End of day Prices (full format), 450 Days for (WAM) WAM CAPITAL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.18 |
2004-Jul-16 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jul-15 Thu
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2004-Jul-14 Wed
| ###
| ###
| 1.59
| 1.59
|
|
| 32.6
| 32.6
| ### |
2004-Jul-13 Tue
| ###
| ###
| 1.58
| 1.59
|
|
| 27.0
| 27.0
| ### |
2004-Jul-12 Mon
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2004-Jul-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-07 Wed
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2004-Jul-06 Tue
| ###
| ###
| ###
| ###
| 10,320
| 0
| ###
| ###
| 0.0 |
2004-Jul-05 Mon
| ###
| ###
| ###
| ###
| 27,749
| 0
| 66.4
| 66.4
| 0.0 |
2004-Jul-02 Fri
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2004-Jul-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-30 Wed
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2004-Jun-29 Tue
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2004-Jun-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-25 Fri
| ###
| ###
| ###
| ###
| 35,486
| 0
| ###
| ###
| 0.0 |
2004-Jun-24 Thu
| ###
| ###
| 1.59
| 1.59
| 37,982
| ###
| ###
| ###
| ### |
2004-Jun-23 Wed
| ###
| ###
| ###
| ###
| 3,975
| 0
| 81.8
| 81.8
| 0.0 |
2004-Jun-22 Tue
| ###
| ###
| ###
| ###
| 35,072
| 0
| 30.6
| 30.6
| 0.0 |
2004-Jun-21 Mon
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2004-Jun-18 Fri
| ###
| ###
| ###
| ###
| 53,320
| 0
| 80.3
| 80.3
| 0.0 |
2004-Jun-17 Thu
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2004-Jun-16 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jun-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-14 Mon
| ###
| ###
| ###
| ###
| 56,674
| 0
| ###
| ###
| 0.0 |
2004-Jun-11 Fri
| ###
| ###
| ###
| ###
| 56,674
| 0
| 77.1
| 77.1
| 0.0 |
2004-Jun-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-09 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jun-08 Tue
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2004-Jun-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-04 Fri
| ###
| ###
| ###
| ###
| 14,022
| 0
| 77.1
| 77.1
| 0.0 |
2004-Jun-03 Thu
| ###
| ###
| ###
| ###
| 30,371
| 0
| 74.2
| 74.2
| 0.0 |
2004-Jun-02 Wed
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2004-Jun-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-31 Mon
| 1.59
| ###
| 1.59
| 1.59
|
|
| ###
| ###
| ### |
2004-May-28 Fri
| 1.59
| 1.59
| 1.59
| 1.59
| 9,525
| 15,144
| ###
| ###
| ### |
2004-May-27 Thu
| ###
| ###
| 1.59
| 1.59
|
|
| ###
| ###
| ### |
2004-May-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-25 Tue
| 1.58
| 1.59
| 1.58
| 1.59
| 32,959
| 52,240
| ###
| ###
| ### |
2004-May-24 Mon
| 1.58
| 1.59
| 1.58
| 1.58
|
|
| 76.7
| 76.7
| 0.1 |
2004-May-21 Fri
| 1.58
| 1.59
| 1.58
| 1.59
|
|
| ###
| ###
| ### |
2004-May-20 Thu
| 1.58
| 1.59
| 1.57
| 1.58
|
|
| 72.9
| 72.9
| 0.1 |
2004-May-19 Wed
| 1.59
| 1.59
| 1.57
| 1.58
| 14,526
| 22,951
| ###
| ###
| 0.1 |
2004-May-18 Tue
| 1.58
| 1.59
| 1.57
| 1.59
| 36,270
| ###
| 77.9
| 77.9
| ### |
2004-May-17 Mon
| ###
| ###
| 1.58
| 1.58
|
|
| 25.3
| 25.3
| 0.1 |
2004-May-14 Fri
| 1.59
| ###
| 1.59
| ###
| 10,846
| 8,622
| ###
| ###
| 0.0 |
2004-May-13 Thu
| 1.58
| 1.59
| 1.57
| 1.58
|
|
| 75.5
| 75.5
| 0.1 |
2004-May-12 Wed
| 1.58
| 1.59
| 1.57
| 1.59
| 58,527
| 92,472
| 73.6
| 73.6
| ### |
2004-May-11 Tue
| 1.59
| 1.59
| 1.58
| 1.58
| 18,281
| 28,975
| ###
| ###
| 0.1 |
2004-May-10 Mon
| 1.58
| 1.59
| 1.58
| 1.59
| 23,252
| 36,854
| 86.0
| 86.0
| ### |
2004-May-07 Fri
| 1.58
| 1.58
| 1.58
| 1.58
| 826
| ###
| 74.4
| 74.4
| 0.1 |
2004-May-06 Thu
| 1.59
| 1.59
| 1.58
| 1.58
| 21,784
| 34,527
| 29.9
| 29.9
| 0.1 |
2004-May-05 Wed
| ###
| ###
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2004-May-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-30 Fri
| ###
| ###
| ###
| ###
| 8,975
| 0
| ###
| ###
| 0.0 |
2004-Apr-29 Thu
| ###
| ###
| ###
| ###
| 35,450
| 0
| 83.1
| 83.1
| 0.0 |
2004-Apr-28 Wed
| ###
| ###
| 1.58
| ###
| 23,750
| ###
| ###
