
|
| ###
| ###
| 0.5 |
2003-Oct-01 Wed
| 6.55
| 6.55
| 6.5
| 6.54
| 496,658
| ###
| 33.6
| 33.6
| 0.5 |
2003-Sep-30 Tue
| 6.48
| 6.54
| 6.45
| 6.54
| 115,273
| ###
| ###
| ###
| 0.5 |
2003-Sep-29 Mon
| 6.41
| 6.5
| 6.4
| 6.47
| 137,374
| ###
| ###
| ###
| 0.5 |
2003-Sep-26 Fri
| ###
| 6.51
| ###
| 6.43
|
|
| 74.8
| 74.8
| ### |
2003-Sep-25 Thu
| ###
| 6.47
| ###
| ###
| 1,204,976
| ###
| 36.1
| 36.1
| 0.0 |
2003-Sep-24 Wed
| 6.55
| 6.55
| 6.45
| 6.47
|
|
| 21.7
| 21.7
| 0.5 |
2003-Sep-23 Tue
| 6.5
| 6.55
| 6.5
| 6.55
| 95,941
| ###
| 78.8
| 78.8
| 0.5 |
2003-Sep-22 Mon
| ###
| ###
| 6.53
| 6.55
|
|
| 25.0
| 25.0
| 0.5 |
2003-Sep-19 Fri
| 6.57
| ###
| 6.51
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2003-Sep-18 Thu
| 6.45
| 6.52
| 6.45
| 6.5
| 455,154
| 2,951,673
| ###
| ###
| 0.5 |
2003-Sep-17 Wed
| ###
| 6.4
| ###
| 6.4
| 249,728
| 799,129
| ###
| ###
| 0.5 |
2003-Sep-16 Tue
| ###
| ###
| ###
| ###
| 280,955
| 0
| 70.5
| 70.5
| 0.0 |
2003-Sep-15 Mon
| ###
| ###
| 6.27
| 6.29
| 91,259
| ###
| ###
| ###
| ### |
2003-Sep-12 Fri
| ###
| 6.4
| 6.28
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2003-Sep-11 Thu
| 6.4
| 6.4
| 6.22
| 6.28
| 426,142
| 2,688,956
| ###
| ###
| 0.4 |
2003-Sep-10 Wed
| 6.45
| 6.45
| ###
| 6.4
| 143,848
| ###
| ###
| ###
| 0.5 |
2003-Sep-09 Tue
| 6.4
| 6.48
| ###
| 6.48
| 161,578
| ###
| 79.1
| 79.1
| 0.5 |
2003-Sep-08 Mon
| 6.45
| 6.46
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2003-Sep-05 Fri
| 6.44
| ###
| 6.42
| ###
| 290,843
| ###
| 84.8
| 84.8
| 0.0 |
2003-Sep-04 Thu
| 6.49
| 6.5
| 6.4
| 6.45
| 123,876
| ###
| ###
| ###
| ### |
2003-Sep-03 Wed
| 6.5
| 6.5
| 6.42
| 6.5
|
|
| 67.9
| 67.9
| 0.5 |
2003-Sep-02 Tue
| ###
| ###
| ###
| 6.5
|
|
| 84.4
| 84.4
| 0.5 |
2003-Sep-01 Mon
| ###
| ###
| ###
| ###
| 157,226
| 0
| ###
| ###
| 0.0 |
2003-Aug-29 Fri
| ###
| ###
| 6.21
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-28 Thu
| 6.24
| ###
| 6.23
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2003-Aug-27 Wed
| 6.26
| 6.28
| 6.2
| 6.21
|
|
| ###
| ###
| ### |
2003-Aug-26 Tue
| ###
| ###
| ###
| ###
| 321,248
| 0
| ###
| ###
| 0.0 |
2003-Aug-25 Mon
| ###
| ###
| ###
| ###
| 276,381
| 0
| ###
| ###
| 0.0 |
2003-Aug-22 Fri
| ###
| ###
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2003-Aug-21 Thu
| 6.4
| 6.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-20 Wed
| 6.4
| 6.44
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2003-Aug-19 Tue
| ###
| 6.4
| ###
| 6.4
|
|
| 90.2
| 90.2
| 0.5 |
2003-Aug-18 Mon
| 6.2
| 6.25
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2003-Aug-15 Fri
