End of day Prices (full format), 600 Days for (WMR) WMC RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.145 |
2005-Sep-16 Fri
| 7.81
| 7.81
| 7.81
| 7.81
| 0
|
|
|
| 0.6 |
2005-Sep-15 Thu
| 7.81
| 7.81
| 7.81
| 7.81
| 0
|
|
|
| 0.6 |
2005-Sep-14 Wed
| 7.81
| 7.81
| 7.81
| 7.81
| 0
|
|
|
| 0.6 |
2005-Sep-13 Tue
| 7.81
| 7.81
| 7.81
| 7.81
| 0
|
|
|
| 0.6 |
2005-Sep-12 Mon
| 7.81
| 7.81
| 7.81
| 7.81
| 0
|
|
|
| 0.6 |
2005-Jun-30 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Jun-29 Wed
| 7.81
| 7.81
| 7.81
| 7.81
| 0
|
|
|
| 0.6 |
2005-Jun-28 Tue
| 7.81
| 7.81
| 7.81
| 7.81
| 0
|
|
|
| 0.6 |
2005-Jun-27 Mon
| 7.81
| 7.81
| 7.81
| 7.81
| 0
|
|
|
| 0.6 |
2005-Jun-24 Fri
| 7.85
| 7.87
| 7.78
| 7.81
| 13,125,324
| ###
| 30.6
| 30.6
| 0.6 |
2005-Jun-23 Thu
| 7.85
| 7.86
| 7.83
| 7.83
|
|
| 38.0
| 38.0
| ### |
2005-Jun-22 Wed
| 7.84
| 7.87
| 7.82
| 7.82
|
|
| ###
| ###
| 0.6 |
2005-Jun-21 Tue
| 7.83
| 7.84
| 7.83
| 7.83
| 453,588
| ###
| ###
| ###
| ### |
2005-Jun-20 Mon
| 7.85
| 7.85
| 7.83
| 7.83
| 1,191,553
| 9,341,775
| 39.5
| 39.5
| ### |
2005-Jun-17 Fri
| 7.85
| 7.86
| 7.85
| 7.85
| 16,240,288
| ###
| ###
| ###
| ### |
2005-Jun-16 Thu
| 7.86
| 7.86
| 7.85
| 7.85
|
|
| ###
| ###
| ### |
2005-Jun-15 Wed
| 7.86
| 7.86
| 7.85
| 7.85
| 605,329
| 4,754,859
| ###
| ###
| ### |
2005-Jun-14 Tue
| 7.85
| 7.87
| 7.85
| 7.87
| 9,822,322
| 77,203,450
| ###
| ###
| 0.6 |
2005-Jun-10 Fri
| 7.86
| 7.86
| 7.85
| 7.85
| 4,222,352
| 33,166,574
| 31.8
| 31.8
| ### |
2005-Jun-09 Thu
| 7.85
| 7.86
| 7.85
| 7.86
| 3,742,929
| ###
| 73.1
| 73.1
| ### |
2005-Jun-08 Wed
| 7.85
| 7.86
| 7.85
| 7.86
|
|
| ###
| ###
| ### |
2005-Jun-07 Tue
| 7.85
| 7.86
| 7.85
| 7.85
| 1,583,789
| ###
| 71.5
| 71.5
| ### |
2005-Jun-06 Mon
| 7.86
| 7.87
| 7.85
| 7.85
| 53,520,528
| 420,671,350
| ###
| ###
| ### |
2005-Jun-03 Fri
| 7.84
| 7.86
| 7.84
| 7.85
|
|
| 67.0
| 67.0
| ### |
2005-Jun-02 Thu
| 7.81
| 7.84
| 7.8
| 7.83
| 9,298,646
| ###
| ###
| ###
| ### |
2005-Jun-01 Wed
| 7.79
| 7.82
| 7.78
| 7.8
| 41,266,647
| 321,879,846
| ###
| ###
| 0.6 |
2005-May-31 Tue
| 7.8
| 7.81
| 7.79
| 7.79
|
|
| 33.8
| 33.8
| ### |
2005-May-30 Mon
| 7.82
| 7.83
| 7.78
| 7.79
|
|
| ###
| ###
| ### |
2005-May-27 Fri
| 7.83
| 7.84
| 7.82
| 7.82
| 7,456,771
| ###
| 27.7
| 27.7
| 0.6 |
2005-May-26 Thu
| 7.85
| 7.85
| 7.82
| 7.83
| 35,876,156
| 281,089,682
| 29.5
| 29.5
| ### |
2005-May-25 Wed
| ###
| ###
| 7.89
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2005-May-24 Tue