| ###
| 0.0 |
2004-Apr-27 Tue
| ###
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-26 Mon
| 1.59
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-23 Fri
| ###
| ###
| 1.58
| 1.58
|
|
| ###
| ###
| 0.1 |
2004-Apr-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-21 Wed
| ###
| ###
| ###
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2004-Apr-20 Tue
| ###
| ###
| 1.59
| ###
| 48,879
| 38,858
| 70.4
| 70.4
| 0.0 |
2004-Apr-19 Mon
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2004-Apr-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-15 Thu
| ###
| ###
| ###
| ###
| 41,887
| 0
| 35.3
| 35.3
| 0.0 |
2004-Apr-14 Wed
| ###
| ###
| 1.58
| ###
| 64,280
| 50,781
| 73.6
| 73.6
| 0.0 |
2004-Apr-13 Tue
| ###
| ###
| ###
| ###
| 89,080
| 0
| ###
| ###
| 0.0 |
2004-Apr-08 Thu
| ###
| 1.7
| ###
| 1.7
|
|
| 82.1
| 82.1
| ### |
2004-Apr-07 Wed
| ###
| ###
| ###
| ###
| 41,451
| 0
| 81.6
| 81.6
| 0.0 |
2004-Apr-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-05 Mon
| ###
| ###
| ###
| ###
| 62,954
| 0
| ###
| ###
| 0.0 |
2004-Apr-02 Fri
| ###
| ###
| ###
| ###
| 37,155
| 0
| 23.2
| 23.2
| 0.0 |
2004-Apr-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-31 Wed
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2004-Mar-30 Tue
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2004-Mar-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-26 Fri
| ###
| ###
| ###
| ###
| 30,654
| 0
| ###
| ###
| 0.0 |
2004-Mar-25 Thu
| ###
| ###
| ###
| ###
| 17,175
| 0
| ###
| ###
| 0.0 |
2004-Mar-24 Wed
| 1.7
| 1.7
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2004-Mar-23 Tue
| 1.7
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-22 Mon
| 1.7
| 1.7
| 1.7
| 1.7
| 30,850
| 52,445
| 75.5
| 75.5
| ### |
2004-Mar-19 Fri
| ###
| 1.7
| ###
| 1.7
|
|
| 77.0
| 77.0
| ### |
2004-Mar-18 Thu
| 1.7
| 1.7
| ###
| 1.7
|
|
| 74.7
| 74.7
| ### |
2004-Mar-17 Wed
| ###
| 1.7
| ###
| ###
| 74,955
| ###
| 67.8
| 67.8
| 0.0 |
2004-Mar-16 Tue
| ###
| 1.7
| ###
| 1.7
|
|
| 79.1
| 79.1
| ### |
2004-Mar-15 Mon
| ###
| 1.7
| ###
| ###
| 82,557
| 70,173
| ###
| ###
| 0.0 |
2004-Mar-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-11 Thu
| ###
| ###
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2004-Mar-10 Wed
| 1.71
| 1.71
| ###
| 1.7
|
|
| 32.5
| 32.5
| ### |
2004-Mar-09 Tue
| 1.7
| 1.72
| 1.7
| 1.72
|
|
| 80.1
| 80.1
| 0.1 |
2004-Mar-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-05 Fri
| 1.59
| 1.59
| 1.58
| 1.58
|
|
| 28.8
| 28.8
| 0.1 |
2004-Mar-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-02 Tue
| ###
| ###
| ###
| ###
| 47,273
| 0
| 72.9
| 72.9
| 0.0 |
2004-Mar-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-27 Fri
| ###
| ###
| ###
| ###
| 85,875
| 0
| 78.8
| 78.8
| 0.0 |
2004-Feb-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-25 Wed
| ###
| ###
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2004-Feb-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-23 Mon
| ###
| ###
| 1.58
| ###
| 66,087
| ###
| 86.4
| 86.4
| 0.0 |
2004-Feb-20 Fri
| 1.58
| ###
| 1.57
| ###
| 39,552
| 31,048
| 79.1
| 79.1
| 0.0 |
2004-Feb-19 Thu
| 1.56
| 1.58
| 1.56
| 1.58
|
|
| 78.8
| 78.8
| 0.1 |
2004-Feb-18 Wed
| 1.56
| 1.56
| 1.56
| 1.56
|
|
| 66.0
| 66.0
| ### |
2004-Feb-17 Tue
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2004-Feb-16 Mon
| 1.57
| 1.58
| 1.57
| 1.58
|
|
| ###
| ###
| 0.1 |
2004-Feb-13 Fri
| 1.57
| 1.57
| 1.56
| 1.57
|
|
| ###
| ###
| 0.1 |
2004-Feb-12 Thu
| 1.57
| 1.57
| 1.57
| 1.57
| 5,174
| 8,123
| 64.3
| 64.3
| 0.1 |
2004-Feb-11 Wed
| 1.54
| 1.57
| 1.54
| 1.57
|
|
| ###
| ###
| 0.1 |
2004-Feb-10 Tue
| 1.55
| 1.57
| 1.54
| 1.54
| 35,158
| 54,670
| ###
| ###
| ### |
2004-Feb-09 Mon
| 1.55
| 1.57
| 1.55
| 1.57
|
|
| ###
| ###
| 0.1 |
2004-Feb-06 Fri
| 1.55
| 1.55
| 1.55
| 1.55
| 12,622
| ###
| 66.1
| 66.1
| ### |
2004-Feb-05 Thu
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| 74.1
| 74.1
| ### |
2004-Feb-04 Wed
| 1.54
| 1.54
| 1.53
| 1.53
| 5,522
| 8,476
| 32.1
| 32.1
| ### |
2004-Feb-03 Tue