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2003-Aug-14 Thu
| ###
| ###
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2003-Aug-13 Wed
| ###
| 6.2
| ###
| ###
| 184,886
| 573,146
| ###
| ###
| 0.0 |
2003-Aug-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-11 Mon
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2003-Aug-08 Fri
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2003-Aug-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-06 Wed
| ###
| ###
| ###
| ###
| 136,173
| 0
| ###
| ###
| 0.0 |
2003-Aug-05 Tue
| ###
| ###
| ###
| ###
| 121,424
| 0
| ###
| ###
| 0.0 |
2003-Aug-04 Mon
| ###
| ###
| ###
| ###
| 138,374
| 0
| 25.5
| 25.5
| 0.0 |
2003-Aug-01 Fri
| ###
| ###
| ###
| ###
| 163,783
| 0
| ###
| ###
| 0.0 |
2003-Jul-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-30 Wed
| ###
| ###
| ###
| ###
| 171,771
| 0
| ###
| ###
| 0.0 |
2003-Jul-29 Tue
| ###
| ###
| ###
| ###
| 205,283
| 0
| 82.4
| 82.4
| 0.0 |
2003-Jul-28 Mon
| ###
| ###
| ###
| ###
| 60,578
| 0
| 26.7
| 26.7
| 0.0 |
2003-Jul-25 Fri
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2003-Jul-24 Thu
| ###
| ###
| ###
| ###
| 589,672
| 0
| ###
| ###
| 0.0 |
2003-Jul-23 Wed
| ###
| ###
| ###
| ###
| 131,646
| 0
| 20.8
| 20.8
| 0.0 |
2003-Jul-22 Tue
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2003-Jul-21 Mon
| ###
| ###
| ###
| ###
| 59,351
| 0
| ###
| ###
| 0.0 |
2003-Jul-18 Fri
| ###
| ###
| ###
| ###
| 267,777
| 0
| ###
| ###
| 0.0 |
2003-Jul-17 Thu
| ###
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2003-Jul-16 Wed
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2003-Jul-15 Tue
| ###
| ###
| ###
| ###
| 290,189
| 0
| ###
| ###
| 0.0 |
2003-Jul-14 Mon
| 5.88
| ###
| 5.88
| ###
| 86,075
| ###
| 81.5
| 81.5
| 0.0 |
2003-Jul-11 Fri
| ###
| ###
| ###
| 5.89
| 237,951
| 0
| 18.5
| 18.5
| ### |
2003-Jul-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-09 Wed
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2003-Jul-08 Tue
| ###
| 6
| ###
| ###
| 347,055
| ###
| ###
| ###
| 0.0 |
2003-Jul-07 Mon
| ###
| ###
| ###
| ###
| 236,323
| 0
| 76.4
| 76.4
| 0.0 |
2003-Jul-04 Fri
| ###
| ###
| 5.84
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2003-Jul-03 Thu
| ###
| ###
| 5.87
| 6
|
|
| 70.1
| 70.1
| 0.4 |
2003-Jul-02 Wed
| ###
| ###
| ###
| ###
| 273,841
| 0
| ###
| ###
| 0.0 |
2003-Jul-01 Tue
| ###
| ###
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2003-Jun-30 Mon
| 6.2
| 6.2
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2003-Jun-27 Fri
| 6.28
| 6.28
| ###
| 6.2
| 705,978
| 2,216,770
| ###
| ###
| 0.4 |
