End of day Prices (full format), 600 Days for (WFT) WESTFIELD TRUST
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2004-Dec-14 Tue
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Dec-13 Mon
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Dec-10 Fri
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Dec-09 Thu
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Dec-08 Wed
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Dec-07 Tue
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Dec-06 Mon
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Dec-03 Fri
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Dec-02 Thu
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Dec-01 Wed
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Nov-30 Tue
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Nov-29 Mon
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Nov-26 Fri
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Nov-25 Thu
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Nov-24 Wed
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Nov-23 Tue
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Nov-22 Mon
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Nov-19 Fri
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Nov-18 Thu
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Nov-17 Wed
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Nov-16 Tue
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Nov-15 Mon
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Nov-12 Fri
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Nov-11 Thu
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Nov-10 Wed
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Nov-09 Tue
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Nov-08 Mon
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Nov-05 Fri
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Nov-04 Thu
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Nov-03 Wed
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Nov-02 Tue
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Nov-01 Mon
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Oct-29 Fri
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Oct-28 Thu
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Oct-27 Wed
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Oct-26 Tue
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Oct-25 Mon
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Oct-22 Fri
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Oct-21 Thu
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Oct-20 Wed
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Oct-19 Tue
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Oct-18 Mon
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Oct-15 Fri
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Oct-14 Thu
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Oct-13 Wed
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Oct-12 Tue
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Oct-11 Mon
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Oct-08 Fri
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Oct-07 Thu
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Oct-06 Wed
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Oct-05 Tue
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Oct-04 Mon
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Oct-01 Fri
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Sep-30 Thu
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Sep-29 Wed
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Sep-28 Tue
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Sep-27 Mon
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Sep-24 Fri
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Sep-23 Thu
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Sep-22 Wed
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Sep-21 Tue
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Sep-20 Mon
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Sep-17 Fri
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Sep-16 Thu
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Sep-15 Wed
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Sep-14 Tue
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Sep-13 Mon
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Sep-10 Fri
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Sep-09 Thu
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Sep-08 Wed
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Sep-07 Tue
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Sep-06 Mon
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Sep-03 Fri
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Sep-02 Thu
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Sep-01 Wed
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Aug-31 Tue
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Aug-30 Mon
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Aug-27 Fri
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Aug-26 Thu
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Aug-25 Wed
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Aug-24 Tue
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Aug-23 Mon
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Aug-20 Fri
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Aug-19 Thu
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Aug-18 Wed
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Aug-17 Tue