| 1.55
| 1.55
| 1.54
| 1.54
|
|
| ###
| ###
| ### |
2004-Feb-02 Mon
| 1.57
| 1.57
| 1.56
| 1.56
| 51,024
| 79,852
| ###
| ###
| ### |
2004-Jan-30 Fri
| 1.56
| 1.56
| 1.56
| 1.56
|
|
| ###
| ###
| ### |
2004-Jan-29 Thu
| 1.57
| 1.57
| 1.55
| 1.55
| 20,383
| ###
| ###
| ###
| ### |
2004-Jan-28 Wed
| 1.57
| 1.57
| 1.55
| 1.57
|
|
| 74.8
| 74.8
| 0.1 |
2004-Jan-27 Tue
| 1.56
| 1.56
| 1.55
| 1.55
| 40,071
| ###
| 35.0
| 35.0
| ### |
2004-Jan-23 Fri
| 1.56
| 1.57
| 1.55
| 1.56
|
|
| 64.1
| 64.1
| ### |
2004-Jan-22 Thu
| 1.55
| 1.56
| 1.55
| 1.56
|
|
| 71.9
| 71.9
| ### |
2004-Jan-21 Wed
| 1.55
| 1.55
| 1.53
| 1.53
|
|
| ###
| ###
| ### |
2004-Jan-20 Tue
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| 67.6
| 67.6
| ### |
2004-Jan-19 Mon
| 1.57
| 1.57
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2004-Jan-16 Fri
| 1.58
| 1.58
| 1.56
| 1.56
|
|
| ###
| ###
| ### |
2004-Jan-15 Thu
| 1.58
| 1.58
| 1.58
| 1.58
|
|
| 68.6
| 68.6
| 0.1 |
2004-Jan-14 Wed
| 1.57
| 1.57
| 1.55
| 1.55
| 8,845
| ###
| 22.0
| 22.0
| ### |
2004-Jan-13 Tue
| 1.56
| 1.57
| 1.56
| 1.56
|
|
| ###
| ###
| ### |
2004-Jan-12 Mon
| 1.55
| 1.57
| 1.55
| 1.57
|
|
| 81.3
| 81.3
| 0.1 |
2004-Jan-09 Fri
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2004-Jan-08 Thu
| 1.54
| 1.54
| 1.54
| 1.54
| 26,721
| 41,150
| ###
| ###
| ### |
2004-Jan-07 Wed
| 1.54
| 1.54
| 1.54
| 1.54
|
|
| ###
| ###
| ### |
2004-Jan-06 Tue
| 1.52
| 1.54
| 1.52
| 1.52
|
|
| ###
| ###
| 0.1 |
2004-Jan-05 Mon
| 1.51
| 1.54
| 1.5
| 1.54
|
|
| ###
| ###
| ### |
2004-Jan-02 Fri
| 1.5
| 1.52
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2003-Dec-31 Wed
| 1.52
| 1.52
| 1.49
| 1.49
|
|
| 10.0
| 10.0
| ### |
2003-Dec-30 Tue
| 1.52
| 1.53
| 1.51
| 1.53
|
|
| ###
| ###
| ### |
2003-Dec-29 Mon
| 1.51
| 1.54
| 1.51
| 1.54
| 22,450
| ###
| 84.5
| 84.5
| ### |
2003-Dec-24 Wed
| 1.51
| 1.51
| 1.5
| 1.5
|
|
| 18.4
| 18.4
| 0.1 |
2003-Dec-23 Tue
| 1.52
| 1.52
| 1.5
| 1.51
|
|
| 25.5
| 25.5
| 0.1 |
2003-Dec-22 Mon
| 1.53
| 1.53
| 1.52
| 1.53
|
|
| ###
| ###
| ### |
2003-Dec-19 Fri
| 1.54
| 1.54
| 1.53
| 1.54
|
|
| ###
| ###
| ### |
2003-Dec-18 Thu
| 1.53
| 1.54
| 1.53
| 1.54
|
|
| 81.6
| 81.6
| ### |
2003-Dec-17 Wed
| 1.53
| 1.54
| 1.53
| 1.53
|
|
| 72.7
| 72.7
| ### |
2003-Dec-16 Tue
| 1.53
| 1.54
| 1.53
| 1.53
|
|
| 72.7
| 72.7
| ### |
2003-Dec-15 Mon
| 1.54
| 1.54
| 1.54
| 1.54
|
|
| ###
| ###
| ### |
2003-Dec-12 Fri
| 1.51
| 1.54
| 1.51
| 1.53
| 19,684
| ###
| ###
| ###
| ### |
2003-Dec-11 Thu
| 1.52
| 1.52
| 1.51
| 1.51
|
|
| ###
| ###
| 0.1 |
2003-Dec-10 Wed
| 1.53
| 1.54
| 1.52
| 1.52
|
|
| 32.4
| 32.4
| 0.1 |
2003-Dec-09 Tue
| 1.52
| 1.53
| 1.52
| 1.53
|
|
| ###
| ###
| ### |
2003-Dec-08 Mon
| 1.52
| 1.53
| 1.52
| 1.53
|
|
| ###
| ###
| ### |
2003-Dec-05 Fri
| 1.52
| 1.53
| 1.51
| 1.53
|
|
| ###
| ###
| ### |
2003-Dec-04 Thu
| 1.52
| 1.52
| 1.52
| 1.52
|
|
| 71.5
| 71.5
| 0.1 |
2003-Dec-03 Wed
| 1.51
| 1.52
| 1.5
| 1.52
|
|
| ###
| ###
| 0.1 |
2003-Dec-02 Tue
| 1.52
| 1.54
| 1.52
| 1.54
|
|
| 82.6
| 82.6
| ### |
2003-Dec-01 Mon
| 1.52
| 1.52
| 1.52
| 1.52
|
|
| ###
| ###
| 0.1 |
2003-Nov-28 Fri
| 1.52
| 1.53
| 1.5
| 1.53
|
|
| ###
| ###
| ### |
2003-Nov-27 Thu
| 1.52
| 1.52
| 1.52
| 1.52
|
|
| 67.7
| 67.7
| 0.1 |
2003-Nov-26 Wed
| 1.52
| 1.52
| 1.51
| 1.51
|
|
| 26.3
| 26.3
| 0.1 |
2003-Nov-25 Tue
| 1.54
| 1.54
| 1.52
| 1.52
|
|
| ###
| ###
| 0.1 |
2003-Nov-24 Mon
| 1.53
| 1.54
| 1.53
| 1.53
| 15,550
| ###
| 73.7
| 73.7
| ### |
2003-Nov-21 Fri
| 1.55
| 1.55
| 1.54
| 1.54
| 23,558
| ###
| ###
| ###
| ### |
2003-Nov-20 Thu
| 1.53
| 1.53
| 1.53
| 1.53
| 0
|
|
|
| ### |
2003-Nov-19 Wed
| 1.55
| 1.55
| 1.53
| 1.53
| 22,848
| 35,185
| 22.7
| 22.7
| ### |
2003-Nov-18 Tue
| 1.55
| 1.55
| 1.54
| 1.54
|
|
| ###
| ###
| ### |
2003-Nov-17 Mon
| 1.56
| 1.56
| 1.55
| 1.55
| 35,185
| ###
| ###
| ###
| ### |
2003-Nov-14 Fri
| 1.55
| 1.55
| 1.53
| 1.55
|
|
| ###
| ###
| ### |
2003-Nov-13 Thu
| 1.54
| 1.56
| 1.54
| 1.55
| 91,783
| ###
| ###
| ###
| ### |
2003-Nov-12 Wed
| 1.54
| 1.54
| 1.54
| 1.54
|
|
| 74.7
| 74.7
| ### |