2003-Jun-25 Wed
| 6.29
| ###
| 6.26
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-24 Tue
| ###
| ###
| 6.26
| 6.29
| 113,542
| 355,386
| ###
| ###
| ### |
2003-Jun-23 Mon
| ###
| ###
| ###
| ###
| 156,256
| 0
| 85.7
| 85.7
| 0.0 |
2003-Jun-20 Fri
| 6.25
| 6.27
| ###
| ###
| 224,689
| ###
| 16.0
| 16.0
| 0.0 |
2003-Jun-19 Thu
| 6.2
| 6.27
| 6.2
| 6.24
| 713,585
| ###
| ###
| ###
| 0.4 |
2003-Jun-18 Wed
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2003-Jun-17 Tue
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2003-Jun-16 Mon
| ###
| ###
| ###
| ###
| 414,051
| 0
| 64.8
| 64.8
| 0.0 |
2003-Jun-13 Fri
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2003-Jun-12 Thu
| ###
| 6
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2003-Jun-11 Wed
| ###
| ###
| ###
| ###
| 284,356
| 0
| 75.9
| 75.9
| 0.0 |
2003-Jun-10 Tue
| ###
| ###
| 5.89
| ###
| 212,784
| 626,648
| 78.7
| 78.7
| 0.0 |
2003-Jun-06 Fri
| ###
| ###
| ###
| ###
| 277,270
| 0
| 28.0
| 28.0
| 0.0 |
2003-Jun-05 Thu
| 6
| 6
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-04 Wed
| 6
| ###
| ###
| 6
| 245,653
| 0
| 74.2
| 74.2
| 0.4 |
2003-Jun-03 Tue
| 5.89
| ###
| 5.88
| ###
| 350,847
| ###
| 91.8
| 91.8
| 0.0 |
2003-Jun-02 Mon
| ###
| ###
| 5.85
| ###
| 158,257
| ###
| 74.4
| 74.4
| 0.0 |
2003-May-30 Fri
| 6
| ###
| 6
| ###
| 187,923
| ###
| 76.7
| 76.7
| 0.0 |
2003-May-29 Thu
| ###
| ###
| ###
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2003-May-28 Wed
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2003-May-27 Tue
| ###
| ###
| ###
| ###
| 110,487
| 0
| ###
| ###
| 0.0 |
2003-May-26 Mon
| 5.85
| ###
| 5.85
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2003-May-23 Fri
| ###
| ###
| 5.85
| 5.88
| 247,775
| 724,741
| 25.9
| 25.9
| 0.4 |
2003-May-22 Thu
| 5.84
| ###
| 5.8
| ###
| 337,175
| ###
| ###
| ###
| 0.0 |
2003-May-21 Wed
| ###
| ###
| 5.85
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2003-May-20 Tue
| ###
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-19 Mon
| 6
| 6
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2003-May-16 Fri
| ###
| ###
| 5.85
| ###
|
|
| 11.1
| 11.1
| 0.0 |
2003-May-15 Thu
| ###
| ###
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2003-May-14 Wed
| ###
| ###
| ###
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2003-May-13 Tue
| ###
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-12 Mon
| 5.8
| ###
| 5.76
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-09 Fri
| 5.87
| ###
| ###
| 5.78
|
|
| 15.6
| 15.6
| 0.4 |
2003-May-08 Thu
| 5.73
| ###
| 5.7
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-07 Wed
