End of day Prices (full format), 600 Days for (VOY) VOYAGER ENERGY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2005-Sep-30 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Sep-29 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Sep-28 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Sep-27 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Sep-26 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Sep-23 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Sep-22 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Sep-21 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Sep-20 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Sep-19 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Sep-16 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Sep-15 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Sep-14 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Sep-13 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Sep-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-09 Fri
| ###
| ###
| ###
| ###
| 205,778
| 0
| 17.2
| 17.2
| 0.0 |
2005-Sep-08 Thu
| 0.325
| 0.325
| 0.325
| 0.325
|
|
| 72.1
| 72.1
| ### |
2005-Sep-07 Wed
| ###
| ###
| 0.325
| 0.325
| 101,670
| 16,521
| ###
| ###
| ### |
2005-Sep-06 Tue
| 0.325
| ###
| 0.325
| 0.325
|
|
| ###
| ###
| ### |
2005-Sep-05 Mon
| 0.325
| ###
| 0.325
| 0.325
| 169,550
| 27,551
| ###
| ###
| ### |
2005-Sep-02 Fri
| ###
| ###
| ###
| ###
| 556,872
| 0
| 68.9
| 68.9
| 0.0 |
2005-Sep-01 Thu
| 0.325
| ###
| ###
| ###
| 532,480
| 0
| ###
| ###
| 0.0 |
2005-Aug-31 Wed
| ###
| ###
| 0.325
| ###
| 145,857
| ###
| 82.6
| 82.6
| 0.0 |
2005-Aug-30 Tue
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2005-Aug-29 Mon
| ###
| ###
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2005-Aug-26 Fri
| ###
| 0.345
| ###
| ###
| 1,042,651
| 179,857
| ###
| ###
| 0.0 |
2005-Aug-25 Thu
| ###
| ###
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2005-Aug-24 Wed
| ###
| ###
| ###
| ###
|
|
| 3.7
| 3.7
| 0.0 |
2005-Aug-23 Tue
| ###
| ###
| 0.345
| ###
| 537,323
| 92,688
| 14.0
| 14.0
| 0.0 |
2005-Aug-22 Mon
| ###
| ###
| ###
| ###
| 795,088
| 0
| ###
| ###
| 0.0 |
2005-Aug-19 Fri
| 0.345
| ###
| 0.345
| 0.355
| 1,012,428
| 174,643
| 87.9
| 87.9
| 0.0 |
2005-Aug-18 Thu
| ###
| ###
| ###
| ###
| 1,087,028
| 0
| 14.1
| 14.1
| 0.0 |
2005-Aug-17 Wed
| ###
| ###
| ###
| 0.355
|
|
| 84.0
| 84.0
| 0.0 |
2005-Aug-16 Tue
| ###
| ###
| ###
| ###
| 1,596,459
| 0
| 65.7
| 65.7
| 0.0 |
2005-Aug-15 Mon
| ###
| 0.355
| ###
| 0.355
| 1,627,240
| ###
| 93.0
| 93.0
| 0.0 |
2005-Aug-12 Fri
| ###
| ###
| ###
| 0.345
|
|
| 6.1
| 6.1
| 0.0 |
2005-Aug-11 Thu
| 0.325
| ###
| 0.325
| ###
| 3,229,926
| ###
| 96.9
| 96.9
| 0.0 |
2005-Aug-10 Wed
| ###
| 0.325
| ###
| ###
| 1,017,653
| ###
| 81.9
| 81.9
| 0.0 |
2005-Aug-09 Tue
| ###
| ###
| ###
| ###
| 1,279,651
| 0
| 83.9
| 83.9
| 0.0 |
2005-Aug-08 Mon
| ###
| ###
| ###
| ###
| 1,906,720
| 0
| 68.2
| 68.2
| 0.0 |
2005-Aug-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-04 Thu
| ###
| ###
| ###
| ###
| 684,084
| 0
| ###
| ###
| 0.0 |
2005-Aug-03 Wed
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2005-Aug-02 Tue
| 0.325
| 0.325
| ###
| ###
| 544,988
| ###
| 10.2
| 10.2
| 0.0 |
2005-Aug-01 Mon
| ###
| 0.325
| ###
| ###
| 2,266,757
| 368,348
| ###
| ###
| 0.0 |
2005-Jul-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-28 Thu
| ###
| ###
| ###
| ###
| 776,122
| 0
| 20.8
| 20.8
| 0.0 |
2005-Jul-27 Wed
| ###
| ###
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2005-Jul-26 Tue
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2005-Jul-25 Mon
| ###
| ###
| ###
| ###
| 828,176
| 0
| ###
| ###
| 0.0 |
2005-Jul-22 Fri
| ###
| ###
| ###
| ###
| 603,022
| 0
| ###
| ###
| 0.0 |
2005-Jul-21 Thu
| ###
| ###
| ###
| ###
| 146,978
| 0
| ###
| ###
| 0.0 |
2005-Jul-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-15 Fri
| ###
| ###
| ###
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2005-Jul-14 Thu
| ###
| ###
| ###
| ###
| 1,994,484
| 0
| 67.1
| 67.1
| 0.0 |
2005-Jul-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-12 Tue
| ###
| ###
| ###
| ###
| 34,643
| 0
| ###
| ###
| 0.0 |
2005-Jul-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-06 Wed
| ###
| ###
| ###
| ###
| 209,685
| 0
| ###
| ###
| 0.0 |
2005-Jul-05 Tue
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2005-Jul-04 Mon
| ###
| ###
| ###
| ###
| 189,450
| 0
| 18.7
| 18.7
| 0.0 |
2005-Jul-01 Fri
| ###
| ###
| ###
| ###
|
|
| 61.2
| 61.2
| 0.0 |
2005-Jun-30 Thu
| ###
| ###
| ###
| ###
| 856,340
| 0
| ###
| ###
| 0.0 |
2005-Jun-29 Wed
| 0.325
| 0.325
| ###
| ###
| 646,845
| ###
| 13.7
| 13.7
| 0.0 |
2005-Jun-28 Tue
| ###
| ###
| ###
| 0.325
| 2,058,055
| 0
| 20.2
| 20.2
| ### |
2005-Jun-27 Mon
| ###
| 0.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-24 Fri
| ###
| ###
| ###
| ###
| 1,313,274
| 0
| 81.5
| 81.5
| 0.0 |
2005-Jun-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-22 Wed
| 0.325
| 0.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-21 Tue
| ###
| ###
| ###
| ###
| 6,157,684
| 0
| ###
| ###
| 0.0 |
2005-Jun-20 Mon
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2005-Jun-17 Fri
| 0.27
| 0.285
| 0.27
| 0.28
|
|
| ###
| ###
| ### |
2005-Jun-16 Thu
| 0.26
| ###
| 0.26
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-15 Wed
| ###
| ###
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2005-Jun-14 Tue
| 0.255
| ###
| 0.255
| 0.26
|
|
| ###
| ###
| 0.0 |
2005-Jun-10 Fri
| 0.26
| 0.26
| 0.25
