End of day Prices (full format), 1200 Days for (VWD) VILLA WORLD LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2006-Dec-22 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-21 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-20 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-19 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-18 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-15 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-14 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-13 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-12 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-11 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-08 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-07 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-06 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-05 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-04 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-01 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-30 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-29 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-28 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-27 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-24 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-23 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-22 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-21 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
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
| ###
| ###
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2006-Nov-03 Fri
| 1.54
| 1.54
| 1.54
| 1.54
|
|
| ###
| ###
| ### |
2006-Nov-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-01 Wed
| 1.55
| 1.55
| 1.54
| 1.54
|
|
| 26.6
| 26.6
| ### |
2006-Oct-31 Tue
| 1.54
| 1.55
| 1.54
| 1.55
|
|
| ###
| ###
| ### |
2006-Oct-30 Mon
| 1.55
| 1.55
| 1.53
| 1.53
|
|
| 21.0
| 21.0
| ### |
2006-Oct-27 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-26 Thu
| ###
| ###
| 1.53
| 1.53
|
|
| 6.3
| 6.3
| ### |
2006-Oct-25 Wed
| 1.7
| 1.7
| ###
| ###
|
|
| 4.7
| 4.7
| 0.0 |
2006-Oct-24 Tue
| 1.71
| 1.71
| 1.71
| 1.71
| 1,378
| 2,356
| 73.7
| 73.7
| 0.1 |
2006-Oct-23 Mon
| ###
| 1.71
| ###
| 1.71
| 8,622
| 7,371
| 94.8
| 94.8
| 0.1 |
2006-Oct-20 Fri
| 1.71
| 1.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-19 Thu
| ###
| ###
| ###
| ###
| 61,873
| 0
| ###
| ###
| 0.0 |
2006-Oct-18 Wed
| 1.55
| ###
| 1.55
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-17 Tue
| 1.54
| 1.55
| 1.54
| 1.55
|
|
| 76.8
| 76.8
| ### |
2006-Oct-16 Mon
| ###
| 1.56
| ###
| 1.56
|
|
| 86.6
| 86.6
| ### |
2006-Oct-13 Fri
| 1.53
| 1.53
| ###
| ###
| 15,782
| 12,073
| 22.8
| 22.8
| 0.0 |
2006-Oct-12 Thu
| ###
| 1.54
| ###
| 1.54
|
|
| 80.5
| 80.5
| ### |
2006-Oct-11 Wed
| 1.51
| 1.51
| 1.51
| 1.51
| 23,921
| 36,120
| 61.7
| 61.7
| 0.1 |
2006-Oct-10 Tue
| 1.52
| 1.56
| 1.51
| ###
| 21,279
| ###
| ###
| ###
| 0.0 |
2006-Oct-09 Mon
| 1.58
| 1.58
| 1.51
| 1.51
| 70,474
| 108,882
| 5.4
| 5.4
| 0.1 |
2006-Oct-06 Fri
| 1.7
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-05 Thu
| 1.77
| 1.77
| 1.76
| 1.76
|
|
| 24.4
| 24.4
| 0.1 |
2006-Oct-04 Wed
| 1.77
| 1.77
| 1.77
| 1.77
|
|
| 68.8
| 68.8
| ### |
2006-Oct-03 Tue
| 1.77
| 1.77
| 1.77
| 1.77
|
|
| 69.7
| 69.7
| ### |
2006-Oct-02 Mon
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| 63.4
| 63.4
| 0.1 |
2006-Sep-29 Fri
| 1.76
| 1.77
| 1.75
| ###
| 22,870
| 40,251
| ###
| ###
| 0.0 |
2006-Sep-28 Thu
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| 63.6
| 63.6
| 0.1 |
2006-Sep-27 Wed
| ###
| 1.74
| ###
| 1.74
|
|
| ###
| ###
| 0.1 |
2006-Sep-26 Tue
| 1.755
| 1.755
| ###
| 1.72
| 105,321
| ###
| ###
| ###
| 0.1 |
2006-Sep-25 Mon
| 1.755
| 1.77
| 1.755
| 1.77
|
|
| 76.5
| 76.5
| ### |
2006-Sep-22 Fri
| 1.76
| 1.77
| 1.755
| 1.755
|
|
| 28.9
| 28.9
| 0.1 |
2006-Sep-21 Thu
| 1.755
| 1.76
| 1.755
| 1.755
| 27,277
| ###
| ###
| ###
| 0.1 |
2006-Sep-20 Wed
| 1.755
| 1.755
| 1.755
| 1.755
|
|
| ###
| ###
| 0.1 |
2006-Sep-19 Tue
| 1.76
| 1.76
| 1.755
| 1.755
|
|
| ###
| ###
| 0.1 |
2006-Sep-18 Mon
| 1.77
| 1.77
| 1.76
| 1.77
|
|
| 67.3
| 67.3
| ### |
2006-Sep-15 Fri
| 1.755
| 1.755
| 1.755
| 1.755
|
|
| 66.7
| 66.7
| 0.1 |
2006-Sep-14 Thu
| 1.77
| 1.77
| 1.745
| 1.745
| 56,677
| ###
| 16.0
| 16.0
| 0.1 |
2006-Sep-13 Wed
| 1.755
| 1.77
| 1.75
| 1.76
|
|
| ###
| ###
| 0.1 |
2006-Sep-12 Tue
| 1.74
| 1.745
| 1.725
| 1.73
|
|
| 44.2
| 44.2
| ### |
2006-Sep-11 Mon
| 1.725
| 1.755
| 1.72
| 1.755
|
|
| ###
| ###
| 0.1 |
2006-Sep-08 Fri
| 1.78
| 1.785
| 1.76
| 1.77
| 139,028
| 246,427
| ###
| ###
| ### |
2006-Sep-07 Thu
| 1.74
| 1.78
| 1.74
| 1.78
| 57,555
| ###
| 84.3
| 84.3
| 0.1 |
2006-Sep-06 Wed
| 1.74
| 1.74
| 1.74
| 1.74
| 11,650
| 20,271
| ###
| ###
| 0.1 |
2006-Sep-05 Tue
| 1.72
| 1.75
| ###
| 1.72
| 171,951
| 150,457
| ###
| ###
| 0.1 |
2006-Sep-04 Mon
| 1.72
| 1.72
| 1.72
| 1.72
|
|
| 67.6
| 67.6
| 0.1 |
2006-Sep-01 Fri
| 1.72
| 1.72
| ###
| ###
| 18,974
| ###
| ###
| ###
| 0.0 |
2006-Aug-31 Thu
| ###
| 1.72
| ###
| 1.72
| 137,684
| ###
| ###
| ###
| 0.1 |
2006-Aug-30 Wed
| 1.72
| 1.72
| ###
| ###
| 116,988
| ###
| ###
| ###
| 0.0 |
2006-Aug-29 Tue
| 1.71
| 1.72
| 1.71
| 1.72
|
|
| 71.3
| 71.3
| 0.1 |
2006-Aug-28 Mon
| ###
| 1.72
| ###
| 1.72
| 138,321
| 118,956
| 74.5
| 74.5
| 0.1 |
2006-Aug-25 Fri
| ###
| ###
| 1.7
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2006-Aug-24 Thu
| 1.7
| ###
| 1.7
| 1.71
| 95,947
| 81,554
| ###
| ###
| 0.1 |
2006-Aug-23 Wed
| 1.7
| 1.71
| ###
| 1.7
|
|
| 64.3
| 64.3
| ### |
2006-Aug-22 Tue
| 1.71
| ###
| 1.7
| ###
| 155,382
| 132,074
| ###
| ###
| 0.0 |
2006-Aug-21 Mon
| 1.7
| ###
| 1.7
| 1.71
| 206,870
| ###
| 74.2
| 74.2
| 0.1 |
2006-Aug-18 Fri
| 1.7
| 1.71
| 1.7
| 1.71
|
|
| ###
| ###
| 0.1 |
2006-Aug-17 Thu
| ###
| 1.71
| 1.7
| 1.7
|
|
| 24.7
| 24.7
| ### |
2006-Aug-16 Wed
| 1.7
| 1.71
| 1.7
| ###
| 235,375
| ###
| 79.1
| 79.1
| 0.0 |
2006-Aug-15 Tue
| ###
| 1.71
| 1.7
| ###
| 481,120
| ###
| 77.8
| 77.8
| 0.0 |
2006-Aug-14 Mon
| ###
| 1.71
| 1.7
| 1.7
| 447,674
| 763,284
| 29.6
| 29.6
| ### |
2006-Aug-11 Fri
| 1.71
| 1.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-10 Thu
| 1.72
| 1.72
| 1.71
| 1.71
| 524,688
| ###
| 25.8
| 25.8
| 0.1 |
2006-Aug-09 Wed
| ###
| 1.725
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-08 Tue
| ###
| 1.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-07 Mon
| 1.675
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-03 Thu
| ###
| 1.725
| 1.675
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-02 Wed
| 1.7
| 1.72
| 1.7
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-01 Tue
| 1.71
| 1.71
| 1.7
| 1.7
|
|
| 32.8
| 32.8
| ### |
2006-Jul-31 Mon
| ###
| 1.71
| ###
| 1.71
| 91,072
| ###
| 83.6
| 83.6
| 0.1 |
2006-Jul-28 Fri
| 1.73
| 1.73
| ###
| ###
| 54,653
| 47,274
| 7.4
| 7.4
| 0.0 |
2006-Jul-27 Thu
| 1.72
| 1.73
| 1.72
| 1.73
|
|
| 63.1
| 63.1
| ### |
2006-Jul-26 Wed
| ###
| 1.73
| ###
| 1.73
|
|
| 86.4
| 86.4
| ### |
2006-Jul-25 Tue
| ###
| 1.7
| ###
| 1.685
| 38,988
| ###
| ###
| ###
| ### |
2006-Jul-24 Mon
| ###
| 1.675
| ###
| 1.675
|
|
| ###
| ###
| ### |
2006-Jul-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-19 Wed
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2006-Jul-18 Tue
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2006-Jul-17 Mon
| 1.675
| 1.675
| ###
| ###
|
|
| 40.5
| 40.5
| 0.0 |
2006-Jul-14 Fri
| 1.675
| 1.675
| ###
| 1.675
| 14,878
| ###
| 78.2
| 78.2
| ### |
2006-Jul-13 Thu
| ###
| ###
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2006-Jul-12 Wed
| ###
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2006-Jul-11 Tue
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2006-Jul-10 Mon
| ###
| 1.655
| 1.645
| ###
| 102,648
| ###
| ###
| ###
| 0.0 |
2006-Jul-07 Fri
| 1.675
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-05 Wed
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2006-Jul-04 Tue
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2006-Jul-03 Mon
| ###
| 1.7
| ###
| ###
| 250,575
| 212,988
| ###
| ###
| 0.0 |
2006-Jun-30 Fri
| ###
| ###
| 1.675
| 1.675
|
|
| 26.7
| 26.7
| ### |
2006-Jun-27 Tue
| ###
| 1.7
| ###
| 1.7
|
|
| 79.4
| 79.4
| ### |
2006-Jun-26 Mon
| 1.72
| 1.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-23 Fri
| ###
| ###
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2006-Jun-22 Thu
| 1.71
| 1.72
| ###
| 1.7
|
|
| 27.8
| 27.8
| ### |
2006-Jun-21 Wed
| 1.725
| 1.73
| 1.71
| 1.71
| 10,453
| 17,979
| 27.9
| 27.9
| 0.1 |
2006-Jun-20 Tue
| ###
| 1.725
| 1.7
| 1.725
| 177,922
| ###
| 83.7
| 83.7
| ### |
2006-Jun-19 Mon
| 1.71
| 1.71
| 1.7
| 1.7
|
|
| 39.2
| 39.2
| ### |
2006-Jun-16 Fri
| ###
| 1.725
| 1.7
| 1.725
|
|
| ###
| ###
| ### |
2006-Jun-15 Thu
| 1.7
| 1.72
| 1.7
| 1.72
|
|
| ###
| ###
| 0.1 |
2006-Jun-14 Wed
| 1.71
| 1.73
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2006-Jun-13 Tue
| 1.74
| 1.74
| 1.7
| 1.72
| 63,273
| 108,829
| 47.5
| 47.5
| 0.1 |
2006-Jun-09 Fri
| 1.72
| 1.75
| ###
| 1.75
|
|
| 83.4
| 83.4
| 0.1 |
2006-Jun-08 Thu
| 1.74
| 1.75
| 1.72
| 1.72
|
|
| 43.7
| 43.7
| 0.1 |
2006-Jun-07 Wed
| ###
| 1.74
| 1.73
| 1.74
|
|
| ###
| ###
| 0.1 |
2006-Jun-06 Tue
| 1.71
| ###
| 1.7
| ###
| 29,725
| ###
| 87.3
| 87.3
| 0.0 |
2006-Jun-05 Mon
| 1.71
| 1.74
| 1.7
| 1.7
| 88,449
| ###
| ###
| ###
| ### |
2006-Jun-02 Fri
| 1.725
| 1.725
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-01 Thu
| 1.72
| 1.72
| 1.71
| 1.72
|
|
| 68.1
| 68.1
| 0.1 |
2006-May-31 Wed
| 1.7
| 1.72
| 1.685
| 1.72
|
|
| ###
| ###
| 0.1 |
2006-May-30 Tue
| 1.7
| 1.7
| ###
| 1.7
| 63,954
| ###
| ###
| ###
| ### |
2006-May-29 Mon
| 1.7
| 1.71
| 1.7
| 1.7
| 71,848
| ###
| 65.8
| 65.8
| ### |
2006-May-26 Fri
| ###
| 1.7
| ###
| 1.7
| 120,970
| 102,824
| 67.8
| 67.8
| ### |
2006-May-25 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-24 Wed
| ###
| 1.7
| ###
| 1.7
| 162,980
| ###
| ###
| ###
| ### |
2006-May-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-19 Fri
| 1.625
| ###
| 1.625
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2006-May-18 Thu
| ###
| 1.655
| 1.625
| 1.625
|
|
| 32.0
| 32.0
| ### |
2006-May-17 Wed
| 1.645
| ###
| 1.645
| 1.655
|
|
| ###
| ###
| 0.1 |
2006-May-16 Tue
| 1.625
| ###
| ###
| ###
| 52,880
| 0
| 44.7
| 44.7
| 0.0 |
2006-May-15 Mon
| ###
| ###
| ###
| ###
| 95,250
| 0
| 83.4
| 83.4
| 0.0 |
2006-May-12 Fri
| ###
| ###
| ###
| ###
| 100,246
| 0
| 71.2
| 71.2
| 0.0 |
2006-May-11 Thu
| 1.655
| ###
| ###
| ###
| 84,958
| 0
| 11.1
| 11.1
| 0.0 |
2006-May-10 Wed
| 1.71
| 1.71
| 1.655
| ###
| 73,722
| ###
| 22.6
| 22.6
| 0.0 |
2006-May-09 Tue
| ###
| 1.7
| 1.675
| 1.7
|
|
| 76.5
| 76.5
| ### |
2006-May-08 Mon