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Aug-16 Mon
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Aug-13 Fri
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Aug-12 Thu
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Aug-11 Wed
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Aug-10 Tue
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Aug-09 Mon
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Aug-06 Fri
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Aug-05 Thu
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Aug-04 Wed
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Aug-03 Tue
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Aug-02 Mon
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Jul-30 Fri
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Jul-29 Thu
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Jul-28 Wed
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Jul-27 Tue
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Jul-26 Mon
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Jul-23 Fri
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Jul-22 Thu
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Jul-21 Wed
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Jul-20 Tue
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Jul-19 Mon
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Jul-16 Fri
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Jul-15 Thu
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Jul-14 Wed
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Jul-13 Tue
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Jul-12 Mon
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Jul-09 Fri
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Jul-08 Thu
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Jul-07 Wed
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Jul-06 Tue
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Jul-05 Mon
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Jul-02 Fri
| 4.44
| 4.53
| 4.41
| 4.53
| 18,030,927
| 80,598,243
| ###
| ###
| ### |
2004-Jul-01 Thu
| 4.41
| 4.45
| 4.41
| 4.42
|
|
| ###
| ###
| 0.3 |
2004-Jun-30 Wed
| ###
| 4.42
| ###
| 4.41
| 13,027,374
| ###
| 65.7
| 65.7
| ### |
2004-Jun-29 Tue
| ###
| 4.43
| ###
| ###
| 20,127,225
| ###
| 70.2
| 70.2
| 0.0 |
2004-Jun-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-25 Fri
| 4.45
| 4.47
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2004-Jun-24 Thu
| 4.46
| 4.47
| 4.45
| 4.45
|
|
| 32.4
| 32.4
| 0.3 |
2004-Jun-23 Wed
| 4.45
| 4.48
| 4.45
| 4.45
|
|
| 71.5
| 71.5
| 0.3 |
2004-Jun-22 Tue
| 4.44
| 4.45
| 4.42
| 4.44
| 3,789,041
| ###
| ###
| ###
| 0.3 |
2004-Jun-21 Mon
| 4.47
| 4.47
| 4.41
| 4.45
|
|
| 26.8
| 26.8
| 0.3 |
2004-Jun-18 Fri
| 4.49
| 4.52
| 4.47
| 4.47
| 11,979,777
| ###
| 29.2
| 29.2
| ### |
2004-Jun-17 Thu
| ###
| 4.49
| ###
| 4.48
| 23,515,849
| 52,793,081
| 87.9
| 87.9
| ### |
2004-Jun-16 Wed
| 4.29
| ###
| 4.29
| ###
| 21,074,658
| 45,205,141
| ###
| ###
| 0.0 |
2004-Jun-15 Tue
| ###
| ###
| 4.26
| 4.27
| 9,421,085
| ###
| 31.6
| 31.6
| ### |
2004-Jun-14 Mon
| 4.29
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-11 Fri
| 4.29
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-10 Thu
| 4.25
| 4.29
| 4.24
| 4.28
| 5,507,540
| 23,489,658
| 76.9
| 76.9
| 0.3 |
2004-Jun-09 Wed
| 4.29
| ###
| 4.25
| 4.26
|
|
| 31.0
| 31.0
| 0.3 |
2004-Jun-08 Tue
| ###
| ###
| 4.29
| ###
| 8,196,740
| ###
| 74.8
| 74.8
| 0.0 |
2004-Jun-07 Mon
| 4.27
| ###
| 4.26
| 4.29
| 7,937,628
| 16,907,147
| 77.3
| 77.3
| ### |
2004-Jun-04 Fri
| 4.27
| 4.28
| 4.27
| 4.27
| 5,083,770
| ###
| 72.3
| 72.3
| ### |
2004-Jun-03 Thu
| 4.28
| 4.28
| 4.25
| 4.27
|
|
| ###
| ###
| ### |
2004-Jun-02 Wed
| 4.25
| 4.28
| 4.25
| 4.28
|
|
| 74.1
| 74.1
| 0.3 |
2004-Jun-01 Tue
| 4.27
| 4.27
| 4.24
| 4.25
| 5,078,846
| 21,610,489
| ###
| ###
| ### |
2004-May-31 Mon
| 4.28
| 4.28
| 4.25
| 4.27
| 4,589,027
| ###
| ###
| ###
| ### |
2004-May-28 Fri
| 4.28
| 4.29
| 4.26
| 4.26
|
|
| 21.9
| 21.9
| 0.3 |
2004-May-27 Thu
| 4.26
| 4.29
| 4.25
| 4.27
| 6,829,145
| 29,160,449
| 65.7
| 65.7
| ### |
2004-May-26 Wed
| 4.2
| 4.26
| 4.2
| 4.23
| 10,475,683
| ###
| ###
| ###
| 0.3 |
2004-May-25 Tue
| 4.22
| 4.22
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2004-May-24 Mon
| 4.24
| 4.25
| 4.22
| 4.24
|
|
| 76.7
| 76.7
| 0.3 |
2004-May-21 Fri
| 4.24
| 4.28
| 4.24
| 4.26
| 10,021,680
| 42,692,356
| ###
| ###
| 0.3 |
2004-May-20 Thu
| 4.26
| 4.26
| 4.22
| 4.24
| 3,745,957
| 15,882,857
| ###
| ###
| 0.3 |
2004-May-19 Wed
| 4.26
| 4.27
| 4.24
| 4.26
|
|
| 74.0
| 74.0
| 0.3 |
2004-May-18 Tue
| 4.24
| 4.26
| 4.21
| 4.26
|
|
| ###
| ###
| 0.3 |
2004-May-17 Mon
| 4.2
| 4.23
| ###
| 4.22
| 2,757,672
| 5,832,476
| 80.4
| 80.4
| ### |
2004-May-14 Fri
| 4.21
| 4.21
| ###
| ###
| 5,036,448
| 10,601,723
| 30.1
| 30.1
| 0.0 |
2004-May-13 Thu
| 4.21
| 4.22
| ###
| 4.21
| 7,647,071
| ###
| 75.5
| 75.5
| ### |
2004-May-12 Wed
| 4.23
| 4.23
| 4.21
| 4.21
| 6,470,971
| ###
| ###
| ###
| ### |
2004-May-11 Tue
| 4.2
| 4.26
| ###
| 4.24
| 9,592,381
| 20,431,771
| 79.5
| 79.5
| 0.3 |
2004-May-10 Mon
| 4.24
| 4.24
| ###
| 4.21
| 8,831,986
| ###
| 40.3
| 40.3
| ### |
2004-May-07 Fri
| 4.22
| 4.28
| 4.22
| 4.25
|
|
| ###
| ###
| ### |
2004-May-06 Thu
| ###
| 4.25
| ###
| 4.25
|
|
| ###
| ###
| ### |
2004-May-05 Wed
| ###
| 4.21
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2004-May-04 Tue
| ###
| ###
| ###
| ###
| 6,736,129
| 0
| ###
| ###
| 0.0 |
2004-May-03 Mon
| ###
| ###
| ###
| ###
| 7,005,986
| 0
| 82.2
| 82.2
| 0.0 |