| 0.25
| 225,975
| 57,623
| 7.9
| 7.9
| 0.0 |
2005-Jun-09 Thu
| 0.26
| 0.26
| 0.255
| 0.255
| 92,625
| 23,850
| ###
| ###
| 0.0 |
2005-Jun-08 Wed
| 0.25
| 0.26
| 0.25
| 0.26
| 269,985
| 68,846
| 92.0
| 92.0
| 0.0 |
2005-Jun-07 Tue
| 0.25
| 0.25
| 0.245
| 0.245
| 529,080
| 130,947
| 17.2
| 17.2
| 0.0 |
2005-Jun-06 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Jun-03 Fri
| 0.255
| ###
| 0.25
| 0.25
|
|
| 15.1
| 15.1
| 0.0 |
2005-Jun-02 Thu
| 0.26
| 0.26
| 0.255
| 0.26
|
|
| ###
| ###
| 0.0 |
2005-Jun-01 Wed
| 0.245
| 0.255
| 0.245
| 0.255
| 141,080
| 35,270
| 92.4
| 92.4
| 0.0 |
2005-May-31 Tue
| ###
| 0.245
| 0.23
| 0.24
| 551,723
| ###
| ###
| ###
| 0.0 |
2005-May-30 Mon
| 0.225
| ###
| 0.225
| ###
| 151,885
| 17,087
| 92.1
| 92.1
| 0.0 |
2005-May-27 Fri
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 66.2
| 66.2
| 0.0 |
2005-May-26 Thu
| 0.23
| 0.23
| 0.22
| 0.225
|
|
| ###
| ###
| ### |
2005-May-25 Wed
| ###
| 0.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-24 Tue
| ###
| ###
| ###
| ###
| 478,325
| 0
| 65.5
| 65.5
| 0.0 |
2005-May-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-19 Thu
| ###
| ###
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2005-May-18 Wed
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2005-May-17 Tue
| 0.2
| 0.21
| 0.2
| 0.21
|
|
| ###
| ###
| ### |
2005-May-16 Mon
| ###
| ###
| 0.2
| 0.2
| 164,256
| 16,425
| 17.6
| 17.6
| 0.0 |
2005-May-13 Fri
| ###
| ###
| ###
| ###
| 98,972
| 0
| 68.6
| 68.6
| 0.0 |
2005-May-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-11 Wed
| 0.2
| ###
| ###
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2005-May-10 Tue
| ###
| ###
| ###
| ###
| 21,889
| 0
| 72.8
| 72.8
| 0.0 |
2005-May-09 Mon
| ###
| 0.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-06 Fri
| ###
| 0.21
| ###
| 0.21
|
|
| 82.7
| 82.7
| ### |
2005-May-05 Thu
| 0.21
| 0.21
| ###
| ###
| 241,084
| ###
| 19.3
| 19.3
| 0.0 |
2005-May-04 Wed
| 0.22
| 0.22
| ###
| 0.21
|
|
| ###
| ###
| ### |
2005-May-03 Tue
| 0.23
| ###
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2005-May-02 Mon
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 76.1
| 76.1
| ### |
2005-Apr-29 Fri
| ###
| 0.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-28 Thu
| ###
| 0.24
| 0.23
| ###
| 93,650
| ###
| 74.0
| 74.0
| 0.0 |
2005-Apr-27 Wed
| 0.245
| 0.245
| 0.24
| 0.24
| 127,750
| 30,979
| ###
| ###
| 0.0 |
2005-Apr-26 Tue
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2005-Apr-22 Fri
| 0.225
| 0.25
| 0.225
| 0.24
| 469,750
| ###
| 96.4
| 96.4
| 0.0 |
2005-Apr-21 Thu
| 0.22
| 0.225
| ###
| 0.225
|
|
| 87.5
| 87.5
| ### |
2005-Apr-20 Wed
| ###
| ###
| 0.23
| 0.23
| 142,553
| ###
| ###
| ###
| ### |
2005-Apr-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-18 Mon
| 0.24
| 0.24
| 0.23
| 0.23
| 228,856
| 53,781
| ###
| ###
| ### |
2005-Apr-15 Fri
| 0.245
| 0.25
| 0.24
| 0.24
| 64,445
| 15,789
| ###
| ###
| 0.0 |
2005-Apr-14 Thu
| 0.255
| 0.255
| 0.25
| 0.25
| 242,027
| ###
| 26.7
| 26.7
| 0.0 |
2005-Apr-13 Wed
| 0.255
| 0.255
| 0.255
| 0.255
| 67,851
| ###
| ###
| ###
| 0.0 |
2005-Apr-12 Tue
| 0.255
| 0.255
| 0.25
| 0.25
| 42,780
| ###
| 17.4
| 17.4
| 0.0 |
2005-Apr-11 Mon
| 0.245
| 0.25
| 0.245
| 0.25
| 263,982
| ###
| 90.0
| 90.0
| 0.0 |
2005-Apr-08 Fri
| 0.245
| 0.25
| 0.245
| 0.245
| 153,840
| 38,075
| ###
| ###
| 0.0 |
2005-Apr-07 Thu
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2005-Apr-06 Wed
| 0.26
| 0.26
| 0.25
| 0.25
|
|
| 11.1
| 11.1
| 0.0 |
2005-Apr-05 Tue
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 72.1
| 72.1
| 0.0 |
2005-Apr-04 Mon
| 0.26
| 0.26
| 0.26
| 0.26
| 3,150
| ###
| 76.8
| 76.8
| 0.0 |
2005-Apr-01 Fri
| 0.245
| 0.25
| 0.24
| 0.25
|
|
| 81.9
| 81.9
| 0.0 |
2005-Mar-31 Thu
| 0.24
| 0.25
| ###
| ###
|
|
| 13.8
| 13.8
| 0.0 |
2005-Mar-30 Wed
| 0.245
| 0.245
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-29 Tue
| ###
| ###
| 0.245
| 0.245
| 458,722
| ###
| ###
| ###
| 0.0 |
2005-Mar-24 Thu
| 0.26
| 0.27
| 0.25
| ###
| 320,070
| ###
| ###
| ###
| 0.0 |
2005-Mar-23 Wed
| ###
| ###
| 0.26
| ###
| 195,126
| ###
| ###
| ###
| 0.0 |
2005-Mar-22 Tue
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| 76.4
| 76.4
| ### |
2005-Mar-21 Mon
| 0.275
| 0.28
| 0.27
| 0.27
|
|
| 18.4
| 18.4
| ### |
2005-Mar-18 Fri
| 0.28
| 0.28
| 0.27
| 0.275
|
|
| ###
| ###
| ### |
2005-Mar-17 Thu
| 0.275
| 0.28
| 0.275
| 0.28
|
|
| ###
| ###
| ### |
2005-Mar-16 Wed
| 0.28
| 0.28
| 0.27
| 0.27
|
|
| 9.0
| 9.0
| ### |
2005-Mar-15 Tue
| 0.28
| 0.28
| 0.275
| 0.28
| 618,680
| 171,683
| ###
| ###
| ### |
2005-Mar-14 Mon
| ###
| 0.28
| ###
| 0.28
|
|
| ###
| ###
| ### |
2005-Mar-11 Fri
| ###
| ###
| 0.26
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2005-Mar-10 Thu
| 0.25
| ###
| 0.24
| ###
| 299,481
| ###
| 95.5
| 95.5
| 0.0 |
2005-Mar-09 Wed
| 0.26
| 0.26
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
2005-Mar-08 Tue
| ###
| ###
| 0.26
| ###
| 155,384
| ###
| 68.8
| 68.8
| 0.0 |
2005-Mar-07 Mon
| 0.26
| 0.27
| 0.26
| ###
| 261,550
| ###
| 84.9
| 84.9
| 0.0 |
2005-Mar-04 Fri
| 0.26
| 0.26
| 0.255
| 0.255
|
|
| 16.0
| 16.0
| 0.0 |
2005-Mar-03 Thu
| 0.26
| 0.26
| 0.25
| 0.25
| 226,953
| 57,873
| ###
| ###
| 0.0 |
2005-Mar-02 Wed
| 0.245
| 0.25
| 0.245
| 0.25
| 335,278
| 82,981
| ###
| ###
| 0.0 |
2005-Mar-01 Tue
| ###
| 0.245
| 0.23
| 0.245
|
|
| 94.8
| 94.8
| 0.0 |
2005-Feb-28 Mon
| 0.24
| 0.24
| 0.23
| 0.23
| 455,150
| ###
| ###
| ###
| ### |
2005-Feb-25 Fri
| 0.24
| 0.245
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2005-Feb-24 Thu