2003-Nov-11 Tue
| 1.54
| 1.54
| 1.51
| 1.51
|
|
| 23.5
| 23.5
| 0.1 |
2003-Nov-10 Mon
| 1.54
| 1.56
| 1.54
| 1.54
| 19,425
| ###
| 73.8
| 73.8
| ### |
2003-Nov-07 Fri
| 1.56
| 1.56
| 1.54
| 1.54
|
|
| ###
| ###
| ### |
2003-Nov-06 Thu
| 1.57
| 1.57
| 1.56
| 1.57
|
|
| ###
| ###
| 0.1 |
2003-Nov-05 Wed
| 1.57
| 1.57
| 1.57
| 1.57
|
|
| ###
| ###
| 0.1 |
2003-Nov-04 Tue
| 1.57
| 1.57
| 1.57
| 1.57
| 9,140
| 14,349
| 75.7
| 75.7
| 0.1 |
2003-Nov-03 Mon
| 1.57
| 1.57
| 1.57
| 1.57
| 10,870
| ###
| ###
| ###
| 0.1 |
2003-Oct-31 Fri
| 1.59
| 1.59
| 1.56
| 1.57
|
|
| ###
| ###
| 0.1 |
2003-Oct-30 Thu
| 1.57
| 1.58
| 1.55
| 1.58
|
|
| ###
| ###
| 0.1 |
2003-Oct-29 Wed
| 1.59
| 1.59
| 1.56
| 1.56
| 14,484
| ###
| ###
| ###
| ### |
2003-Oct-28 Tue
| 1.59
| 1.59
| 1.59
| 1.59
|
|
| 76.8
| 76.8
| ### |
2003-Oct-27 Mon
| ###
| ###
| 1.59
| ###
|
|
| 39.1
| 39.1
| 0.0 |
2003-Oct-24 Fri
| ###
| ###
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2003-Oct-23 Thu
| ###
| ###
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2003-Oct-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-21 Tue
| ###
| ###
| ###
| ###
| 36,570
| 0
| ###
| ###
| 0.0 |
2003-Oct-20 Mon
| 1.7
| 1.7
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2003-Oct-17 Fri
| ###
| ###
| ###
| ###
| 112,084
| 0
| ###
| ###
| 0.0 |
2003-Oct-16 Thu
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2003-Oct-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-14 Tue
| 1.58
| 1.59
| 1.58
| 1.59
| 118,377
| 187,627
| ###
| ###
| ### |
2003-Oct-13 Mon
| 1.59
| 1.59
| 1.57
| 1.57
| 79,374
| ###
| 23.3
| 23.3
| 0.1 |
2003-Oct-10 Fri
| 1.59
| 1.59
| 1.59
| 1.59
| 3,644
| ###
| 65.1
| 65.1
| ### |
2003-Oct-09 Thu
| 1.58
| 1.59
| 1.58
| 1.59
|
|
| ###
| ###
| ### |
2003-Oct-08 Wed
| 1.58
| 1.58
| 1.57
| 1.57
|
|
| ###
| ###
| 0.1 |
2003-Oct-07 Tue
| 1.57
| 1.58
| 1.57
| 1.58
|
|
| ###
| ###
| 0.1 |
2003-Oct-06 Mon
| 1.58
| 1.58
| 1.58
| 1.58
|
|
| 69.9
| 69.9
| 0.1 |
2003-Oct-03 Fri
| 1.57
| 1.57
| 1.57
| 1.57
|
|
| ###
| ###
| 0.1 |
2003-Oct-02 Thu
| 1.58
| 1.58
| 1.58
| 1.58
|
|
| ###
| ###
| 0.1 |
2003-Oct-01 Wed
| ###
| ###
| 1.57
| 1.58
|
|
| ###
| ###
| 0.1 |
2003-Sep-30 Tue
| 1.59
| ###
| 1.58
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2003-Sep-29 Mon
| ###
| ###
| 1.59
| ###
| 263,482
| ###
| ###
| ###
| 0.0 |
2003-Sep-26 Fri
| 1.59
| ###
| 1.59
| ###
| 55,042
| 43,758
| ###
| ###
| 0.0 |
2003-Sep-25 Thu
| 1.59
| 1.59
| 1.59
| 1.59
|
|
| ###
| ###
| ### |
2003-Sep-24 Wed
| 1.59
| ###
| 1.59
| 1.59
|
|
| 64.9
| 64.9
| ### |
2003-Sep-23 Tue
| 1.58
| ###
| 1.58
| 1.59
|
|
| 77.9
| 77.9
| ### |
2003-Sep-22 Mon
| 1.58
| 1.58
| 1.57
| 1.58
|
|
| ###
| ###
| 0.1 |
2003-Sep-19 Fri
| 1.57
| 1.58
| 1.56
| 1.58
| 61,188
| ###
| 68.0
| 68.0
| 0.1 |
2003-Sep-18 Thu
| 1.58
| 1.58
| 1.57
| 1.58
|
|
| ###
| ###
| 0.1 |
2003-Sep-17 Wed
| 1.59
| 1.59
| 1.58
| 1.58
|
|
| 29.9
| 29.9
| 0.1 |
2003-Sep-16 Tue
| ###
| ###
| 1.58
| 1.59
|
|
| ###
| ###
| ### |
2003-Sep-15 Mon
| ###
| ###
| ###
| ###
| 56,026
| 0
| 75.4
| 75.4
| 0.0 |
2003-Sep-12 Fri
| 1.59
| ###
| 1.59
| 1.59
|
|
| 69.9
| 69.9
| ### |
2003-Sep-11 Thu
| 1.59
| ###
| 1.59
| 1.59
|
|
| ###
| ###
| ### |
2003-Sep-10 Wed
| 1.59
| ###
| 1.58
| 1.58
|
|
| ###
| ###
| 0.1 |
2003-Sep-09 Tue
| 1.58
| ###
| 1.58
| 1.58
| 53,140
| 41,980
| ###
| ###
| 0.1 |
2003-Sep-08 Mon
| 1.57
| 1.58
| 1.57
| 1.58
|
|
| 70.1
| 70.1
| 0.1 |
2003-Sep-05 Fri
| 1.57
| 1.59
| 1.57
| 1.59
|
|
| ###
| ###
| ### |
2003-Sep-04 Thu
| 1.58
| 1.59
| 1.57
| 1.57
| 42,625
| 67,347
| ###
| ###
| 0.1 |
2003-Sep-03 Wed
| 1.54
| 1.57
| 1.54
| 1.56
|
|
| ###
| ###
| ### |
2003-Sep-02 Tue
| 1.54
| 1.54
| 1.53
| 1.54
|
|
| ###
| ###
| ### |
2003-Sep-01 Mon
| 1.54
| 1.55
| 1.53
| 1.54
| 51,920
| 79,956
| ###
| ###
| ### |
2003-Aug-29 Fri
| 1.53
| 1.54
| 1.53
| 1.53
| 10,571
| 16,226
| 68.6
| 68.6
| ### |
2003-Aug-28 Thu
| 1.52
| 1.53
| 1.51
| 1.53
|
|
| 70.4
| 70.4
| ### |
2003-Aug-27 Wed
| 1.52
| 1.52
| 1.51
| 1.52
| 70,155
| 106,284
| ###
| ###
| 0.1 |
2003-Aug-26 Tue
| 1.51