2004-Apr-30 Fri
| ###
| ###
| ###
| ###
| 13,430,623
| 0
| ###
| ###
| 0.0 |
2004-Apr-29 Thu
| ###
| ###
| ###
| ###
| 12,585,721
| 0
| 80.9
| 80.9
| 0.0 |
2004-Apr-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-27 Tue
| ###
| ###
| ###
| ###
| 38,960,682
| 0
| 29.6
| 29.6
| 0.0 |
2004-Apr-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-23 Fri
| 4.25
| ###
| ###
| ###
|
|
| 5.4
| 5.4
| 0.0 |
2004-Apr-20 Tue
| 3.57
| 3.57
| 3.54
| 3.55
| 3,720,477
| ###
| ###
| ###
| ### |
2004-Apr-19 Mon
| 3.58
| 3.59
| 3.56
| 3.57
| 1,627,429
| 5,818,058
| 35.1
| 35.1
| 0.3 |
2004-Apr-16 Fri
| 3.56
| 3.57
| 3.55
| 3.57
| 6,534,056
| ###
| 72.7
| 72.7
| 0.3 |
2004-Apr-15 Thu
| 3.56
| 3.59
| 3.55
| 3.55
| 9,524,821
| ###
| 38.4
| 38.4
| ### |
2004-Apr-14 Wed
| 3.55
| 3.57
| 3.54
| 3.56
| 7,012,053
| 24,927,848
| ###
| ###
| 0.3 |
2004-Apr-13 Tue
| 3.58
| 3.58
| 3.55
| 3.55
|
|
| 30.0
| 30.0
| ### |
2004-Apr-08 Thu
| 3.58
| ###
| 3.56
| 3.58
|
|
| ###
| ###
| 0.3 |
2004-Apr-07 Wed
| ###
| ###
| 3.56
| 3.58
| 4,640,525
| ###
| 32.7
| 32.7
| 0.3 |
2004-Apr-06 Tue
| ###
| ###
| 3.58
| ###
| 8,464,979
| ###
| ###
| ###
| 0.0 |
2004-Apr-05 Mon
| ###
| ###
| ###
| ###
| 5,263,520
| 0
| ###
| ###
| 0.0 |
2004-Apr-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-01 Thu
| ###
| 3.7
| ###
| ###
| 8,458,776
| ###
| 75.0
| 75.0
| 0.0 |
2004-Mar-31 Wed
| ###
| ###
| ###
| ###
| 10,840,855
| 0
| 75.0
| 75.0
| 0.0 |
2004-Mar-30 Tue
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2004-Mar-29 Mon
| ###
| ###
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2004-Mar-26 Fri
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-25 Thu
| ###
| 3.7
| ###
| ###
| 3,112,277
| ###
| 73.2
| 73.2
| 0.0 |
2004-Mar-24 Wed
| ###
| 3.7
| ###
| ###
| 4,646,945
| 8,596,848
| ###
| ###
| 0.0 |
2004-Mar-23 Tue
| ###
| 3.7
| ###
| 3.7
| 4,791,976
| 8,865,155
| 75.5
| 75.5
| 0.3 |
2004-Mar-22 Mon
| ###
| ###
| ###
| ###
| 2,519,924
| 0
| ###
| ###
| 0.0 |
2004-Mar-19 Fri
| ###
| ###
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2004-Mar-18 Thu
| 3.71
| 3.71
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2004-Mar-17 Wed
| ###
| 3.71
| ###
| ###
| 5,647,121
| ###
| ###
| ###
| 0.0 |
2004-Mar-16 Tue
| ###
| ###
| ###
| ###
| 10,420,452
| 0
| 78.7
| 78.7
| 0.0 |
2004-Mar-15 Mon
| ###
| ###
| ###
| ###
| 7,292,944
| 0
| ###
| ###
| 0.0 |
2004-Mar-12 Fri
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2004-Mar-11 Thu
| ###
| ###
| 3.59
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2004-Mar-10 Wed
| ###
| ###
| ###
| ###
| 12,207,071
| 0
| 17.3
| 17.3
| 0.0 |
2004-Mar-09 Tue
| ###
| 3.72
| ###
| 3.71
|
|
| ###
| ###
| ### |
2004-Mar-08 Mon
| ###
| 3.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-05 Fri
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2004-Mar-04 Thu
| 3.58
| ###
| 3.57
| ###
| 4,515,179
| ###
| 72.7
| 72.7
| 0.0 |
2004-Mar-03 Wed
| 3.56
| ###
| 3.56
| 3.57
|
|
| ###
| ###
| 0.3 |
2004-Mar-02 Tue
| 3.55
| 3.57
| 3.54
| 3.56
|
|
| 74.3
| 74.3
| 0.3 |
2004-Mar-01 Mon
| 3.55
| 3.55
| 3.53
| 3.54
|
|
| 32.7
| 32.7
| 0.3 |
2004-Feb-27 Fri
| 3.56
| 3.56
| 3.53
| 3.54
| 8,175,274
| 28,981,346
| ###
| ###
| 0.3 |
2004-Feb-26 Thu
| 3.54
| 3.56
| 3.53
| 3.56
| 4,252,889
| ###
| 77.0
| 77.0
| 0.3 |
2004-Feb-25 Wed
| 3.53
| 3.54
| 3.52
| 3.54
|
|
| ###
| ###
| 0.3 |
2004-Feb-24 Tue
| 3.53
| 3.54
| 3.53
| 3.53
|
|
| 71.2
| 71.2
| 0.3 |
2004-Feb-23 Mon
| 3.55
| 3.55
| 3.53
| 3.54
| 5,475,348
| ###
| ###
| ###
| 0.3 |
2004-Feb-20 Fri
| 3.56
| 3.56
| 3.55
| 3.55
|
|
| 34.6
| 34.6
| ### |
2004-Feb-19 Thu
| 3.55
| 3.56
| 3.54
| 3.55
| 2,233,086
| 7,927,455
| ###
| ###
| ### |
2004-Feb-18 Wed
| 3.51
| 3.55
| 3.51
| 3.54
|
|
| ###
| ###
| 0.3 |
2004-Feb-17 Tue
| 3.53
| 3.53
| 3.5
| 3.5
|
|
| 24.1
| 24.1
| 0.3 |
2004-Feb-16 Mon
| 3.53
| 3.53
| 3.52
| 3.52
|
|
| 31.3
| 31.3
| ### |
2004-Feb-13 Fri
| 3.52
| 3.55
| 3.51
| 3.53
|
|
| ###
| ###
| 0.3 |
2004-Feb-12 Thu
| 3.52
| 3.55
| 3.52
| 3.55
| 5,482,376
| ###
| 71.2
| 71.2
| ### |
2004-Feb-11 Wed
| 3.48
| 3.51
| 3.48
| 3.51
| 8,633,275
| ###
| 75.4
| 75.4
| ### |
2004-Feb-10 Tue
| 3.52
| 3.54
| 3.48
| 3.48
|
|
| 22.5
| 22.5
| 0.2 |
2004-Feb-09 Mon
| ###
| ###
| ###
| ###
| 3,374,682
| 0
| ###
| ###
| 0.0 |
2004-Feb-06 Fri
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2004-Feb-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-04 Wed
| ###
| ###
| ###
| ###
| 5,133,051
| 0
| ###
| ###
| 0.0 |
2004-Feb-03 Tue
| 3.57
| ###
| 3.57
| 3.59
| 3,882,579
| ###
| ###
| ###
| ### |
2004-Feb-02 Mon
| 3.55
| 3.57
| 3.54
| 3.56
| 3,548,249
| 12,614,025
| 74.1
| 74.1
| 0.3 |
2004-Jan-30 Fri
| 3.55
| 3.57
| 3.53
| 3.53
| 5,796,329
| ###
| ###
| ###
| 0.3 |
2004-Jan-29 Thu
| 3.54
| 3.55
| 3.53
| 3.54
| 7,464,826
| 26,425,484
| 71.9
| 71.9
| 0.3 |
2004-Jan-28 Wed
| 3.59
| 3.59
| 3.54
| 3.56
| 13,597,357
| 48,474,577
| ###
| ###
| 0.3 |
2004-Jan-27 Tue
| ###
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-23 Fri
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2004-Jan-22 Thu
| ###
| ###
| 3.59
| ###
| 3,275,472
| 5,879,472
| 30.9
| 30.9
| 0.0 |
2004-Jan-21 Wed
| 3.59
| ###
| 3.58
| ###
| 3,544,171
| ###
| 71.1
| 71.1
| 0.0 |
2004-Jan-20 Tue
| 3.58
| ###
| 3.56
| 3.59
| 6,651,459
| ###
| ###
| ###
| ### |
2004-Jan-19 Mon
| ###
| ###
| 3.57
| 3.57
|
|
| 31.9
| 31.9
| 0.3 |
2004-Jan-16 Fri
| ###
| ###
| 3.58
| 3.59
| 4,968,128
| 8,892,949
| ###
| ###
| ### |
2004-Jan-15 Thu
| ###
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2004-Jan-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-13 Tue
| ###
| ###
| ###
| ###
| 9,820,849
| 0