| 0.245
| 0.25
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2005-Feb-23 Wed
| 0.25
| 0.25
| 0.23
| 0.24
|
|
| 8.2
| 8.2
| 0.0 |
2005-Feb-22 Tue
| 0.28
| 0.28
| 0.26
| 0.26
|
|
| 1.7
| 1.7
| 0.0 |
2005-Feb-21 Mon
| 0.275
| 0.28
| 0.27
| 0.28
|
|
| ###
| ###
| ### |
2005-Feb-18 Fri
| 0.27
| 0.28
| 0.27
| 0.275
|
|
| ###
| ###
| ### |
2005-Feb-17 Thu
| 0.275
| 0.275
| 0.26
| 0.27
|
|
| ###
| ###
| ### |
2005-Feb-16 Wed
| 0.29
| ###
| 0.29
| ###
| 274,750
| ###
| 85.3
| 85.3
| 0.0 |
2005-Feb-15 Tue
| 0.29
| 0.29
| 0.285
| 0.29
|
|
| 73.7
| 73.7
| ### |
2005-Feb-14 Mon
| ###
| ###
| 0.285
| 0.285
| 353,785
| ###
| 9.6
| 9.6
| ### |
2005-Feb-11 Fri
| 0.29
| ###
| 0.28
| 0.285
| 321,780
| 45,049
| ###
| ###
| ### |
2005-Feb-10 Thu
| 0.28
| 0.285
| 0.275
| 0.28
| 510,379
| ###
| 74.2
| 74.2
| ### |
2005-Feb-09 Wed
| 0.26
| 0.275
| 0.255
| 0.275
| 437,372
| ###
| 96.1
| 96.1
| ### |
2005-Feb-08 Tue
| ###
| ###
| 0.245
| 0.26
|
|
| ###
| ###
| 0.0 |
2005-Feb-07 Mon
| ###
| ###
| 0.255
| ###
| 944,681
| 120,446
| ###
| ###
| 0.0 |
2005-Feb-04 Fri
| 0.275
| 0.275
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2005-Feb-03 Thu
| 0.28
| 0.28
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2005-Feb-02 Wed
| 0.29
| 0.29
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2005-Feb-01 Tue
| 0.275
| 0.29
| 0.275
| 0.29
|
|
| ###
| ###
| ### |
2005-Jan-31 Mon
| 0.275
| 0.28
| 0.275
| 0.275
|
|
| 73.6
| 73.6
| ### |
2005-Jan-28 Fri
| 0.28
| 0.28
| 0.27
| 0.28
|
|
| 70.0
| 70.0
| ### |
2005-Jan-27 Thu
| 0.29
| ###
| 0.285
| 0.285
| 494,343
| 70,443
| ###
| ###
| ### |
2005-Jan-25 Tue
| ###
| ###
| 0.285
| 0.285
| 954,289
| 135,986
| ###
| ###
| ### |
2005-Jan-24 Mon
| ###
| ###
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2005-Jan-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-20 Thu
| ###
| ###
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2005-Jan-19 Wed
| ###
| ###
| ###
| ###
| 288,973
| 0
| ###
| ###
| 0.0 |
2005-Jan-18 Tue
| ###
| 0.325
| ###
| ###
| 213,545
| ###
| 22.6
| 22.6
| 0.0 |
2005-Jan-17 Mon
| ###
| ###
| ###
| ###
| 610,483
| 0
| ###
| ###
| 0.0 |
2005-Jan-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-13 Thu
| ###
| ###
| ###
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2005-Jan-12 Wed
| 0.275
| 0.29
| 0.27
| 0.29
|
|
| ###
| ###
| ### |
2005-Jan-11 Tue
| 0.28
| 0.28
| 0.27
| 0.275
| 1,719,872
| ###
| ###
| ###
| ### |
2005-Jan-10 Mon
| 0.28
| 0.29
| 0.28
| 0.29
|
|
| 92.5
| 92.5
| ### |
2005-Jan-07 Fri
| 0.28
| 0.285
| 0.28
| 0.285
|
|
| 82.2
| 82.2
| ### |
2005-Jan-06 Thu
| 0.27
| 0.28
| ###
| 0.275
| 259,750
| ###
| 84.9
| 84.9
| ### |
2005-Jan-05 Wed
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2005-Jan-04 Tue
| 0.29
| 0.29
| 0.275
| 0.28
|
|
| 8.1
| 8.1
| ### |
2004-Dec-31 Fri
| 0.27
| 0.29
| 0.27
| 0.29
|
|
| ###
| ###
| ### |
2004-Dec-30 Thu
| 0.28
| 0.285
| ###
| ###
|
|
| 3.2
| 3.2
| 0.0 |
2004-Dec-29 Wed
| ###
| 0.325
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2004-Dec-24 Fri
| ###
| 0.325
| ###
| 0.325
|
|
| 84.7
| 84.7
| ### |
2004-Dec-23 Thu
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2004-Dec-22 Wed
| 0.325
| 0.325
| ###
| ###
| 121,981
| 19,821
| ###
| ###
| 0.0 |
2004-Dec-21 Tue
| ###
| ###
| 0.325
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-20 Mon
| ###
| ###
| ###
| 0.325
|
|
| ###
| ###
| ### |
2004-Dec-17 Fri
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2004-Dec-16 Thu
| ###
| ###
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2004-Dec-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-14 Tue
| ###
| 0.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-13 Mon
| ###
| ###
| ###
| ###
|
|
| 6.7
| 6.7
| 0.0 |
2004-Dec-10 Fri
| 0.325
| ###
| ###
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2004-Dec-09 Thu
| ###
| ###
| ###
| ###
| 2,580,752
| 0
| 74.1
| 74.1
| 0.0 |
2004-Dec-08 Wed
| ###
| ###
| 0.285
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-07 Tue
| ###
| 0.4
| ###
| ###
| 2,380,278
| 476,055
| 0.6
| 0.6
| 0.0 |
2004-Dec-06 Mon
| ###
| ###
| 0.375
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-03 Fri
| ###
| ###
| ###
| 0.385
| 387,850
| 0
| ###
| ###
| 0.0 |
2004-Dec-02 Thu
| ###
| 0.4
| 0.375
| 0.4
|
|
| ###
| ###
| 0.0 |
2004-Dec-01 Wed
| 0.41
| 0.41
| 0.4
| 0.4
|
|
| 18.2
| 18.2
| 0.0 |
2004-Nov-30 Tue
| ###
| ###
| 0.4
| ###
| 689,483
| ###
| 68.7
| 68.7
| 0.0 |
2004-Nov-29 Mon
| ###
| 0.43
| ###
| ###
| 908,882
| ###
| ###
| ###
| 0.0 |
2004-Nov-26 Fri
| ###
| 0.4
| ###
| 0.4
|
|
| 78.1
| 78.1
| 0.0 |
2004-Nov-25 Thu
| 0.385
| ###
| 0.385
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2004-Nov-24 Wed
| 0.385
| 0.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-23 Tue
| 0.375
| ###
| 0.375
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-22 Mon
| ###
| ###
| 0.375
| ###
| 350,041
| ###
| 77.6
| 77.6
| 0.0 |
2004-Nov-19 Fri
| ###
| ###
| 0.375
| ###
| 73,150
| ###
| ###
| ###
| 0.0 |
2004-Nov-18 Thu
| ###
| 0.385
| ###
| ###
| 176,725
| ###
| ###
| ###
| 0.0 |
2004-Nov-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-16 Tue
| ###
| 0.4
| ###
| ###
| 290,584
| ###
| 84.8
| 84.8
| 0.0 |
2004-Nov-15 Mon
| ###
| 0.4
| ###
| ###
| 571,759
| 114,351
| 92.4
| 92.4
| 0.0 |
2004-Nov-12 Fri
| ###
| ###
| 0.375
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2004-Nov-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-10 Wed
| 0.375
| ###
| ###
| 0.375
|
|
| 67.9
| 67.9
| ### |
2004-Nov-09 Tue
| ###