| 1.51
| 1.51
| 1.51
|
|
| 71.6
| 71.6
| 0.1 |
2003-Aug-25 Mon
| 1.5
| 1.52
| 1.49
| 1.49
| 33,777
| ###
| ###
| ###
| ### |
2003-Aug-22 Fri
| 1.47
| 1.51
| 1.47
| 1.49
|
|
| 76.8
| 76.8
| ### |
2003-Aug-21 Thu
| 1.45
| 1.47
| 1.45
| 1.47
| 47,075
| 68,729
| 82.4
| 82.4
| ### |
2003-Aug-20 Wed
| 1.46
| 1.47
| 1.45
| 1.45
|
|
| 31.9
| 31.9
| ### |
2003-Aug-19 Tue
| 1.45
| 1.46
| 1.45
| 1.45
| 57,525
| ###
| 70.4
| 70.4
| ### |
2003-Aug-18 Mon
| 1.46
| 1.46
| 1.45
| 1.46
|
|
| 66.4
| 66.4
| 0.1 |
2003-Aug-15 Fri
| 1.44
| 1.46
| 1.44
| 1.46
|
|
| 77.9
| 77.9
| 0.1 |
2003-Aug-14 Thu
| 1.45
| 1.45
| 1.44
| 1.44
|
|
| ###
| ###
| 0.1 |
2003-Aug-13 Wed
| 1.44
| 1.44
| 1.44
| 1.44
|
|
| ###
| ###
| 0.1 |
2003-Aug-12 Tue
| 1.44
| 1.45
| 1.44
| 1.44
| 54,376
| 78,573
| 72.1
| 72.1
| 0.1 |
2003-Aug-11 Mon
| 1.44
| 1.44
| 1.44
| 1.44
|
|
| ###
| ###
| 0.1 |
2003-Aug-08 Fri
| 1.44
| 1.44
| 1.44
| 1.44
|
|
| ###
| ###
| 0.1 |
2003-Aug-07 Thu
| 1.44
| 1.44
| 1.43
| 1.43
|
|
| ###
| ###
| 0.1 |
2003-Aug-06 Wed
| 1.43
| 1.43
| 1.42
| 1.42
| 20,770
| ###
| ###
| ###
| ### |
2003-Aug-05 Tue
| 1.43
| 1.43
| 1.43
| 1.43
| 59,754
| 85,448
| ###
| ###
| 0.1 |
2003-Aug-04 Mon
| 1.44
| 1.44
| 1.42
| 1.42
|
|
| ###
| ###
| ### |
2003-Aug-01 Fri
| 1.43
| 1.43
| 1.42
| 1.43
|
|
| 65.4
| 65.4
| 0.1 |
2003-Jul-31 Thu
| 1.42
| 1.43
| 1.42
| 1.43
|
|
| ###
| ###
| 0.1 |
2003-Jul-30 Wed
| 1.42
| 1.43
| 1.42
| 1.43
| 52,482
| 74,786
| 74.0
| 74.0
| 0.1 |
2003-Jul-29 Tue
| 1.41
| 1.43
| 1.41
| 1.42
| 61,576
| ###
| ###
| ###
| ### |
2003-Jul-28 Mon
| 1.42
| 1.43
| 1.41
| 1.42
| 36,870
| 52,355
| ###
| ###
| ### |
2003-Jul-25 Fri
| 1.43
| 1.43
| 1.42
| 1.43
|
|
| ###
| ###
| 0.1 |
2003-Jul-24 Thu
| 1.41
| 1.43
| 1.41
| 1.42
|
|
| ###
| ###
| ### |
2003-Jul-23 Wed
| 1.41
| 1.42
| 1.41
| 1.42
| 67,041
| ###
| 74.0
| 74.0
| ### |
2003-Jul-22 Tue
| 1.4
| 1.42
| 1.4
| 1.42
|
|
| 86.1
| 86.1
| ### |
2003-Jul-21 Mon
| 1.41
| 1.42
| 1.4
| 1.42
| 38,251
| ###
| 77.5
| 77.5
| ### |
2003-Jul-18 Fri
| 1.4
| 1.4
| 1.4
| 1.4
| 0
|
|
|
| ### |
2003-Jul-17 Thu
| 1.41
| 1.42
| 1.4
| 1.4
| 62,172
| ###
| ###
| ###
| ### |
2003-Jul-16 Wed
| 1.42
| 1.42
| 1.41
| 1.41
| 44,122
| ###
| ###
| ###
| ### |
2003-Jul-15 Tue
| 1.42
| 1.42
| 1.41
| 1.41
|
|
| 23.4
| 23.4
| ### |
2003-Jul-14 Mon
| 1.43
| 1.43
| 1.41
| 1.42
| 80,423
| ###
| 21.2
| 21.2
| ### |
2003-Jul-11 Fri
| 1.42
| 1.43
| 1.42
| 1.43
| 40,549
| 57,782
| ###
| ###
| 0.1 |
2003-Jul-10 Thu
| 1.43
| 1.43
| 1.41
| 1.42
| 75,583
| 107,327
| 24.8
| 24.8
| ### |
2003-Jul-09 Wed
| 1.42
| 1.43
| 1.41
| 1.43
| 45,386
| 64,448
| ###
| ###
| 0.1 |
2003-Jul-08 Tue
| 1.42
| 1.43
| 1.41
| 1.42
|
|
| 74.3
| 74.3
| ### |
2003-Jul-07 Mon
| 1.43
| 1.43
| 1.41
| 1.41
|
|
| ###
| ###
| ### |
2003-Jul-04 Fri
| 1.44
| 1.44
| 1.43
| 1.43
|
|
| 28.2
| 28.2
| 0.1 |
2003-Jul-03 Thu
| 1.43
| 1.43
| 1.43
| 1.43
|
|
| ###
| ###
| 0.1 |
2003-Jul-02 Wed
| 1.43
| 1.43
| 1.42
| 1.43
|
|
| ###
| ###
| 0.1 |
2003-Jul-01 Tue
| 1.42
| 1.43
| 1.42
| 1.43
|
|
| ###
| ###
| 0.1 |
2003-Jun-30 Mon
| 1.43
| 1.43
| 1.41
| 1.41
| 62,245
| 88,387
| ###
| ###
| ### |
2003-Jun-27 Fri
| 1.43
| 1.43
| 1.41
| 1.42
|
|
| 24.4
| 24.4
| ### |
2003-Jun-25 Wed
| 1.44
| 1.44
| 1.41
| 1.41
|
|
| ###
| ###
| ### |
2003-Jun-24 Tue
| 1.46
| 1.46
| 1.44
| 1.44
|
|
| ###
| ###
| 0.1 |
2003-Jun-23 Mon
| 1.47
| 1.47
| 1.46
| 1.46
| 115,488
| 169,189
| ###
| ###
| 0.1 |
2003-Jun-20 Fri
| 1.45
| 1.46
| 1.45
| 1.46
|
|
| 75.0
| 75.0
| 0.1 |
2003-Jun-19 Thu
| 1.45
| 1.46
| 1.45
| 1.46
|
|
| 77.2
| 77.2
| 0.1 |
2003-Jun-18 Wed
| 1.46
| 1.47
| 1.45
| 1.45
| 63,551
| 92,784
| 27.6
| 27.6
| ### |
2003-Jun-17 Tue
| 1.47
| 1.47
| 1.45
| 1.46
|
|
| 28.4
| 28.4
| 0.1 |
2003-Jun-16 Mon
| 1.45
| 1.46
| 1.45
| 1.46
|
|
| ###
| ###
| 0.1 |
2003-Jun-13 Fri
| 1.44
| 1.45
| 1.44
| 1.45
| 14,087
| 20,355
| ###
| ###
| ### |
2003-Jun-12 Thu
| 1.44
| 1.45
| 1.44
| 1.45
|
|
| ###
| ###
| ### |
2003-Jun-11 Wed
| 1.44
| 1.44
| 1.43
| 1.44
|
|
| 75.5
| 75.5
| 0.1 |
2003-Jun-10 Tue
| 1.44
| 1.44
| 1.44
| 1.44
|
|
| ###
| ###
| 0.1 |