| 1.7
| ###
| ###
| 1.7
|
|
| 65.0
| 65.0
| ### |
2006-May-05 Fri
| 1.7
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2006-May-04 Thu
| 1.72
| 1.72
| 1.7
| 1.72
|
|
| ###
| ###
| 0.1 |
2006-May-03 Wed
| 1.72
| 1.72
| 1.71
| 1.72
| 77,150
| ###
| 68.5
| 68.5
| 0.1 |
2006-May-02 Tue
| 1.72
| 1.72
| ###
| ###
| 59,973
| 51,576
| ###
| ###
| 0.0 |
2006-May-01 Mon
| 1.71
| 1.73
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2006-Apr-28 Fri
| 1.7
| 1.7
| ###
| 1.7
| 89,328
| 75,928
| 69.0
| 69.0
| ### |
2006-Apr-27 Thu
| 1.71
| 1.71
| 1.675
| ###
| 75,928
| ###
| ###
| ###
| 0.0 |
2006-Apr-26 Wed
| 1.72
| 1.72
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2006-Apr-24 Mon
| 1.75
| 1.75
| 1.7
| 1.72
| 383,325
| ###
| 19.8
| 19.8
| 0.1 |
2006-Apr-21 Fri
| 1.725
| 1.755
| 1.7
| ###
| 818,349
| ###
| 71.1
| 71.1
| 0.0 |
2006-Apr-20 Thu
| ###
| ###
| ###
| ###
| 123,273
| 0
| ###
| ###
| 0.0 |
2006-Apr-19 Wed
| 1.58
| ###
| 1.57
| 1.58
|
|
| ###
| ###
| 0.1 |
2006-Apr-18 Tue
| 1.54
| ###
| 1.54
| 1.58
| 268,225
| ###
| ###
| ###
| 0.1 |
2006-Apr-13 Thu
| 1.52
| 1.52
| 1.51
| 1.52
|
|
| 71.4
| 71.4
| 0.1 |
2006-Apr-11 Tue
| 1.51
| 1.52
| 1.5
| 1.5
|
|
| 31.5
| 31.5
| 0.1 |
2006-Apr-10 Mon
| 1.51
| 1.51
| ###
| 1.5
| 74,050
| ###
| 33.5
| 33.5
| 0.1 |
2006-Apr-07 Fri
| 1.5
| 1.5
| ###
| 1.5
|
|
| ###
| ###
| 0.1 |
2006-Apr-06 Thu
| 1.5
| 1.5
| ###
| 1.5
|
|
| 63.4
| 63.4
| 0.1 |
2006-Apr-05 Wed
| ###
| 1.5
| ###
| ###
| 42,073
| 31,554
| 65.4
| 65.4
| 0.0 |
2006-Apr-04 Tue
| 1.5
| 1.5
| 1.5
| 1.5
| 4,956
| ###
| ###
| ###
| 0.1 |
2006-Apr-03 Mon
| 1.51
| 1.51
| 1.49
| 1.51
| 89,076
| ###
| 63.4
| 63.4
| 0.1 |
2006-Mar-31 Fri
| ###
| 1.52
| ###
| 1.52
|
|
| ###
| ###
| 0.1 |
2006-Mar-30 Thu
| 1.5
| 1.54
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2006-Mar-29 Wed
| 1.52
| 1.52
| 1.49
| 1.5
|
|
| 19.7
| 19.7
| 0.1 |
2006-Mar-28 Tue
| 1.5
| 1.52
| 1.485
| 1.52
|
|
| 75.4
| 75.4
| 0.1 |
2006-Mar-27 Mon
| 1.53
| 1.53
| 1.46
| 1.5
| 101,559
| ###
| 17.9
| 17.9
| 0.1 |
2006-Mar-24 Fri
| 1.57
| ###
| ###
| ###
| 326,440
| 0
| ###
| ###
| 0.0 |
2006-Mar-23 Thu
| 1.575
| 1.575
| 1.55
| 1.57
| 75,020
| ###
| 30.3
| 30.3
| 0.1 |
2006-Mar-22 Wed
| 1.56
| 1.575
| 1.55
| 1.575
|
|
| ###
| ###
| 0.1 |
2006-Mar-21 Tue
| ###
| 1.58
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2006-Mar-20 Mon
| 1.55
| ###
| 1.55
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2006-Mar-17 Fri
| 1.52
| 1.56
| 1.52
| 1.55
| 54,170
| 83,421
| 81.9
| 81.9
| ### |
2006-Mar-16 Thu
| 1.55
| 1.55
| 1.52
| 1.52
| 151,770
| ###
| ###
| ###
| 0.1 |
2006-Mar-15 Wed
| 1.55
| 1.55
| 1.54
| 1.55
|
|
| 69.0
| 69.0
| ### |
2006-Mar-14 Tue
| 1.54
| 1.55
| 1.54
| 1.55
| 28,528
| 44,075
| 74.5
| 74.5
| ### |
2006-Mar-13 Mon
| 1.54
| 1.54
| 1.54
| 1.54
|
|
| ###
| ###
| ### |
2006-Mar-10 Fri
| 1.525
| 1.545
| 1.52
| 1.53
|
|
| 68.3
| 68.3
| ### |
2006-Mar-09 Thu
| 1.51
| 1.53
| 1.51
| 1.53
| 15,753
| 23,944
| 76.3
| 76.3
| ### |
2006-Mar-08 Wed
| 1.54
| 1.54
| 1.51
| 1.51
| 33,250
| ###
| ###
| ###
| 0.1 |
2006-Mar-07 Tue
| 1.52
| 1.52
| 1.51
| 1.51
|
|
| 28.0
| 28.0
| 0.1 |
2006-Mar-06 Mon
| 1.52
| 1.52
| 1.52
| 1.52
| 228
| 346
| 66.9
| 66.9
| 0.1 |
2006-Mar-03 Fri
| 1.53
| 1.53
| 1.53
| 1.53
|
|
| 64.7
| 64.7
| ### |
2006-Mar-02 Thu
| 1.53
| 1.53
| 1.53
| 1.53
| 32,322
| 49,452
| ###
| ###
| ### |
2006-Mar-01 Wed
| 1.52
| 1.525
| 1.52
| 1.525
|
|
| 76.6
| 76.6
| 0.1 |
2006-Feb-28 Tue
| 1.53
| 1.53
| 1.53
| 1.53
|
|
| ###
| ###
| ### |
2006-Feb-27 Mon
| 1.51
| 1.54
| 1.51
| 1.52
| 285,620
| 435,570
| 70.4
| 70.4
| 0.1 |
2006-Feb-24 Fri
| 1.52
| ###
| 1.52
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-23 Thu
| 1.52
| 1.52
| 1.52
| 1.52
| 3,150
| 4,788
| ###
| ###
| 0.1 |
2006-Feb-22 Wed
| 1.52
| 1.53
| 1.51
| 1.52
|
|
| 66.5
| 66.5
| 0.1 |
2006-Feb-21 Tue
| 1.51
| 1.51
| 1.51
| 1.51
| 20,870
| ###
| 63.7
| 63.7
| 0.1 |
2006-Feb-20 Mon
| 1.51
| 1.51
| 1.51
| 1.51
|
|
| ###
| ###
| 0.1 |
2006-Feb-17 Fri
| 1.51
| 1.53
| 1.51
| 1.53
|
|
| 80.4
| 80.4
| ### |
2006-Feb-16 Thu
| 1.49
| 1.52
| 1.49
| 1.52
| 80,344
| ###
| ###
| ###
| 0.1 |
2006-Feb-15 Wed
| 1.5
| ###
| 1.5
| 1.5
|
|
| 74.1
| 74.1
| 0.1 |
2006-Feb-14 Tue
| 1.5
| 1.5
| 1.49
| 1.5
|
|
| ###
| ###
| 0.1 |
2006-Feb-13 Mon
| 1.5
| 1.5
| 1.485
| 1.5
|
|
| ###
| ###
| 0.1 |
2006-Feb-10 Fri
| 1.49
| 1.51
| 1.49
| 1.51
|
|
| 79.1
| 79.1
| 0.1 |
2006-Feb-09 Thu
| 1.49
| 1.49
| 1.485
| 1.49
|
|
| ###
| ###
| ### |
2006-Feb-08 Wed
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2006-Feb-07 Tue
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2006-Feb-06 Mon
| 1.5
| 1.51
| 1.5
| 1.5
|
|
| 63.5
| 63.5
| 0.1 |
2006-Feb-03 Fri
| 1.5
| 1.51
| 1.48
| 1.51
|
|
| 77.3
| 77.3
| 0.1 |
2006-Feb-02 Thu
| 1.485
| 1.51
| 1.485
| 1.51
|
|
| 84.3
| 84.3
| 0.1 |
2006-Feb-01 Wed
| 1.485
| 1.51
| 1.485
| 1.485
|
|
| ###
| ###
| ### |
2006-Jan-31 Tue
| ###
| 1.5
| 1.485
| 1.485
| 101,870
| 152,040
| 29.4
| 29.4
| ### |
2006-Jan-30 Mon
| 1.49
| 1.5
| 1.48
| 1.5
| 54,947
| 81,871
| ###
| ###
| 0.1 |
2006-Jan-27 Fri
| ###
| 1.5
| 1.49
| 1.49
|
|
| 31.6
| 31.6
| ### |
2006-Jan-25 Wed
| ###
| 1.5
| 1.49
| 1.49
|
|
| 28.3
| 28.3
| ### |
2006-Jan-24 Tue
| ###
| ###
| ###
| 1.5
| 29,721
| 0
| 71.0
| 71.0
| 0.1 |
2006-Jan-23 Mon
| 1.485
| ###
| 1.455
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2006-Jan-20 Fri
| ###
| ###
| 1.48
| 1.49
| 31,320
| 23,176
| 24.2
| 24.2
| ### |
2006-Jan-19 Thu
| 1.51
| 1.51
| 1.485
| 1.485
| 98,356
| 147,288
| ###
| ###
| ### |
2006-Jan-18 Wed
| 1.5
| 1.52
| 1.46
| ###
| 76,247
| ###
| 85.4
| 85.4
| 0.0 |
2006-Jan-17 Tue
| 1.51
| 1.52
| 1.49
| 1.51
|
|
| 66.3
| 66.3
| 0.1 |
2006-Jan-16 Mon
| 1.5
| 1.51
| 1.485
| 1.51
| 24,145
| 36,157
| ###
| ###
| 0.1 |
2006-Jan-13 Fri
| 1.5
| 1.5
| 1.485
| 1.5
| 87,320
| 130,325
| 64.7
| 64.7
| 0.1 |
2006-Jan-12 Thu
| 1.49
| 1.5
| 1.48
| 1.5
| 35,352
| 52,674
| ###
| ###
| 0.1 |
2006-Jan-11 Wed
| 1.49
| 1.5
| 1.485
| 1.485
|
|
| ###
| ###
| ### |
2006-Jan-10 Tue
| 1.49
| 1.5
| 1.49
| 1.5
| 31,850
| ###
| ###
| ###
| 0.1 |
2006-Jan-09 Mon
| 1.485
| 1.485
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
2006-Jan-06 Fri
| 1.49
| 1.49
| 1.485
| 1.485
| 40,748
| ###
| 33.3
| 33.3
| ### |
2006-Jan-05 Thu
| 1.485
| 1.49
| 1.485
| 1.49
|
|
| 74.6
| 74.6
| ### |
2006-Jan-04 Wed
| 1.485
| 1.49
| 1.48
| 1.485
|
|
| ###
| ###
| ### |
2006-Jan-03 Tue
| 1.48
| 1.49
| 1.48
| 1.49
| 12,921
| 19,187
| 71.4
| 71.4
| ### |
2005-Dec-30 Fri
| 1.49
| 1.49
| 1.49
| 1.49
| 9,050
| 13,484
| ###
| ###
| ### |
2005-Dec-29 Thu
| 1.48
| 1.49
| 1.48
| 1.49
| 87,848
| 130,454
| ###
| ###
| ### |
2005-Dec-28 Wed
| 1.47
| 1.48
| 1.47
| 1.48
|
|
| 69.2
| 69.2
| 0.1 |
2005-Dec-27 Tue
| 1.455
| 1.46
| 1.455
| 1.46
|
|
| 69.8
| 69.8
| 0.1 |
2005-Dec-23 Fri
| 1.455
| 1.46
| 1.455
| 1.46
|
|
| 69.8
| 69.8
| 0.1 |
2005-Dec-22 Thu
| 1.45
| 1.455
| 1.45
| 1.455
|
|
| 68.3
| 68.3
| ### |
2005-Dec-21 Wed
| 1.44
| 1.45
| 1.44
| 1.45
|
|
| 73.8
| 73.8
| ### |
2005-Dec-20 Tue
| 1.43
| 1.45
| 1.43
| 1.445
|
|
| 80.5
| 80.5
| ### |
2005-Dec-19 Mon
| 1.455
| 1.46
| 1.45
| 1.455
|
|
| ###
| ###
| ### |
2005-Dec-16 Fri
| 1.445
| 1.45
| 1.445
| 1.45
|
|
| 69.7
| 69.7
| ### |
2005-Dec-15 Thu
| 1.425
| 1.44
| 1.425
| 1.44
| 63,552
| ###
| ###
| ###
| 0.1 |
2005-Dec-14 Wed
| 1.44
| 1.44
| 1.42
| 1.42
|
|
| ###
| ###
| ### |
2005-Dec-13 Tue
| 1.44
| 1.44
| 1.44
| 1.44
|
|
| ###
| ###
| 0.1 |
2005-Dec-12 Mon
| 1.42
| 1.445
| 1.42
| 1.445
| 65,350
| ###
| 84.7
| 84.7
| ### |
2005-Dec-09 Fri
| 1.42
| 1.42
| 1.42
| 1.42
|
|
| ###
| ###
| ### |
2005-Dec-08 Thu
| 1.42
| 1.42
| 1.42
| 1.42
|
|
| ###
| ###
| ### |
2005-Dec-07 Wed
| 1.4
| 1.425
| 1.4
| 1.4
|
|
| 68.0
| 68.0
| ### |
2005-Dec-06 Tue
| 1.41
| 1.41
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2005-Dec-05 Mon
| 1.41
| 1.42
| 1.41
| 1.42
|
|
| ###
| ###
| ### |
2005-Dec-02 Fri
| 1.42
| 1.425
| ###
| 1.42
|
|
| 71.5
| 71.5
| ### |
2005-Dec-01 Thu
| 1.42
| 1.42
| 1.41
| 1.41
|
|
| 35.9
| 35.9
| ### |
2005-Nov-30 Wed
| 1.42
| 1.425
| 1.41
| 1.41
| 64,140
| ###
| 29.3
| 29.3
| ### |
2005-Nov-29 Tue
| ###
| 1.4
| 1.375
| 1.375
|
|
| 28.6
| 28.6
| 0.1 |
2005-Nov-28 Mon
| 1.375
| 1.375
| 1.375
| 1.375
|
|
| ###
| ###
| 0.1 |
2005-Nov-25 Fri
| ###
| 1.4
| 1.355
| 1.375
| 177,170
| 244,051
| 71.3
| 71.3
| 0.1 |
2005-Nov-24 Thu
| ###
| ###
| 1.355
| 1.355
| 98,676
| 66,852
| 22.1
| 22.1
| ### |
2005-Nov-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-21 Mon
| ###
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2005-Nov-18 Fri
| 1.355
| 1.4
| 1.355
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-17 Thu
| ###
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2005-Nov-16 Wed
| ###
| ###
| ###
| ###
| 55,545
| 0
| 68.4
| 68.4
| 0.0 |
2005-Nov-15 Tue
| ###
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2005-Nov-14 Mon
| ###
| ###
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2005-Nov-11 Fri
| ###
| ###
| ###
| ###
| 26,371
| 0
| ###
| ###
| 0.0 |
2005-Nov-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-07 Mon
| ###
| ###
| ###
| ###
| 120,875
| 0
| 73.5
| 73.5
| 0.0 |
2005-Nov-04 Fri
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-03 Thu
| 1.385
| ###
| ###
| ###
|
|
| 12.3
| 12.3
| 0.0 |
2005-Nov-02 Wed
| ###
| ###
| 1.385
| 1.385
| 13,425
| ###
| ###
| ###
| 0.1 |
2005-Nov-01 Tue
| ###
| ###
| ###
| ###
| 63,656
| 0
| ###
| ###
| 0.0 |
2005-Oct-31 Mon
| ###
| ###
| ###
| ###
| 77,020
| 0
| 15.8
| 15.8
| 0.0 |
2005-Oct-28 Fri
| ###
| ###
| 1.4
| 1.4
| 20,388
| 14,271
| ###
| ###
| ### |
2005-Oct-27 Thu
| 1.4
| ###
| 1.4
| ###
| 40,522
| ###
| ###
| ###
| 0.0 |
2005-Oct-26 Wed
| 1.41
| 1.41
| 1.4
| 1.4
| 35,956
| ###
| 23.7
| 23.7
| ### |
2005-Oct-25 Tue
| 1.4
| 1.41
| ###
| 1.41
| 29,676
| 20,921
| ###
| ###
| ### |
2005-Oct-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-21 Fri
| ###
| 1.41
| 1.385
| 1.4
|
|
| ###
| ###
| ### |
2005-Oct-20 Thu
| 1.41
| 1.41
| 1.385
| ###
| 44,259
| 61,851
| ###
| ###
| 0.0 |
2005-Oct-19 Wed
| 1.4
| 1.41
| 1.4
| 1.41
|
|
| ###
| ###
| ### |
2005-Oct-18 Tue
| ###
| 1.4
| ###
| ###
| 13,920
| 9,744
| ###
| ###
| 0.0 |
2005-Oct-17 Mon
| 1.41
| 1.41
| 1.375
| ###
| 73,475
| ###
| ###
| ###
| 0.0 |
2005-Oct-14 Fri
| ###
| 1.42
| ###
| 1.42
| 188,456
| ###
| 88.2
| 88.2
| ### |
2005-Oct-13 Thu
| ###
| ###
| 1.375
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-12 Wed
| ###
| 1.4
| ###
| 1.4
| 202,722
| ###
| ###
| ###
| ### |
2005-Oct-11 Tue
| ###
| 1.41
| ###
| ###
| 95,944
| 67,640
| ###
| ###
| 0.0 |
2005-Oct-10 Mon
| 1.4
| 1.43
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2005-Oct-07 Fri
| 1.5
| 1.51
| 1.5
| 1.51
| 194,827
| ###
| ###
| ###
| 0.1 |
2005-Oct-06 Thu
| 1.52
| 1.52
| 1.5
| 1.5