| 5.7
| 5.8
| ###
| 5.75
|
|
| ###
| ###
| ### |
2003-May-06 Tue
| ###
| 5.72
| 5.57
| 5.72
|
|
| 88.0
| 88.0
| 0.4 |
2003-May-05 Mon
| 5.5
| ###
| 5.5
| 5.58
|
|
| ###
| ###
| 0.4 |
2003-May-02 Fri
| 5.41
| 5.46
| 5.4
| 5.46
|
|
| 80.5
| 80.5
| ### |
2003-May-01 Thu
| 5.25
| 5.41
| 5.25
| 5.41
| 112,941
| 601,975
| ###
| ###
| ### |
2003-Apr-30 Wed
| ###
| ###
| 5.2
| 5.2
|
|
| ###
| ###
| ### |
2003-Apr-29 Tue
| 5.45
| ###
| ###
| ###
| 207,270
| 0
| ###
| ###
| 0.0 |
2003-Apr-28 Mon
| ###
| 5.43
| ###
| 5.43
|
|
| ###
| ###
| 0.4 |
2003-Apr-24 Thu
| 5.25
| 5.4
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-23 Wed
| ###
| 5.25
| ###
| 5.25
| 297,081
| ###
| ###
| ###
| 0.4 |
2003-Apr-22 Tue
| ###
| ###
| 4.87
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2003-Apr-17 Thu
| ###
| ###
| ###
| ###
| 630,686
| 0
| 12.1
| 12.1
| 0.0 |
2003-Apr-16 Wed
| ###
| ###
| ###
| ###
| 79,384
| 0
| 73.4
| 73.4
| 0.0 |
2003-Apr-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-14 Mon
| ###
| ###
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2003-Apr-11 Fri
| ###
| ###
| ###
| ###
| 195,347
| 0
| ###
| ###
| 0.0 |
2003-Apr-10 Thu
| 4.88
| ###
| 4.88
| ###
| 80,688
| 196,878
| ###
| ###
| 0.0 |
2003-Apr-09 Wed
| ###
| ###
| 4.86
| 4.87
| 62,249
| ###
| 27.5
| 27.5
| 0.3 |
2003-Apr-08 Tue
| 4.85
| 4.89
| 4.85
| 4.85
| 977,057
| ###
| ###
| ###
| ### |
2003-Apr-07 Mon
| ###
| ###
| 4.85
| ###
| 148,726
| ###
| 13.8
| 13.8
| 0.0 |
2003-Apr-04 Fri
| 4.78
| ###
| 4.78
| ###
| 202,985
| ###
| 87.8
| 87.8
| 0.0 |
2003-Apr-03 Thu
| 4.85
| 4.85
| 4.77
| 4.77
|
|
| ###
| ###
| ### |
2003-Apr-02 Wed
| 4.84
| 4.88
| 4.84
| 4.85
| 524,455
| 2,548,851
| 78.8
| 78.8
| ### |
2003-Apr-01 Tue
| 4.77
| 4.83
| 4.77
| 4.78
|
|
| ###
| ###
| ### |
2003-Mar-31 Mon
| 4.8
| 4.8
| 4.73
| 4.73
|
|
| ###
| ###
| 0.3 |
2003-Mar-28 Fri
| 4.75
| 4.85
| 4.75
| 4.82
|
|
| ###
| ###
| 0.3 |
2003-Mar-27 Thu
| 4.7
| 4.84
| ###
| 4.84
|
|
| 91.2
| 91.2
| 0.3 |
2003-Mar-26 Wed
| 4.73
| 4.73
| ###
| 4.73
| 152,789
| 361,345
| ###
| ###
| 0.3 |
2003-Mar-25 Tue
| 4.7
| 4.75
| 4.7
| 4.73
|
|
| ###
| ###
| 0.3 |
2003-Mar-24 Mon
| 4.79
| 4.79
| ###
| 4.74
|
|
| ###
| ###
| 0.3 |
2003-Mar-21 Fri
| 4.8
| 4.81
| 4.75
| 4.77
| 289,276
| ###
| 19.8
| 19.8
| ### |
2003-Mar-20 Thu
| 4.75
| 4.8
| 4.71
| 4.8
| 64,125
| ###
| 76.2
| 76.2
| 0.3 |
2003-Mar-19 Wed
| 4.74
| 4.76
| 4.72
| 4.75
|
|
| 70.0
| 70.0
| ### |
2003-Mar-18 Tue
| 4.77
| 4.81
| 4.7
| 4.7
|
|
| ###
| ###
| 0.3 |
2003-Mar-17 Mon
| ###
| 4.78
| ###
| 4.77
|
|
| ###
| ###
| ### |
2003-Mar-14 Fri
| ###
| 4.71
| ###