| 75.0
| 75.0
| 0.0 |
2004-Jan-12 Mon
| ###
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-09 Fri
| 3.57
| ###
| 3.57
| ###
| 6,876,353
| ###
| ###
| ###
| 0.0 |
2004-Jan-08 Thu
| 3.57
| 3.59
| 3.57
| 3.57
|
|
| ###
| ###
| 0.3 |
2004-Jan-07 Wed
| 3.56
| 3.58
| 3.56
| 3.57
|
|
| ###
| ###
| 0.3 |
2004-Jan-06 Tue
| 3.55
| 3.56
| 3.54
| 3.56
| 7,071,842
| ###
| 68.0
| 68.0
| 0.3 |
2004-Jan-05 Mon
| 3.55
| 3.56
| 3.53
| 3.54
| 2,337,346
| ###
| 36.9
| 36.9
| 0.3 |
2004-Jan-02 Fri
| 3.55
| 3.56
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2003-Dec-31 Wed
| 3.55
| 3.56
| 3.55
| 3.56
| 1,507,043
| ###
| 69.9
| 69.9
| 0.3 |
2003-Dec-30 Tue
| 3.56
| 3.56
| 3.54
| 3.55
|
|
| ###
| ###
| ### |
2003-Dec-29 Mon
| 3.55
| 3.55
| 3.54
| 3.55
|
|
| ###
| ###
| ### |
2003-Dec-24 Wed
| 3.56
| 3.56
| 3.53
| 3.54
|
|
| ###
| ###
| 0.3 |
2003-Dec-23 Tue
| 3.54
| 3.56
| 3.53
| 3.55
| 2,120,021
| 7,515,474
| 68.0
| 68.0
| ### |
2003-Dec-22 Mon
| 3.54
| 3.55
| 3.52
| 3.52
|
|
| 27.8
| 27.8
| ### |
2003-Dec-19 Fri
| 3.54
| 3.57
| 3.52
| 3.52
| 6,206,144
| 22,000,780
| ###
| ###
| ### |
2003-Dec-18 Thu
| 3.51
| 3.53
| 3.48
| 3.53
|
|
| 81.1
| 81.1
| 0.3 |
2003-Dec-17 Wed
| 3.47
| 3.5
| 3.46
| 3.49
|
|
| ###
| ###
| ### |
2003-Dec-16 Tue
| 3.42
| 3.45
| 3.42
| 3.44
| 3,049,584
| 10,475,321
| 76.0
| 76.0
| 0.2 |
2003-Dec-15 Mon
| 3.46
| 3.46
| 3.42
| 3.42
| 3,723,771
| 12,809,772
| ###
| ###
| 0.2 |
2003-Dec-12 Fri
| 3.45
| 3.46
| 3.42
| 3.42
|
|
| 27.5
| 27.5
| 0.2 |
2003-Dec-11 Thu
| 3.45
| 3.45
| 3.42
| 3.43
| 9,789,082
| ###
| ###
| ###
| 0.2 |
2003-Dec-10 Wed
| 3.46
| 3.5
| 3.46
| 3.46
|
|
| 75.6
| 75.6
| 0.2 |
2003-Dec-09 Tue
| 3.49
| 3.5
| 3.46
| 3.46
| 5,094,478
| 17,728,783
| 30.7
| 30.7
| 0.2 |
2003-Dec-08 Mon
| 3.46
| 3.5
| 3.46
| 3.49
|
|
| ###
| ###
| ### |
2003-Dec-05 Fri
| 3.45
| 3.47
| 3.43
| 3.46
| 2,842,583
| ###
| ###
| ###
| 0.2 |
2003-Dec-04 Thu
| 3.46
| 3.48
| 3.45
| 3.45
| 7,823,073
| 27,106,947
| 31.5
| 31.5
| ### |
2003-Dec-03 Wed
| 3.41
| 3.47
| 3.4
| 3.46
| 4,548,825
| ###
| 81.0
| 81.0
| 0.2 |
2003-Dec-02 Tue
| 3.41
| 3.42
| ###
| 3.41
|
|
| ###
| ###
| ### |
2003-Dec-01 Mon
| 3.42
| 3.43
| 3.4
| 3.42
|
|
| ###
| ###
| 0.2 |
2003-Nov-28 Fri
| 3.43
| 3.44
| 3.41
| 3.43
|
|
| ###
| ###
| 0.2 |
2003-Nov-27 Thu
| 3.42
| 3.43
| 3.4
| 3.42
|
|
| 67.7
| 67.7
| 0.2 |
2003-Nov-26 Wed
| 3.44
| 3.45
| 3.4
| 3.4
| 2,986,543
| ###
| ###
| ###
| 0.2 |
2003-Nov-25 Tue
| 3.43
| 3.45
| 3.41
| 3.45
|
|
| ###
| ###
| ### |
2003-Nov-24 Mon
| 3.41
| 3.44
| 3.41
| 3.42
| 3,181,944
| 10,898,158
| ###
| ###
| 0.2 |
2003-Nov-21 Fri
| 3.4
| 3.41
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2003-Nov-20 Thu
| 3.42
| 3.44
| 3.4
| 3.41
|
|
| 34.5
| 34.5
| ### |
2003-Nov-19 Wed
| ###
| 3.42
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2003-Nov-18 Tue
| ###
| ###
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2003-Nov-17 Mon
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2003-Nov-14 Fri
| ###
| ###
| ###
| ###
| 2,831,754
| 0
| ###
| ###
| 0.0 |
2003-Nov-13 Thu
| 3.29
| ###
| 3.27
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2003-Nov-12 Wed
| 3.28
| 3.28
| 3.24
| 3.26
|
|
| 34.1
| 34.1
| 0.2 |
2003-Nov-11 Tue
| ###
| ###
| 3.27
| 3.27
|
|
| ###
| ###
| ### |
2003-Nov-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-06 Thu
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2003-Nov-05 Wed
| ###
| ###
| 3.28
| ###
| 9,792,076
| ###
| ###
| ###
| 0.0 |
2003-Nov-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-03 Mon
| ###
| ###
| ###
| ###
| 3,786,823
| 0
| ###
| ###
| 0.0 |
2003-Oct-31 Fri
| ###
| ###
| ###
| ###
| 5,760,345
| 0
| 34.3
| 34.3
| 0.0 |
2003-Oct-30 Thu
| ###
| ###
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2003-Oct-29 Wed
| 3.41
| 3.41
| ###
| ###
| 3,947,670
| 6,730,777
| ###
| ###
| 0.0 |
2003-Oct-28 Tue
| 3.42
| 3.42
| ###
| ###
| 3,551,082
| 6,072,350
| ###
| ###
| 0.0 |
2003-Oct-27 Mon
| 3.45
| 3.46
| 3.41
| 3.43
| 5,023,226
| 17,254,781
| 39.5
| 39.5
| 0.2 |
2003-Oct-24 Fri
| 3.48
| 3.48
| 3.44
| 3.45
| 1,836,471
| 6,354,189
| 32.7
| 32.7
| ### |
2003-Oct-23 Thu
| 3.44
| 3.48
| 3.44
| 3.47
| 9,079,549
| ###
| ###
| ###
| 0.2 |
2003-Oct-22 Wed
| 3.48
| 3.5
| 3.46
| 3.46
| 3,211,222
| 11,175,052
| ###
| ###
| 0.2 |
2003-Oct-21 Tue
| 3.44
| 3.47
| 3.43
| 3.47
|
|
| 76.6
| 76.6
| 0.2 |
2003-Oct-20 Mon
| 3.45
| 3.45
| 3.41
| 3.44
| 6,948,945
| 23,834,881
| ###
| ###
| 0.2 |
2003-Oct-17 Fri
| 3.45
| 3.45
| 3.43
| 3.43
| 3,386,870
| ###
| 27.3
| 27.3
| 0.2 |
2003-Oct-16 Thu
| 3.44
| 3.46
| 3.43
| 3.44
| 7,134,923
| ###
| 68.6
| 68.6
| 0.2 |
2003-Oct-15 Wed
| 3.44
| 3.46
| 3.43
| 3.46
| 4,247,049
| 14,631,083
| 74.9
| 74.9
| 0.2 |
2003-Oct-14 Tue
| 3.47
| 3.47
| 3.41
| 3.42
| 6,623,623
| ###
| ###
| ###
| 0.2 |
2003-Oct-13 Mon
| 3.47
| 3.49
| 3.44
| 3.49
| 4,945,782
| ###
| 70.0
| 70.0
| ### |
2003-Oct-10 Fri
| 3.44
| 3.46
| 3.42
| 3.46
|
|
| ###
| ###
| 0.2 |
2003-Oct-09 Thu
| ###
| 3.42
| ###
| 3.42
| 6,515,758
| 11,141,946
| 75.4
| 75.4
| 0.2 |
2003-Oct-08 Wed
| ###
| ###
| ###
| ###
| 8,329,123
| 0
| 78.3
| 78.3
| 0.0 |
2003-Oct-07 Tue
| ###
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-06 Mon
| ###
| ###
| 3.27
| 3.27
|
|
| 19.4
| 19.4
| ### |
2003-Oct-03 Fri
| ###
| ###
| ###
| ###
| 3,975,077
| 0
| ###
| ###
| 0.0 |
2003-Oct-02 Thu
| 3.28
| ###
| 3.28
| ###
| 12,462,859
| 20,439,088
| 78.3
| 78.3
| 0.0 |
2003-Oct-01 Wed
| 3.28
| 3.28
| 3.26
| 3.28
|
|
| 71.0
| 71.0
| 0.2 |
2003-Sep-30 Tue
| 3.29
| 3.29
| 3.27
| 3.27
|
|
| ###
| ###
| ### |
2003-Sep-29 Mon
| 3.29
| ###
| 3.28
| 3.29
|
|
| 70.9
| 70.9
| ### |
2003-Sep-26 Fri