| ###
| ###
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2005-May-23 Mon
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2005-May-20 Fri
| ###
| ###
| ###
| ###
| 6,669,448
| 0
| ###
| ###
| 0.0 |
2005-May-19 Thu
| 7.88
| ###
| 7.88
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-18 Wed
| ###
| ###
| 7.88
| 7.89
|
|
| 30.1
| 30.1
| ### |
2005-May-17 Tue
| ###
| ###
| 7.89
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2005-May-16 Mon
| ###
| ###
| ###
| ###
| 6,994,785
| 0
| 39.0
| 39.0
| 0.0 |
2005-May-13 Fri
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2005-May-12 Thu
| ###
| ###
| ###
| ###
| 4,140,140
| 0
| ###
| ###
| 0.0 |
2005-May-11 Wed
| ###
| ###
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2005-May-10 Tue
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2005-May-09 Mon
| ###
| ###
| ###
| ###
| 8,134,844
| 0
| ###
| ###
| 0.0 |
2005-May-06 Fri
| ###
| ###
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2005-May-05 Thu
| ###
| ###
| ###
| ###
| 3,617,681
| 0
| 72.7
| 72.7
| 0.0 |
2005-May-04 Wed
| ###
| ###
| ###
| ###
| 4,613,445
| 0
| 81.1
| 81.1
| 0.0 |
2005-May-03 Tue
| ###
| ###
| ###
| ###
| 2,284,551
| 0
| 46.0
| 46.0
| 0.0 |
2005-May-02 Mon
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2005-Apr-29 Fri
| ###
| 8
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2005-Apr-28 Thu
| ###
| ###
| ###
| ###
| 10,996,749
| 0
| 35.3
| 35.3
| 0.0 |
2005-Apr-27 Wed
| ###
| ###
| ###
| ###
| 8,024,125
| 0
| ###
| ###
| 0.0 |
2005-Apr-26 Tue
| ###
| ###
| ###
| ###
| 26,246,472
| 0
| ###
| ###
| 0.0 |
2005-Apr-22 Fri
| ###
| ###
| ###
| ###
| 13,480,143
| 0
| 71.8
| 71.8
| 0.0 |
2005-Apr-21 Thu
| ###
| ###
| ###
| ###
| 13,908,945
| 0
| 76.7
| 76.7
| 0.0 |
2005-Apr-20 Wed
| 7.86
| 7.88
| 7.85
| 7.88
|
|
| ###
| ###
| 0.6 |
2005-Apr-19 Tue
| 7.86
| 7.86
| 7.83
| 7.86
|
|
| ###
| ###
| ### |
2005-Apr-18 Mon
| 7.85
| 7.87
| 7.85
| 7.86
|
|
| ###
| ###
| ### |
2005-Apr-15 Fri
| ###
| ###
| 7.88
| 7.89
| 20,496,270
| ###
| 49.7
| 49.7
| ### |
2005-Apr-14 Thu
| ###
| ###
| ###
| ###
| 15,528,186
| 0
| ###
| ###
| 0.0 |
2005-Apr-13 Wed
| ###
| ###
| ###
| ###
| 11,170,920
| 0
| ###
| ###
| 0.0 |
2005-Apr-12 Tue
| ###
| ###
| ###
| ###
| 6,413,384
| 0
| 72.8
| 72.8
| 0.0 |
2005-Apr-11 Mon
| ###
| ###
| ###
| ###
|
|
| 42.8
| 42.8
| 0.0 |
2005-Apr-08 Fri
| ###
| 8
| ###
| ###
| 13,890,325
| ###
| 68.4
| 68.4
| 0.0 |