| ###
| 397,226
| ###
| ###
| ###
| 0.0 |
2003-Mar-13 Thu
| ###
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2003-Mar-12 Wed
| 4.74
| 4.74
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2003-Mar-11 Tue
| 4.7
| 4.77
| ###
| 4.73
|
|
| ###
| ###
| 0.3 |
2003-Mar-10 Mon
| ###
| 4.74
| ###
| 4.74
|
|
| 90.0
| 90.0
| 0.3 |
2003-Mar-07 Fri
| 4.7
| 4.72
| ###
| 4.72
| 129,349
| ###
| ###
| ###
| 0.3 |
2003-Mar-06 Thu
| ###
| 4.71
| ###
| 4.7
| 130,743
| ###
| ###
| ###
| 0.3 |
2003-Mar-05 Wed
| ###
| ###
| 4.55
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2003-Mar-04 Tue
| ###
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-03 Mon
| 4.51
| 4.7
| 4.5
| 4.7
| 356,623
| ###
| ###
| ###
| 0.3 |
2003-Feb-28 Fri
| 4.56
| 4.56
| 4.49
| 4.5
| 2,855,528
| ###
| ###
| ###
| ### |
2003-Feb-27 Thu
| 4.5
| 4.55
| 4.5
| 4.55
| 144,253
| 652,744
| ###
| ###
| 0.3 |
2003-Feb-26 Wed
| 4.48
| ###
| 4.48
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-25 Tue
| 4.46
| 4.5
| 4.4
| 4.5
| 355,289
| ###
| 88.4
| 88.4
| ### |
2003-Feb-24 Mon
| 4.51
| 4.53
| 4.47
| 4.48
|
|
| 26.4
| 26.4
| ### |
2003-Feb-21 Fri
| 4.7
| 4.7
| ###
| ###
| 179,225
| 421,178
| ###
| ###
| 0.0 |
2003-Feb-20 Thu
| 4.7
| 4.72
| ###
| 4.72
|
|
| 82.8
| 82.8
| 0.3 |
2003-Feb-19 Wed
| 4.56
| 4.74
| 4.53
| 4.72
|
|
| 92.6
| 92.6
| 0.3 |
2003-Feb-18 Tue
| 4.56
| 4.58
| 4.56
| 4.56
|
|
| 72.8
| 72.8
| 0.3 |
2003-Feb-17 Mon
| 4.55
| ###
| 4.55
| 4.56
|
|
| 71.9
| 71.9
| 0.3 |
2003-Feb-14 Fri
| 4.55
| 4.59
| 4.55
| 4.55
| 71,176
| 325,274
| 71.9
| 71.9
| 0.3 |
2003-Feb-13 Thu
| 4.51
| 4.57
| 4.51
| 4.55
| 250,050
| 1,135,227
| 85.7
| 85.7
| 0.3 |
2003-Feb-12 Wed
| 4.53
| 4.55
| 4.47
| 4.55
|
|
| 75.1
| 75.1
| 0.3 |
2003-Feb-11 Tue
| 4.5
| 4.54
| 4.5
| 4.52
| 1,169,347
| 5,285,448
| 82.4
| 82.4
| 0.3 |
2003-Feb-10 Mon
| 4.55
| 4.55
| 4.49
| 4.5
|
|
| ###
| ###
| ### |
2003-Feb-07 Fri
| 4.55
| ###
| 4.5
| 4.59
| 125,984
| ###
| ###
| ###
| 0.3 |
2003-Feb-06 Thu
| 4.43
| 4.56
| 4.43
| 4.52
| 335,127
| ###
| 90.7
| 90.7
| 0.3 |
2003-Feb-05 Wed
| 4.48
| 4.5
| 4.43
| 4.43
|
|
| 27.5
| 27.5
| ### |
2003-Feb-04 Tue
| 4.52
| 4.56
| 4.47
| 4.48
|
|
| ###
| ###
| ### |
2003-Feb-03 Mon
| 4.51
| 4.56
| 4.51
| 4.51
| 148,325
| 672,653
| ###
| ###
| 0.3 |
2003-Jan-31 Fri
| 4.42
| 4.48
| 4.42
| 4.48
|
|
| 77.7
| 77.7
| ### |
2003-Jan-30 Thu
| ###
| ###
| 4.41
| 4.42
| 178,656
| ###
| ###
| ###
| 0.3 |
2003-Jan-29 Wed
| 4.57
| ###
| 4.56
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-28 Tue
| 4.47
| 4.58
| 4.46
| 4.58
| 213,743
| ###
| ###
| ###
| 0.3 |
2003-Jan-24 Fri
| 4.5
| 4.55
| 4.47