|
|
| 38.8
| 38.8
| 0.1 |
2005-Oct-05 Wed
| 1.53
| 1.53
| ###
| 1.52
| 179,170
| ###
| ###
| ###
| 0.1 |
2005-Oct-04 Tue
| 1.53
| 1.53
| 1.525
| 1.53
|
|
| 71.7
| 71.7
| ### |
2005-Oct-03 Mon
| 1.52
| 1.53
| 1.52
| 1.525
|
|
| 71.1
| 71.1
| 0.1 |
2005-Sep-30 Fri
| 1.53
| 1.53
| 1.51
| 1.51
| 98,350
| ###
| 21.7
| 21.7
| 0.1 |
2005-Sep-29 Thu
| 1.52
| 1.53
| 1.52
| 1.53
| 139,984
| 213,475
| ###
| ###
| ### |
2005-Sep-28 Wed
| 1.53
| 1.53
| 1.51
| 1.51
| 280,257
| ###
| ###
| ###
| 0.1 |
2005-Sep-27 Tue
| 1.5
| 1.53
| 1.5
| 1.52
|
|
| ###
| ###
| 0.1 |
2005-Sep-26 Mon
| 1.51
| 1.51
| 1.49
| 1.49
| 113,329
| ###
| ###
| ###
| ### |
2005-Sep-23 Fri
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| 66.1
| 66.1
| 0.1 |
2005-Sep-22 Thu
| 1.48
| 1.5
| 1.48
| 1.48
| 156,040
| ###
| 65.0
| 65.0
| 0.1 |
2005-Sep-21 Wed
| 1.48
| 1.49
| 1.48
| 1.49
|
|
| ###
| ###
| ### |
2005-Sep-20 Tue
| 1.48
| 1.5
| 1.47
| 1.48
| 144,675
| 214,842
| 65.6
| 65.6
| 0.1 |
2005-Sep-19 Mon
| 1.48
| 1.5
| 1.475
| 1.5
|
|
| ###
| ###
| 0.1 |
2005-Sep-16 Fri
| 1.49
| ###
| 1.475
| 1.475
| 81,953
| 60,440
| 23.1
| 23.1
| 0.1 |
2005-Sep-15 Thu
| 1.475
| 1.5
| 1.475
| 1.48
|
|
| ###
| ###
| 0.1 |
2005-Sep-14 Wed
| 1.51
| 1.52
| 1.5
| 1.5
| 97,646
| 147,445
| 27.4
| 27.4
| 0.1 |
2005-Sep-13 Tue
| 1.49
| 1.51
| 1.475
| 1.51
| 50,154
| 74,854
| ###
| ###
| 0.1 |
2005-Sep-12 Mon
| 1.47
| 1.48
| 1.47
| 1.475
| 68,886
| ###
| 70.9
| 70.9
| 0.1 |
2005-Sep-09 Fri
| ###
| 1.48
| 1.45
| 1.47
|
|
| ###
| ###
| ### |
2005-Sep-08 Thu
| 1.46
| 1.48
| 1.44
| 1.44
| 202,224
| 295,247
| ###
| ###
| 0.1 |
2005-Sep-07 Wed
| 1.44
| 1.44
| 1.43
| 1.44
| 187,379
| 268,888
| ###
| ###
| 0.1 |
2005-Sep-06 Tue
| 1.44
| 1.44
| 1.42
| 1.43
|
|
| ###
| ###
| 0.1 |
2005-Sep-05 Mon
| 1.46
| 1.46
| 1.43
| 1.44
| 113,024
| ###
| 23.5
| 23.5
| 0.1 |
2005-Sep-02 Fri
| 1.48
| 1.48
| 1.44
| 1.45
|
|
| ###
| ###
| ### |
2005-Sep-01 Thu
| ###
| ###
| 1.475
| 1.48
|
|
| 12.0
| 12.0
| 0.1 |
2005-Aug-31 Wed
| 1.51
| 1.52
| 1.5
| 1.52
|
|
| 72.8
| 72.8
| 0.1 |
2005-Aug-30 Tue
| 1.475
| 1.5
| 1.475
| 1.5
|
|
| ###
| ###
| 0.1 |
2005-Aug-29 Mon
| 1.51
| 1.51
| 1.46
| 1.46
|
|
| 14.9
| 14.9
| 0.1 |
2005-Aug-26 Fri
| ###
| 1.5
| ###
| 1.5
| 17,574
| 13,180
| ###
| ###
| 0.1 |
2005-Aug-25 Thu
| 1.52
| 1.52
| 1.48
| 1.485
| 33,350
| 50,025
| ###
| ###
| ### |
2005-Aug-24 Wed
| 1.49
| 1.52
| 1.47
| 1.52
|
|
| ###
| ###
| 0.1 |
2005-Aug-23 Tue
| 1.48
| 1.5
| 1.48
| 1.49
|
|
| ###
| ###
| ### |
2005-Aug-22 Mon
| 1.46
| 1.51
| 1.45
| 1.47
| 79,851
| 118,179
| ###
| ###
| ### |
2005-Aug-19 Fri
| 1.455
| 1.46
| 1.455
| 1.46
| 61,552
| ###
| 68.1
| 68.1
| 0.1 |
2005-Aug-18 Thu
| 1.47
| 1.47
| 1.445
| 1.45
|
|
| 26.0
| 26.0
| ### |
2005-Aug-17 Wed
| 1.45
| 1.46
| 1.45
| 1.46
| 61,376
| ###
| 77.9
| 77.9
| 0.1 |
2005-Aug-16 Tue
| 1.455
| 1.455
| 1.43
| 1.455
| 153,674
| 221,674
| 65.7
| 65.7
| ### |
2005-Aug-15 Mon
| 1.45
| ###
| 1.45
| 1.45
|
|
| 67.3
| 67.3
| ### |
2005-Aug-12 Fri
| 1.45
| 1.45
| ###
| ###
| 67,450
| ###
| ###
| ###
| 0.0 |
2005-Aug-11 Thu
| ###
| 1.43
| 1.385
| 1.43
| 106,174
| ###
| 88.6
| 88.6
| 0.1 |
2005-Aug-10 Wed
| ###
| ###
| ###
| ###
| 67,486
| 0
| 80.9
| 80.9
| 0.0 |
2005-Aug-09 Tue
| 1.385
| 1.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-08 Mon
| 1.4
| ###
| 1.375
| 1.375
|
|
| 17.7
| 17.7
| 0.1 |
2005-Aug-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-04 Thu
| 1.385
| 1.385
| 1.375
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-03 Wed
| 1.4
| 1.425
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2005-Aug-02 Tue
| 1.41
| 1.41
| 1.385
| ###
| 87,750
| ###
| ###
| ###
| 0.0 |
2005-Aug-01 Mon
| 1.4
| 1.42
| ###
| 1.4
|
|
| 71.4
| 71.4
| ### |
2005-Jul-29 Fri
| ###
| 1.4
| ###
| 1.4
|
|
| 91.0
| 91.0
| ### |
2005-Jul-28 Thu
| ###
| ###
| ###
| ###
| 26,988
| 0
| ###
| ###
| 0.0 |
2005-Jul-27 Wed
| ###
| 1.345
| 1.325
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-26 Tue
| ###
| ###
| ###
| ###
| 311,642
| 0
| 17.8
| 17.8
| 0.0 |
2005-Jul-25 Mon
| ###
| ###
| ###
| ###
| 112,040
| 0
| 23.6
| 23.6
| 0.0 |
2005-Jul-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-21 Thu
| ###
| ###
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2005-Jul-20 Wed
| ###
| 1.345
| ###
| 1.345
|
|
| 84.1
| 84.1
| ### |
2005-Jul-19 Tue
| 1.345
| 1.345
| ###
| 1.345
|
|
| ###
| ###
| ### |
2005-Jul-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-15 Fri
| ###
| 1.325
| ###
| 1.325
|
|
| 73.2
| 73.2
| 0.1 |
2005-Jul-14 Thu
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2005-Jul-13 Wed
| 1.325
| 1.325
| ###
| ###
| 78,522
| 52,020
| 23.6
| 23.6
| 0.0 |
2005-Jul-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-11 Mon
| ###
| ###
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2005-Jul-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-07 Thu
| ###
| ###
| 1.325
| 1.325
| 31,620
| 20,948
| ###
| ###
| 0.1 |
2005-Jul-06 Wed
| ###
| 1.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-04 Mon
| ###
| ###
| ###
| ###
| 92,554
| 0
| 14.6
| 14.6
| 0.0 |
2005-Jul-01 Fri
| ###
| ###
| ###
| ###
|
|
| 61.2
| 61.2
| 0.0 |
2005-Jun-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-29 Wed
| 1.355
| ###
| 1.345
| ###
| 84,625
| ###
| ###
| ###
| 0.0 |
2005-Jun-28 Tue
| ###
| ###
| ###
| ###
| 72,552
| 0
| 65.2
| 65.2
| 0.0 |
2005-Jun-27 Mon
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2005-Jun-24 Fri
| ###
| ###
| ###
| ###
| 54,150
| 0
| ###
| ###
| 0.0 |
2005-Jun-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-22 Wed
| ###
| 1.4
| 1.375
| 1.375
|
|
| 27.7
| 27.7
| 0.1 |
2005-Jun-21 Tue
| 1.4
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-20 Mon
| 1.4
| ###
| 1.4
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-17 Fri
| 1.4
| 1.42
| ###
| 1.42
|
|
| ###
| ###
| ### |
2005-Jun-16 Thu
| 1.4
| 1.41
| 1.375
| 1.4
|
|
| 69.6
| 69.6
| ### |
2005-Jun-15 Wed
| ###
| ###
| ###
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2005-Jun-14 Tue
| ###
| ###
| ###
| ###
| 104,050
| 0
| 76.2
| 76.2
| 0.0 |
2005-Jun-10 Fri
| 1.4
| 1.4
| ###
| ###
| 55,787
| 39,050
| 25.8
| 25.8
| 0.0 |
2005-Jun-09 Thu
| 1.4
| 1.42
| ###
| 1.4
| 32,158
| ###
| 72.7
| 72.7
| ### |
2005-Jun-08 Wed
| 1.4
| 1.4
| ###
| 1.4
| 89,480
| ###
| 67.2
| 67.2
| ### |
2005-Jun-07 Tue
| 1.43
| 1.43
| 1.4
| 1.41
| 55,680
| 78,787
| 22.4
| 22.4
| ### |
2005-Jun-06 Mon
| 1.43
| 1.44
| 1.43
| 1.44
| 55,947
| 80,283
| ###
| ###
| 0.1 |
2005-Jun-03 Fri
| 1.43
| 1.44
| 1.42
| 1.44
| 18,486
| ###
| 71.4
| 71.4
| 0.1 |
2005-Jun-02 Thu
| 1.45
| 1.45
| 1.43
| 1.44
|
|
| 26.6
| 26.6
| 0.1 |
2005-Jun-01 Wed
| 1.44
| 1.45
| 1.43
| 1.45
| 13,649
| 19,654
| ###
| ###
| ### |
2005-May-31 Tue
| 1.45
| 1.45
| 1.43
| 1.44
|
|
| 28.8
| 28.8
| 0.1 |
2005-May-30 Mon
| 1.45
| 1.45
| 1.45
| 1.45
| 37,782
| 54,783
| 68.9
| 68.9
| ### |
2005-May-27 Fri
| 1.43
| 1.45
| 1.43
| 1.445
| 33,152
| ###
| 77.1
| 77.1
| ### |
2005-May-26 Thu
| 1.46
| 1.46
| 1.43
| 1.44
|
|
| 19.7
| 19.7
| 0.1 |
2005-May-25 Wed
| 1.45
| 1.45
| 1.425
| 1.45
| 42,920
| ###
| 70.5
| 70.5
| ### |
2005-May-24 Tue
| 1.4
| 1.45
| 1.4
| 1.45
|
|
| 89.8
| 89.8
| ### |
2005-May-23 Mon
| 1.45
| 1.47
| 1.45
| 1.45
| 49,943
| ###
| 67.3
| 67.3
| ### |
2005-May-20 Fri
| 1.42
| 1.45
| 1.42
| 1.45
| 14,250
| 20,448
| 84.2
| 84.2
| ### |
2005-May-19 Thu
| 1.4
| 1.41
| 1.4
| 1.41
|
|
| 71.3
| 71.3
| ### |
2005-May-18 Wed
| ###
| 1.4
| ###
| 1.4
| 81,775
| 57,242
| 79.8
| 79.8
| ### |
2005-May-17 Tue
| 1.385
| 1.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-13 Fri
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2005-May-12 Thu
| 1.4
| 1.4
| ###
| ###
| 81,041
| 56,728
| ###
| ###
| 0.0 |
2005-May-11 Wed
| 1.42
| 1.42
| 1.41
| 1.41
|
|
| ###
| ###
| ### |
2005-May-10 Tue
| 1.45
| 1.46
| 1.41
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-09 Mon
| 1.4
| 1.46
| 1.4
| 1.46
|
|
| ###
| ###
| 0.1 |
2005-May-06 Fri
| 1.43
| 1.43
| 1.41
| 1.41
| 146,950
| ###
| ###
| ###
| ### |
2005-May-05 Thu
| 1.46
| 1.47
| 1.41
| 1.41
| 150,155
| 216,223
| 13.7
| 13.7
| ### |
2005-May-04 Wed
| 1.53
| 1.53
| 1.46
| 1.47
|
|
| ###
| ###
| ### |
2005-May-03 Tue
| 1.52
| 1.54
| 1.51
| 1.53
| 49,153
| 74,958
| 84.9
| 84.9
| ### |
2005-May-02 Mon
| 1.52
| 1.54
| 1.51
| 1.52
| 49,487
| ###
| 76.1
| 76.1
| 0.1 |
2005-Apr-29 Fri
| 1.5
| 1.5
| 1.48
| 1.5
|
|
| ###
| ###
| 0.1 |
2005-Apr-28 Thu
| 1.5
| ###
| 1.5
| ###
| 14,748
| ###
| 75.6
| 75.6
| 0.0 |
2005-Apr-27 Wed
| 1.52
| 1.52
| 1.48
| 1.5
| 34,189
| 51,283
| 26.1
| 26.1
| 0.1 |
2005-Apr-26 Tue
| 1.48
| 1.5
| 1.48
| 1.5
|
|
| 85.8
| 85.8
| 0.1 |
2005-Apr-22 Fri
| 1.46
| 1.48
| 1.46
| 1.48
| 44,445
| ###
| 82.5
| 82.5
| 0.1 |
2005-Apr-21 Thu
| 1.48
| 1.48
| 1.46
| 1.46
|
|
| 23.3
| 23.3
| 0.1 |
2005-Apr-20 Wed
| 1.48
| 1.5
| 1.48
| 1.5
|
|
| ###
| ###
| 0.1 |
2005-Apr-19 Tue
| 1.43
| 1.48
| 1.43
| 1.48
| 48,923
| 71,182
| 82.7
| 82.7
| 0.1 |
2005-Apr-18 Mon
| 1.43
| 1.46
| 1.42
| 1.43
|
|
| ###
| ###
| 0.1 |
2005-Apr-15 Fri
| 1.46
| 1.47
| 1.43
| ###
| 98,228
| ###
| 34.0
| 34.0
| 0.0 |
2005-Apr-14 Thu
| 1.48
| 1.48
| 1.48
| 1.48
| 0
|
|
|
| 0.1 |
2005-Apr-13 Wed
| 1.48
| 1.48
| 1.48
| 1.48
| 0
|
|
|
| 0.1 |
2005-Apr-12 Tue
| 1.48
| 1.48
| 1.47
| 1.48
| 10,980
| ###
| 72.3
| 72.3
| 0.1 |
2005-Apr-11 Mon
| 1.485
| 1.485
| 1.47
| 1.48
|
|
| 41.4
| 41.4
| 0.1 |
2005-Apr-08 Fri
| 1.48
| 1.5
| 1.48
| 1.5
|
|
| ###
| ###
| 0.1 |
2005-Apr-07 Thu
| 1.51
| 1.52
| 1.48
| 1.485
|
|
| ###
| ###
| ### |
2005-Apr-06 Wed
| 1.48
| 1.52
| 1.48
| 1.52
|
|
| 90.9
| 90.9
| 0.1 |
2005-Apr-05 Tue
| 1.47
| 1.48
| 1.47
| 1.48
|
|
| ###
| ###
| 0.1 |
2005-Apr-04 Mon
| 1.45
| 1.48
| 1.45
| 1.48
|
|
| ###
| ###
| 0.1 |
2005-Apr-01 Fri
| 1.46
| 1.48
| 1.45
| 1.47
|
|
| ###
| ###
| ### |
2005-Mar-31 Thu
| 1.5
| 1.5
| 1.44
| 1.46
|
|
| 11.5
| 11.5
| 0.1 |
2005-Mar-30 Wed
| 1.5
| 1.51
| 1.5
| 1.51
|
|
| ###
| ###
| 0.1 |
2005-Mar-29 Tue
| 1.51
| 1.52
| 1.5
| 1.52
|
|
| ###
| ###
| 0.1 |
2005-Mar-24 Thu
| 1.53
| 1.54
| 1.52
| 1.52
|
|
| ###
| ###
| 0.1 |
2005-Mar-23 Wed
| 1.55
| 1.55
| 1.52
| 1.52
| 95,059
| ###
| ###
| ###
| 0.1 |
2005-Mar-22 Tue
| 1.58
| 1.58
| 1.55
| 1.56
|
|
| ###
| ###
| ### |
2005-Mar-21 Mon
| 1.55
| 1.58
| 1.55
| 1.58
| 122,451
| ###
| ###
| ###
| 0.1 |
2005-Mar-18 Fri
| 1.56
| 1.58
| 1.55
| 1.56
|
|
| 64.3
| 64.3
| ### |
2005-Mar-17 Thu
| ###
| ###
| 1.59
| 1.59
|
|
| ###
| ###
| ### |
2005-Mar-16 Wed
| 1.54
| ###
| 1.54
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-15 Tue
| 1.57
| 1.58
| 1.52
| 1.52
| 120,377
| 186,584
| ###
| ###
| 0.1 |
2005-Mar-14 Mon
| 1.58
| ###
| 1.58
| 1.58
|
|
| ###
| ###
| 0.1 |
2005-Mar-11 Fri
| 1.59
| ###
| 1.58
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2005-Mar-10 Thu
| 1.7
| 1.72
| ###
| 1.7