| 3.26
| 3.29
| 3.26
| 3.29
| 8,065,129
| ###
| ###
| ###
| ### |
2003-Sep-25 Thu
| 3.27
| 3.28
| 3.25
| 3.27
| 7,056,141
| ###
| ###
| ###
| ### |
2003-Sep-24 Wed
| 3.26
| 3.28
| 3.26
| 3.27
|
|
| ###
| ###
| ### |
2003-Sep-23 Tue
| 3.28
| 3.28
| 3.25
| 3.26
|
|
| 36.2
| 36.2
| 0.2 |
2003-Sep-22 Mon
| ###
| ###
| 3.28
| 3.28
|
|
| ###
| ###
| 0.2 |
2003-Sep-19 Fri
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2003-Sep-18 Thu
| ###
| ###
| 3.29
| ###
| 6,748,673
| ###
| 30.0
| 30.0
| 0.0 |
2003-Sep-17 Wed
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2003-Sep-16 Tue
| ###
| ###
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2003-Sep-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-12 Fri
| ###
| ###
| ###
| ###
| 2,700,952
| 0
| 30.1
| 30.1
| 0.0 |
2003-Sep-11 Thu
| ###
| ###
| ###
| ###
| 4,526,751
| 0
| ###
| ###
| 0.0 |
2003-Sep-10 Wed
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2003-Sep-09 Tue
| ###
| ###
| ###
| ###
| 3,039,446
| 0
| ###
| ###
| 0.0 |
2003-Sep-08 Mon
| ###
| ###
| ###
| ###
| 5,437,356
| 0
| ###
| ###
| 0.0 |
2003-Sep-05 Fri
| ###
| ###
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2003-Sep-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-03 Wed
| 3.26
| ###
| 3.25
| 3.28
|
|
| ###
| ###
| 0.2 |
2003-Sep-02 Tue
| 3.29
| 3.29
| 3.22
| 3.25
|
|
| ###
| ###
| 0.2 |
2003-Sep-01 Mon
| ###
| ###
| 3.27
| ###
| 5,356,887
| ###
| ###
| ###
| 0.0 |
2003-Aug-29 Fri
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-28 Thu
| ###
| ###
| ###
| ###
| 10,619,528
| 0
| 30.5
| 30.5
| 0.0 |
2003-Aug-27 Wed
| ###
| ###
| ###
| ###
| 13,722,586
| 0
| ###
| ###
| 0.0 |
2003-Aug-26 Tue
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-25 Mon
| 3.41
| 3.42
| ###
| ###
| 4,434,283
| 7,582,623
| 27.7
| 27.7
| 0.0 |
2003-Aug-22 Fri
| 3.45
| 3.45
| 3.41
| 3.42
| 6,066,645
| ###
| ###
| ###
| 0.2 |
2003-Aug-21 Thu
| 3.43
| 3.45
| 3.43
| 3.45
|
|
| 75.7
| 75.7
| ### |
2003-Aug-20 Wed
| 3.44
| 3.45
| 3.43
| 3.44
|
|
| ###
| ###
| 0.2 |
2003-Aug-19 Tue
| 3.47
| 3.48
| 3.43
| 3.43
| 9,284,858
| 32,079,184
| ###
| ###
| 0.2 |
2003-Aug-18 Mon
| 3.46
| 3.47
| 3.45
| 3.47
|
|
| ###
| ###
| 0.2 |
2003-Aug-15 Fri
| 3.47
| 3.48
| 3.45
| 3.46
| 9,149,384
| ###
| ###
| ###
| 0.2 |
2003-Aug-14 Thu
| 3.59
| ###
| 3.57
| 3.58
| 5,250,982
| ###
| 31.8
| 31.8
| 0.3 |
2003-Aug-13 Wed
| 3.55
| ###
| 3.54
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2003-Aug-12 Tue
| 3.55
| 3.56
| 3.53
| 3.54
| 3,925,074
| 13,914,387
| 32.4
| 32.4
| 0.3 |
2003-Aug-11 Mon
| 3.54
| 3.55
| 3.52
| 3.54
| 4,982,182
| ###
| ###
| ###
| 0.3 |
2003-Aug-08 Fri
| 3.55
| 3.56
| 3.53
| 3.54
| 1,924,822
| ###
| ###
| ###
| 0.3 |
2003-Aug-07 Thu
| 3.52
| 3.54
| 3.51
| 3.53
| 5,310,889
| 18,720,883
| ###
| ###
| 0.3 |
2003-Aug-06 Wed
| 3.5
| 3.51
| 3.49
| 3.51
| 4,319,925
| ###
| ###
| ###
| ### |
2003-Aug-05 Tue
| 3.55
| 3.55
| 3.52
| 3.52
| 4,437,477
| 15,686,481
| 25.4
| 25.4
| ### |
2003-Aug-04 Mon
| 3.58
| 3.58
| 3.55
| 3.56
| 931,647
| 3,321,321
| ###
| ###
| 0.3 |
2003-Aug-01 Fri
| 3.58
| 3.58
| 3.55
| 3.58
| 5,588,371
| 19,922,542
| 65.4
| 65.4
| 0.3 |
2003-Jul-31 Thu
| 3.55
| 3.57
| 3.54
| 3.57
| 4,737,456
| 16,841,656
| 67.8
| 67.8
| 0.3 |
2003-Jul-30 Wed
| 3.54
| 3.54
| 3.5
| 3.53
| 7,382,557
| ###
| 29.4
| 29.4
| 0.3 |
2003-Jul-29 Tue
| 3.53
| 3.55
| 3.52
| 3.54
| 5,581,923
| ###
| 70.6
| 70.6
| 0.3 |
2003-Jul-28 Mon
| 3.57
| 3.57
| 3.53
| 3.55
|
|
| 24.7
| 24.7
| ### |
2003-Jul-25 Fri
| 3.55
| 3.56
| 3.53
| 3.55
|
|
| ###
| ###
| ### |
2003-Jul-24 Thu
| 3.56
| 3.56
| 3.53
| 3.56
|
|
| 69.0
| 69.0
| 0.3 |
2003-Jul-23 Wed
| 3.58
| 3.59
| 3.54
| 3.55
| 5,533,182
| ###
| 21.6
| 21.6
| ### |
2003-Jul-22 Tue
| 3.58
| 3.59
| 3.55
| 3.57
|
|
| ###
| ###
| 0.3 |
2003-Jul-21 Mon
| ###
| ###
| 3.57
| 3.59
| 5,472,729
| 9,768,821
| ###
| ###
| ### |
2003-Jul-18 Fri
| 3.59
| ###
| 3.58
| ###
| 9,039,955
| ###
| 68.9
| 68.9
| 0.0 |
2003-Jul-17 Thu
| 3.57
| ###
| 3.57
| ###
| 8,396,271
| 14,987,343
| ###
| ###
| 0.0 |
2003-Jul-16 Wed
| 3.59
| ###
| 3.55
| ###
| 8,117,551
| 14,408,653
| 65.3
| 65.3
| 0.0 |
2003-Jul-15 Tue
| ###
| ###
| 3.56
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2003-Jul-14 Mon
| 3.55
| ###
| 3.54
| 3.59
|
|
| ###
| ###
| ### |
2003-Jul-11 Fri
| 3.48
| 3.52
| 3.47
| 3.52
|
|
| ###
| ###
| ### |
2003-Jul-10 Thu
| 3.48
| 3.5
| 3.45
| 3.47
|
|
| 28.2
| 28.2
| 0.2 |
2003-Jul-09 Wed
| 3.41
| 3.5
| 3.4
| 3.47
| 3,307,822
| 11,411,985
| ###
| ###
| 0.2 |
2003-Jul-08 Tue
| 3.48
| 3.48
| 3.41
| 3.44
| 11,049,045
| ###
| ###
| ###
| 0.2 |
2003-Jul-07 Mon
| 3.5
| 3.52
| 3.44
| 3.45
|
|
| 17.4
| 17.4
| ### |
2003-Jul-04 Fri
| 3.49
| 3.5
| 3.46
| 3.5
| 4,930,876
| 17,159,448
| ###
| ###
| 0.3 |
2003-Jul-03 Thu
| 3.5
| 3.51
| 3.48
| 3.49
|
|
| 28.9
| 28.9
| ### |
2003-Jul-02 Wed
| 3.47
| 3.48
| 3.44
| 3.47
| 5,415,458
| 18,737,484
| ###
| ###
| 0.2 |
2003-Jul-01 Tue
| 3.48
| 3.48
| 3.41
| 3.47
|
|
| ###
| ###
| 0.2 |
2003-Jun-30 Mon
| 3.53
| 3.55
| 3.43
| 3.45
|
|
| ###
| ###
| ### |
2003-Jun-27 Fri
| 3.48
| 3.54
| 3.46
| 3.53
|
|
| 79.2
| 79.2
| 0.3 |
2003-Jun-25 Wed
| 3.55
| 3.55
| 3.49
| 3.5
| 10,139,081
| ###
| 23.1
| 23.1
| 0.3 |
2003-Jun-24 Tue
| 3.59
| 3.59
| 3.53
| 3.56
|
|
| ###
| ###
| 0.3 |
2003-Jun-23 Mon
| 3.58
| ###
| 3.57
| 3.58
| 3,217,623
| 5,743,457
| 72.4
| 72.4
| 0.3 |
2003-Jun-20 Fri
| 3.59
| ###
| 3.58
| 3.59
|
|
| ###
| ###
| ### |
2003-Jun-19 Thu
| 3.59
| ###
| 3.58
| 3.59
|
|
| ###
| ###
| ### |
2003-Jun-18 Wed
| ###
| ###
| 3.57
| 3.58
| 5,587,184
| 9,973,123
| 28.6
| 28.6
| 0.3 |
2003-Jun-17 Tue
| 3.58
| ###
| 3.57
| ###
| 10,129,383