| 4.47
|
|
| 28.2
| 28.2
| ### |
2003-Jan-23 Thu
| 4.51
| 4.54
| 4.48
| 4.5
|
|
| 29.7
| 29.7
| ### |
2003-Jan-22 Wed
| 4.42
| 4.54
| 4.42
| 4.51
|
|
| ###
| ###
| 0.3 |
2003-Jan-21 Tue
| 4.46
| 4.46
| 4.41
| 4.42
|
|
| ###
| ###
| 0.3 |
2003-Jan-20 Mon
| 4.47
| 4.5
| 4.47
| 4.47
| 1,001,386
| ###
| ###
| ###
| ### |
2003-Jan-17 Fri
| 4.46
| 4.51
| 4.46
| 4.47
| 419,371
| 1,880,878
| ###
| ###
| ### |
2003-Jan-16 Thu
| 4.46
| 4.5
| 4.46
| 4.48
|
|
| 76.4
| 76.4
| ### |
2003-Jan-15 Wed
| 4.5
| 4.52
| 4.45
| 4.5
|
|
| ###
| ###
| ### |
2003-Jan-14 Tue
| 4.45
| 4.56
| 4.45
| 4.5
| 233,126
| ###
| 78.9
| 78.9
| ### |
2003-Jan-13 Mon
| 4.42
| 4.47
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2003-Jan-10 Fri
| 4.54
| 4.54
| 4.43
| 4.43
| 36,888
| 165,442
| 11.4
| 11.4
| ### |
2003-Jan-09 Thu
| 4.55
| 4.55
| 4.51
| 4.54
|
|
| 25.9
| 25.9
| 0.3 |
2003-Jan-08 Wed
| 4.44
| 4.59
| 4.44
| 4.57
| 578,220
| ###
| 89.4
| 89.4
| ### |
2003-Jan-07 Tue
| ###
| 4.45
| ###
| 4.43
|
|
| 78.8
| 78.8
| ### |
2003-Jan-06 Mon
| ###
| 4.53
| ###
| ###
| 101,573
| ###
| ###
| ###
| 0.0 |
2003-Jan-03 Fri
| ###
| 4.4
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2003-Jan-02 Thu
| 4.45
| 4.45
| ###
| 4.4
| 14,278
| ###
| ###
| ###
| 0.3 |
2002-Dec-31 Tue
| 4.45
| 4.5
| 4.4
| 4.45
|
|
| 66.4
| 66.4
| 0.3 |
2002-Dec-30 Mon
| ###
| 4.45
| ###
| 4.45
|
|
| ###
| ###
| 0.3 |
2002-Dec-27 Fri
| 4.45
| 4.45
| ###
| 4.45
|
|
| 70.7
| 70.7
| 0.3 |
2002-Dec-24 Tue
| 4.5
| 4.5
| ###
| 4.48
| 69,775
| ###
| 20.9
| 20.9
| ### |
2002-Dec-23 Mon
| 4.44
| 4.5
| ###
| 4.5
|
|
| ###
| ###
| ### |
2002-Dec-20 Fri
| 4.22
| 4.45
| 4.21
| 4.45
|
|
| ###
| ###
| 0.3 |
2002-Dec-19 Thu
| ###
| ###
| 4.2
| 4.25
| 802,758
| ###
| ###
| ###
| ### |
2002-Dec-18 Wed
| 4.44
| 4.44
| 4.21
| ###
| 673,673
| ###
| 14.8
| 14.8
| 0.0 |
2002-Dec-17 Tue
| ###
| 4.57
| ###
| 4.46
| 338,476
| ###
| 89.6
| 89.6
| 0.3 |
2002-Dec-16 Mon
| 4.26
| ###
| 4.26
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-13 Fri
| ###
| ###
| ###
| ###
| 108,987
| 0
| ###
| ###
| 0.0 |
2002-Dec-12 Thu
| 4.26
| ###
| 4.26
| ###
| 140,955
| ###
| 86.0
| 86.0
| 0.0 |
2002-Dec-11 Wed
| 4.28
| 4.28
| 4.25
| 4.27
|
|
| 37.8
| 37.8
| ### |
2002-Dec-10 Tue
| 4.28
| ###
| 4.22
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2002-Dec-09 Mon
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2002-Dec-06 Fri
| 4.4
| 4.4
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2002-Dec-05 Thu
| ###
| 4.4
| ###
| 4.4
| 162,847
| ###
| 75.2
| 75.2
| 0.3 |
2002-Dec-04 Wed
| 4.45
| 4.45
| ###
| 4.4
| 41,455
| ###
| 27.3
| 27.3
| 0.3 |
|