|
|
| ###
| ###
| ### |
2005-Mar-09 Wed
| 1.72
| 1.74
| ###
| 1.74
| 171,427
| 149,141
| 79.8
| 79.8
| 0.1 |
2005-Mar-08 Tue
| 1.72
| 1.75
| 1.7
| 1.75
| 99,685
| 171,956
| 82.2
| 82.2
| 0.1 |
2005-Mar-07 Mon
| ###
| 1.73
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
2005-Mar-04 Fri
| 1.74
| 1.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-03 Thu
| ###
| 1.75
| ###
| 1.75
|
|
| ###
| ###
| 0.1 |
2005-Mar-02 Wed
| ###
| 1.73
| ###
| ###
| 152,871
| ###
| ###
| ###
| 0.0 |
2005-Mar-01 Tue
| ###
| ###
| ###
| ###
| 147,754
| 0
| 76.0
| 76.0
| 0.0 |
2005-Feb-28 Mon
| 1.58
| ###
| 1.54
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2005-Feb-25 Fri
| 1.53
| 1.55
| 1.53
| 1.53
|
|
| ###
| ###
| ### |
2005-Feb-24 Thu
| 1.57
| 1.57
| 1.53
| 1.54
|
|
| 24.0
| 24.0
| ### |
2005-Feb-23 Wed
| 1.58
| 1.58
| 1.5
| 1.57
| 154,753
| ###
| 39.1
| 39.1
| 0.1 |
2005-Feb-22 Tue
| ###
| ###
| 1.58
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2005-Feb-21 Mon
| ###
| ###
| ###
| ###
| 100,220
| 0
| 13.7
| 13.7
| 0.0 |
2005-Feb-18 Fri
| ###
| 1.7
| ###
| ###
| 16,320
| 13,872
| 25.4
| 25.4
| 0.0 |
2005-Feb-17 Thu
| ###
| 1.71
| ###
| 1.71
| 51,450
| 43,989
| ###
| ###
| 0.1 |
2005-Feb-16 Wed
| ###
| 1.71
| ###
| 1.71
|
|
| 80.9
| 80.9
| 0.1 |
2005-Feb-15 Tue
| 1.7
| 1.7
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2005-Feb-14 Mon
| 1.71
| 1.72
| 1.7
| 1.7
| 48,940
| 83,687
| ###
| ###
| ### |
2005-Feb-11 Fri
| 1.7
| 1.74
| ###
| 1.7
| 72,582
| 63,146
| 65.8
| 65.8
| ### |
2005-Feb-10 Thu
| ###
| 1.73
| ###
| 1.73
| 42,345
| 36,628
| 87.3
| 87.3
| ### |
2005-Feb-09 Wed
| 1.7
| 1.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-08 Tue
| 1.77
| 1.77
| 1.71
| 1.72
|
|
| ###
| ###
| 0.1 |
2005-Feb-07 Mon
| 1.86
| ###
| 1.8
| 1.83
| 54,840
| 49,356
| 22.0
| 22.0
| ### |
2005-Feb-04 Fri
| 1.82
| 1.85
| 1.81
| 1.84
|
|
| ###
| ###
| ### |
2005-Feb-03 Thu
| 1.82
| 1.85
| 1.81
| 1.85
| 81,456
| ###
| 80.2
| 80.2
| 0.1 |
2005-Feb-02 Wed
| 1.77
| 1.83
| 1.77
| 1.8
| 117,628
| ###
| ###
| ###
| 0.1 |
2005-Feb-01 Tue
| ###
| 1.8
| ###
| 1.75
| 215,643
| 194,078
| ###
| ###
| 0.1 |
2005-Jan-31 Mon
| ###
| ###
| ###
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2005-Jan-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-27 Thu
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2005-Jan-25 Tue
| 1.59
| ###
| 1.59
| 1.59
|
|
| 72.2
| 72.2
| ### |
2005-Jan-24 Mon
| 1.59
| ###
| 1.58
| ###
| 29,422
| 23,243
| ###
| ###
| 0.0 |
2005-Jan-21 Fri
| 1.59
| 1.59
| 1.59
| 1.59
|
|
| 67.7
| 67.7
| ### |
2005-Jan-20 Thu
| 1.58
| ###
| 1.57
| 1.59
| 56,372
| 44,252
| ###
| ###
| ### |
2005-Jan-19 Wed
| 1.59
| 1.59
| 1.58
| 1.58
|
|
| 34.0
| 34.0
| 0.1 |
2005-Jan-18 Tue
| ###
| ###
| 1.59
| 1.59
|
|
| 26.3
| 26.3
| ### |
2005-Jan-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-14 Fri
| ###
| ###
| ###
| ###
| 89,044
| 0
| ###
| ###
| 0.0 |
2005-Jan-13 Thu
| ###
| ###
| ###
| ###
| 52,976
| 0
| ###
| ###
| 0.0 |
2005-Jan-12 Wed
| ###
| ###
| ###
| ###
| 29,250
| 0
| ###
| ###
| 0.0 |
2005-Jan-11 Tue
| 1.59
| ###
| 1.59
| ###
| 177,488
| ###
| 81.0
| 81.0
| 0.0 |
2005-Jan-10 Mon
| 1.54
| 1.59
| 1.54
| 1.57
|
|
| 85.5
| 85.5
| 0.1 |
2005-Jan-07 Fri
| 1.52
| 1.54
| 1.52
| 1.54
|
|
| 77.8
| 77.8
| ### |
2005-Jan-06 Thu
| 1.52
| 1.54
| 1.52
| 1.52
| 26,370
| 40,346
| 69.0
| 69.0
| 0.1 |
2005-Jan-05 Wed
| 1.54
| 1.54
| 1.53
| 1.54
|
|
| ###
| ###
| ### |
2005-Jan-04 Tue
| 1.53
| 1.54
| 1.52
| 1.54
| 66,454
| 101,674
| 74.7
| 74.7
| ### |
2004-Dec-31 Fri
| 1.52
| 1.52
| 1.52
| 1.52
|
|
| ###
| ###
| 0.1 |
2004-Dec-30 Thu
| 1.52
| 1.52
| 1.52
| 1.52
|
|
| 67.9
| 67.9
| 0.1 |
2004-Dec-29 Wed
| 1.52
| 1.52
| 1.51
| 1.52
|
|
| 72.7
| 72.7
| 0.1 |
2004-Dec-24 Fri
| 1.53
| 1.53
| 1.51
| 1.53
|
|
| ###
| ###
| ### |
2004-Dec-23 Thu
| 1.52
| 1.54
| 1.52
| 1.52
| 68,473
| ###
| 70.0
| 70.0
| 0.1 |
2004-Dec-22 Wed
| 1.5
| 1.53
| 1.5
| 1.53
| 75,343
| 114,144
| 84.3
| 84.3
| ### |
2004-Dec-21 Tue
| 1.5
| 1.51
| 1.49
| 1.5
|
|
| ###
| ###
| 0.1 |
2004-Dec-20 Mon
| 1.49
| 1.5
| 1.49
| 1.5
|
|
| ###
| ###
| 0.1 |
2004-Dec-17 Fri
| 1.49
| 1.5
| 1.49
| 1.49
|
|
| 65.2
| 65.2
| ### |
2004-Dec-16 Thu
| 1.5
| 1.5
| 1.48
| 1.49
|
|
| 29.9
| 29.9
| ### |
2004-Dec-15 Wed
| 1.48
| 1.5
| 1.48
| 1.5
| 104,950
| 156,375
| 81.4
| 81.4
| 0.1 |
2004-Dec-14 Tue
| 1.49
| 1.49
| 1.49
| 1.49
|
|
| ###
| ###
| ### |
2004-Dec-13 Mon
| 1.5
| 1.5
| 1.49
| 1.5
| 41,522
| 62,075
| 76.7
| 76.7
| 0.1 |
2004-Dec-10 Fri
| 1.54
| 1.54
| 1.5
| 1.5
| 165,089
| ###
| 12.7
| 12.7
| 0.1 |
2004-Dec-09 Thu
| 1.53
| 1.54
| 1.51
| 1.54
|
|
| 78.4
| 78.4
| ### |
2004-Dec-08 Wed
| 1.57
| 1.57
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2004-Dec-07 Tue
| 1.56
| 1.57
| 1.56
| 1.57
|
|
| 80.0
| 80.0
| 0.1 |
2004-Dec-06 Mon
| 1.54
| 1.56
| 1.53
| 1.56
|
|
| ###
| ###
| ### |
2004-Dec-03 Fri
| 1.54
| 1.54
| 1.53
| 1.54
| 63,971
| ###
| 73.7
| 73.7
| ### |
2004-Dec-02 Thu
| 1.53
| 1.55
| 1.53
| 1.54
| 55,158
| 84,943
| ###
| ###
| ### |
2004-Dec-01 Wed
| 1.53
| 1.54
| 1.52
| 1.53
| 40,726
| ###
| 72.6
| 72.6
| ### |
2004-Nov-30 Tue
| 1.53
| 1.54
| 1.51
| 1.54
|
|
| 73.3
| 73.3
| ### |
2004-Nov-29 Mon
| 1.54
| 1.56
| 1.53
| 1.53
|
|
| ###
| ###
| ### |
2004-Nov-26 Fri
| 1.52
| 1.53
| 1.51
| 1.53
|
|
| 72.3
| 72.3
| ### |
2004-Nov-25 Thu
| 1.49
| 1.52
| 1.49
| 1.52
| 74,786
| 112,552
| ###
| ###
| 0.1 |
2004-Nov-24 Wed
| 1.46
| 1.48
| 1.46
| 1.48
| 41,283
| 60,686
| ###
| ###
| 0.1 |
2004-Nov-23 Tue
| 1.47
| 1.51
| 1.46
| 1.47
| 66,884
| 99,322
| 65.0
| 65.0
| ### |
2004-Nov-22 Mon
| 1.46
| 1.5
| 1.45
| 1.46
|
|
| 77.6
| 77.6
| 0.1 |
2004-Nov-19 Fri
| 1.48
| 1.5
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2004-Nov-18 Thu
| 1.45
| 1.48
| 1.44
| 1.46
|
|
| 71.0
| 71.0
| 0.1 |
2004-Nov-17 Wed
| 1.45
| 1.46
| 1.44
| 1.45
| 88,740
| 128,673
| ###
| ###
| ### |
2004-Nov-16 Tue
| 1.44
| 1.45
| 1.43
| 1.45
| 58,350
| 84,024
| ###
| ###
| ### |
2004-Nov-15 Mon
| 1.43
| 1.43
| 1.41
| 1.43
|
|
| 67.1
| 67.1
| 0.1 |
2004-Nov-12 Fri
| 1.47
| 1.48
| 1.42
| 1.43
| 184,450
| 267,452
| ###
| ###
| 0.1 |
2004-Nov-11 Thu
| 1.46
| 1.49
| 1.42
| 1.49
|
|
| 84.0
| 84.0
| ### |
2004-Nov-10 Wed
| 1.46
| 1.47
| 1.45
| 1.46
| 174,145
| 254,251
| 67.9
| 67.9
| 0.1 |
2004-Nov-09 Tue
| 1.48
| 1.49
| 1.47
| 1.47
|
|
| 29.1
| 29.1
| ### |
2004-Nov-08 Mon
| 1.49
| 1.49
| 1.48
| 1.49
| 20,740
| ###
| ###
| ###
| ### |
2004-Nov-05 Fri
| 1.48
| 1.49
| 1.47
| 1.49
| 27,173
| ###
| 73.5
| 73.5
| ### |
2004-Nov-04 Thu
| 1.5
| 1.5
| 1.47
| 1.47
|
|
| 14.8
| 14.8
| ### |
2004-Nov-03 Wed
| 1.49
| 1.5
| 1.45
| 1.5
| 97,440
| 143,724
| 71.6
| 71.6
| 0.1 |
2004-Nov-02 Tue
| 1.51
| 1.51
| 1.5
| 1.5
| 13,675
| 20,580
| ###
| ###
| 0.1 |
2004-Nov-01 Mon
| 1.5
| 1.52
| 1.5
| 1.5
| 52,755
| ###
| 71.5
| 71.5
| 0.1 |
2004-Oct-29 Fri
| 1.5
| 1.53
| 1.47
| 1.47
|
|
| 16.3
| 16.3
| ### |
2004-Oct-28 Thu
| 1.52
| 1.52
| 1.5
| 1.5
|
|
| 20.3
| 20.3
| 0.1 |
2004-Oct-27 Wed
| 1.51
| 1.53
| 1.51
| 1.52
|
|
| ###
| ###
| 0.1 |
2004-Oct-26 Tue
| 1.48
| 1.52
| 1.48
| 1.51
| 58,888
| ###
| 86.0
| 86.0
| 0.1 |
2004-Oct-25 Mon
| 1.5
| 1.5
| 1.48
| 1.5
| 64,270
| ###
| 72.5
| 72.5
| 0.1 |
2004-Oct-22 Fri
| 1.48
| 1.49
| 1.47
| 1.49
|
|
| 69.9
| 69.9
| ### |
2004-Oct-21 Thu
| 1.48
| 1.48
| 1.46
| 1.46
|
|
| ###
| ###
| 0.1 |
2004-Oct-20 Wed
| 1.48
| 1.49
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
2004-Oct-19 Tue
| 1.48
| 1.48
| 1.47
| 1.47
|
|
| ###
| ###
| ### |
2004-Oct-18 Mon
| 1.48
| 1.49
| 1.47
| 1.49
| 50,840
| 75,243
| 75.8
| 75.8
| ### |
2004-Oct-15 Fri
| 1.48
| 1.5
| 1.48
| 1.49
| 36,156
| 53,872
| 70.5
| 70.5
| ### |
2004-Oct-14 Thu
| 1.49
| 1.5
| 1.48
| 1.49
| 65,683
| ###
| ###
| ###
| ### |
2004-Oct-13 Wed
| 1.5
| 1.5
| 1.49
| 1.49
|
|
| 24.8
| 24.8
| ### |
2004-Oct-12 Tue
| 1.49
| 1.51
| 1.48
| 1.48
| 97,956
| 146,444
| 24.8
| 24.8
| 0.1 |
2004-Oct-11 Mon
| 1.54
| 1.54
| 1.45
| 1.52
|
|
| 20.1
| 20.1
| 0.1 |
2004-Oct-08 Fri
| ###
| ###
| 1.59
| ###
| 263,570
| ###
| 69.5
| 69.5
| 0.0 |
2004-Oct-07 Thu
| 1.57
| 1.59
| 1.56
| 1.59
| 114,227
| ###
| ###
| ###
| ### |
2004-Oct-06 Wed
| 1.58
| 1.58
| 1.57
| 1.58
|
|
| 69.2
| 69.2
| 0.1 |
2004-Oct-05 Tue
| 1.57
| 1.58
| 1.56
| 1.58
|
|
| ###
| ###
| 0.1 |
2004-Oct-04 Mon
| 1.58
| 1.58
| 1.58
| 1.58
| 63,850
| 100,883
| ###
| ###
| 0.1 |
2004-Oct-01 Fri
| 1.57
| 1.58
| 1.56
| 1.58
|
|
| 75.2
| 75.2
| 0.1 |
2004-Sep-30 Thu
| 1.56
| 1.57
| 1.56
| 1.56
|
|
| ###
| ###
| ### |
2004-Sep-29 Wed
| 1.56
| 1.56
| 1.56
| 1.56
| 49,450
| 77,142
| 65.6
| 65.6
| ### |
2004-Sep-28 Tue
| 1.56
| 1.56
| 1.54
| 1.54
| 81,353
| ###
| 19.2
| 19.2
| ### |
2004-Sep-27 Mon
| 1.56
| 1.56
| 1.55
| 1.56
| 67,780
| ###
| ###
| ###
| ### |
2004-Sep-24 Fri
| 1.53
| 1.56
| 1.52
| 1.56
| 175,026
| 269,540
| ###
| ###
| ### |
2004-Sep-23 Thu
| 1.53
| 1.55
| 1.53
| 1.54
| 133,620
| 205,774
| ###
| ###
| ### |
2004-Sep-22 Wed
| 1.51
| 1.53
| 1.51
| 1.53
| 182,582
| 277,524
| 77.5
| 77.5
| ### |
2004-Sep-21 Tue
| 1.5
| 1.51
| 1.5
| 1.51
| 137,482
| ###
| 74.1
| 74.1
| 0.1 |
2004-Sep-20 Mon
| 1.51
| 1.51
| 1.48
| 1.5
| 222,182
| ###
| 29.0
| 29.0
| 0.1 |
2004-Sep-17 Fri
| 1.5
| 1.51
| 1.49
| 1.51
|
|
| 70.8
| 70.8
| 0.1 |
2004-Sep-16 Thu
| 1.5
| 1.51
| 1.5
| 1.5
| 131,350
| 197,681
| 62.6
| 62.6
| 0.1 |
2004-Sep-15 Wed
| 1.53
| 1.56
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2004-Sep-14 Tue
| 1.54
| 1.54
| 1.53
| 1.53
|
|
| ###
| ###
| ### |
2004-Sep-13 Mon
| 1.55
| 1.55
| 1.54
| 1.54
|
|
| ###
| ###
| ### |
2004-Sep-10 Fri
| 1.52
| 1.55
| 1.51
| 1.54
| 100,427
| 153,653
| 78.5
| 78.5
| ### |
2004-Sep-09 Thu
| 1.54
| 1.54
| 1.52
| 1.52
| 50,843
| 77,789
| ###
| ###
| 0.1 |
2004-Sep-08 Wed
| 1.54
| 1.56
| 1.53
| 1.54
| 165,187
| ###
| ###
| ###
| ### |
2004-Sep-07 Tue
| 1.56
| 1.56
| 1.51
| 1.52
| 129,140
| 198,229
| 13.7
| 13.7
| 0.1 |
2004-Sep-06 Mon
| 1.57
| 1.57
| 1.56
| 1.56
| 153,170
| ###
| 29.9
| 29.9
| ### |
2004-Sep-03 Fri
| 1.57
| 1.59
| 1.57
| 1.57
|
|
| ###
| ###
| 0.1 |
2004-Sep-02 Thu
| 1.54
| 1.57
| 1.53
| 1.57
| 100,781
| ###
| 85.6
| 85.6
| 0.1 |
2004-Sep-01 Wed
| 1.58
| 1.58
| 1.52
| 1.54
|
|
| 14.9
| 14.9
| ### |
2004-Aug-31 Tue
| 1.55
| 1.59
| 1.55
| 1.58
|
|
| 86.5
| 86.5
| 0.1 |
2004-Aug-30 Mon
| 1.5
| 1.55
| 1.49
| 1.51
|
|
| ###
| ###
| 0.1 |
2004-Aug-27 Fri
| 1.46
| 1.49
| 1.46
| 1.49
| 59,371
| 87,572
| ###
| ###
| ### |
2004-Aug-26 Thu
| 1.45
| 1.48
| 1.45
| 1.45
|
|
| 70.6
| 70.6
| ### |
2004-Aug-25 Wed
| 1.46
| 1.47
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2004-Aug-24 Tue
| 1.48
| 1.48
| 1.46
| 1.47
|
|
| ###
| ###
| ### |
2004-Aug-23 Mon
| 1.47
| 1.47
| 1.46
| 1.47
|
|
| 66.1
| 66.1
| ### |
2004-Aug-20 Fri
| 1.46
| 1.47
| 1.45
| 1.47
| 96,726
| ###
| ###
| ###
| ### |
2004-Aug-19 Thu
| 1.47