2005-Apr-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-06 Wed
| ###
| ###
| ###
| ###
| 7,460,180
| 0
| 73.3
| 73.3
| 0.0 |
2005-Apr-05 Tue
| ###
| ###
| ###
| ###
| 7,112,425
| 0
| 72.1
| 72.1
| 0.0 |
2005-Apr-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-01 Fri
| ###
| 8
| ###
| ###
| 15,262,722
| 61,050,888
| 27.5
| 27.5
| 0.0 |
2005-Mar-31 Thu
| ###
| ###
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2005-Mar-30 Wed
| ###
| ###
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2005-Mar-29 Tue
| ###
| 8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-24 Thu
| ###
| 8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-23 Wed
| ###
| ###
| ###
| ###
| 9,142,776
| 0
| ###
| ###
| 0.0 |
2005-Mar-22 Tue
| ###
| ###
| ###
| ###
|
|
| 38.9
| 38.9
| 0.0 |
2005-Mar-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-18 Fri
| ###
| ###
| ###
| ###
| 9,323,024
| 0
| ###
| ###
| 0.0 |
2005-Mar-17 Thu
| ###
| ###
| ###
| ###
| 13,208,029
| 0
| ###
| ###
| 0.0 |
2005-Mar-16 Wed
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2005-Mar-15 Tue
| ###
| ###
| ###
| ###
| 23,460,457
| 0
| 75.2
| 75.2
| 0.0 |
2005-Mar-14 Mon
| ###
| ###
| ###
| ###
| 14,301,045
| 0
| 30.9
| 30.9
| 0.0 |
2005-Mar-11 Fri
| ###
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2005-Mar-10 Thu
| 8
| ###
| ###
| ###
| 23,016,626
| 0
| 70.2
| 70.2
| 0.0 |
2005-Mar-09 Wed
| ###
| 8
| ###
| ###
| 113,429,283
| ###
| ###
| ###
| 0.0 |
2005-Mar-08 Tue
| 7.46
| 7.46
| 7.46
| 7.46
|
|
| 68.8
| 68.8
| 0.5 |
2005-Mar-07 Mon
| 7.44
| 7.47
| 7.42
| 7.46
| 8,841,741
| ###
| ###
| ###
| 0.5 |
2005-Mar-04 Fri
| 7.45
| 7.45
| ###
| 7.42
| 13,389,224
| 49,874,859
| ###
| ###
| 0.5 |
2005-Mar-03 Thu
| 7.43
| 7.48
| ###
| 7.45
|
|
| ###
| ###
| 0.5 |
2005-Mar-02 Wed
| ###
| ###
| 7.48
| 7.53
|
|
| 27.2
| 27.2
| 0.5 |
2005-Mar-01 Tue
| ###
| ###
| 7.56
| 7.59
| 7,260,120
| 27,443,253
| ###
| ###
| 0.5 |
2005-Feb-28 Mon
| 7.57
| ###
| 7.53
| 7.59
|
|
| 69.3
| 69.3
| 0.5 |
2005-Feb-25 Fri
| 7.52
| 7.57
| 7.48
| 7.56
| 9,010,387
| ###
| 72.1
| 72.1
| 0.5 |
2005-Feb-24 Thu
| 7.48
| 7.54
| 7.44
| 7.44
| 4,184,670
| 31,343,178
| ###
| ###
| ### |
2005-Feb-23 Wed
| 7.55
| 7.57
| 7.46
| 7.49
|
|
| ###
| ###
| ### |
2005-Feb-22 Tue
| 7.8
| 7.8
| 7.74
| 7.77
|
|
| 38.8
| 38.8
| 0.6 |
2005-Feb-21 Mon
| 7.75
| 7.82
| 7.7
| 7.8
| 10,659,982
| ###
| 74.5
| 74.5
| 0.6 |
2005-Feb-18 Fri
| ###
| 7.77
| ###
| 7.76
| 12,957,656
| ###
| ###
| ###
| 0.6 |
2005-Feb-17 Thu
| 7.7