| 0.375
| ###
| 0.375
|
|
| 81.4
| 81.4
| ### |
2004-Nov-08 Mon
| 0.375
| 0.375
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2004-Nov-05 Fri
| ###
| 0.375
| ###
| 0.375
| 180,459
| ###
| 78.7
| 78.7
| ### |
2004-Nov-04 Thu
| ###
| 0.375
| ###
| 0.375
|
|
| 93.5
| 93.5
| ### |
2004-Nov-03 Wed
| 0.375
| 0.375
| ###
| 0.355
| 320,645
| 60,120
| ###
| ###
| 0.0 |
2004-Nov-02 Tue
| ###
| ###
| ###
| 0.375
|
|
| ###
| ###
| ### |
2004-Nov-01 Mon
| 0.375
| ###
| 0.375
| ###
| 203,473
| 38,151
| ###
| ###
| 0.0 |
2004-Oct-29 Fri
| 0.375
| ###
| 0.375
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-28 Thu
| ###
| ###
| ###
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2004-Oct-27 Wed
| ###
| ###
| 0.375
| 0.375
|
|
| 18.6
| 18.6
| ### |
2004-Oct-26 Tue
| ###
| ###
| 0.375
| 0.375
| 519,187
| 97,347
| 24.4
| 24.4
| ### |
2004-Oct-25 Mon
| 0.355
| 0.385
| 0.355
| 0.385
| 809,357
| ###
| ###
| ###
| 0.0 |
2004-Oct-22 Fri
| 0.375
| 0.375
| ###
| 0.355
| 1,061,379
| ###
| 2.7
| 2.7
| 0.0 |
2004-Oct-21 Thu
| ###
| 0.385
| 0.375
| ###
| 637,470
| ###
| ###
| ###
| 0.0 |
2004-Oct-20 Wed
| ###
| 0.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-19 Tue
| ###
| ###
| ###
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2004-Oct-18 Mon
| ###
| ###
| ###
| ###
| 745,125
| 0
| ###
| ###
| 0.0 |
2004-Oct-15 Fri
| ###
| ###
| 0.355
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-14 Thu
| ###
| ###
| 0.355
| 0.355
|
|
| ###
| ###
| 0.0 |
2004-Oct-13 Wed
| ###
| ###
| 0.355
| 0.355
|
|
| 18.4
| 18.4
| 0.0 |
2004-Oct-12 Tue
| 0.355
| ###
| 0.355
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-11 Mon
| 0.355
| ###
| 0.355
| 0.355
|
|
| 69.7
| 69.7
| 0.0 |
2004-Oct-08 Fri
| ###
| ###
| 0.355
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2004-Oct-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-06 Wed
| ###
| ###
| ###
| ###
| 884,659
| 0
| ###
| ###
| 0.0 |
2004-Oct-05 Tue
| ###
| ###
| ###
| ###
| 643,250
| 0
| 13.6
| 13.6
| 0.0 |
2004-Oct-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-30 Thu
| 0.345
| ###
| 0.345
| ###
| 660,521
| ###
| ###
| ###
| 0.0 |
2004-Sep-29 Wed
| 0.325
| 0.345
| 0.325
| 0.345
|
|
| 96.0
| 96.0
| 0.0 |
2004-Sep-28 Tue
| ###
| ###
| ###
| ###
| 407,583
| 0
| 82.7
| 82.7
| 0.0 |
2004-Sep-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-23 Thu
| 0.325
| 0.325
| ###
| ###
| 364,623
| 59,251
| ###
| ###
| 0.0 |
2004-Sep-22 Wed
| ###
| ###
| ###
| ###
| 1,205,653
| 0
| 66.5
| 66.5
| 0.0 |
2004-Sep-21 Tue
| ###
| 0.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-20 Mon
| ###
| ###
| ###
| ###
| 1,054,580
| 0
| ###
| ###
| 0.0 |
2004-Sep-17 Fri
| ###
| ###
| ###
| ###
| 806,450
| 0
| ###
| ###
| 0.0 |
2004-Sep-16 Thu
| ###
| ###
| ###
| ###
|
|
| 62.6
| 62.6
| 0.0 |
2004-Sep-15 Wed
| ###
| ###
| ###
| ###
| 1,004,884
| 0
| 91.4
| 91.4
| 0.0 |
2004-Sep-14 Tue
| 0.29
| ###
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2004-Sep-13 Mon
| 0.28
| 0.29
| 0.27
| 0.29
|
|
| 91.9
| 91.9
| ### |
2004-Sep-10 Fri
| 0.26
| 0.27
| 0.255
| 0.27
| 587,374
| 154,185
| 90.7
| 90.7
| ### |
2004-Sep-09 Thu
| 0.255
| 0.26
| 0.25
| 0.26
|
|
| ###
| ###
| 0.0 |
2004-Sep-08 Wed
| ###
| ###
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2004-Sep-07 Tue
| 0.27
| 0.27
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2004-Sep-06 Mon
| 0.275
| 0.275
| 0.27
| 0.27
| 145,254
| 39,581
| ###
| ###
| ### |
2004-Sep-03 Fri
| 0.275
| 0.275
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2004-Sep-02 Thu
| 0.275
| 0.275
| 0.27
| 0.275
| 247,946
| ###
| 70.8
| 70.8
| ### |
2004-Sep-01 Wed
| 0.275
| 0.275
| 0.27
| 0.275
| 171,050
| ###
| 70.2
| 70.2
| ### |
2004-Aug-31 Tue
| 0.28
| 0.28
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2004-Aug-30 Mon
| 0.28
| 0.28
| 0.275
| 0.28
|
|
| ###
| ###
| ### |
2004-Aug-27 Fri
| 0.275
| 0.275
| 0.27
| 0.275
|
|
| ###
| ###
| ### |
2004-Aug-26 Thu
| 0.28
| 0.28
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2004-Aug-25 Wed
| 0.28
| 0.285
| 0.275
| 0.285
| 341,485
| ###
| 85.3
| 85.3
| ### |
2004-Aug-24 Tue
| 0.285
| 0.285
| 0.285
| 0.285
| 87,742
| ###
| ###
| ###
| ### |
2004-Aug-23 Mon
| 0.285
| 0.29
| 0.285
| 0.285
| 381,440
| ###
| 66.1
| 66.1
| ### |
2004-Aug-20 Fri
| 0.285
| 0.285
| 0.28
| 0.285
| 648,722
| ###
| ###
| ###
| ### |
2004-Aug-19 Thu
| 0.285
| 0.285
| 0.285
| 0.285
|
|
| ###
| ###
| ### |
2004-Aug-18 Wed
| 0.28
| 0.285
| 0.28
| 0.285
| 139,985
| 39,545
| ###
| ###
| ### |
2004-Aug-17 Tue
| 0.285
| 0.285
| 0.28
| 0.28
| 364,783
| 103,051
| 15.7
| 15.7
| ### |
2004-Aug-16 Mon
| 0.29
| 0.29
| 0.285
| 0.285
|
|
| 19.2
| 19.2
| ### |
2004-Aug-13 Fri
| 0.285
| 0.29
| 0.285
| 0.29
|
|
| 86.7
| 86.7
| ### |
2004-Aug-12 Thu
| 0.29
| ###
| 0.29
| 0.29
|
|
| 73.8
| 73.8
| ### |
2004-Aug-11 Wed
| ###
| ###
| 0.29
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2004-Aug-10 Tue
| 0.29
| ###
| 0.29
| 0.29
| 568,151
| 82,381
| ###
| ###
| ### |
2004-Aug-09 Mon
| 0.29
| ###
| 0.29
| 0.29
|
|
| 75.0
| 75.0
| ### |
2004-Aug-06 Fri
| 0.285
| 0.29
| 0.28
| 0.29
|
|
| ###
| ###
| ### |
2004-Aug-05 Thu
| 0.285
| 0.29
| 0.285
| 0.285
| 445,029
| 127,945
| 69.9
| 69.9
| ### |
2004-Aug-04 Wed
| 0.285
| 0.29
| 0.285
| 0.29
| 668,558
| ###
| 87.4
| 87.4
| ### |
2004-Aug-03 Tue
| 0.29
| 0.29
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2004-Aug-02 Mon
| 0.285
| 0.29
| 0.285
| 0.29
|
|
| ###
| ###
| ### |
2004-Jul-30 Fri
| 0.28
| 0.285
| 0.28
| 0.28
| 533,850
| ###
| 63.0
| 63.0
| ### |
2004-Jul-29 Thu