2003-Jun-06 Fri
| 1.44
| 1.44
| 1.44
| 1.44
|
|
| ###
| ###
| 0.1 |
2003-Jun-05 Thu
| 1.45
| 1.45
| 1.45
| 1.45
| 986
| 1,429
| ###
| ###
| ### |
2003-Jun-04 Wed
| 1.46
| 1.46
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2003-Jun-03 Tue
| 1.46
| 1.46
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2003-Jun-02 Mon
| 1.45
| 1.46
| 1.45
| 1.46
|
|
| ###
| ###
| 0.1 |
2003-May-30 Fri
| 1.45
| 1.45
| 1.44
| 1.44
|
|
| ###
| ###
| 0.1 |
2003-May-29 Thu
| 1.45
| 1.45
| 1.44
| 1.44
| 33,645
| ###
| ###
| ###
| 0.1 |
2003-May-28 Wed
| 1.44
| 1.45
| 1.44
| 1.45
|
|
| ###
| ###
| ### |
2003-May-27 Tue
| 1.44
| 1.45
| 1.42
| 1.45
|
|
| ###
| ###
| ### |
2003-May-26 Mon
| 1.44
| 1.44
| 1.42
| 1.42
| 4,078
| ###
| 21.2
| 21.2
| ### |
2003-May-23 Fri
| 1.41
| 1.42
| 1.4
| 1.4
| 46,050
| ###
| ###
| ###
| ### |
2003-May-22 Thu
| 1.43
| 1.44
| 1.41
| 1.41
|
|
| 19.5
| 19.5
| ### |
2003-May-21 Wed
| 1.43
| 1.44
| 1.42
| 1.44
|
|
| 76.6
| 76.6
| 0.1 |
2003-May-20 Tue
| 1.44
| 1.44
| 1.44
| 1.44
| 18,855
| 27,151
| ###
| ###
| 0.1 |
2003-May-19 Mon
| 1.44
| 1.45
| 1.44
| 1.45
| 11,442
| ###
| ###
| ###
| ### |
2003-May-16 Fri
| 1.45
| 1.45
| 1.43
| 1.43
|
|
| ###
| ###
| 0.1 |
2003-May-15 Thu
| 1.44
| 1.45
| 1.43
| 1.45
|
|
| 79.0
| 79.0
| ### |
2003-May-14 Wed
| 1.44
| 1.44
| 1.44
| 1.44
|
|
| ###
| ###
| 0.1 |
2003-May-13 Tue
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2003-May-12 Mon
| 1.45
| 1.46
| 1.44
| 1.44
|
|
| 24.0
| 24.0
| 0.1 |
2003-May-09 Fri
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2003-May-08 Thu
| 1.45
| 1.45
| 1.44
| 1.45
| 14,244
| 20,582
| ###
| ###
| ### |
2003-May-07 Wed
| 1.45
| 1.46
| 1.45
| 1.45
|
|
| 70.6
| 70.6
| ### |
2003-May-06 Tue
| 1.44
| 1.45
| 1.44
| 1.45
| 20,175
| 29,152
| ###
| ###
| ### |
2003-May-05 Mon
| 1.44
| 1.44
| 1.44
| 1.44
| 21,555
| ###
| 71.2
| 71.2
| 0.1 |
2003-May-02 Fri
| 1.42
| 1.44
| 1.42
| 1.44
|
|
| ###
| ###
| 0.1 |
2003-May-01 Thu
| 1.41
| 1.42
| 1.4
| 1.42
|
|
| 75.3
| 75.3
| ### |
2003-Apr-30 Wed
| 1.4
| 1.41
| ###
| 1.4
|
|
| 70.5
| 70.5
| ### |
2003-Apr-29 Tue
| 1.41
| 1.41
| 1.4
| 1.4
|
|
| 26.5
| 26.5
| ### |
2003-Apr-28 Mon
| 1.4
| 1.41
| 1.4
| 1.41
| 48,182
| ###
| ###
| ###
| ### |
2003-Apr-24 Thu
| 1.4
| 1.4
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2003-Apr-23 Wed
| ###
| 1.4
| ###
| 1.4
| 21,240
| ###
| ###
| ###
| ### |
2003-Apr-22 Tue
| 1.41
| 1.41
| ###
| 1.4
| 50,778
| ###
| ###
| ###
| ### |
2003-Apr-17 Thu
| ###
| 1.4
| ###
| 1.4
| 40,250
| 28,175
| 87.0
| 87.0
| ### |
2003-Apr-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-15 Tue
| ###
| ###
| ###
| ###
| 110,174
| 0
| 74.4
| 74.4
| 0.0 |
2003-Apr-14 Mon
| ###
| ###
| ###
| ###
| 43,920
| 0
| ###
| ###
| 0.0 |
2003-Apr-11 Fri
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2003-Apr-10 Thu
| ###
| ###
| ###
| ###
| 54,054
| 0
| 63.9
| 63.9
| 0.0 |
2003-Apr-09 Wed
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-07 Mon
| 1.4
| 1.4
| 1.4
| 1.4
| 24,848
| 34,787
| 64.3
| 64.3
| ### |
2003-Apr-04 Fri
| 1.42
| 1.43
| 1.42
| 1.42
|
|
| ###
| ###
| ### |
2003-Apr-03 Thu
| 1.41
| 1.43
| 1.41
| 1.42
| 164,250
| ###
| 76.1
| 76.1
| ### |
2003-Apr-02 Wed
| 1.4
| 1.4
| 1.4
| 1.4
| 45,350
| 63,489
| 78.6
| 78.6
| ### |
2003-Apr-01 Tue
| 1.4
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
2003-Mar-31 Mon
| 1.42
| 1.42
| 1.41
| 1.41
| 45,149
| 63,885
| 23.6
| 23.6
| ### |
2003-Mar-28 Fri
| 1.41
| 1.42
| 1.41
| 1.42
|
|
| ###
| ###
| ### |
2003-Mar-27 Thu
| 1.4
| 1.41
| 1.4
| 1.41
| 23,522
| 33,048
| 76.6
| 76.6
| ### |
2003-Mar-26 Wed
| ###
| 1.4
| ###
| 1.4
|
|
| 83.9
| 83.9
| ### |
2003-Mar-25 Tue
| ###
| ###
| ###
| ###
| 20,985
| 0
| ###
| ###
| 0.0 |
2003-Mar-24 Mon
| 1.4
| 1.4
| ###
| ###
| 40,451
| ###
| 25.3
| 25.3
| 0.0 |
2003-Mar-21 Fri
| ###
| ###
| ###
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2003-Mar-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-19 Wed
| ###
| ###
| ###
| ###
| 91,370
| 0
| 69.3
| 69.3
| 0.0 |
2003-Mar-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-17 Mon