| 7.7
| ###
| ###
| 9,586,581
| ###
| 29.9
| 29.9
| 0.0 |
2005-Feb-16 Wed
| 7.7
| 7.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-15 Tue
| ###
| ###
| ###
| ###
| 6,391,126
| 0
| 74.8
| 74.8
| 0.0 |
2005-Feb-14 Mon
| 7.7
| 7.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-11 Fri
| ###
| 7.73
| ###
| 7.7
| 33,379,423
| ###
| 69.8
| 69.8
| 0.6 |
2005-Feb-10 Thu
| 7.5
| 7.52
| 7.47
| 7.49
| 12,695,756
| ###
| ###
| ###
| ### |
2005-Feb-09 Wed
| 7.49
| 7.51
| 7.43
| 7.48
|
|
| 36.8
| 36.8
| 0.5 |
2005-Feb-08 Tue
| 7.56
| 7.58
| 7.51
| 7.52
| 16,699,244
| ###
| 34.7
| 34.7
| 0.5 |
2005-Feb-07 Mon
| 7.59
| 7.59
| 7.56
| 7.58
| 7,500,070
| ###
| 37.2
| 37.2
| ### |
2005-Feb-04 Fri
| 7.57
| ###
| 7.53
| 7.59
| 23,097,059
| 86,960,427
| ###
| ###
| 0.5 |
2005-Feb-03 Thu
| 7.59
| ###
| 7.54
| 7.54
| 30,201,654
| ###
| ###
| ###
| 0.5 |
2005-Feb-02 Wed
| 7.55
| ###
| 7.51
| ###
| 37,199,049
| 139,682,428
| 80.3
| 80.3
| 0.0 |
2005-Feb-01 Tue
| ###
| ###
| ###
| 7.2
| 9,461,451
| 0
| ###
| ###
| 0.5 |
2005-Jan-31 Mon
| ###
| ###
| ###
| ###
| 5,385,484
| 0
| 34.1
| 34.1
| 0.0 |
2005-Jan-28 Fri
| ###
| 7.24
| ###
| 7.2
| 21,703,987
| ###
| 71.4
| 71.4
| 0.5 |
2005-Jan-27 Thu
| ###
| ###
| ###
| ###
| 13,321,040
| 0
| 30.9
| 30.9
| 0.0 |
2005-Jan-25 Tue
| ###
| 7.2
| ###
| ###
| 4,823,147
| 17,363,329
| ###
| ###
| 0.0 |
2005-Jan-24 Mon
| 7.2
| 7.21
| ###
| ###
| 3,760,746
| 13,557,489
| 33.6
| 33.6
| 0.0 |
2005-Jan-21 Fri
| ###
| 7.22
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2005-Jan-20 Thu
| ###
| 7.2
| ###
| 7.2
| 7,913,958
| 28,490,248
| 77.4
| 77.4
| 0.5 |
2005-Jan-19 Wed
| ###
| 7.22
| ###
| ###
| 7,487,427
| ###
| 75.6
| 75.6
| 0.0 |
2005-Jan-18 Tue
| 7.22
| 7.23
| ###
| 7.21
| 5,251,584
| 18,984,476
| ###
| ###
| ### |
2005-Jan-17 Mon
| 7.23
| 7.25
| ###
| 7.21
| 14,794,341
| 53,629,486
| ###
| ###
| ### |
2005-Jan-14 Fri
| 7.24
| 7.25
| 7.2
| 7.21
|
|
| ###
| ###
| ### |
2005-Jan-13 Thu
| ###
| ###
| 7.25
| 7.25
| 6,556,027
| ###
| 27.2
| 27.2
| 0.5 |
2005-Jan-12 Wed
| 7.28
| ###
| 7.28
| ###
| 4,596,452
| 16,731,085
| 73.1
| 73.1
| 0.0 |
2005-Jan-11 Tue
| 7.25
| ###
| 7.25
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2005-Jan-10 Mon
| 7.24
| 7.27
| 7.23
| 7.25
| 3,330,858
| 24,148,720
| 68.5
| 68.5
| 0.5 |
2005-Jan-07 Fri
| 7.23
| 7.26
| 7.21
| 7.24
|
|
| ###
| ###
| 0.5 |
2005-Jan-06 Thu
| 7.25
| 7.27
| 7.22
| 7.22
| 10,098,946
| ###
| 26.0
| 26.0
| 0.5 |
2005-Jan-05 Wed
| ###
| ###