| 0.27
| 0.275
| 0.27
| 0.275
| 551,324
| ###
| ###
| ###
| ### |
2004-Jul-28 Wed
| ###
| 0.27
| ###
| 0.27
| 180,753
| ###
| ###
| ###
| ### |
2004-Jul-27 Tue
| ###
| ###
| ###
| ###
| 783,151
| 0
| ###
| ###
| 0.0 |
2004-Jul-26 Mon
| 0.26
| ###
| 0.26
| ###
| 221,875
| 28,843
| 89.8
| 89.8
| 0.0 |
2004-Jul-23 Fri
| 0.255
| 0.26
| 0.255
| 0.26
|
|
| 87.9
| 87.9
| 0.0 |
2004-Jul-22 Thu
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2004-Jul-21 Wed
| 0.27
| 0.27
| 0.26
| 0.26
|
|
| 7.0
| 7.0
| 0.0 |
2004-Jul-20 Tue
| 0.26
| 0.27
| 0.26
| 0.27
|
|
| 95.4
| 95.4
| ### |
2004-Jul-19 Mon
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 68.6
| 68.6
| 0.0 |
2004-Jul-16 Fri
| 0.255
| 0.255
| 0.255
| 0.255
| 0
|
|
|
| 0.0 |
2004-Jul-15 Thu
| ###
| ###
| 0.255
| 0.255
|
|
| 7.7
| 7.7
| 0.0 |
2004-Jul-14 Wed
| 0.255
| 0.26
| 0.255
| 0.26
| 490,284
| 126,248
| ###
| ###
| 0.0 |
2004-Jul-13 Tue
| 0.255
| 0.255
| 0.25
| 0.255
|
|
| 73.6
| 73.6
| 0.0 |
2004-Jul-12 Mon
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 74.4
| 74.4
| 0.0 |
2004-Jul-09 Fri
| 0.25
| 0.26
| 0.25
| 0.26
| 262,224
| ###
| ###
| ###
| 0.0 |
2004-Jul-08 Thu
| 0.26
| 0.26
| 0.25
| 0.255
| 1,193,750
| ###
| ###
| ###
| 0.0 |
2004-Jul-07 Wed
| 0.26
| ###
| 0.26
| 0.26
|
|
| 65.2
| 65.2
| 0.0 |
2004-Jul-06 Tue
| ###
| 0.255
| ###
| 0.255
| 834,729
| 106,427
| ###
| ###
| 0.0 |
2004-Jul-05 Mon
| 0.23
| ###
| 0.23
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-02 Fri
| ###
| ###
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2004-Jul-01 Thu
| ###
| 0.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-30 Wed
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2004-Jun-29 Tue
| 0.24
| 0.24
| 0.24
| 0.24
| 385,340
| 92,481
| 70.2
| 70.2
| 0.0 |
2004-Jun-28 Mon
| 0.24
| 0.24
| ###
| 0.24
| 335,249
| 40,229
| 74.2
| 74.2
| 0.0 |
2004-Jun-25 Fri
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2004-Jun-24 Thu
| ###
| 0.245
| 0.23
| 0.245
|
|
| ###
| ###
| 0.0 |
2004-Jun-23 Wed
| 0.24
| 0.24
| 0.24
| 0.24
| 58,770
| ###
| 71.5
| 71.5
| 0.0 |
2004-Jun-22 Tue
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2004-Jun-21 Mon
| ###
| 0.24
| ###
| 0.24
|
|
| 87.7
| 87.7
| 0.0 |
2004-Jun-18 Fri
| ###
| 0.24
| 0.23
| 0.23
|
|
| 14.2
| 14.2
| ### |
2004-Jun-17 Thu
| 0.24
| 0.24
| ###
| 0.24
|
|
| 67.5
| 67.5
| 0.0 |
2004-Jun-16 Wed
| 0.24
| 0.24
| ###
| 0.24
|
|
| ###
| ###
| 0.0 |
2004-Jun-15 Tue
| 0.245
| 0.245
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2004-Jun-14 Mon
| 0.245
| 0.245
| 0.245
| 0.245
|
|
| 71.8
| 71.8
| 0.0 |
2004-Jun-11 Fri
| 0.245
| 0.245
| 0.245
| 0.245
|
|
| 71.9
| 71.9
| 0.0 |
2004-Jun-10 Thu
| 0.245
| 0.245
| ###
| ###
| 235,740
| 28,878
| 5.7
| 5.7
| 0.0 |
2004-Jun-09 Wed
| 0.245
| 0.25
| 0.245
| 0.245
|
|
| ###
| ###
| 0.0 |
2004-Jun-08 Tue
| 0.24
| 0.245
| 0.24
| 0.24
|
|
| 74.8
| 74.8
| 0.0 |
2004-Jun-07 Mon
| ###
| 0.24
| ###
| 0.24
|
|
| 90.1
| 90.1
| 0.0 |
2004-Jun-04 Fri
| 0.245
| 0.245
| 0.23
| 0.23
|
|
| 2.3
| 2.3
| ### |
2004-Jun-03 Thu
| 0.245
| 0.25
| 0.24
| 0.24
| 608,689
| 149,128
| ###
| ###
| 0.0 |
2004-Jun-02 Wed
| 0.24
| 0.245
| 0.24
| 0.24
| 490,255
| 118,886
| 69.5
| 69.5
| 0.0 |
2004-Jun-01 Tue
| ###
| 0.24
| 0.23
| 0.24
|
|
| 89.0
| 89.0
| 0.0 |
2004-May-31 Mon
| 0.23
| 0.24
| 0.225
| 0.24
|
|
| ###
| ###
| 0.0 |
2004-May-28 Fri
| 0.225
| 0.23
| 0.225
| 0.23
|
|
| 81.3
| 81.3
| ### |
2004-May-27 Thu
| 0.225
| 0.23
| 0.225
| 0.23
|
|
| ###
| ###
| ### |
2004-May-26 Wed
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2004-May-25 Tue
| 0.22
| ###
| 0.22
| 0.23
|
|
| 96.5
| 96.5
| ### |
2004-May-24 Mon
| 0.21
| 0.22
| 0.21
| 0.22
| 82,359
| ###
| ###
| ###
| 0.0 |
2004-May-21 Fri
| ###
| ###
| ###
| ###
|
|
| 5.2
| 5.2
| 0.0 |
2004-May-20 Thu
| ###
| ###
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2004-May-19 Wed
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2004-May-18 Tue
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2004-May-17 Mon
| 0.225
| 0.225
| ###
| ###
|
|
| 6.2
| 6.2
| 0.0 |
2004-May-14 Fri
| 0.23
| 0.23
| 0.23
| 0.23
| 115,220
| ###
| 75.8
| 75.8
| ### |
2004-May-13 Thu
| 0.225
| 0.23
| 0.225
| 0.23
|
|
| ###
| ###
| ### |
2004-May-12 Wed
| 0.23
| 0.23
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2004-May-11 Tue
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 71.2
| 71.2
| ### |
2004-May-10 Mon
| 0.23
| 0.23
| 0.225
| 0.23
|
|
| 83.3
| 83.3
| ### |
2004-May-07 Fri
| 0.23
| ###
| 0.225
| 0.23
|
|
| 74.4
| 74.4
| ### |
2004-May-06 Thu
| 0.23
| 0.23
| 0.23
| 0.23
| 153,780
| ###
| ###
| ###
| ### |
2004-May-05 Wed
| 0.225
| 0.23
| 0.225
| 0.23
|
|
| ###
| ###
| ### |
2004-May-04 Tue
| ###
| 0.23
| ###
| 0.225
| 1,935,776
| ###
| 95.0
| 95.0
| ### |
2004-May-03 Mon
| 0.22
| 0.225
| 0.21
| ###
| 508,275
| 110,549
| 18.4
| 18.4
| 0.0 |
2004-Apr-30 Fri
| 0.225
| 0.225
| 0.22
| 0.225
| 318,855
| 70,945
| ###
| ###
| ### |
2004-Apr-29 Thu
| 0.23
| 0.23
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2004-Apr-28 Wed
| 0.24
| 0.24
| 0.23
| ###
| 799,440
| ###
| ###
| ###
| 0.0 |
2004-Apr-27 Tue
| 0.24
| 0.245
| 0.23
| 0.24
|
|
| 74.4
| 74.4
| 0.0 |
2004-Apr-26 Mon
| 0.24
| 0.245
| 0.24
| 0.245
| 177,587
| ###
| ###
| ###
| 0.0 |
2004-Apr-23 Fri
| 0.24
| 0.24
| ###
| 0.24
| 729,756
| 87,570
| 67.6
| 67.6
| 0.0 |
2004-Apr-22 Thu
| 0.24
| 0.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-21 Wed
| 0.23
| ###
| 0.23
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2004-Apr-20 Tue
| 0.225
| 0.23
| 0.225
| 0.225