| 18,080,948
| 76.4
| 76.4
| 0.0 |
2003-Jun-16 Mon
| 3.54
| 3.58
| 3.53
| 3.56
| 5,439,988
| 19,339,157
| 67.7
| 67.7
| 0.3 |
2003-Jun-13 Fri
| 3.54
| 3.56
| 3.52
| 3.54
|
|
| ###
| ###
| 0.3 |
2003-Jun-12 Thu
| 3.5
| 3.54
| 3.49
| 3.53
| 8,068,884
| 28,362,127
| ###
| ###
| 0.3 |
2003-Jun-11 Wed
| 3.49
| 3.5
| 3.47
| 3.49
| 9,237,745
| 32,193,541
| 75.5
| 75.5
| ### |
2003-Jun-10 Tue
| 3.52
| 3.52
| 3.43
| 3.47
|
|
| ###
| ###
| 0.2 |
2003-Jun-06 Fri
| 3.56
| 3.56
| 3.51
| 3.52
|
|
| 20.0
| 20.0
| ### |
2003-Jun-05 Thu
| ###
| ###
| 3.55
| 3.56
|
|
| 20.7
| 20.7
| 0.3 |
2003-Jun-04 Wed
| ###
| ###
| ###
| ###
| 4,798,345
| 0
| 28.3
| 28.3
| 0.0 |
2003-Jun-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-02 Mon
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2003-May-30 Fri
| ###
| ###
| ###
| ###
| 6,742,073
| 0
| 70.8
| 70.8
| 0.0 |
2003-May-29 Thu
| ###
| ###
| ###
| ###
| 8,864,041
| 0
| ###
| ###
| 0.0 |
2003-May-28 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-May-27 Tue
| ###
| ###
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2003-May-26 Mon
| ###
| ###
| ###
| ###
| 3,512,920
| 0
| 74.6
| 74.6
| 0.0 |
2003-May-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-22 Thu
| ###
| ###
| 3.59
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2003-May-21 Wed
| 3.55
| 3.59
| 3.54
| 3.59
| 7,924,576
| ###
| ###
| ###
| ### |
2003-May-20 Tue
| 3.51
| 3.57
| 3.51
| 3.55
| 3,155,986
| ###
| 82.9
| 82.9
| ### |
2003-May-19 Mon
| 3.5
| 3.53
| 3.5
| 3.5
| 3,096,286
| 10,883,445
| ###
| ###
| 0.3 |
2003-May-16 Fri
| 3.51
| 3.51
| 3.49
| 3.5
| 3,131,056
| ###
| 28.9
| 28.9
| 0.3 |
2003-May-15 Thu
| 3.54
| 3.54
| 3.5
| 3.51
| 10,186,186
| 35,855,374
| 26.4
| 26.4
| ### |
2003-May-14 Wed
| 3.51
| 3.54
| 3.5
| 3.53
|
|
| 78.6
| 78.6
| 0.3 |
2003-May-13 Tue
| 3.48
| 3.51
| 3.46
| 3.5
| 7,240,949
| ###
| 78.9
| 78.9
| 0.3 |
2003-May-12 Mon
| 3.47
| 3.49
| 3.46
| 3.48
| 1,445,875
| ###
| ###
| ###
| 0.2 |
2003-May-09 Fri
| 3.46
| 3.48
| 3.45
| 3.46
|
|
| ###
| ###
| 0.2 |
2003-May-08 Thu
| 3.45
| 3.47
| 3.44
| 3.46
| 4,114,743
| ###
| ###
| ###
| 0.2 |
2003-May-07 Wed
| 3.45
| 3.46
| 3.44
| 3.45
| 3,672,476
| 12,670,042
| 70.6
| 70.6
| ### |
2003-May-06 Tue
| 3.46
| 3.46
| 3.44
| 3.44
| 3,874,288
| ###
| ###
| ###
| 0.2 |
2003-May-05 Mon
| 3.47
| 3.48
| 3.45
| 3.47
| 1,308,988
| 4,535,643
| 71.2
| 71.2
| 0.2 |
2003-May-02 Fri
| 3.47
| 3.48
| 3.44
| 3.47
|
|
| ###
| ###
| 0.2 |
2003-May-01 Thu
| 3.45
| 3.47
| 3.44
| 3.46
|
|
| 71.8
| 71.8
| 0.2 |
2003-Apr-30 Wed
| 3.46
| 3.46
| 3.43
| 3.43
| 7,943,629
| ###
| ###
| ###
| 0.2 |
2003-Apr-29 Tue
| 3.47
| 3.48
| 3.44
| 3.46
| 7,206,924
| 24,935,957
| ###
| ###
| 0.2 |
2003-Apr-28 Mon
| 3.46
| 3.47
| 3.45
| 3.46
|
|
| ###
| ###
| 0.2 |
2003-Apr-24 Thu
| 3.49
| 3.49
| 3.46
| 3.47
|
|
| ###
| ###
| 0.2 |
2003-Apr-23 Wed
| 3.51
| 3.53
| 3.51
| 3.52
| 2,603,988
| ###
| ###
| ###
| ### |
2003-Apr-22 Tue
| 3.47
| 3.51
| 3.47
| 3.5
|
|
| ###
| ###
| 0.3 |
2003-Apr-17 Thu
| 3.46
| 3.48
| 3.46
| 3.47
| 2,573,844
| ###
| ###
| ###
| 0.2 |
2003-Apr-16 Wed
| 3.5
| 3.5
| 3.46
| 3.46
| 7,286,528
| ###
| ###
| ###
| 0.2 |
2003-Apr-15 Tue
| 3.49
| 3.53
| 3.49
| 3.5
|
|
| ###
| ###
| 0.3 |
2003-Apr-14 Mon
| 3.51
| 3.51
| 3.48
| 3.49
|
|
| 27.3
| 27.3
| ### |
2003-Apr-11 Fri
| 3.53
| 3.54
| 3.51
| 3.52
| 2,234,246
| ###
| 24.6
| 24.6
| ### |
2003-Apr-10 Thu
| 3.45
| 3.54
| 3.45
| 3.52
|
|
| 84.0
| 84.0
| ### |
2003-Apr-09 Wed
| 3.49
| 3.49
| 3.46
| 3.47
|
|
| 28.1
| 28.1
| 0.2 |
2003-Apr-08 Tue
| 3.48
| 3.5
| 3.46
| 3.5
| 8,946,680
| 31,134,446
| ###
| ###
| 0.3 |
2003-Apr-07 Mon
| 3.43
| 3.48
| 3.43
| 3.48
| 9,237,477
| 31,915,483
| ###
| ###
| 0.2 |
2003-Apr-04 Fri
| ###
| 3.42
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2003-Apr-03 Thu
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-02 Wed
| ###
| ###
| ###
| ###
| 8,358,229
| 0
| 26.4
| 26.4
| 0.0 |
2003-Apr-01 Tue
| 3.43
| 3.44
| ###
| ###
| 4,343,188
| 7,470,283
| ###
| ###
| 0.0 |
2003-Mar-31 Mon
| 3.46
| 3.48
| 3.41
| 3.41
| 26,028,224
| ###
| ###
| ###
| ### |
2003-Mar-28 Fri
| 3.5
| 3.5
| 3.44
| 3.44
| 9,922,925
| 34,432,549
| ###
| ###
| 0.2 |
2003-Mar-27 Thu
| 3.46
| 3.46
| 3.42
| 3.44
| 8,709,586
| 29,960,975
| ###
| ###
| 0.2 |
2003-Mar-26 Wed
| 3.43
| 3.46
| 3.42
| 3.46
| 9,770,152
| 33,609,322
| ###
| ###
| 0.2 |
2003-Mar-25 Tue
| ###
| 3.47
| ###
| 3.46
| 4,436,486
| ###
| 88.0
| 88.0
| 0.2 |
2003-Mar-24 Mon
| ###
| 3.42
| ###
| 3.4
| 7,258,941
| 12,412,789
| 83.2
| 83.2
| 0.2 |
2003-Mar-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-19 Wed
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2003-Mar-18 Tue
| ###
| ###
| 3.27
| ###
| 9,825,059
| 16,063,971
| 13.8
| 13.8
| 0.0 |
2003-Mar-17 Mon
| ###
| ###
| 3.25
| 3.28
|
|
| ###
| ###
| 0.2 |
2003-Mar-14 Fri
| ###
| ###
| 3.27
| 3.29
|
|
| ###
| ###
| ### |
2003-Mar-13 Thu
| ###
| ###
| 3.29
| ###
| 10,110,027
| ###
| ###
| ###
| 0.0 |
2003-Mar-12 Wed
| ###
| ###
| ###
| ###
| 2,047,475
| 0
| 37.5
| 37.5
| 0.0 |
2003-Mar-11 Tue
| ###
| ###
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2003-Mar-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-07 Fri
| ###
| ###
| ###
| ###
| 3,489,378
| 0
| 79.7
| 79.7
| 0.0 |
2003-Mar-06 Thu
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2003-Mar-05 Wed
| 3.26
| ###
| 3.26
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2003-Mar-04 Tue
| 3.24
| 3.28
| 3.24
| 3.27
|
|
| 81.7
| 81.7
| ### |
2003-Mar-03 Mon
| 3.24
| 3.27
| 3.23
| 3.24
|
|
| 74.9
| 74.9
| ### |
2003-Feb-28 Fri
| 3.27
| 3.27
| 3.23
| 3.24
|
|
| 25.7
| 25.7
| ### |
2003-Feb-27 Thu