| 7.26
| 7.29
|
|
| 31.1
| 31.1
| ### |
2005-Jan-04 Tue
| 7.24
| ###
| 7.24
| ###
| 6,696,889
| ###
| ###
| ###
| 0.0 |
2004-Dec-31 Fri
| 7.22
| 7.22
| 7.2
| 7.22
|
|
| ###
| ###
| 0.5 |
2004-Dec-30 Thu
| ###
| 7.22
| ###
| 7.21
| 1,532,879
| ###
| ###
| ###
| ### |
2004-Dec-29 Wed
| ###
| 7.21
| ###
| ###
| 4,647,988
| ###
| 73.1
| 73.1
| 0.0 |
2004-Dec-24 Fri
| ###
| ###
| ###
| ###
| 41,982,771
| 0
| ###
| ###
| 0.0 |
2004-Dec-23 Thu
| ###
| ###
| ###
| ###
| 2,324,074
| 0
| ###
| ###
| 0.0 |
2004-Dec-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-21 Tue
| ###
| ###
| ###
| ###
| 4,144,148
| 0
| ###
| ###
| 0.0 |
2004-Dec-20 Mon
| ###
| ###
| ###
| ###
| 3,139,874
| 0
| ###
| ###
| 0.0 |
2004-Dec-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-16 Thu
| ###
| ###
| ###
| ###
| 6,797,373
| 0
| ###
| ###
| 0.0 |
2004-Dec-15 Wed
| ###
| ###
| ###
| ###
| 6,979,679
| 0
| 72.0
| 72.0
| 0.0 |
2004-Dec-14 Tue
| ###
| ###
| ###
| ###
| 3,988,656
| 0
| ###
| ###
| 0.0 |
2004-Dec-13 Mon
| ###
| ###
| ###
| ###
| 2,274,372
| 0
| 77.1
| 77.1
| 0.0 |
2004-Dec-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-09 Thu
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2004-Dec-08 Wed
| ###
| ###
| ###
| ###
| 13,038,987
| 0
| ###
| ###
| 0.0 |
2004-Dec-07 Tue
| ###
| ###
| ###
| ###
| 5,182,623
| 0
| 43.6
| 43.6
| 0.0 |
2004-Dec-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-03 Fri
| ###
| ###
| ###
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2004-Dec-02 Thu
| 7.2
| 7.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-01 Wed
| ###
| 7.23
| ###
| 7.2
| 8,996,657
| ###
| 73.1
| 73.1
| 0.5 |
2004-Nov-30 Tue
| 7.24
| 7.24
| 7.2
| 7.21
|
|
| ###
| ###
| ### |
2004-Nov-29 Mon
| ###
| ###
| 7.23
| 7.26
|
|
| ###
| ###
| 0.5 |
2004-Nov-26 Fri
| ###
| ###
| 7.25
| 7.26
| 21,477,080
| ###
| 32.0
| 32.0
| 0.5 |
2004-Nov-25 Thu
| ###
| 7.25
| ###
| 7.25
|
|
| 74.1
| 74.1
| 0.5 |
2004-Nov-24 Wed
| 7.22
| 7.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-19 Fri
| ###
| ###
| ###
| ###
| 17,608,627
| 0
| 21.2
| 21.2
| 0.0 |
2004-Nov-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-17 Wed
| ###
| 7.23
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2004-Nov-16 Tue
| ###
| ###
| ###
| ###
| 21,459,443
| 0
| 93.6
| 93.6
| 0.0 |
2004-Nov-15 Mon
| ###
| ###
| ###
| ###
| 8,714,773
| 0
| ###
| ###
| 0.0 |
2004-Nov-12 Fri
| ###
| ###
| 6.86
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2004-Nov-11 Thu