|
|
| 70.4
| 70.4
| ### |
2004-Apr-19 Mon
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2004-Apr-16 Fri
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2004-Apr-15 Thu
| 0.23
| ###
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2004-Apr-14 Wed
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 73.6
| 73.6
| 0.0 |
2004-Apr-13 Tue
| 0.23
| 0.23
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2004-Apr-07 Wed
| 0.23
| 0.23
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2004-Apr-06 Tue
| 0.225
| 0.23
| 0.225
| 0.23
|
|
| ###
| ###
| ### |
2004-Apr-05 Mon
| 0.23
| 0.23
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2004-Apr-02 Fri
| ###
| ###
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2004-Apr-01 Thu
| 0.245
| 0.245
| 0.24
| 0.24
|
|
| 13.4
| 13.4
| 0.0 |
2004-Mar-31 Wed
| 0.25
| 0.25
| 0.245
| 0.245
| 134,655
| 33,327
| ###
| ###
| 0.0 |
2004-Mar-30 Tue
| 0.245
| 0.255
| 0.24
| 0.255
| 211,920
| 52,450
| 94.3
| 94.3
| 0.0 |
2004-Mar-29 Mon
| 0.24
| 0.24
| ###
| 0.24
|
|
| 74.4
| 74.4
| 0.0 |
2004-Mar-26 Fri
| 0.225
| 0.225
| 0.225
| 0.225
| 282,979
| 63,670
| 66.8
| 66.8
| ### |
2004-Mar-25 Thu
| 0.23
| 0.23
| 0.22
| 0.225
| 371,924
| 83,682
| 17.3
| 17.3
| ### |
2004-Mar-24 Wed
| ###
| ###
| 0.22
| 0.225
| 712,174
| ###
| 5.4
| 5.4
| ### |
2004-Mar-23 Tue
| ###
| 0.24
| ###
| 0.24
|
|
| 88.5
| 88.5
| 0.0 |
2004-Mar-22 Mon
| ###
| 0.24
| 0.23
| 0.23
|
|
| 19.3
| 19.3
| ### |
2004-Mar-19 Fri
| 0.255
| 0.255
| 0.225
| 0.24
| 1,066,750
| 256,020
| 2.8
| 2.8
| 0.0 |
2004-Mar-16 Tue
| 0.245
| 0.255
| 0.245
| 0.25
|
|
| 90.1
| 90.1
| 0.0 |
2004-Mar-15 Mon
| 0.245
| 0.245
| 0.245
| 0.245
|
|
| ###
| ###
| 0.0 |
2004-Mar-12 Fri
| 0.25
| 0.25
| 0.245
| 0.245
| 45,970
| 11,377
| ###
| ###
| 0.0 |
2004-Mar-11 Thu
| 0.245
| 0.245
| 0.245
| 0.245
| 110,075
| ###
| 72.2
| 72.2
| 0.0 |
2004-Mar-10 Wed
| 0.25
| 0.25
| 0.245
| 0.25
|
|
| ###
| ###
| 0.0 |
2004-Mar-09 Tue
| 0.255
| 0.255
| 0.25
| 0.25
| 117,725
| 29,725
| ###
| ###
| 0.0 |
2004-Mar-08 Mon
| 0.25
| 0.26
| 0.25
| 0.255
| 153,275
| 39,085
| ###
| ###
| 0.0 |
2004-Mar-05 Fri
| 0.26
| 0.26
| 0.255
| 0.255
|
|
| 16.1
| 16.1
| 0.0 |
2004-Mar-04 Thu
| 0.25
| 0.25
| 0.245
| 0.245
| 21,050
| ###
| ###
| ###
| 0.0 |
2004-Mar-03 Wed
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 71.3
| 71.3
| 0.0 |
2004-Mar-02 Tue
| 0.255
| 0.255
| 0.25
| 0.25
| 215,287
| 54,359
| ###
| ###
| 0.0 |
2004-Feb-27 Fri
| 0.255
| 0.255
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
2004-Feb-26 Thu
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 73.5
| 73.5
| 0.0 |
2004-Feb-25 Wed
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2004-Feb-24 Tue
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 71.2
| 71.2
| 0.0 |
2004-Feb-23 Mon
| 0.255
| ###
| 0.255
| ###
| 143,389
| 18,282
| ###
| ###
| 0.0 |
2004-Feb-20 Fri
| 0.26
| ###
| 0.26
| ###
| 123,550
| ###
| ###
| ###
| 0.0 |
2004-Feb-19 Thu
| ###
| ###
| 0.26
| 0.26
|
|
| 17.2
| 17.2
| 0.0 |
2004-Feb-18 Wed
| 0.255
| 0.26
| 0.255
| 0.26
| 79,950
| 20,587
| ###
| ###
| 0.0 |
2004-Feb-17 Tue
| 0.26
| 0.26
| 0.255
| 0.255
| 80,350
| ###
| ###
| ###
| 0.0 |
2004-Feb-16 Mon
| ###
| ###
| 0.26
| ###
| 383,677
| 49,878
| ###
| ###
| 0.0 |
2004-Feb-13 Fri
| 0.275
| 0.275
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-12 Thu
| 0.255
| 0.27
| 0.255
| 0.27
|
|
| ###
| ###
| ### |
2004-Feb-11 Wed
| 0.26
| 0.26
| 0.255
| 0.255
| 42,176
| ###
| ###
| ###
| 0.0 |
2004-Feb-10 Tue
| 0.24
| 0.26
| 0.24
| 0.26
|
|
| 97.3
| 97.3
| 0.0 |
2004-Feb-09 Mon
| 0.245
| 0.25
| 0.24
| 0.24
|
|
| 15.5
| 15.5
| 0.0 |
2004-Feb-06 Fri
| 0.23
| 0.245
| 0.23
| 0.245
| 178,188
| ###
| ###
| ###
| 0.0 |
2004-Feb-05 Thu
| ###
| 0.24
| 0.23
| 0.23
|
|
| 17.8
| 17.8
| ### |
2004-Feb-04 Wed
| ###
| ###
| 0.23
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2004-Feb-03 Tue
| 0.24
| 0.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-02 Mon
| 0.24
| 0.245
| 0.24
| 0.245
|
|
| ###
| ###
| 0.0 |
2004-Jan-30 Fri
| 0.24
| 0.24
| ###
| 0.24
|
|
| ###
| ###
| 0.0 |
2004-Jan-29 Thu
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 71.9
| 71.9
| 0.0 |
2004-Jan-28 Wed
| 0.245
| 0.245
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2004-Jan-27 Tue
| 0.245
| 0.245
| 0.24
| 0.245
|
|
| 78.7
| 78.7
| 0.0 |
2004-Jan-23 Fri
| 0.255
| 0.255
| 0.25
| 0.25
| 204,956
| 51,751
| ###
| ###
| 0.0 |
2004-Jan-22 Thu
| 0.255
| 0.255
| 0.255
| 0.255
| 78,749
| 20,080
| ###
| ###
| 0.0 |
2004-Jan-21 Wed
| 0.25
| 0.255
| 0.245
| 0.255
|
|
| ###
| ###
| 0.0 |
2004-Jan-20 Tue
| 0.255
| 0.255
| 0.25
| 0.25
|
|
| 16.2
| 16.2
| 0.0 |
2004-Jan-19 Mon
| 0.255
| 0.26
| 0.25
| 0.25
| 278,343
| 70,977
| 19.9
| 19.9
| 0.0 |
2004-Jan-16 Fri
| 0.25
| 0.255
| 0.25
| 0.255
| 317,557
| 80,183
| ###
| ###
| 0.0 |
2004-Jan-15 Thu
| 0.25
| 0.255
| 0.25
| 0.255
| 524,244
| 132,371
| ###
| ###
| 0.0 |
2004-Jan-14 Wed
| 0.23
| ###
| 0.225
| ###
| 168,651
| 18,973
| 88.8
| 88.8
| 0.0 |
2004-Jan-13 Tue
| 0.24
| 0.24
| 0.23
| 0.23
|
|
| 7.2
| 7.2
| ### |
2004-Jan-12 Mon
| 0.25
| 0.25
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2004-Jan-09 Fri
| 0.24
| 0.245
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2004-Jan-08 Thu
| 0.24
| 0.245
| 0.24
| 0.245
| 194,320
| 47,122
| 85.4
| 85.4
| 0.0 |
2004-Jan-07 Wed
| 0.255
| 0.255
| 0.23
| ###
|
|
| 2.5
| 2.5
| 0.0 |
2004-Jan-06 Tue
| 0.245
| 0.26
| 0.245
| 0.25
| 748,940
| ###
| 82.8
| 82.8
| 0.0 |
2004-Jan-05 Mon
| ###
| 0.25
| 0.23
| 0.24
|
|
| 87.7
| 87.7
| 0.0 |
2004-Jan-02 Fri