| 1.47
| 1.44
| 1.47
| 156,780
| ###
| ###
| ###
| ### |
2004-Aug-18 Wed
| 1.44
| 1.48
| 1.42
| 1.47
|
|
| ###
| ###
| ### |
2004-Aug-17 Tue
| 1.42
| 1.44
| 1.42
| 1.44
| 63,373
| 90,623
| 85.1
| 85.1
| 0.1 |
2004-Aug-16 Mon
| 1.43
| 1.44
| 1.42
| 1.42
|
|
| 30.6
| 30.6
| ### |
2004-Aug-13 Fri
| ###
| 1.44
| ###
| 1.43
|
|
| 91.2
| 91.2
| 0.1 |
2004-Aug-12 Thu
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2004-Aug-11 Wed
| ###
| ###
| ###
| ###
| 27,055
| 0
| 76.7
| 76.7
| 0.0 |
2004-Aug-10 Tue
| ###
| 1.4
| ###
| ###
| 59,156
| ###
| 30.2
| 30.2
| 0.0 |
2004-Aug-09 Mon
| ###
| ###
| ###
| ###
| 82,275
| 0
| 91.1
| 91.1
| 0.0 |
2004-Aug-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-05 Thu
| ###
| ###
| ###
| ###
| 80,976
| 0
| 90.3
| 90.3
| 0.0 |
2004-Aug-04 Wed
| ###
| ###
| ###
| ###
| 72,540
| 0
| ###
| ###
| 0.0 |
2004-Aug-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-30 Fri
| ###
| ###
| ###
| ###
|
|
| 63.0
| 63.0
| 0.0 |
2004-Jul-29 Thu
| ###
| ###
| ###
| ###
| 18,046
| 0
| 71.6
| 71.6
| 0.0 |
2004-Jul-28 Wed
| ###
| ###
| ###
| ###
| 36,350
| 0
| ###
| ###
| 0.0 |
2004-Jul-27 Tue
| ###
| ###
| ###
| ###
| 43,540
| 0
| ###
| ###
| 0.0 |
2004-Jul-26 Mon
| ###
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2004-Jul-23 Fri
| ###
| ###
| ###
| ###
| 14,555
| 0
| 27.2
| 27.2
| 0.0 |
2004-Jul-22 Thu
| ###
| ###
| ###
| ###
| 35,480
| 0
| ###
| ###
| 0.0 |
2004-Jul-21 Wed
| ###
| ###
| ###
| ###
| 24,020
| 0
| ###
| ###
| 0.0 |
2004-Jul-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-19 Mon
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2004-Jul-16 Fri
| ###
| ###
| ###
| ###
| 42,880
| 0
| ###
| ###
| 0.0 |
2004-Jul-15 Thu
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2004-Jul-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-13 Tue
| ###
| ###
| ###
| ###
| 20,484
| 0
| 79.1
| 79.1
| 0.0 |
2004-Jul-12 Mon
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2004-Jul-09 Fri
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2004-Jul-08 Thu
| ###
| ###
| ###
| ###
| 25,976
| 0
| ###
| ###
| 0.0 |
2004-Jul-07 Wed
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2004-Jul-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-05 Mon
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2004-Jul-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-30 Wed
| ###
| ###
| ###
| ###
| 28,742
| 0
| ###
| ###
| 0.0 |
2004-Jun-29 Tue
| ###
| ###
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2004-Jun-28 Mon
| ###
| ###
| ###
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2004-Jun-25 Fri
| ###
| ###
| ###
| ###
| 50,576
| 0
| ###
| ###
| 0.0 |
2004-Jun-24 Thu
| ###
| ###
| ###
| ###
| 31,024
| 0
| ###
| ###
| 0.0 |
2004-Jun-23 Wed
| ###
| ###
| 1.28
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2004-Jun-22 Tue
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2004-Jun-21 Mon
| ###
| ###
| ###
| ###
| 53,570
| 0
| ###
| ###
| 0.0 |
2004-Jun-18 Fri
| 1.29
| ###
| 1.29
| ###
| 72,524
| 46,777
| ###
| ###
| 0.0 |
2004-Jun-17 Thu
| 1.29
| ###
| 1.29
| 1.29
|
|
| 67.5
| 67.5
| 0.1 |
2004-Jun-16 Wed
| 1.29
| ###
| 1.29
| 1.29
|
|
| ###
| ###
| 0.1 |
2004-Jun-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-14 Mon
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2004-Jun-11 Fri
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2004-Jun-10 Thu
| ###
| ###
| ###
| ###
| 69,745
| 0
| ###
| ###
| 0.0 |
2004-Jun-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-07 Mon
| ###
| ###
| ###
| ###
| 67,251
| 0
| 80.8
| 80.8
| 0.0 |
2004-Jun-04 Fri
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2004-Jun-03 Thu
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2004-Jun-02 Wed
| ###
| ###
| 1.29
| 1.29
|
|
| 15.8
| 15.8
| 0.1 |
2004-Jun-01 Tue
| ###
| ###
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2004-May-31 Mon
| 1.26
| ###
| 1.26
| ###
| 116,820
| ###
| ###
| ###
| 0.0 |
2004-May-28 Fri
| 1.29
| 1.29
| 1.29
| 1.29
| 0
|
|
|
| 0.1 |
2004-May-27 Thu
| 1.26
| 1.29
| 1.26
| 1.29
|
|
| 83.7
| 83.7
| 0.1 |
2004-May-26 Wed
| 1.27
| 1.29
| 1.26
| 1.26
| 31,350
| 39,971
| ###
| ###
| ### |
2004-May-25 Tue
| 1.28
| 1.28
| 1.27
| 1.27
| 50,142
| ###
| ###
| ###
| ### |
2004-May-24 Mon
| 1.29
| 1.29
| 1.28
| 1.28
| 15,820
| 20,328
| ###
| ###
| ### |
2004-May-21 Fri
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2004-May-20 Thu
| 1.29
| ###
| 1.25
| ###
| 153,741
| 96,088
| 78.1
| 78.1
| 0.0 |
2004-May-19 Wed
| 1.27
| 1.29
| 1.27
| 1.29
|
|
| 86.2
| 86.2
| 0.1 |
2004-May-18 Tue
| 1.24
| 1.26
| 1.24
| 1.26
| 44,885
| ###
| 86.6
| 86.6
| ### |
2004-May-17 Mon
| 1.28
| 1.28
| 1.23
| 1.23
|
|
| 7.9
| 7.9
| 0.1 |
2004-May-14 Fri
| 1.28
| 1.28
| 1.28
| 1.28
| 42,350
| ###
| 75.8
| 75.8
| ### |
2004-May-13 Thu
| 1.28
| 1.28
| 1.27
| 1.27
| 53,850
| 68,658
| ###
| ###
| ### |
2004-May-12 Wed
| 1.27
| 1.28
| 1.26
| 1.28
|
|
| ###
| ###
| ### |
2004-May-11 Tue
| 1.27
| 1.27
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2004-May-10 Mon
| 1.26
| 1.28
| 1.26
| 1.28
|
|
| ###
| ###
| ### |
2004-May-07 Fri
| 1.28
| 1.28
| 1.26
| 1.26
|
|
| 20.6
| 20.6
| ### |
2004-May-06 Thu
| 1.27
| 1.28
| 1.26
| 1.28
|
|
| 81.0
| 81.0
| ### |
2004-May-05 Wed
| 1.26
| 1.27
| 1.26
| 1.27
| 32,724
| ###
| 71.8
| 71.8
| ### |
2004-May-04 Tue
| 1.25
| 1.27
| 1.25
| 1.25
| 22,457
| ###
| ###
| ###
| ### |
2004-May-03 Mon
| 1.25
| 1.25
| 1.25
| 1.25
|
|
| 78.6
| 78.6
| ### |
2004-Apr-30 Fri
| 1.27
| 1.27
| 1.25
| 1.25
|
|
| 19.9
| 19.9
| ### |
2004-Apr-29 Thu
| 1.26
| 1.28
| 1.25
| 1.27
|
|
| ###
| ###
| ### |
2004-Apr-28 Wed
| 1.28
| 1.29
| 1.25
| 1.28
|
|
| ###
| ###
| ### |
2004-Apr-27 Tue
| 1.26
| 1.26
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2004-Apr-26 Mon
| 1.29
| 1.29
| 1.29
| 1.29
|
|
| ###
| ###
| 0.1 |
2004-Apr-23 Fri
| 1.26
| 1.27
| 1.26
| 1.26
| 40,576
| 51,328
| 67.6
| 67.6
| ### |
2004-Apr-22 Thu
| 1.27
| 1.27
| 1.27
| 1.27
|
|
| 77.5
| 77.5
| ### |
2004-Apr-21 Wed
| 1.27
| 1.28
| 1.27
| 1.28
|
|
| ###
| ###
| ### |
2004-Apr-20 Tue
| 1.28
| 1.28
| 1.25
| 1.26
|
|
| 18.9
| 18.9
| ### |
2004-Apr-19 Mon
| 1.28
| 1.29
| 1.26
| 1.28
|
|
| ###
| ###
| ### |
2004-Apr-16 Fri
| ###
| ###
| 1.28
| 1.29
| 65,253
| ###
| 26.0
| 26.0
| 0.1 |
2004-Apr-15 Thu
| 1.25
| 1.29
| 1.25
| 1.29
|
|
| ###
| ###
| 0.1 |
2004-Apr-14 Wed
| 1.27
| 1.28
| 1.26
| 1.26
| 57,275
| ###
| 29.2
| 29.2
| ### |
2004-Apr-13 Tue
| 1.27
| 1.28
| 1.25
| 1.27
| 89,050
| 112,648
| ###
| ###
| ### |
2004-Apr-08 Thu
| 1.29
| ###
| 1.29
| 1.29
|
|
| ###
| ###
| 0.1 |
2004-Apr-07 Wed
| 1.25
| 1.29
| 1.25
| 1.29
|
|
| ###
| ###
| 0.1 |
2004-Apr-06 Tue
| 1.27
| 1.27
| 1.25
| 1.25
|
|
| 22.5
| 22.5
| ### |
2004-Apr-05 Mon
| 1.25
| 1.27
| 1.25
| 1.27
| 50,750
| 63,945
| ###
| ###
| ### |
2004-Apr-02 Fri
| 1.29
| ###
| 1.28
| 1.28
| 92,876
| 59,440
| ###
| ###
| ### |
2004-Apr-01 Thu
| 1.29
| 1.29
| 1.29
| 1.29
|
|
| ###
| ###
| 0.1 |
2004-Mar-31 Wed
| 1.29
| ###
| 1.28
| 1.29
| 31,253
| ###
| 68.6
| 68.6
| 0.1 |
2004-Mar-30 Tue
| 1.29
| 1.29
| 1.28
| 1.29
|
|
| 70.1
| 70.1
| 0.1 |
2004-Mar-29 Mon
| 1.29
| 1.29
| 1.29
| 1.29
|
|
| 74.4
| 74.4
| 0.1 |
2004-Mar-26 Fri
| ###
| ###
| 1.27
| 1.27
|
|
| ###
| ###
| ### |
2004-Mar-25 Thu
| ###
| ###
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2004-Mar-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-23 Tue
| ###
| ###
| ###
| ###
| 224,576
| 0
| 71.7
| 71.7
| 0.0 |
2004-Mar-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-19 Fri
| ###
| ###
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2004-Mar-18 Thu
| ###
| ###
| ###
| ###
| 117,381
| 0
| ###
| ###
| 0.0 |
2004-Mar-17 Wed
| ###
| ###
| ###
| ###
| 193,077
| 0
| 74.7
| 74.7
| 0.0 |
2004-Mar-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-15 Mon
| 1.28
| ###
| 1.28
| ###
| 104,380
| ###
| ###
| ###
| 0.0 |
2004-Mar-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-11 Thu
| ###
| 1.4
| ###
| 1.4
|
|
| 77.8
| 77.8
| ### |
2004-Mar-10 Wed
| ###
| ###
| ###
| ###
| 93,850
| 0
| ###
| ###
| 0.0 |
2004-Mar-09 Tue
| ###
| ###
| ###
| ###
| 368,426
| 0
| 76.2
| 76.2
| 0.0 |
2004-Mar-08 Mon
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-05 Fri
| 1.74
| 1.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-04 Thu
| ###
| ###
| ###
| ###
| 42,543
| 0
| ###
| ###
| 0.0 |
2004-Mar-03 Wed
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-02 Tue
| ###
| 1.4
| ###
| 1.4
| 135,053
| ###
| 87.7
| 87.7
| ### |
2004-Mar-01 Mon
| ###
| ###
| ###
| ###
| 69,475
| 0
| ###
| ###
| 0.0 |
2004-Feb-27 Fri
| ###
| ###
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2004-Feb-26 Thu
| ###
| ###
| ###
| ###
| 117,254
| 0
| ###
| ###
| 0.0 |
2004-Feb-25 Wed
| ###
| ###
| ###
| ###
|
|
| 13.0
| 13.0
| 0.0 |
2004-Feb-24 Tue
| ###
| ###
| ###
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2004-Feb-23 Mon
| ###
| ###
| 1.29
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2004-Feb-20 Fri
| ###
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-19 Thu
| ###
| ###
| 1.29
| ###
| 29,475
| ###
| ###
| ###
| 0.0 |
2004-Feb-18 Wed
| 1.29
| ###
| 1.28
| 1.29
|
|
| 66.0
| 66.0
| 0.1 |
2004-Feb-17 Tue
| 1.27
| 1.29
| 1.27
| 1.29
|
|
| 79.7
| 79.7
| 0.1 |
2004-Feb-16 Mon
| 1.29
| 1.29
| 1.27
| 1.27
| 48,075
| ###
| 19.7
| 19.7
| ### |
2004-Feb-13 Fri
| 1.28
| 1.29
| 1.27
| 1.29
|
|
| 74.8
| 74.8
| 0.1 |
2004-Feb-12 Thu
| 1.27
| 1.29
| 1.27
| 1.28
|
|
| 70.6
| 70.6
| ### |
2004-Feb-11 Wed
| 1.28
| 1.28
| 1.27
| 1.27
|
|
| 26.3
| 26.3
| ### |
2004-Feb-10 Tue
| 1.28
| 1.28
| 1.27
| 1.27
|
|
| ###
| ###
| ### |
2004-Feb-09 Mon
| 1.29
| 1.29
| 1.27
| 1.27
|
|
| 19.0
| 19.0
| ### |
2004-Feb-06 Fri
| 1.28
| 1.29
| 1.27
| 1.27
|
|
| 25.4
| 25.4
| ### |
2004-Feb-05 Thu
| 1.27
| 1.29
| 1.27
| 1.29
| 19,820
| ###
| 84.9
| 84.9
| 0.1 |
2004-Feb-04 Wed
| 1.27
| 1.27
| 1.27
| 1.27
|
|
| 73.1
| 73.1
| ### |
2004-Feb-03 Tue
| 1.27
| 1.29
| 1.27
| 1.27
| 24,843
| ###
| 75.7
| 75.7
| ### |
2004-Feb-02 Mon
| 1.29
| 1.29
| 1.27
| 1.27
| 36,175
| ###
| 21.4
| 21.4
| ### |
2004-Jan-30 Fri
| 1.28
| 1.28
| 1.27
| 1.27
|
|
| ###
| ###
| ### |
2004-Jan-29 Thu
| 1.27
| 1.28
| 1.27
| 1.27
|
|
| 71.9
| 71.9
| ### |
2004-Jan-28 Wed
| 1.28
| 1.28
| 1.27
| 1.27
|
|
| ###
| ###
| ### |
2004-Jan-27 Tue
| 1.29
| 1.29
| 1.27
| 1.27
|
|
| 24.5
| 24.5
| ### |
2004-Jan-23 Fri
| 1.28
| 1.28
| 1.27
| 1.27
|
|
| ###
| ###
| ### |
2004-Jan-22 Thu
| 1.29
| 1.29
| 1.27
| 1.27
|
|
| 18.5
| 18.5
| ### |
2004-Jan-21 Wed
| 1.28
| 1.29
| 1.27
| 1.29
|
|
| 75.8
| 75.8
| 0.1 |
2004-Jan-20 Tue
| 1.25
| 1.28
| 1.23
| 1.28
| 117,441
| 147,388
| ###
| ###
| ### |
2004-Jan-19 Mon
| 1.25
| 1.25
| 1.24
| 1.24
|
|
| 32.0
| 32.0
| 0.1 |
2004-Jan-16 Fri
| 1.26
| 1.26
| 1.24
| 1.24
|
|
| ###