| 6.8
| ###
| 6.78
| 6.89
| 17,281,248
| ###
| ###
| ###
| 0.5 |
2004-Nov-10 Wed
| 6.74
| 6.78
| 6.73
| 6.75
|
|
| ###
| ###
| 0.5 |
2004-Nov-09 Tue
| 6.83
| 6.84
| ###
| 6.73
| 30,802,149
| 105,343,349
| ###
| ###
| ### |
2004-Nov-08 Mon
| 6.89
| ###
| 6.85
| 6.87
|
|
| ###
| ###
| ### |
2004-Nov-05 Fri
| ###
| ###
| ###
| ###
| 27,644,254
| 0
| ###
| ###
| 0.0 |
2004-Nov-04 Thu
| 6.87
| ###
| 6.87
| ###
| 24,794,881
| ###
| 74.4
| 74.4
| 0.0 |
2004-Nov-03 Wed
| 6.88
| 6.89
| 6.83
| 6.85
|
|
| 27.5
| 27.5
| ### |
2004-Nov-02 Tue
| 6.88
| ###
| 6.84
| 6.88
|
|
| ###
| ###
| ### |
2004-Nov-01 Mon
| 6.8
| 6.89
| 6.79
| 6.89
|
|
| 82.6
| 82.6
| 0.5 |
2004-Oct-29 Fri
| 6.7
| 6.86
| ###
| 6.75
|
|
| 72.1
| 72.1
| 0.5 |
2004-Oct-28 Thu
| ###
| ###
| 6.75
| ###
| 107,246,685
| ###
| ###
| ###
| 0.0 |
2004-Oct-27 Wed
| ###
| ###
| ###
| ###
|
|
| 91.1
| 91.1
| 0.0 |
2004-Oct-26 Tue
| ###
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-25 Mon
| ###
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2004-Oct-22 Fri
| ###
| ###
| ###
| ###
| 12,926,254
| 0
| ###
| ###
| 0.0 |
2004-Oct-21 Thu
| ###
| ###
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-20 Wed
| 5
| 5
| 4.88
| ###
| 12,714,126
| 62,807,782
| ###
| ###
| 0.0 |
2004-Oct-19 Tue
| ###
| ###
| ###
| ###
| 7,256,140
| 0
| 70.8
| 70.8
| 0.0 |
2004-Oct-18 Mon
| ###
| ###
| ###
| ###
| 5,740,876
| 0
| 70.6
| 70.6
| 0.0 |
2004-Oct-15 Fri
| ###
| ###
| ###
| ###
| 9,742,724
| 0
| ###
| ###
| 0.0 |
2004-Oct-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-13 Wed
| 5.4
| 5.48
| 5.23
| 5.29
| 12,421,729
| 66,518,358
| 14.1
| 14.1
| 0.4 |
2004-Oct-12 Tue
| 5.43
| 5.46
| ###
| 5.41
|
|
| ###
| ###
| ### |
2004-Oct-11 Mon
| 5.46
| 5.49
| 5.43
| 5.45
| 2,580,157
| 14,087,657
| ###
| ###
| ### |
2004-Oct-08 Fri
| 5.48
| 5.48
| 5.41
| 5.42
|
|
| 20.8
| 20.8
| 0.4 |
2004-Oct-07 Thu
| 5.5
| 5.53
| 5.47
| 5.5
|
|
| ###
| ###
| 0.4 |
2004-Oct-06 Wed
| 5.48
| 5.49
| 5.43
| 5.45
|
|
| ###
| ###
| ### |
2004-Oct-05 Tue
| 5.51
| 5.53
| 5.46
| 5.49
| 4,805,473
| 26,406,074
| 32.6
| 32.6
| 0.4 |
2004-Oct-04 Mon
| 5.47
| 5.52
| 5.46
| 5.47
|
|
| ###
| ###
| ### |
2004-Oct-01 Fri
| 5.44
| 5.48
| 5.41
| 5.43
| 11,595,125
| 63,135,455
| 33.2
| 33.2
| 0.4 |
2004-Sep-30 Thu
| 5.45
| 5.45
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2004-Sep-29 Wed
| ###
| ###
| 5.29
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-28 Tue
| ###
| 5.24