| ###
| 0.225
| ###
| 0.225
|
|
| 94.7
| 94.7
| ### |
2003-Dec-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-30 Tue
| 0.21
| ###
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2003-Dec-29 Mon
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2003-Dec-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-23 Tue
| ###
| 0.21
| 0.2
| 0.21
| 218,981
| ###
| ###
| ###
| ### |
2003-Dec-22 Mon
| 0.21
| 0.21
| ###
| ###
| 297,020
| 31,187
| ###
| ###
| 0.0 |
2003-Dec-19 Fri
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2003-Dec-18 Thu
| 0.21
| 0.21
| 0.21
| 0.21
| 172,272
| 36,177
| 78.4
| 78.4
| ### |
2003-Dec-17 Wed
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2003-Dec-16 Tue
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2003-Dec-15 Mon
| ###
| 0.21
| ###
| 0.21
|
|
| ###
| ###
| ### |
2003-Dec-12 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Dec-11 Thu
| 0.21
| 0.21
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2003-Dec-10 Wed
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2003-Dec-09 Tue
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2003-Dec-08 Mon
| ###
| ###
| ###
| ###
| 20,180
| 0
| ###
| ###
| 0.0 |
2003-Dec-05 Fri
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2003-Dec-04 Thu
| ###
| ###
| 0.2
| 0.2
| 50,670
| ###
| 15.0
| 15.0
| 0.0 |
2003-Dec-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-02 Tue
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2003-Dec-01 Mon
| ###
| ###
| 0.2
| 0.2
| 30,477
| 3,047
| ###
| ###
| 0.0 |
2003-Nov-28 Fri
| 0.2
| ###
| 0.2
| ###
| 309,778
| 30,977
| ###
| ###
| 0.0 |
2003-Nov-27 Thu
| ###
| ###
| 0.2
| 0.2
|
|
| 13.5
| 13.5
| 0.0 |
2003-Nov-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Nov-24 Mon
| ###
| 0.21
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2003-Nov-21 Fri
| ###
| 0.21
| ###
| 0.21
|
|
| ###
| ###
| ### |
2003-Nov-20 Thu
| 0.2
| ###
| 0.2
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-19 Wed
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2003-Nov-18 Tue
| ###
| ###
| 0.2
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2003-Nov-17 Mon
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2003-Nov-14 Fri
| 0.21
| 0.21
| ###
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2003-Nov-13 Thu
| 0.21
| 0.21
| ###
| 0.21
|
|
| 71.7
| 71.7
| ### |
2003-Nov-12 Wed
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 74.7
| 74.7
| ### |
2003-Nov-11 Tue
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2003-Nov-10 Mon
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 73.8
| 73.8
| ### |
2003-Nov-07 Fri
| 0.21
| ###
| 0.21
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-06 Thu
| ###
| 0.21
| ###
| 0.21
|
|
| 88.1
| 88.1
| ### |
2003-Nov-05 Wed
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2003-Nov-04 Tue
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2003-Nov-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-30 Thu
| 0.21
| ###
| 0.21
| 0.21
|
|
| 68.0
| 68.0
| ### |
2003-Oct-29 Wed
| ###
| ###
| 0.21
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2003-Oct-28 Tue
| ###
| 0.22
| ###
| 0.22
|
|
| 90.6
| 90.6
| 0.0 |
2003-Oct-27 Mon
| 0.22
| 0.22
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2003-Oct-24 Fri
| ###
| 0.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-23 Thu
| ###
| ###
| 0.2
| 0.2
| 99,953
| ###
| 17.6
| 17.6
| 0.0 |
2003-Oct-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-20 Mon
| ###
| ###
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2003-Oct-17 Fri
| ###
| ###
| ###
| ###
| 96,180
| 0
| ###
| ###
| 0.0 |
2003-Oct-16 Thu
| ###
| ###
| 0.2
| 0.2
|
|
| 16.6
| 16.6
| 0.0 |
2003-Oct-15 Wed
| ###
| ###
| 0.2
| 0.2
| 400,440
| 40,044
| ###
| ###
| 0.0 |
2003-Oct-14 Tue
| ###
| 0.2
| ###
| 0.2
|
|
| 85.1
| 85.1
| 0.0 |
2003-Oct-13 Mon
| ###
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2003-Oct-10 Fri
| ###
| 0.2
| ###
| 0.2
|
|
| 85.5
| 85.5
| 0.0 |
2003-Oct-09 Thu
| ###
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-06 Mon
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 69.9
| 69.9
| 0.0 |
2003-Oct-03 Fri
| 0.2
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2003-Oct-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-01 Wed
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 71.0
| 71.0
| 0.0 |
2003-Sep-30 Tue
| ###
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2003-Sep-29 Mon
| ###
| 0.2
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2003-Sep-26 Fri
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2003-Sep-25 Thu
| 0.2
| 0.2
| 0.2
| 0.2
| 218,670
| ###
| ###
| ###
| 0.0 |
2003-Sep-24 Wed
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 64.9
| 64.9
| 0.0 |
2003-Sep-23 Tue
| 0.21
| 0.21
| 0.2
| 0.2
|
|
| 6.6
| 6.6
| 0.0 |
2003-Sep-22 Mon
| 0.21
| 0.21
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2003-Sep-19 Fri
| 0.21
| 0.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-18 Thu
| 0.21
| 0.21
| 0.2
| 0.21
| 719,045
| ###
| ###
| ###
| ### |
2003-Sep-17 Wed
| ###
| ###
| ###
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2003-Sep-16 Tue
| ###
| ###
| 0.185
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2003-Sep-15 Mon
| 0.2
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-12 Fri
| ###
| ###
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2003-Sep-11 Thu
| ###
| 0.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-09 Tue
| ###
| ###
| 0.2
| 0.2
|
|
| 15.9
| 15.9
| 0.0 |
2003-Sep-08 Mon
| 0.21