| 3.27
| 3.27
| 3.24
| 3.24
|
|
| ###
| ###
| ### |
2003-Feb-26 Wed
| 3.28
| 3.29
| 3.26
| 3.27
|
|
| ###
| ###
| ### |
2003-Feb-25 Tue
| ###
| ###
| 3.27
| 3.27
| 6,404,448
| 10,471,272
| 32.0
| 32.0
| ### |
2003-Feb-24 Mon
| ###
| ###
| ###
| ###
| 2,310,386
| 0
| ###
| ###
| 0.0 |
2003-Feb-21 Fri
| 3.29
| ###
| 3.27
| ###
| 3,519,670
| ###
| 76.6
| 76.6
| 0.0 |
2003-Feb-20 Thu
| ###
| ###
| 3.27
| 3.27
|
|
| ###
| ###
| ### |
2003-Feb-19 Wed
| ###
| ###
| 3.29
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2003-Feb-18 Tue
| 3.28
| ###
| 3.28
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2003-Feb-17 Mon
| 3.25
| 3.27
| 3.24
| 3.26
|
|
| ###
| ###
| 0.2 |
2003-Feb-14 Fri
| 3.24
| 3.26
| 3.21
| 3.24
| 7,602,626
| ###
| 71.9
| 71.9
| ### |
2003-Feb-13 Thu
| 3.28
| 3.28
| 3.21
| 3.23
|
|
| 26.9
| 26.9
| ### |
2003-Feb-12 Wed
| ###
| ###
| 3.28
| 3.29
|
|
| ###
| ###
| ### |
2003-Feb-11 Tue
| ###
| ###
| ###
| ###
| 6,539,547
| 0
| 36.3
| 36.3
| 0.0 |
2003-Feb-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-07 Fri
| 3.45
| 3.46
| 3.45
| 3.45
| 4,216,170
| ###
| 70.5
| 70.5
| ### |
2003-Feb-06 Thu
| 3.46
| 3.47
| 3.44
| 3.44
|
|
| ###
| ###
| 0.2 |
2003-Feb-05 Wed
| 3.48
| 3.48
| 3.46
| 3.46
|
|
| ###
| ###
| 0.2 |
2003-Feb-04 Tue
| 3.46
| 3.48
| 3.46
| 3.47
|
|
| 75.5
| 75.5
| 0.2 |
2003-Feb-03 Mon
| 3.47
| 3.47
| 3.45
| 3.46
| 2,318,174
| 8,020,882
| ###
| ###
| 0.2 |
2003-Jan-31 Fri
| 3.48
| 3.48
| 3.46
| 3.46
| 4,458,484
| ###
| 24.9
| 24.9
| 0.2 |
2003-Jan-30 Thu
| 3.47
| 3.49
| 3.47
| 3.49
| 2,209,325
| 7,688,451
| 75.0
| 75.0
| ### |
2003-Jan-29 Wed
| 3.46
| 3.5
| 3.45
| 3.47
|
|
| ###
| ###
| 0.2 |
2003-Jan-28 Tue
| 3.46
| 3.46
| 3.42
| 3.45
|
|
| 40.5
| 40.5
| ### |
2003-Jan-24 Fri
| 3.49
| 3.49
| 3.45
| 3.46
| 7,379,023
| ###
| ###
| ###
| 0.2 |
2003-Jan-23 Thu
| 3.51
| 3.52
| 3.49
| 3.49
|
|
| ###
| ###
| ### |
2003-Jan-22 Wed
| 3.54
| 3.54
| 3.5
| 3.51
| 4,269,751
| 15,029,523
| ###
| ###
| ### |
2003-Jan-21 Tue
| 3.53
| 3.55
| 3.52
| 3.54
| 11,804,758
| ###
| ###
| ###
| 0.3 |
2003-Jan-20 Mon
| 3.49
| 3.53
| 3.49
| 3.53
|
|
| 80.5
| 80.5
| 0.3 |
2003-Jan-17 Fri
| 3.48
| 3.5
| 3.48
| 3.48
|
|
| ###
| ###
| 0.2 |
2003-Jan-16 Thu
| 3.49
| 3.5
| 3.48
| 3.49
| 3,414,542
| 11,916,751
| ###
| ###
| ### |
2003-Jan-15 Wed
| 3.5
| 3.5
| 3.48
| 3.49
| 7,395,059
| 25,808,755
| ###
| ###
| ### |
2003-Jan-14 Tue
| 3.5
| 3.5
| 3.49
| 3.49
| 3,122,284
| 10,912,382
| 26.2
| 26.2
| ### |
2003-Jan-13 Mon
| 3.53
| 3.54
| 3.49
| 3.5
| 8,402,527
| 29,534,882
| 20.2
| 20.2
| 0.3 |
2003-Jan-10 Fri
| 3.54
| 3.55
| 3.53
| 3.53
| 5,994,882
| 21,221,882
| 32.8
| 32.8
| 0.3 |
2003-Jan-09 Thu
| 3.55
| 3.57
| 3.54
| 3.56
| 5,104,458
| 18,146,348
| 71.1
| 71.1
| 0.3 |
2003-Jan-08 Wed
| 3.53
| 3.56
| 3.53
| 3.55
|
|
| ###
| ###
| ### |
2003-Jan-07 Tue
| 3.53
| 3.53
| 3.51
| 3.53
|
|
| ###
| ###
| 0.3 |
2003-Jan-06 Mon
| 3.54
| 3.54
| 3.51
| 3.53
|
|
| ###
| ###
| 0.3 |
2003-Jan-03 Fri
| 3.48
| 3.52
| 3.48
| 3.52
| 1,127,658
| ###
| ###
| ###
| ### |
2003-Jan-02 Thu
| 3.47
| 3.48
| 3.46
| 3.48
|
|
| ###
| ###
| 0.2 |
2002-Dec-31 Tue
| 3.46
| 3.47
| 3.46
| 3.47
|
|
| ###
| ###
| 0.2 |
2002-Dec-30 Mon
| 3.47
| 3.47
| 3.45
| 3.45
| 1,510,445
| ###
| 25.9
| 25.9
| ### |
2002-Dec-27 Fri
| 3.47
| 3.48
| 3.47
| 3.47
|
|
| 70.7
| 70.7
| 0.2 |
2002-Dec-24 Tue
| 3.47
| 3.48
| 3.46
| 3.48
|
|
| 75.8
| 75.8
| 0.2 |
2002-Dec-23 Mon
| 3.47
| 3.47
| 3.45
| 3.46
|
|
| 25.9
| 25.9
| 0.2 |
2002-Dec-20 Fri
| 3.47
| 3.47
| 3.45
| 3.46
| 2,569,553
| 8,890,653
| 23.2
| 23.2
| 0.2 |
2002-Dec-19 Thu
| 3.46
| 3.47
| 3.45
| 3.47
| 11,456,370
| 39,639,040
| ###
| ###
| 0.2 |
2002-Dec-18 Wed
| 3.46
| 3.46
| 3.44
| 3.45
|
|
| 30.4
| 30.4
| ### |
2002-Dec-17 Tue
| 3.47
| 3.47
| 3.45
| 3.46
| 7,916,659
| 27,391,640
| 29.9
| 29.9
| 0.2 |
2002-Dec-16 Mon
| 3.47
| 3.48
| 3.46
| 3.48
|
|
| ###
| ###
| 0.2 |
2002-Dec-13 Fri
| 3.46
| 3.48
| 3.45
| 3.48
|
|
| ###
| ###
| 0.2 |
2002-Dec-12 Thu
| 3.49
| 3.5
| 3.46
| 3.46
|
|
| ###
| ###
| 0.2 |
2002-Dec-11 Wed
| 3.47
| 3.49
| 3.46
| 3.49
| 13,934,442
| 48,422,185
| ###
| ###
| ### |
2002-Dec-10 Tue
| 3.46
| 3.47
| 3.46
| 3.47
| 14,962,941
| ###
| ###
| ###
| 0.2 |
2002-Dec-09 Mon
| 3.45
| 3.47
| 3.45
| 3.46
|
|
| ###
| ###
| 0.2 |
2002-Dec-06 Fri
| 3.44
| 3.44
| 3.42
| 3.44
|
|
| 72.8
| 72.8
| 0.2 |
2002-Dec-05 Thu
| 3.44
| 3.45
| 3.43
| 3.44
| 2,648,648
| 9,111,349
| ###
| ###
| 0.2 |
2002-Dec-04 Wed
| 3.46
| 3.46
| 3.42
| 3.43
| 6,554,151
| 22,546,279
| ###
| ###
| 0.2 |
2002-Dec-03 Tue
| 3.47
| 3.47
| 3.45
| 3.46
|
|
| 30.1
| 30.1
| 0.2 |
2002-Dec-02 Mon
| 3.46
| 3.47
| 3.45
| 3.47
| 4,162,545
| ###
| ###
| ###
| 0.2 |
2002-Nov-29 Fri
| 3.47
| 3.48
| 3.46
| 3.46
| 6,549,041
| 22,725,172
| ###
| ###
| 0.2 |
2002-Nov-28 Thu
| 3.48
| 3.48
| 3.46
| 3.46
| 3,825,627
| 13,274,925
| 26.3
| 26.3
| 0.2 |
2002-Nov-27 Wed
| 3.49
| 3.49
| 3.47
| 3.47
| 3,295,026
| ###
| 27.4
| 27.4
| 0.2 |
2002-Nov-26 Tue
| 3.48
| 3.49
| 3.48
| 3.49
|
|
| ###
| ###
| ### |
2002-Nov-25 Mon
| 3.47
| 3.49
| 3.47
| 3.49
|
|
| ###
| ###
| ### |
2002-Nov-22 Fri
| 3.5
| 3.5
| 3.47
| 3.48
| 14,765,379
| 51,457,345
| 27.2
| 27.2
| 0.2 |
2002-Nov-21 Thu
| 3.49
| 3.52
| 3.48
| 3.5
|
|
| 72.3
| 72.3
| 0.3 |
2002-Nov-20 Wed
| 3.47
| 3.5
| 3.45
| 3.48
| 2,684,674
| 9,329,242
| 68.9
| 68.9
| 0.2 |
2002-Nov-19 Tue
| 3.45
| 3.48
| 3.45
| 3.47
| 5,181,745
| 17,954,746
| ###
| ###
| 0.2 |
2002-Nov-18 Mon
| 3.43
| 3.44
| 3.41
| 3.44
|
|
| ###
| ###
| 0.2 |
2002-Nov-15 Fri
| 3.43
| 3.43
| 3.41
| 3.43
|
|
| 69.7
| 69.7
| 0.2 |
2002-Nov-14 Thu
| 3.43
| 3.44
| 3.42
| 3.43
| 3,994,484
| 13,701,080
| 75.1
| 75.1
| 0.2 |