| ###
| ###
| ###
| ###
| 80,678
| 0
| ###
| ###
| 0.0 |
2003-Mar-14 Fri
| ###
| ###
| ###
| ###
| 85,941
| 0
| 69.1
| 69.1
| 0.0 |
2003-Mar-13 Thu
| ###
| ###
| ###
| ###
| 66,574
| 0
| ###
| ###
| 0.0 |
2003-Mar-12 Wed
| ###
| ###
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2003-Mar-11 Tue
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-10 Mon
| ###
| 1.4
| ###
| 1.4
| 26,877
| ###
| 82.8
| 82.8
| ### |
2003-Mar-07 Fri
| 1.4
| 1.43
| 1.4
| 1.4
|
|
| 79.7
| 79.7
| ### |
2003-Mar-06 Thu
| ###
| 1.4
| ###
| 1.4
|
|
| 86.3
| 86.3
| ### |
2003-Mar-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-03 Mon
| ###
| ###
| ###
| ###
| 21,770
| 0
| ###
| ###
| 0.0 |
2003-Feb-28 Fri
| ###
| ###
| ###
| ###
| 67,180
| 0
| ###
| ###
| 0.0 |
2003-Feb-27 Thu
| ###
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2003-Feb-26 Wed
| ###
| ###
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2003-Feb-25 Tue
| ###
| ###
| ###
| ###
| 143,740
| 0
| 37.9
| 37.9
| 0.0 |
2003-Feb-24 Mon
| ###
| ###
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2003-Feb-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-20 Thu
| 1.4
| 1.43
| ###
| ###
| 25,720
| 18,389
| ###
| ###
| 0.0 |
2003-Feb-19 Wed
| ###
| 1.42
| ###
| 1.4
|
|
| ###
| ###
| ### |
2003-Feb-18 Tue
| 1.41
| 1.42
| 1.4
| 1.4
| 42,250
| 59,572
| ###
| ###
| ### |
2003-Feb-17 Mon
| 1.4
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
2003-Feb-14 Fri
| ###
| 1.42
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2003-Feb-13 Thu
| 1.44
| 1.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-12 Wed
| 1.45
| 1.45
| 1.43
| 1.43
|
|
| ###
| ###
| 0.1 |
2003-Feb-11 Tue
| 1.46
| 1.46
| 1.44
| 1.44
| 60,620
| ###
| ###
| ###
| 0.1 |
2003-Feb-10 Mon
| 1.47
| 1.47
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2003-Feb-07 Fri
| 1.47
| 1.47
| 1.46
| 1.46
|
|
| 25.4
| 25.4
| 0.1 |
2003-Feb-06 Thu
| 1.45
| 1.47
| 1.45
| 1.46
|
|
| 85.2
| 85.2
| 0.1 |
2003-Feb-05 Wed
| 1.47
| 1.47
| 1.45
| 1.45
| 16,985
| ###
| 25.6
| 25.6
| ### |
2003-Feb-04 Tue
| 1.47
| 1.48
| 1.47
| 1.47
| 29,976
| ###
| ###
| ###
| ### |
2003-Feb-03 Mon
| 1.46
| 1.47
| 1.46
| 1.47
| 27,144
| ###
| ###
| ###
| ### |
2003-Jan-31 Fri
| 1.47
| 1.47
| 1.47
| 1.47
| 1,341
| 1,971
| ###
| ###
| ### |
2003-Jan-30 Thu
| 1.47
| 1.48
| 1.47
| 1.47
|
|
| 71.2
| 71.2
| ### |
2003-Jan-29 Wed
| 1.46
| 1.47
| 1.44
| 1.45
|
|
| ###
| ###
| ### |
2003-Jan-28 Tue
| 1.46
| 1.46
| 1.46
| 1.46
| 12,183
| 17,787
| 82.3
| 82.3
| 0.1 |
2003-Jan-24 Fri
| 1.46
| 1.47
| 1.46
| 1.47
|
|
| ###
| ###
| ### |
2003-Jan-23 Thu
| 1.47
| 1.47
| 1.47
| 1.47
|
|
| ###
| ###
| ### |
2003-Jan-22 Wed
| 1.49
| 1.5
| 1.48
| 1.48
| 44,845
| ###
| ###
| ###
| 0.1 |
2003-Jan-21 Tue
| 1.5
| 1.5
| 1.49
| 1.49
|
|
| ###
| ###
| ### |
2003-Jan-20 Mon
| 1.49
| 1.5
| 1.49
| 1.5
|
|
| ###
| ###
| 0.1 |
2003-Jan-17 Fri
| 1.47
| 1.5
| 1.47
| 1.49
| 40,324
| 59,881
| ###
| ###
| ### |
2003-Jan-16 Thu
| 1.46
| 1.47
| 1.46
| 1.47
|
|
| ###
| ###
| ### |
2003-Jan-15 Wed
| 1.47
| 1.48
| 1.47
| 1.48
|
|
| ###
| ###
| 0.1 |
2003-Jan-14 Tue
| 1.48
| 1.48
| 1.46
| 1.46
|
|
| ###
| ###
| 0.1 |
2003-Jan-13 Mon
| 1.48
| 1.48
| 1.45
| 1.48
|
|
| ###
| ###
| 0.1 |
2003-Jan-10 Fri
| 1.46
| 1.49
| 1.46
| 1.48
| 21,744
| 32,072
| 83.6
| 83.6
| 0.1 |
2003-Jan-09 Thu
| 1.43
| 1.46
| 1.43
| 1.46
|
|
| ###
| ###
| 0.1 |
2003-Jan-08 Wed
| 1.43
| 1.44
| 1.43
| 1.43
| 19,586
| ###
| 73.1
| 73.1
| 0.1 |
2003-Jan-07 Tue
| 1.42
| 1.42
| 1.42
| 1.42
| 29,870
| ###
| ###
| ###
| ### |
2003-Jan-06 Mon
| 1.41
| 1.42
| 1.4
| 1.42
| 45,824
| ###
| 71.9
| 71.9
| ### |
2003-Jan-03 Fri
| 1.4
| 1.41
| 1.4
| 1.41
| 28,820
| ###
| ###
| ###
| ### |
2003-Jan-02 Thu
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-31 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-30 Mon
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2002-Dec-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-24 Tue
| ###
| ###
| ###
| ###
| 67,550
| 0
| ###
| ###
| 0.0 |
2002-Dec-23 Mon