| ###
| 0.1 |
2004-Jan-15 Thu
| 1.25
| 1.25
| 1.25
| 1.25
|
|
| 68.6
| 68.6
| ### |
2004-Jan-14 Wed
| 1.26
| 1.26
| 1.24
| 1.24
|
|
| 19.0
| 19.0
| 0.1 |
2004-Jan-13 Tue
| 1.28
| 1.28
| 1.26
| 1.27
| 17,984
| ###
| ###
| ###
| ### |
2004-Jan-12 Mon
| 1.25
| 1.28
| 1.25
| 1.28
| 57,450
| 72,674
| 88.4
| 88.4
| ### |
2004-Jan-09 Fri
| 1.28
| 1.28
| 1.25
| 1.25
| 49,750
| ###
| ###
| ###
| ### |
2004-Jan-08 Thu
| ###
| ###
| 1.27
| 1.27
| 76,774
| 48,751
| 14.2
| 14.2
| ### |
2004-Jan-07 Wed
| 1.27
| ###
| 1.27
| 1.29
| 109,359
| 69,442
| ###
| ###
| 0.1 |
2004-Jan-06 Tue
| 1.25
| 1.26
| 1.25
| 1.26
| 63,928
| 80,229
| ###
| ###
| ### |
2004-Jan-05 Mon
| 1.22
| 1.25
| 1.22
| 1.25
| 67,422
| ###
| ###
| ###
| ### |
2004-Jan-02 Fri
| 1.2
| 1.22
| 1.2
| 1.21
| 13,973
| ###
| ###
| ###
| ### |
2003-Dec-31 Wed
| ###
| 1.2
| ###
| 1.2
| 27,077
| 16,246
| ###
| ###
| 0.1 |
2003-Dec-30 Tue
| ###
| 1.2
| ###
| ###
| 68,273
| ###
| ###
| ###
| 0.0 |
2003-Dec-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-23 Tue
| ###
| ###
| ###
| ###
| 34,650
| 0
| 16.9
| 16.9
| 0.0 |
2003-Dec-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-19 Fri
| 1.2
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-18 Thu
| ###
| 1.2
| ###
| 1.2
|
|
| 83.0
| 83.0
| 0.1 |
2003-Dec-17 Wed
| ###
| ###
| ###
| ###
| 13,171
| 0
| 72.7
| 72.7
| 0.0 |
2003-Dec-16 Tue
| ###
| 1.2
| ###
| 1.2
|
|
| 85.7
| 85.7
| 0.1 |
2003-Dec-15 Mon
| ###
| 1.2
| ###
| ###
| 37,088
| 22,252
| 76.7
| 76.7
| 0.0 |
2003-Dec-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-11 Thu
| ###
| ###
| ###
| ###
| 8,120
| 0
| 76.2
| 76.2
| 0.0 |
2003-Dec-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-08 Mon
| ###
| ###
| ###
| ###
| 37,350
| 0
| 17.4
| 17.4
| 0.0 |
2003-Dec-05 Fri
| ###
| ###
| ###
| ###
|
|
| 92.7
| 92.7
| 0.0 |
2003-Dec-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-02 Tue
| ###
| 1.2
| ###
| 1.2
| 46,240
| 27,744
| ###
| ###
| 0.1 |
2003-Dec-01 Mon
| 1.23
| 1.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-28 Fri
| 1.25
| 1.26
| 1.24
| 1.24
| 60,057
| 75,071
| ###
| ###
| 0.1 |
2003-Nov-27 Thu
| 1.25
| 1.26
| 1.24
| 1.25
| 52,486
| ###
| 67.7
| 67.7
| ### |
2003-Nov-26 Wed
| 1.23
| 1.27
| 1.23
| 1.26
|
|
| 86.7
| 86.7
| ### |
2003-Nov-25 Tue
| 1.22
| 1.23
| 1.2
| 1.23
|
|
| 75.6
| 75.6
| 0.1 |
2003-Nov-24 Mon
| 1.2
| 1.22
| 1.2
| 1.21
|
|
| 79.7
| 79.7
| ### |
2003-Nov-21 Fri
| 1.21
| 1.21
| 1.2
| 1.2
| 71,020
| 85,579
| 33.2
| 33.2
| 0.1 |
2003-Nov-20 Thu
| 1.2
| 1.21
| ###
| 1.21
| 43,050
| 26,045
| ###
| ###
| ### |
2003-Nov-19 Wed
| 1.2
| 1.21
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2003-Nov-18 Tue
| 1.21
| 1.21
| 1.2
| 1.21
|
|
| 78.7
| 78.7
| ### |
2003-Nov-17 Mon
| 1.2
| 1.22
| 1.2
| 1.2
| 107,382
| ###
| 80.8
| 80.8
| 0.1 |
2003-Nov-14 Fri
| ###
| 1.22
| ###
| 1.2
| 105,150
| 64,141
| 75.4
| 75.4
| 0.1 |
2003-Nov-13 Thu
| ###
| 1.22
| ###
| 1.21
| 103,070
| 62,872
| ###
| ###
| ### |
2003-Nov-12 Wed
| ###
| ###
| ###
| ###
| 90,971
| 0
| 86.0
| 86.0
| 0.0 |
2003-Nov-11 Tue
| ###
| ###
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2003-Nov-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-06 Thu
| 1.2
| 1.2
| ###
| ###
| 164,785
| 98,871
| ###
| ###
| 0.0 |
2003-Nov-05 Wed
| 1.25
| 1.25
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2003-Nov-04 Tue
| 1.27
| 1.28
| 1.25
| 1.26
| 78,681
| ###
| 29.4
| 29.4
| ### |
2003-Nov-03 Mon
| 1.27
| 1.27
| 1.24
| 1.25
| 88,343
| 110,870
| 24.2
| 24.2
| ### |
2003-Oct-31 Fri
| 1.29
| 1.29
| 1.28
| 1.29
| 57,945
| 74,459
| 70.3
| 70.3
| 0.1 |
2003-Oct-30 Thu
| 1.26
| 1.29
| 1.23
| 1.29
|
|
| 85.0
| 85.0
| 0.1 |
2003-Oct-29 Wed
| ###
| ###
| 1.26
| 1.26
|
|
| 12.7
| 12.7
| ### |
2003-Oct-28 Tue
| ###
| ###
| 1.29
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2003-Oct-27 Mon
| 1.29
| ###
| 1.21
| ###
| 227,156
| 137,429
| ###
| ###
| 0.0 |
2003-Oct-24 Fri
| 1.41
| 1.41
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2003-Oct-23 Thu
| 1.41
| 1.42
| 1.4
| 1.41
|
|
| ###
| ###
| ### |
2003-Oct-22 Wed
| 1.43
| 1.43
| 1.41
| 1.41
| 150,425
| ###
| 25.0
| 25.0
| ### |
2003-Oct-21 Tue
| 1.43
| 1.44
| 1.42
| 1.42
|
|
| ###
| ###
| ### |
2003-Oct-20 Mon
| 1.42
| 1.44
| 1.41
| 1.42
|
|
| 69.8
| 69.8
| ### |
2003-Oct-17 Fri
| 1.42
| 1.43
| 1.4
| 1.42
| 148,355
| 209,922
| ###
| ###
| ### |
2003-Oct-16 Thu
| ###
| 1.43
| ###
| 1.41
| 93,059
| ###
| ###
| ###
| ### |
2003-Oct-15 Wed
| ###
| 1.4
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2003-Oct-14 Tue
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2003-Oct-13 Mon
| ###
| ###
| ###
| ###
| 225,545
| 0
| ###
| ###
| 0.0 |
2003-Oct-10 Fri
| ###
| ###
| ###
| ###
| 185,250
| 0
| ###
| ###
| 0.0 |
2003-Oct-09 Thu
| 1.4
| 1.4
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2003-Oct-08 Wed
| 1.4
| 1.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-07 Tue
| 1.44
| 1.44
| ###
| 1.4
| 188,571
| 135,771
| 12.0
| 12.0
| ### |
2003-Oct-06 Mon
| 1.41
| 1.44
| 1.41
| 1.44
|
|
| ###
| ###
| 0.1 |
2003-Oct-03 Fri
| ###
| 1.4
| ###
| 1.4
| 69,440
| ###
| ###
| ###
| ### |
2003-Oct-02 Thu
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-01 Wed
| 1.4
| 1.4
| ###
| ###
| 166,241
| ###
| ###
| ###
| 0.0 |
2003-Sep-30 Tue
| 1.4
| 1.41
| 1.4
| 1.41
|
|
| 74.2
| 74.2
| ### |
2003-Sep-29 Mon
| ###
| 1.41
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2003-Sep-26 Fri
| 1.4
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-25 Thu
| 1.4
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
2003-Sep-24 Wed
| 1.41
| 1.41
| ###
| 1.4
| 200,625
| 141,440
| 25.5
| 25.5
| ### |
2003-Sep-23 Tue
| 1.41
| 1.41
| 1.4
| 1.41
|
|
| 74.3
| 74.3
| ### |
2003-Sep-22 Mon
| 1.41
| 1.42
| 1.41
| 1.42
|
|
| 76.3
| 76.3
| ### |
2003-Sep-19 Fri
| 1.41
| 1.42
| 1.4
| 1.4
| 254,920
| ###
| ###
| ###
| ### |
2003-Sep-18 Thu
| 1.41
| 1.41
| 1.4
| 1.4
| 101,550
| 142,677
| ###
| ###
| ### |
2003-Sep-17 Wed
| 1.43
| 1.43
| 1.4
| 1.41
| 84,350
| 119,355
| 22.4
| 22.4
| ### |
2003-Sep-16 Tue
| 1.43
| 1.44
| 1.42
| 1.44
|
|
| ###
| ###
| 0.1 |
2003-Sep-15 Mon
| 1.42
| 1.44
| 1.4
| 1.4
| 263,858
| 374,678
| ###
| ###
| ### |
2003-Sep-12 Fri
| 1.4
| 1.42
| 1.4
| 1.42
|
|
| ###
| ###
| ### |
2003-Sep-11 Thu
| ###
| 1.43
| ###
| ###
| 176,528
| ###
| ###
| ###
| 0.0 |
2003-Sep-10 Wed
| ###
| ###
| ###
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2003-Sep-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-08 Mon
| 1.28
| ###
| 1.28
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2003-Sep-05 Fri
| 1.28
| 1.28
| 1.26
| 1.27
|
|
| 28.1
| 28.1
| ### |
2003-Sep-04 Thu
| 1.25
| 1.27
| 1.21
| 1.27
|
|
| 77.5
| 77.5
| ### |
2003-Sep-03 Wed
| 1.2
| 1.25
| 1.2
| 1.23
| 102,874
| 126,020
| ###
| ###
| 0.1 |
2003-Sep-02 Tue
| 1.22
| 1.22
| 1.2
| 1.2
| 76,121
| ###
| 21.9
| 21.9
| 0.1 |
2003-Sep-01 Mon
| 1.23
| 1.24
| 1.23
| 1.24
|
|
| 73.4
| 73.4
| 0.1 |
2003-Aug-29 Fri
| 1.24
| 1.24
| ###
| 1.23
| 33,720
| ###
| 28.8
| 28.8
| 0.1 |
2003-Aug-28 Thu
| ###
| 1.22
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2003-Aug-27 Wed
| ###
| 1.2
| ###
| 1.2
| 61,182
| ###
| 89.8
| 89.8
| 0.1 |
2003-Aug-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-22 Fri
| ###
| ###
| ###
| ###
| 23,340
| 0
| 69.1
| 69.1
| 0.0 |
2003-Aug-21 Thu
| ###
| ###
| ###
| ###
| 154,050
| 0
| ###
| ###
| 0.0 |
2003-Aug-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-19 Tue
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2003-Aug-18 Mon
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2003-Aug-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-14 Thu
| ###
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2003-Aug-13 Wed
| ###
| ###
| ###
| ###
| 363,987
| 0
| ###
| ###
| 0.0 |
2003-Aug-12 Tue
| 1.22
| 1.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-11 Mon
| 1.23
| 1.23
| 1.22
| 1.22
|
|
| ###
| ###
| 0.1 |
2003-Aug-08 Fri
| 1.24
| 1.24
| 1.22
| 1.23
|
|
| 22.2
| 22.2
| 0.1 |
2003-Aug-07 Thu
| 1.2
| 1.23
| 1.2
| 1.23
|
|
| ###
| ###
| 0.1 |
2003-Aug-06 Wed
| 1.22
| 1.22
| 1.2
| 1.2
|
|
| 16.3
| 16.3
| 0.1 |
2003-Aug-05 Tue
| 1.22
| 1.22
| 1.21
| 1.21
|
|
| ###
| ###
| ### |
2003-Aug-04 Mon
| 1.24
| 1.24
| 1.21
| 1.22
|
|
| ###
| ###
| 0.1 |
2003-Aug-01 Fri
| 1.24
| 1.25
| 1.24
| 1.24
|
|
| 65.4
| 65.4
| 0.1 |
2003-Jul-31 Thu
| 1.26
| 1.27
| 1.24
| 1.25
|
|
| ###
| ###
| ### |
2003-Jul-30 Wed
| 1.24
| 1.28
| 1.24
| 1.28
|
|
| ###
| ###
| ### |
2003-Jul-29 Tue
| 1.24
| 1.25
| 1.24
| 1.25
| 44,784
| 55,756
| 74.9
| 74.9
| ### |
2003-Jul-28 Mon
| 1.24
| 1.24
| 1.2
| 1.24
|
|
| ###
| ###
| 0.1 |
2003-Jul-25 Fri
| 1.21
| 1.23
| 1.21
| 1.22
| 75,540
| 92,158
| 71.9
| 71.9
| 0.1 |
2003-Jul-24 Thu
| 1.21
| 1.22
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2003-Jul-23 Wed
| 1.22
| 1.22
| 1.2
| 1.2
|
|
| 16.0
| 16.0
| 0.1 |
2003-Jul-22 Tue
| 1.23
| 1.23
| 1.22
| 1.22
| 47,587
| ###
| 30.1
| 30.1
| 0.1 |
2003-Jul-21 Mon
| 1.2
| 1.23
| 1.2
| 1.23
|
|
| ###
| ###
| 0.1 |
2003-Jul-18 Fri
| ###
| 1.23
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2003-Jul-17 Thu
| 1.21
| 1.21
| 1.2
| 1.2
|
|
| 24.5
| 24.5
| 0.1 |
2003-Jul-16 Wed
| 1.21
| 1.22
| 1.2
| 1.22
|
|
| 69.8
| 69.8
| 0.1 |
2003-Jul-15 Tue
| 1.22
| 1.23
| 1.21
| 1.22
| 68,626
| 83,723
| 68.6
| 68.6
| 0.1 |
2003-Jul-14 Mon
| 1.24
| 1.24
| 1.22
| 1.22
| 38,923
| 47,875
| ###
| ###
| 0.1 |
2003-Jul-11 Fri
| 1.24
| 1.24
| 1.23
| 1.24
| 18,674
| ###
| 66.9
| 66.9
| 0.1 |
2003-Jul-10 Thu
| 1.25
| 1.26
| 1.24
| 1.24
|
|
| ###
| ###
| 0.1 |
2003-Jul-09 Wed
| 1.24
| 1.25
| 1.24
| 1.25
|
|
| 74.1
| 74.1
| ### |
2003-Jul-08 Tue
| 1.22
| 1.23
| 1.22
| 1.23
| 68,258
| ###
| ###
| ###
| 0.1 |
2003-Jul-07 Mon
| 1.24
| 1.24
| ###
| 1.2
|
|
| 8.6
| 8.6
| 0.1 |
2003-Jul-04 Fri
| 1.25
| 1.26
| 1.24
| 1.24
|
|
| 27.1
| 27.1
| 0.1 |
2003-Jul-03 Thu
| 1.27
| 1.28
| 1.26
| 1.26
| 109,277
| 138,781
| 23.9
| 23.9
| ### |
2003-Jul-02 Wed
| 1.24
| 1.29
| 1.24
| 1.29
| 189,484
| ###
| 93.3
| 93.3
| 0.1 |
2003-Jul-01 Tue
| 1.23
| 1.26
| 1.22
| 1.24
| 136,148
| 168,823
| 74.2
| 74.2
| 0.1 |
2003-Jun-30 Mon
| ###
| 1.2
| ###
| 1.2
| 136,775
| ###
| 80.3
| 80.3
| 0.1 |
2003-Jun-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-23 Mon
| ###
| ###
| ###
| ###
|
|
| 10.8
| 10.8
| 0.0 |
2003-Jun-20 Fri
| ###
| ###
| ###
| ###
| 192,357
| 0
| ###
| ###
| 0.0 |
2003-Jun-19 Thu
| ###
| ###
| ###
| ###
| 136,020
| 0
| 13.7
| 13.7
| 0.0 |
2003-Jun-18 Wed
| ###
| ###
| ###
| ###
| 344,227
| 0
| 91.5
| 91.5
| 0.0 |
2003-Jun-17 Tue
| ###
| ###
| ###
| ###
| 209,089
| 0
| ###
| ###
| 0.0 |
2003-Jun-16 Mon
| ###
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2003-Jun-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-11 Wed
| ###
| ###
| ###
| ###