| 0.21
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2003-Sep-05 Fri
| 0.225
| 0.225
| 0.21
| 0.21
| 114,846
| 24,979
| 2.5
| 2.5
| ### |
2003-Sep-04 Thu
| 0.225
| 0.225
| 0.22
| 0.22
| 319,154
| ###
| 13.5
| 13.5
| 0.0 |
2003-Sep-03 Wed
| 0.23
| 0.23
| 0.225
| 0.225
|
|
| 15.9
| 15.9
| ### |
2003-Sep-02 Tue
| 0.225
| 0.23
| 0.225
| 0.23
|
|
| ###
| ###
| ### |
2003-Sep-01 Mon
| ###
| 0.23
| ###
| 0.225
| 522,440
| 60,080
| 97.2
| 97.2
| ### |
2003-Aug-29 Fri
| ###
| ###
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2003-Aug-28 Thu
| 0.2
| ###
| 0.2
| ###
| 46,949
| ###
| 83.9
| 83.9
| 0.0 |
2003-Aug-27 Wed
| 0.2
| ###
| 0.2
| ###
| 164,051
| ###
| ###
| ###
| 0.0 |
2003-Aug-26 Tue
| ###
| ###
| 0.2
| 0.2
|
|
| 15.4
| 15.4
| 0.0 |
2003-Aug-25 Mon
| 0.21
| 0.21
| ###
| 0.21
|
|
| 67.8
| 67.8
| ### |
2003-Aug-22 Fri
| ###
| 0.21
| 0.2
| 0.21
|
|
| ###
| ###
| ### |
2003-Aug-21 Thu
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2003-Aug-20 Wed
| ###
| ###
| 0.2
| ###
| 1,786,177
| ###
| ###
| ###
| 0.0 |
2003-Aug-19 Tue
| 0.2
| 0.21
| 0.2
| 0.21
|
|
| 92.7
| 92.7
| ### |
2003-Aug-18 Mon
| ###
| ###
| 0.2
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2003-Aug-15 Fri
| 0.21
| 0.21
| ###
| 0.21
|
|
| 69.2
| 69.2
| ### |
2003-Aug-14 Thu
| 0.21
| 0.21
| 0.2
| 0.21
| 563,522
| 115,522
| ###
| ###
| ### |
2003-Aug-13 Wed
| 0.21
| 0.21
| 0.21
| 0.21
| 130,581
| 27,422
| ###
| ###
| ### |
2003-Aug-12 Tue
| 0.21
| ###
| 0.21
| 0.21
|
|
| 72.1
| 72.1
| ### |
2003-Aug-11 Mon
| 0.21
| ###
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2003-Aug-08 Fri
| ###
| ###
| 0.21
| 0.21
| 67,653
| ###
| 12.4
| 12.4
| ### |
2003-Aug-07 Thu
| ###
| 0.22
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2003-Aug-06 Wed
| ###
| ###
| 0.21
| 0.21
| 152,750
| ###
| ###
| ###
| ### |
2003-Aug-05 Tue
| ###
| 0.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-04 Mon
| 0.21
| ###
| 0.21
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2003-Aug-01 Fri
| 0.2
| 0.21
| 0.2
| 0.21
|
|
| ###
| ###
| ### |
2003-Jul-31 Thu
| 0.21
| 0.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-29 Tue
| 0.22
| 0.225
| ###
| ###
|
|
| 3.2
| 3.2
| 0.0 |
2003-Jul-28 Mon
| ###
| 0.22
| ###
| 0.22
|
|
| ###
| ###
| 0.0 |
2003-Jul-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-24 Thu
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2003-Jul-23 Wed
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2003-Jul-22 Tue
| ###
| ###
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2003-Jul-21 Mon
| ###
| ###
| ###
| ###
| 211,250
| 0
| ###
| ###
| 0.0 |
2003-Jul-18 Fri
| 0.2
| ###
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2003-Jul-17 Thu
| 0.185
| 0.2
| 0.185
| 0.2
| 1,175,854
| 226,351
| ###
| ###
| 0.0 |
2003-Jul-16 Wed
| 0.185
| 0.185
| ###
| ###
|
|
| 9.2
| 9.2
| 0.0 |
2003-Jul-15 Tue
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| 68.6
| 68.6
| ### |
2003-Jul-14 Mon
| ###
| 0.185
| ###
| 0.185
|
|
| 88.0
| 88.0
| ### |
2003-Jul-11 Fri
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2003-Jul-10 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jul-09 Wed
| ###
| 0.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-08 Tue
| 0.185
| 0.185
| ###
| ###
| 97,657
| ###
| 11.0
| 11.0
| 0.0 |
2003-Jul-07 Mon
| 0.185
| 0.185
| ###
| 0.185
|
|
| ###
| ###
| ### |
2003-Jul-04 Fri
| 0.185
| 0.185
| ###
| ###
| 73,948
| 6,840
| ###
| ###
| 0.0 |
2003-Jul-03 Thu
| 0.185
| 0.185
| 0.185
| 0.185
| 145,150
| 26,852
| ###
| ###
| ### |
2003-Jul-02 Wed
| 0.185
| 0.185
| ###
| ###
|
|
| 8.7
| 8.7
| 0.0 |
2003-Jul-01 Tue
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| 68.9
| 68.9
| ### |
2003-Jun-30 Mon
| 0.185
| ###
| ###
| ###
| 917,547
| 0
| ###
| ###
| 0.0 |
2003-Jun-27 Fri
| ###
| ###
| 0.175
| ###
| 507,350
| ###
| ###
| ###
| 0.0 |
2003-Jun-25 Wed
| ###
| 0.175
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2003-Jun-24 Tue
| ###
| 0.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-23 Mon
| ###
| ###
| ###
| ###
| 398,750
| 0
| ###
| ###
| 0.0 |
2003-Jun-20 Fri
| ###
| ###
| ###
| ###
| 208,250
| 0
| ###
| ###
| 0.0 |
2003-Jun-19 Thu
| 0.155
| ###
| ###
| 0.155
| 392,250
| 0
| ###
| ###
| ### |
2003-Jun-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-17 Tue
| 0.155
| 0.155
| 0.155
| 0.155
| 0
|
|
|
| ### |
2003-Jun-16 Mon
| 0.155
| 0.155
| 0.155
| 0.155
| 0
|
|
|
| ### |
2003-Jun-13 Fri
| 0.155
| 0.155
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2003-Jun-12 Thu
| ###
| 0.155
| ###
| 0.155
|
|
| ###
| ###
| ### |
2003-Jun-11 Wed
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2003-Jun-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jun-05 Thu
| ###
| ###
| ###
| ###
|
|
| 11.3
| 11.3
| 0.0 |
2003-Jun-04 Wed
| ###
| ###
| ###
| ###
| 196,250
| 0
| ###
| ###
| 0.0 |
2003-Jun-03 Tue
| ###
| ###
| ###
| ###
| 253,054
| 0
| 97.3
| 97.3
| 0.0 |
2003-Jun-02 Mon
| ###
| ###
| 0.155
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2003-May-30 Fri
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2003-May-29 Thu
| 0.155
| 0.155
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2003-May-28 Wed
| ###
| 0.155
| ###
| 0.155
|
|
| ###
| ###
| ### |
2003-May-27 Tue
| ###
| ###
| 0.155
| 0.155
| 104,356
| 8,087
| 11.3
| 11.3
| ### |
2003-May-26 Mon
| 0.155
| ###
| 0.155
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-23 Fri
| 0.155
| 0.155
| ###
| 0.155
|
|
| ###
| ###
| ### |
2003-May-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|