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2002-Dec-20 Fri
| ###
| ###
| ###
| ###
| 44,227
| 0
| ###
| ###
| 0.0 |
2002-Dec-19 Thu
| ###
| ###
| ###
| ###
| 14,628
| 0
| 67.3
| 67.3
| 0.0 |
2002-Dec-18 Wed
| ###
| ###
| ###
| ###
|
|
| 91.1
| 91.1
| 0.0 |
2002-Dec-17 Tue
| ###
| ###
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2002-Dec-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-13 Fri
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2002-Dec-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-11 Wed
| ###
| ###
| ###
| ###
| 3,583
| 0
| ###
| ###
| 0.0 |
2002-Dec-10 Tue
| ###
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2002-Dec-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-06 Fri
| ###
| ###
| ###
| ###
| 22,648
| 0
| 72.8
| 72.8
| 0.0 |
2002-Dec-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-04 Wed
| ###
| ###
| ###
| ###
| 11,179
| 0
| 83.5
| 83.5
| 0.0 |
2002-Dec-03 Tue
| ###
| ###
| ###
| ###
| 48,980
| 0
| 76.7
| 76.7
| 0.0 |
2002-Dec-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-29 Fri
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2002-Nov-28 Thu
| ###
| ###
| ###
| ###
| 41,552
| 0
| 85.1
| 85.1
| 0.0 |
2002-Nov-27 Wed
| ###
| ###
| ###
| ###
| 7,285
| 0
| ###
| ###
| 0.0 |
2002-Nov-26 Tue
| ###
| ###
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2002-Nov-25 Mon
| ###
| ###
| ###
| ###
| 58,125
| 0
| 72.7
| 72.7
| 0.0 |
2002-Nov-22 Fri
| ###
| ###
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2002-Nov-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-20 Wed
| ###
| ###
| ###
| ###
| 68,045
| 0
| ###
| ###
| 0.0 |
2002-Nov-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-18 Mon
| 1.41
| 1.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-15 Fri
| 1.41
| 1.42
| 1.41
| 1.42
|
|
| ###
| ###
| ### |
2002-Nov-14 Thu
| 1.4
| 1.41
| 1.4
| 1.41
| 26,422
| 37,122
| 79.6
| 79.6
| ### |
2002-Nov-13 Wed
| 1.41
| 1.42
| 1.4
| 1.41
|
|
| 76.9
| 76.9
| ### |
2002-Nov-12 Tue
| 1.4
| 1.4
| 1.4
| 1.4
| 0
|
|
|
| ### |
2002-Nov-11 Mon
| 1.44
| 1.44
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2002-Nov-08 Fri
| 1.44
| 1.44
| 1.42
| 1.44
| 29,987
| 42,881
| ###
| ###
| 0.1 |
2002-Nov-07 Thu
| 1.44
| 1.45
| 1.43
| 1.43
| 64,658
| ###
| ###
| ###
| 0.1 |
2002-Nov-06 Wed
| 1.43
| 1.44
| 1.43
| 1.44
| 63,742
| ###
| ###
| ###
| 0.1 |
2002-Nov-05 Tue
| 1.43
| 1.44
| 1.43
| 1.44
|
|
| 78.6
| 78.6
| 0.1 |
2002-Nov-04 Mon
| 1.44
| 1.44
| 1.42
| 1.44
| 17,553
| ###
| ###
| ###
| 0.1 |
2002-Nov-01 Fri
| 1.44
| 1.45
| 1.44
| 1.44
|
|
| 74.6
| 74.6
| 0.1 |
2002-Oct-31 Thu
| 1.45
| 1.45
| 1.43
| 1.43
|
|
| 20.9
| 20.9
| 0.1 |
2002-Oct-30 Wed
| 1.46
| 1.46
| 1.44
| 1.45
|
|
| 26.6
| 26.6
| ### |
2002-Oct-29 Tue
| 1.46
| 1.46
| 1.45
| 1.46
| 28,750
| ###
| ###
| ###
| 0.1 |
2002-Oct-28 Mon
| 1.45
| 1.47
| 1.45
| 1.46
| 100,350
| ###
| ###
| ###
| 0.1 |
2002-Oct-25 Fri
| 1.44
| 1.45
| 1.42
| 1.45
| 50,425
| 72,359
| ###
| ###
| ### |
2002-Oct-24 Thu
| 1.51
| 1.53
| 1.5
| 1.53
| 78,223
| ###
| 85.1
| 85.1
| ### |
2002-Oct-23 Wed
| 1.49
| 1.51
| 1.49
| 1.51
|
|
| ###
| ###
| 0.1 |
2002-Oct-22 Tue
| 1.47
| 1.48
| 1.47
| 1.48
| 18,975
| 27,988
| 78.6
| 78.6
| 0.1 |
2002-Oct-21 Mon
| 1.46
| 1.47
| 1.46
| 1.46
|
|
| 79.1
| 79.1
| 0.1 |
2002-Oct-18 Fri
| 1.46
| 1.47
| 1.46
| 1.46
| 113,374
| ###
| ###
| ###
| 0.1 |
2002-Oct-17 Thu
| 1.46
| 1.46
| 1.46
| 1.46
| 128,950
| ###
| ###
| ###
| 0.1 |
2002-Oct-16 Wed
| 1.47
| 1.48
| 1.47
| 1.47
|
|
| 73.1
| 73.1
| ### |
2002-Oct-15 Tue
| 1.47
| 1.47
| 1.46
| 1.46
| 43,675
| 63,983
| 25.2
| 25.2
| 0.1 |
2002-Oct-14 Mon
| 1.48
| 1.48
| 1.46
| 1.46
| 62,080
| 91,257
| 20.4
| 20.4
| 0.1 |
2002-Oct-11 Fri
| 1.47
| 1.49
| 1.47
| 1.47
| 67,784
| 100,320
| 74.5
| 74.5
| ### |
2002-Oct-10 Thu
| 1.46
| 1.47
| 1.45
| 1.47
| 59,085
| ###
| 75.1
| 75.1
| ### |
2002-Oct-09 Wed
| 1.47
| 1.47
| 1.46
| 1.47
|
|
| ###
| ###
| ### |
2002-Oct-08 Tue
| 1.47
| 1.48
| 1.46
| 1.47
|
|
| ###
| ###
| ### |
2002-Oct-07 Mon
| 1.47
| 1.47
| 1.47
| 1.47
|
|
| ###
| ###
| ### |
|