| 131,156
| 0
| ###
| ###
| 0.0 |
2003-Jun-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-06 Fri
| ###
| ###
| ###
| ###
| 45,072
| 0
| 84.2
| 84.2
| 0.0 |
2003-Jun-05 Thu
| ###
| ###
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2003-Jun-04 Wed
| ###
| ###
| ###
| ###
| 49,140
| 0
| 87.2
| 87.2
| 0.0 |
2003-Jun-03 Tue
| ###
| ###
| ###
| ###
| 54,620
| 0
| ###
| ###
| 0.0 |
2003-Jun-02 Mon
| ###
| ###
| ###
| ###
| 54,447
| 0
| 74.4
| 74.4
| 0.0 |
2003-May-30 Fri
| ###
| ###
| ###
| ###
| 160,970
| 0
| 70.8
| 70.8
| 0.0 |
2003-May-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-28 Wed
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2003-May-27 Tue
| ###
| ###
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2003-May-26 Mon
| ###
| ###
| ###
| ###
| 242,851
| 0
| ###
| ###
| 0.0 |
2003-May-23 Fri
| 1
| 1
| ###
| ###
| 216,771
| 108,385
| ###
| ###
| 0.0 |
2003-May-22 Thu
| ###
| 1
| ###
| ###
|
|
| 94.0
| 94.0
| 0.0 |
2003-May-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-16 Fri
| ###
| ###
| ###
| ###
| 58,678
| 0
| 20.3
| 20.3
| 0.0 |
2003-May-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-12 Mon
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2003-May-09 Fri
| ###
| ###
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2003-May-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-07 Wed
| ###
| ###
| ###
| ###
| 177,350
| 0
| ###
| ###
| 0.0 |
2003-May-06 Tue
| ###
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2003-May-05 Mon
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2003-May-02 Fri
| ###
| ###
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2003-May-01 Thu
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2003-Apr-30 Wed
| ###
| ###
| ###
| ###
| 115,884
| 0
| 89.6
| 89.6
| 0.0 |
2003-Apr-29 Tue
| ###
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2003-Apr-28 Mon
| ###
| ###
| ###
| ###
| 40,652
| 0
| ###
| ###
| 0.0 |
2003-Apr-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-23 Wed
| ###
| ###
| ###
| ###
| 73,146
| 0
| 90.2
| 90.2
| 0.0 |
2003-Apr-22 Tue
| ###
| ###
| ###
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2003-Apr-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-16 Wed
| 0.88
| ###
| 0.88
| ###
| 191,286
| ###
| 91.0
| 91.0
| 0.0 |
2003-Apr-15 Tue
| 0.87
| 0.88
| 0.87
| 0.88
|
|
| ###
| ###
| 0.1 |
2003-Apr-14 Mon
| 0.87
| 0.88
| 0.86
| 0.86
| 58,720
| 51,086
| 21.9
| 21.9
| ### |
2003-Apr-11 Fri
| 0.87
| 0.87
| 0.86
| 0.86
|
|
| 18.0
| 18.0
| ### |
2003-Apr-10 Thu
| 0.86
| 0.87
| 0.86
| 0.87
| 82,923
| 71,728
| 75.7
| 75.7
| 0.1 |
2003-Apr-09 Wed
| 0.86
| 0.87
| 0.85
| 0.86
| 276,250
| 237,575
| ###
| ###
| ### |
2003-Apr-08 Tue
| 0.85
| 0.86
| 0.84
| 0.85
|
|
| ###
| ###
| ### |
2003-Apr-07 Mon
| 0.84
| 0.85
| 0.84
| 0.84
| 101,159
| 85,479
| 64.3
| 64.3
| ### |
2003-Apr-04 Fri
| 0.83
| 0.84
| 0.83
| 0.84
|
|
| 74.4
| 74.4
| ### |
2003-Apr-03 Thu
| 0.84
| 0.84
| 0.83
| 0.83
|
|
| ###
| ###
| ### |
2003-Apr-02 Wed
| 0.84
| 0.85
| 0.84
| 0.85
| 5,929
| ###
| ###
| ###
| ### |
2003-Apr-01 Tue
| 0.83
| 0.83
| 0.81
| 0.81
| 51,258
| ###
| 13.0
| 13.0
| 0.1 |
2003-Mar-31 Mon
| 0.84
| 0.84
| 0.83
| 0.83
|
|
| 20.1
| 20.1
| ### |
2003-Mar-28 Fri
| 0.86
| 0.86
| 0.85
| 0.85
| 95,181
| 81,379
| 18.5
| 18.5
| ### |
2003-Mar-27 Thu
| 0.85
| 0.86
| 0.83
| 0.86
| 91,959
| ###
| 81.2
| 81.2
| ### |
2003-Mar-26 Wed
| 0.86
| 0.86
| 0.84
| 0.84
|
|
| 10.2
| 10.2
| ### |
2003-Mar-25 Tue
| 0.87
| 0.87
| 0.85
| 0.86
| 59,989
| ###
| 18.1
| 18.1
| ### |
2003-Mar-24 Mon
| 0.89
| 0.89
| 0.88
| 0.88
| 45,147
| 39,955
| ###
| ###
| 0.1 |
2003-Mar-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-20 Thu
| ###
| ###
| ###
| ###
| 149,189
| 0
| ###
| ###
| 0.0 |
2003-Mar-19 Wed
| ###
| ###
| ###
| ###
| 60,858
| 0
| ###
| ###
| 0.0 |
2003-Mar-18 Tue
| ###
| ###
| ###
| ###
|
|
| 62.8
| 62.8
| 0.0 |
2003-Mar-17 Mon
| ###
| ###
| ###
| ###
| 71,484
| 0
| 77.8
| 77.8
| 0.0 |
2003-Mar-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-13 Thu
| 0.88
| ###
| 0.87
| ###
|
|
| 93.4
| 93.4
| 0.0 |
2003-Mar-12 Wed
| 0.88
| 0.88
| 0.86
| 0.86
| 26,140
| 22,741
| ###
| ###
| ### |
2003-Mar-11 Tue
| ###
| ###
| 0.89
| 0.89
|
|
| ###
| ###
| ### |
2003-Mar-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-07 Fri
| ###
| ###
| 0.89
| ###
| 35,250
| 15,686
| ###
| ###
| 0.0 |
2003-Mar-06 Thu
| 0.89
| 0.89
| 0.89
| 0.89
|
|
| 78.6
| 78.6
| ### |
2003-Mar-05 Wed
| 0.89
| 0.89
| 0.89
| 0.89
|
|
| 78.7
| 78.7
| ### |
2003-Mar-04 Tue
| ###
| ###
| ###
| ###
| 39,725
| 0
| ###
| ###
| 0.0 |
2003-Mar-03 Mon
| 0.85
| 0.89
| 0.85
| 0.89
|
|
| ###
| ###
| ### |
2003-Feb-28 Fri
| 0.86
| 0.86
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2003-Feb-27 Thu
| 0.86
| 0.86
| 0.86
| 0.86
|
|
| ###
| ###
| ### |
2003-Feb-26 Wed
| 0.86
| 0.86
| 0.86
| 0.86
|
|
| ###
| ###
| ### |
2003-Feb-25 Tue
| ###
| ###
| 0.85
| 0.85
| 231,155
| 98,240
| 6.3
| 6.3
| ### |
2003-Feb-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-21 Fri
| 0.89
| 0.89
| 0.89
| 0.89
| 8,250
| 7,342
| ###
| ###
| ### |
2003-Feb-20 Thu
| 0.89
| 0.89
| 0.89
| 0.89
| 11,750
| 10,457
| 81.4
| 81.4
| ### |
2003-Feb-19 Wed
| ###
| ###
| 0.88
| 0.88
|
|
| ###
| ###
| 0.1 |
2003-Feb-18 Tue
| 0.88
| ###
| 0.88
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-17 Mon
| 0.86
| 0.88
| 0.86
| 0.87
| 55,384
| 48,184
| 79.6
| 79.6
| 0.1 |
2003-Feb-14 Fri
| 0.86
| 0.86
| 0.85
| 0.86
| 119,257
| ###
| 71.9
| 71.9
| ### |
2003-Feb-13 Thu
| 0.83
| 0.86
| 0.83
| 0.86
| 347,743
| 293,842
| 94.7
| 94.7
| ### |
2003-Feb-12 Wed
| 0.84
| 0.84
| 0.83
| 0.83
| 40,050
| 33,441
| ###
| ###
| ### |
2003-Feb-11 Tue
| 0.82
| 0.84
| 0.82
| 0.84
|
|
| ###
| ###
| ### |
2003-Feb-10 Mon
| 0.83
| 0.83
| 0.83
| 0.83
| 0
|
|
|
| ### |
2003-Feb-07 Fri
| 0.82
| 0.83
| 0.82
| 0.83
| 26,580
| 21,928
| 81.4
| 81.4
| ### |
2003-Feb-06 Thu
| 0.82
| 0.82
| 0.8
| 0.8
| 32,078
| 25,983
| ###
| ###
| 0.1 |
2003-Feb-05 Wed
| 0.82
| 0.83
| 0.82
| 0.83
|
|
| 86.4
| 86.4
| ### |
2003-Feb-04 Tue
| 0.83
| 0.83
| 0.83
| 0.83
|
|
| ###
| ###
| ### |
2003-Feb-03 Mon
| 0.83
| 0.84
| 0.83
| 0.83
| 25,355
| 21,171
| ###
| ###
| ### |
2003-Jan-31 Fri
| 0.82
| 0.84
| 0.81
| 0.84
| 152,972
| ###
| 85.8
| 85.8
| ### |
2003-Jan-30 Thu
| 0.79
| 0.81
| 0.79
| 0.81
|
|
| ###
| ###
| 0.1 |
2003-Jan-29 Wed
| 0.78
| 0.78
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
2003-Jan-28 Tue
| 0.78
| 0.79
| 0.78
| 0.79
| 23,720
| 18,620
| ###
| ###
| ### |
2003-Jan-24 Fri
| 0.79
| 0.79
| 0.79
| 0.79
|
|
| 73.9
| 73.9
| ### |
2003-Jan-23 Thu
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2003-Jan-22 Wed
| 0.8
| 0.8
| 0.79
| 0.8
| 24,958
| 19,841
| ###
| ###
| 0.1 |
2003-Jan-21 Tue
| 0.78
| 0.81
| 0.78
| 0.81
| 70,277
| 55,870
| 94.1
| 94.1
| 0.1 |
2003-Jan-20 Mon
| 0.78
| 0.78
| 0.78
| 0.78
| 46,653
| 36,389
| ###
| ###
| 0.1 |
2003-Jan-17 Fri
| 0.78
| 0.78
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
2003-Jan-16 Thu
| 0.77
| 0.77
| 0.76
| 0.76
|
|
| 20.0
| 20.0
| 0.1 |
2003-Jan-15 Wed
| 0.78
| 0.78
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2003-Jan-14 Tue
| 0.78
| 0.79
| 0.76
| 0.77
|
|
| 19.2
| 19.2
| 0.1 |
2003-Jan-13 Mon
| 0.8
| 0.8
| 0.79
| 0.79
|
|
| ###
| ###
| ### |
2003-Jan-10 Fri
| 0.81
| 0.81
| 0.8
| 0.8
|
|
| 20.7
| 20.7
| 0.1 |
2003-Jan-09 Thu
| 0.81
| 0.81
| 0.81
| 0.81
| 30,473
| 24,683
| 69.6
| 69.6
| 0.1 |
2003-Jan-08 Wed
| 0.84
| 0.84
| 0.81
| 0.82
| 228,789
| 188,750
| 11.6
| 11.6
| 0.1 |
2003-Jan-07 Tue
| 0.82
| 0.85
| 0.82
| 0.84
|
|
| ###
| ###
| ### |
2003-Jan-06 Mon
| 0.82
| 0.83
| 0.81
| 0.82
|
|
| ###
| ###
| 0.1 |
2003-Jan-03 Fri
| 0.8
| 0.82
| 0.8
| 0.82
|
|
| ###
| ###
| 0.1 |
2003-Jan-02 Thu
| 0.79
| 0.8
| 0.79
| 0.8
|
|
| ###
| ###
| 0.1 |
2002-Dec-31 Tue
| 0.78
| 0.79
| 0.78
| 0.79
| 40,175
| ###
| ###
| ###
| ### |
2002-Dec-30 Mon
| 0.79
| 0.79
| 0.78
| 0.79
|
|
| 72.1
| 72.1
| ### |
2002-Dec-27 Fri
| 0.77
| 0.8
| 0.77
| 0.79
|
|
| ###
| ###
| ### |
2002-Dec-24 Tue
| 0.77
| 0.77
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2002-Dec-23 Mon
| 0.76
| 0.77
| 0.76
| 0.76
|
|
| 71.0
| 71.0
| 0.1 |
2002-Dec-20 Fri
| 0.75
| 0.76
| 0.74
| 0.76
| 49,976
| 37,482
| ###
| ###
| 0.1 |
2002-Dec-19 Thu
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| 67.3
| 67.3
| 0.1 |
2002-Dec-18 Wed
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| 75.2
| 75.2
| 0.1 |
2002-Dec-17 Tue
| 0.76
| 0.76
| 0.75
| 0.76
|
|
| ###
| ###
| 0.1 |
2002-Dec-16 Mon
| 0.75
| 0.75
| 0.74
| 0.75
| 50,175
| 37,380
| ###
| ###
| ### |
2002-Dec-13 Fri
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 69.2
| 69.2
| ### |
2002-Dec-12 Thu
| 0.74
| 0.74
| 0.74
| 0.74
|
|
| 72.4
| 72.4
| 0.1 |
2002-Dec-11 Wed
| 0.74
| 0.74
| 0.74
| 0.74
|
|
| 81.4
| 81.4
| 0.1 |
2002-Dec-10 Tue
| 0.74
| 0.75
| 0.74
| 0.75
| 17,375
| 12,944
| 85.6
| 85.6
| ### |
2002-Dec-09 Mon
| 0.74
| 0.74
| 0.73
| 0.74
| 124,025
| 91,158
| 73.6
| 73.6
| 0.1 |
2002-Dec-06 Fri
| 0.74
| 0.74
| 0.74
| 0.74
| 0
|
|
|
| 0.1 |
2002-Dec-05 Thu
| 0.74
| 0.75
| 0.73
| 0.74
| 33,550
| 24,827
| ###
| ###
| 0.1 |
2002-Dec-04 Wed
| 0.74
| 0.74
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
2002-Dec-03 Tue
| 0.73
| 0.75
| 0.73
| 0.75
|
|
| ###
| ###
| ### |
2002-Dec-02 Mon
| 0.7
| 0.74
| 0.7
| 0.72
|
|
| ###
| ###
| ### |
2002-Nov-29 Fri
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 67.0
| 67.0
| ### |
2002-Nov-28 Thu
| 0.7
| 0.7
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2002-Nov-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-26 Tue
| 0.7
| 0.7
| ###
| ###
| 246,544
| ###
| ###
| ###
| 0.0 |
2002-Nov-25 Mon
| 0.71
| 0.71
| ###
| 0.7
|
|
| 20.9
| 20.9
| ### |
2002-Nov-22 Fri
| ###
| 0.7
| ###
| 0.7
| 177,155
| ###
| 81.0
| 81.0
| ### |
2002-Nov-21 Thu
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2002-Nov-20 Wed
| ###
| ###
| ###
| ###
| 58,850
| 0
| 80.0
| 80.0
| 0.0 |
2002-Nov-19 Tue
| ###
| ###
| ###
| ###
| 41,850
| 0
| 85.4
| 85.4
| 0.0 |
2002-Nov-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-15 Fri
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2002-Nov-14 Thu
| ###
| ###
| ###
| ###
| 44,324
| 0
| 75.1
| 75.1
| 0.0 |
2002-Nov-13 Wed
| ###
| ###
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2002-Nov-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-11 Mon
| ###
| ###
| ###
| ###
| 11,150
| 0
| ###
| ###
| 0.0 |
2002-Nov-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-07 Thu
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2002-Nov-06 Wed
| ###
| ###
| ###
| ###
| 22,785
| 0
| ###
| ###
| 0.0 |
2002-Nov-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-01 Fri
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2002-Oct-31 Thu
| 0.7