2002-Nov-13 Wed
| 3.41
| 3.43
| 3.4
| 3.43
| 3,316,443
| 11,325,652
| ###
| ###
| 0.2 |
2002-Nov-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-11 Mon
| ###
| ###
| ###
| ###
| 3,106,620
| 0
| 42.0
| 42.0
| 0.0 |
2002-Nov-08 Fri
| ###
| 3.4
| ###
| ###
| 7,457,552
| ###
| ###
| ###
| 0.0 |
2002-Nov-07 Thu
| ###
| 3.4
| ###
| 3.4
| 2,820,249
| 4,794,423
| 80.6
| 80.6
| 0.2 |
2002-Nov-06 Wed
| 3.4
| 3.4
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2002-Nov-05 Tue
| 3.4
| 3.41
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2002-Nov-04 Mon
| ###
| 3.41
| ###
| 3.4
| 1,671,887
| ###
| 72.0
| 72.0
| 0.2 |
2002-Nov-01 Fri
| 3.4
| 3.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-31 Thu
| ###
| 3.4
| ###
| 3.4
| 8,282,774
| ###
| 75.3
| 75.3
| 0.2 |
2002-Oct-30 Wed
| 3.41
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-29 Tue
| 3.41
| 3.42
| ###
| 3.4
| 4,816,029
| ###
| 31.7
| 31.7
| 0.2 |
2002-Oct-28 Mon
| 3.4
| 3.41
| 3.4
| 3.4
|
|
| 73.4
| 73.4
| 0.2 |
2002-Oct-25 Fri
| ###
| 3.41
| ###
| 3.4
| 4,646,959
| ###
| 72.0
| 72.0
| 0.2 |
2002-Oct-24 Thu
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-23 Wed
| 3.41
| 3.42
| ###
| ###
| 5,280,583
| ###
| ###
| ###
| 0.0 |
2002-Oct-22 Tue
| 3.41
| 3.42
| 3.41
| 3.42
|
|
| ###
| ###
| 0.2 |
2002-Oct-21 Mon
| 3.42
| 3.43
| 3.41
| 3.41
| 2,392,348
| ###
| ###
| ###
| ### |
2002-Oct-18 Fri
| 3.43
| 3.44
| 3.41
| 3.42
| 14,895,549
| 51,017,255
| ###
| ###
| 0.2 |
2002-Oct-17 Thu
| 3.43
| 3.44
| 3.42
| 3.42
| 9,799,379
| ###
| ###
| ###
| 0.2 |
2002-Oct-16 Wed
| 3.43
| 3.44
| 3.41
| 3.43
| 11,978,675
| ###
| 73.1
| 73.1
| 0.2 |
2002-Oct-15 Tue
| 3.44
| 3.45
| 3.43
| 3.44
| 11,280,582
| ###
| ###
| ###
| 0.2 |
2002-Oct-14 Mon
| 3.45
| 3.45
| 3.43
| 3.44
| 8,414,149
| 28,944,672
| 30.7
| 30.7
| 0.2 |
2002-Oct-11 Fri
| 3.44
| 3.45
| 3.43
| 3.44
|
|
| 74.5
| 74.5
| 0.2 |
2002-Oct-10 Thu
| 3.43
| 3.45
| 3.43
| 3.45
| 16,745,972
| 57,606,143
| 74.5
| 74.5
| ### |
2002-Oct-09 Wed
| 3.41
| 3.43
| 3.41
| 3.43
| 9,704,383
| 33,188,989
| ###
| ###
| 0.2 |
2002-Oct-08 Tue
| 3.4
| 3.43
| 3.4
| 3.41
| 7,360,073
| 25,134,649
| ###
| ###
| ### |
2002-Oct-07 Mon
| 3.4
| 3.4
| ###
| ###
| 4,037,670
| ###
| ###
| ###
| 0.0 |
2002-Oct-04 Fri
| 3.4
| 3.41
| ###
| 3.4
| 17,478,227
| 29,800,377
| ###
| ###
| 0.2 |
2002-Oct-03 Thu
| ###
| 3.41
| ###
| 3.41
| 12,373,880
| ###
| ###
| ###
| ### |
2002-Oct-02 Wed
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-01 Tue
| ###
| 3.41
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2002-Sep-30 Mon
| ###
| 3.41
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2002-Sep-27 Fri
| ###
| ###
| ###
| ###
| 5,586,144
| 0
| ###
| ###
| 0.0 |
2002-Sep-26 Thu
| ###
| ###
| ###
| ###
| 11,121,720
| 0
| ###
| ###
| 0.0 |
2002-Sep-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-24 Tue
| ###
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2002-Sep-23 Mon
| ###
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2002-Sep-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-19 Thu
| ###
| ###
| ###
| ###
| 9,914,159
| 0
| 37.5
| 37.5
| 0.0 |
2002-Sep-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-17 Tue
| 3.28
| ###
| 3.28
| ###
| 9,101,672
| 14,926,742
| 73.1
| 73.1
| 0.0 |
2002-Sep-16 Mon
| 3.27
| 3.29
| 3.27
| 3.29
|
|
| 80.6
| 80.6
| ### |
2002-Sep-13 Fri
| 3.27
| 3.27
| 3.26
| 3.27
| 9,102,452
| ###
| 69.6
| 69.6
| ### |
2002-Sep-12 Thu
| 3.29
| 3.29
| 3.26
| 3.27
| 9,587,777
| ###
| ###
| ###
| ### |
2002-Sep-11 Wed
| 3.29
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-10 Tue
| ###
| ###
| 3.28
| 3.29
| 3,746,641
| ###
| ###
| ###
| ### |
2002-Sep-09 Mon
| ###
| ###
| 3.29
| ###
| 5,749,223
| 9,457,471
| ###
| ###
| 0.0 |
2002-Sep-06 Fri
| 3.28
| ###
| 3.28
| ###
| 5,668,084
| 9,295,657
| ###
| ###
| 0.0 |
2002-Sep-05 Thu
| 3.28
| ###
| 3.28
| ###
| 11,541,329
| 18,927,779
| ###
| ###
| 0.0 |
2002-Sep-04 Wed
| 3.27
| 3.29
| 3.27
| 3.28
|
|
| ###
| ###
| 0.2 |
2002-Sep-03 Tue
| 3.26
| 3.27
| 3.25
| 3.26
|
|
| ###
| ###
| 0.2 |
2002-Sep-02 Mon
| 3.27
| 3.27
| 3.27
| 3.27
| 0
|
|
|
| ### |
2002-Aug-30 Fri
| 3.28
| 3.28
| 3.26
| 3.27
|
|
| 25.8
| 25.8
| ### |
2002-Aug-29 Thu
| 3.28
| 3.29
| 3.27
| 3.27
| 2,876,020
| 9,433,345
| 32.9
| 32.9
| ### |
2002-Aug-28 Wed
| 3.29
| 3.29
| 3.27
| 3.28
|
|
| ###
| ###
| 0.2 |
2002-Aug-27 Tue
| ###
| ###
| 3.27
| 3.28
| 7,921,146
| 12,951,073
| ###
| ###
| 0.2 |
2002-Aug-26 Mon
| 3.29
| ###
| 3.28
| ###
| 6,076,759
| 9,965,884
| 74.9
| 74.9
| 0.0 |
2002-Aug-23 Fri
| 3.28
| 3.29
| 3.27
| 3.28
|
|
| 72.1
| 72.1
| 0.2 |
2002-Aug-22 Thu
| 3.29
| ###
| 3.28
| 3.28
| 3,359,426
| 5,509,458
| ###
| ###
| 0.2 |
2002-Aug-21 Wed
| ###
| ###
| 3.29
| ###
| 4,928,147
| ###
| ###
| ###
| 0.0 |
2002-Aug-20 Tue
| ###
| ###
| 3.29
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2002-Aug-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-16 Fri
| ###
| ###
| ###
| ###
| 7,187,878
| 0
| 24.2
| 24.2
| 0.0 |
2002-Aug-15 Thu
| ###
| ###
| ###
| ###
| 7,498,150
| 0
| 22.0
| 22.0
| 0.0 |
2002-Aug-14 Wed
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2002-Aug-13 Tue
| ###
| ###
| ###
| ###
| 2,364,789
| 0
| 71.6
| 71.6
| 0.0 |
2002-Aug-12 Mon
| ###
| ###
| ###
| ###
| 2,834,326
| 0
| ###
| ###
| 0.0 |
2002-Aug-09 Fri
| 3.42
| 3.43
| 3.41
| 3.43
|
|
| ###
| ###
| 0.2 |
2002-Aug-08 Thu
| 3.4
| 3.41
| 3.4
| 3.41
|
|
| ###
| ###
| ### |
2002-Aug-07 Wed
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2002-Aug-06 Tue
| ###
| ###
| ###
| ###
| 8,044,888
| 0
| ###
| ###
| 0.0 |
2002-Aug-05 Mon
| ###
| ###
| ###
| ###
|
|
| 36.2
| 36.2
| 0.0 |
|