| 0.7
| ###
| ###
|
|
| 12.7
| 12.7
| 0.0 |
2002-Oct-30 Wed
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2002-Oct-29 Tue
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2002-Oct-28 Mon
| ###
| ###
| ###
| ###
| 3,625
| 0
| 73.4
| 73.4
| 0.0 |
2002-Oct-25 Fri
| ###
| ###
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2002-Oct-24 Thu
| ###
| ###
| ###
| ###
| 87,480
| 0
| 20.1
| 20.1
| 0.0 |
2002-Oct-23 Wed
| 0.7
| 0.7
| 0.7
| 0.7
| 32,342
| ###
| ###
| ###
| ### |
2002-Oct-22 Tue
| ###
| 0.7
| ###
| 0.7
|
|
| 83.9
| 83.9
| ### |
2002-Oct-21 Mon
| 0.7
| 0.7
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2002-Oct-18 Fri
| 0.76
| 0.76
| 0.74
| 0.74
|
|
| 14.5
| 14.5
| 0.1 |
2002-Oct-17 Thu
| 0.76
| 0.76
| 0.75
| 0.76
| 345,175
| ###
| ###
| ###
| 0.1 |
2002-Oct-16 Wed
| 0.76
| 0.77
| 0.76
| 0.76
|
|
| 73.1
| 73.1
| 0.1 |
2002-Oct-15 Tue
| 0.77
| 0.77
| 0.76
| 0.76
| 81,682
| 62,486
| 20.0
| 20.0
| 0.1 |
2002-Oct-14 Mon
| 0.77
| 0.77
| 0.76
| 0.77
|
|
| 74.4
| 74.4
| 0.1 |
2002-Oct-11 Fri
| 0.77
| 0.77
| 0.76
| 0.77
|
|
| 74.5
| 74.5
| 0.1 |
2002-Oct-10 Thu
| 0.77
| 0.77
| 0.76
| 0.76
| 94,028
| ###
| 21.7
| 21.7
| 0.1 |
2002-Oct-09 Wed
| 0.77
| 0.78
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2002-Oct-08 Tue
| 0.77
| 0.78
| 0.77
| 0.78
|
|
| 84.9
| 84.9
| 0.1 |
2002-Oct-07 Mon
| 0.78
| 0.78
| 0.77
| 0.78
| 55,374
| ###
| ###
| ###
| 0.1 |
2002-Oct-04 Fri
| 0.77
| 0.78
| 0.77
| 0.78
| 86,985
| ###
| ###
| ###
| 0.1 |
2002-Oct-03 Thu
| 0.77
| 0.78
| 0.76
| 0.78
| 60,889
| 46,884
| ###
| ###
| 0.1 |
2002-Oct-02 Wed
| 0.78
| 0.78
| 0.76
| 0.77
|
|
| ###
| ###
| 0.1 |
2002-Oct-01 Tue
| 0.78
| 0.78
| 0.77
| 0.78
|
|
| ###
| ###
| 0.1 |
2002-Sep-30 Mon
| 0.78
| 0.79
| 0.77
| 0.78
| 340,484
| 265,577
| 68.1
| 68.1
| 0.1 |
2002-Sep-27 Fri
| 0.77
| 0.79
| 0.77
| 0.78
|
|
| 78.9
| 78.9
| 0.1 |
2002-Sep-26 Thu
| 0.77
| 0.78
| 0.77
| 0.77
| 230,670
| ###
| ###
| ###
| 0.1 |
2002-Sep-25 Wed
| 0.78
| 0.78
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2002-Sep-24 Tue
| 0.79
| 0.79
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
2002-Sep-23 Mon
| 0.79
| 0.79
| 0.79
| 0.79
| 26,277
| 20,758
| ###
| ###
| ### |
2002-Sep-20 Fri
| 0.79
| 0.79
| 0.78
| 0.79
|
|
| ###
| ###
| ### |
2002-Sep-19 Thu
| 0.78
| 0.79
| 0.78
| 0.79
|
|
| ###
| ###
| ### |
2002-Sep-18 Wed
| 0.79
| 0.79
| 0.77
| 0.78
| 158,655
| 123,750
| ###
| ###
| 0.1 |
2002-Sep-17 Tue
| 0.76
| 0.79
| 0.76
| 0.78
|
|
| 87.5
| 87.5
| 0.1 |
2002-Sep-16 Mon
| 0.77
| 0.78
| 0.76
| 0.76
|
|
| 24.4
| 24.4
| 0.1 |
2002-Sep-13 Fri
| 0.77
| 0.77
| 0.76
| 0.77
|
|
| 69.6
| 69.6
| 0.1 |
2002-Sep-12 Thu
| 0.72
| 0.78
| 0.72
| 0.77
| 355,829
| 266,871
| ###
| ###
| 0.1 |
2002-Sep-11 Wed
| 0.71
| 0.72
| 0.7
| 0.72
| 38,640
| ###
| 77.9
| 77.9
| ### |
2002-Sep-10 Tue
| 0.73
| 0.73
| 0.71
| 0.71
| 23,750
| ###
| ###
| ###
| ### |
2002-Sep-09 Mon
| 0.74
| 0.74
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
2002-Sep-06 Fri
| 0.74
| 0.74
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
2002-Sep-05 Thu
| 0.73
| 0.75
| 0.73
| 0.75
| 83,579
| 61,848
| 89.4
| 89.4
| ### |
2002-Sep-04 Wed
| 0.71
| 0.71
| 0.71
| 0.71
| 25,750
| 18,282
| 77.3
| 77.3
| ### |
2002-Sep-03 Tue
| 0.72
| 0.73
| 0.7
| 0.73
|
|
| 81.3
| 81.3
| 0.1 |
2002-Sep-02 Mon
| 0.72
| 0.72
| 0.72
| 0.72
| 0
|
|
|
| ### |
2002-Aug-30 Fri
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
2002-Aug-29 Thu
| 0.7
| 0.71
| ###
| 0.71
| 33,874
| 12,025
| ###
| ###
| ### |
2002-Aug-28 Wed
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 72.3
| 72.3
| ### |
2002-Aug-27 Tue
| 0.72
| 0.72
| 0.7
| 0.72
|
|
| 72.5
| 72.5
| ### |
2002-Aug-26 Mon
| 0.72
| 0.72
| 0.72
| 0.72
| 0
|
|
|
| ### |
2002-Aug-23 Fri
| 0.7
| 0.73
| 0.7
| 0.72
|
|
| 88.5
| 88.5
| ### |
2002-Aug-22 Thu
| ###
| ###
| ###
| ###
| 31,127
| 0
| ###
| ###
| 0.0 |
2002-Aug-21 Wed
| ###
| 0.7
| ###
| ###
| 134,873
| ###
| 73.6
| 73.6
| 0.0 |
2002-Aug-20 Tue
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2002-Aug-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-15 Thu
| ###
| 0.7
| ###
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2002-Aug-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-12 Mon
| ###
| ###
| ###
| ###
|
|
| 10.3
| 10.3
| 0.0 |
2002-Aug-09 Fri
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2002-Aug-08 Thu
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2002-Aug-07 Wed
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2002-Aug-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-01 Thu
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2002-Jul-31 Wed
| ###
| ###
| ###
| ###
|
|
| 91.0
| 91.0
| 0.0 |
2002-Jul-30 Tue
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2002-Jul-29 Mon
| ###
| ###
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2002-Jul-26 Fri
| ###
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2002-Jul-25 Thu
| ###
| ###
| ###
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2002-Jul-24 Wed
| ###
| ###
| ###
| ###
|
|
| 6.9
| 6.9
| 0.0 |
2002-Jul-23 Tue
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2002-Jul-22 Mon
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2002-Jul-19 Fri
| ###
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2002-Jul-18 Thu
| ###
| ###
| ###
| ###
| 78,240
| 0
| ###
| ###
| 0.0 |
2002-Jul-17 Wed
| 0.7
| 0.7
| ###
| ###
| 49,050
| ###
| 21.7
| 21.7
| 0.0 |
2002-Jul-16 Tue
| ###
| ###
| ###
| ###
| 46,679
| 0
| ###
| ###
| 0.0 |
2002-Jul-15 Mon
| 0.71
| 0.71
| ###
| ###
| 34,525
| 12,256
| 12.1
| 12.1
| 0.0 |
2002-Jul-12 Fri
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 73.0
| 73.0
| ### |
2002-Jul-11 Thu
| 0.7
| 0.71
| 0.7
| 0.7
|
|
| 77.3
| 77.3
| ### |
2002-Jul-10 Wed
| 0.71
| 0.71
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
2002-Jul-09 Tue
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| 68.2
| 68.2
| ### |
2002-Jul-08 Mon
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 73.1
| 73.1
| ### |
2002-Jul-05 Fri
| 0.7
| 0.7
| ###
| 0.7
|
|
| 69.2
| 69.2
| ### |
2002-Jul-04 Thu
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2002-Jul-03 Wed
| ###
| 0.7
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2002-Jul-02 Tue
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2002-Jul-01 Mon
| ###
| ###
| ###
| ###
| 55,071
| 0
| 71.8
| 71.8
| 0.0 |
2002-Jun-28 Fri
| 0.72
| 0.72
| ###
| ###
| 159,743
| ###
| ###
| ###
| 0.0 |
2002-Jun-27 Thu
| 0.74
| 0.74
| 0.72
| 0.72
|
|
| 15.8
| 15.8
| ### |
2002-Jun-26 Wed
| 0.71
| 0.74
| 0.71
| 0.74
|
|
| 94.8
| 94.8
| 0.1 |
2002-Jun-25 Tue
| 0.7
| 0.71
| 0.7
| 0.71
| 102,358
| ###
| 85.5
| 85.5
| ### |
2002-Jun-24 Mon
| 0.71
| 0.72
| 0.7
| 0.7
|
|
| 30.3
| 30.3
| ### |
2002-Jun-21 Fri
| 0.74
| 0.74
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
2002-Jun-20 Thu
| 0.72
| 0.72
| 0.71
| 0.71
| 10,975
| 7,847
| ###
| ###
| ### |
2002-Jun-19 Wed
| 0.72
| 0.72
| 0.71
| 0.71
| 53,950
| 38,574
| 24.5
| 24.5
| ### |
2002-Jun-18 Tue
| 0.73
| 0.74
| 0.72
| 0.72
| 34,683
| ###
| 26.4
| 26.4
| ### |
2002-Jun-17 Mon
| 0.74
| 0.74
| 0.73
| 0.74
| 49,950
| ###
| ###
| ###
| 0.1 |
2002-Jun-14 Fri
| 0.74
| 0.74
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
2002-Jun-13 Thu
| 0.72
| 0.74
| 0.72
| 0.74
| 97,943
| ###
| 88.5
| 88.5
| 0.1 |
2002-Jun-12 Wed
| 0.74
| 0.74
| 0.71
| 0.71
| 211,329
| ###
| 9.8
| 9.8
| ### |
2002-Jun-11 Tue
| 0.7
| 0.77
| 0.7
| 0.73
| 318,079
| 233,788
| ###
| ###
| 0.1 |
2002-Jun-07 Fri
| ###
| ###
| ###
| ###
| 80,381
| 0
| ###
| ###
| 0.0 |
2002-Jun-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-04 Tue
| ###
| ###
| ###
| ###
| 39,257
| 0
| 79.2
| 79.2
| 0.0 |
2002-Jun-03 Mon
| ###
| ###
| ###
| ###
| 56,757
| 0
| 20.1
| 20.1
| 0.0 |
2002-May-31 Fri
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2002-May-30 Thu
| 0.7
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-29 Wed
| ###
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-28 Tue
| ###
| 0.7
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2002-May-27 Mon
| 0.7
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-24 Fri
| ###
| 0.7
| ###
| ###
| 87,425
| ###
| 65.4
| 65.4
| 0.0 |
2002-May-23 Thu
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 75.6
| 75.6
| ### |
2002-May-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-21 Tue
| 0.7
| 0.7
| ###
| ###
| 3,450
| ###
| 23.7
| 23.7
| 0.0 |
2002-May-20 Mon
| ###
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
2002-May-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-16 Thu
| ###
| ###
| ###
| ###
| 19,147
| 0
| 19.9
| 19.9
| 0.0 |
2002-May-15 Wed
| ###
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
2002-May-14 Tue
| 0.7
| 0.7
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2002-May-13 Mon
| 0.7
| 0.71
| ###
| 0.7
|
|
| 79.4
| 79.4
| ### |
2002-May-10 Fri
| ###
| 0.71
| ###
| 0.7
|
|
| 98.2
| 98.2
| ### |
2002-May-09 Thu
| ###
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2002-May-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-07 Tue
| ###
| 0.7
| ###
| ###
| 138,421
| 48,447
| ###
| ###
| 0.0 |
2002-May-06 Mon
| ###
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2002-May-03 Fri
| ###
| ###
| ###
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2002-May-02 Thu
| ###
| ###
| ###
| ###
| 43,340
| 0
| 74.7
| 74.7
| 0.0 |
2002-May-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-30 Tue
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2002-Apr-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-26 Fri
| ###
| ###
| ###
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2002-Apr-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-19 Fri
| ###
| ###
| ###
| ###
| 103,150
| 0
| ###
| ###
| 0.0 |
2002-Apr-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-17 Wed
| ###
| ###
| ###
| ###
| 91,450
| 0
| ###
| ###
| 0.0 |
2002-Apr-16 Tue
| ###
| ###
| ###
| ###
| 65,250
| 0
| ###
| ###
| 0.0 |
2002-Apr-15 Mon
| ###
| ###
| ###
| ###
| 118,240
| 0
| 6.9
| 6.9
| 0.0 |
2002-Apr-12 Fri
| 0.7
| 0.7
| ###
| ###
| 248,240
| 86,884
| ###
| ###
| 0.0 |
2002-Apr-11 Thu
| 0.71
| 0.71
| 0.71
| 0.71
| 78,355
| ###
| ###
| ###
| ### |
2002-Apr-10 Wed
| 0.72
| 0.72
| 0.72
| 0.72
| 0
|
|
|
| ### |
2002-Apr-09 Tue
| 0.72
| 0.72
| 0.7
| 0.72
|
|
| ###
| ###
| ### |
2002-Apr-08 Mon
| 0.73
| 0.73
| 0.72
| 0.72
|
|
| 25.4
| 25.4
| ### |
2002-Apr-05 Fri
| 0.73
| 0.74
| 0.73
| 0.74
| 16,355
| 12,020
| ###
| ###
| 0.1 |
2002-Apr-04 Thu
| 0.72
| 0.74
| 0.72
| 0.74
|
|
| ###
| ###
| 0.1 |
2002-Apr-03 Wed
| 0.76
| 0.76
| 0.76
| 0.76
| 4,770
| 3,625
| ###
| ###
| 0.1 |
2002-Apr-02 Tue
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2002-Mar-28 Thu
| 0.75
| 0.77
| 0.75
| 0.76
|
|
| 77.5
| 77.5
| 0.1 |
|