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
2004-Sep-27 Mon
| 5.24
| 5.26
| ###
| ###
| 6,192,829
| 16,287,140
| ###
| ###
| 0.0 |
2004-Sep-24 Fri
| 5.25
| 5.26
| ###
| 5.2
|
|
| ###
| ###
| ### |
2004-Sep-23 Thu
| 5.2
| 5.28
| 5.2
| 5.26
| 12,121,122
| 63,514,679
| ###
| ###
| 0.4 |
2004-Sep-22 Wed
| ###
| ###
| ###
| ###
| 17,130,783
| 0
| 67.4
| 67.4
| 0.0 |
2004-Sep-21 Tue
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2004-Sep-20 Mon
| ###
| ###
| ###
| ###
| 9,296,524
| 0
| 76.5
| 76.5
| 0.0 |
2004-Sep-17 Fri
| ###
| ###
| ###
| ###
| 7,095,748
| 0
| 70.0
| 70.0
| 0.0 |
2004-Sep-16 Thu
| ###
| ###
| ###
| ###
| 8,097,771
| 0
| ###
| ###
| 0.0 |
2004-Sep-15 Wed
| ###
| ###
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2004-Sep-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-13 Mon
| 4.84
| ###
| 4.83
| 4.88
|
|
| 75.8
| 75.8
| 0.3 |
2004-Sep-10 Fri
| 4.81
| 4.86
| 4.81
| 4.83
| 2,990,375
| ###
| ###
| ###
| 0.3 |
2004-Sep-09 Thu
| 4.86
| 4.89
| 4.82
| 4.83
|
|
| ###
| ###
| 0.3 |
2004-Sep-08 Wed
| ###
| ###
| 4.86
| 4.88
|
|
| 20.1
| 20.1
| 0.3 |
2004-Sep-07 Tue
| 4.85
| ###
| 4.85
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2004-Sep-06 Mon
| 4.83
| 4.85
| 4.81
| 4.84
| 1,897,721
| ###
| 72.3
| 72.3
| 0.3 |
2004-Sep-03 Fri
| 4.81
| 4.83
| 4.77
| 4.81
|
|
| ###
| ###
| ### |
2004-Sep-02 Thu
| 4.84
| 4.88
| 4.79
| 4.8
| 6,744,620
| ###
| ###
| ###
| 0.3 |
2004-Sep-01 Wed
| ###
| ###
| 4.78
| 4.81
|
|
| 18.0
| 18.0
| ### |
2004-Aug-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-30 Mon
| ###
| ###
| ###
| ###
| 11,546,250
| 0
| ###
| ###
| 0.0 |
2004-Aug-27 Fri
| ###
| ###
| ###
| ###
| 13,421,750
| 0
| ###
| ###
| 0.0 |
2004-Aug-26 Thu
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2004-Aug-25 Wed
| ###
| ###
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2004-Aug-24 Tue
| ###
| ###
| ###
| ###
| 7,352,728
| 0
| 73.9
| 73.9
| 0.0 |
2004-Aug-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-20 Fri
| 5
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-19 Thu
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2004-Aug-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-17 Tue
| 4.88
| ###
| 4.88
| ###
| 5,258,572
| ###
| 80.0
| 80.0
| 0.0 |
2004-Aug-16 Mon
| 4.85
| 4.88
| 4.8
| 4.8
| 4,640,420
| ###
| ###
| ###
| 0.3 |
2004-Aug-13 Fri
| 4.84
| ###
| 4.78
| 4.83
|
|
| ###
| ###
| 0.3 |
2004-Aug-12 Thu
| ###
| 5
| 4.86
| 4.86
|
|
| ###
| ###
| 0.3 |
2004-Aug-11 Wed
| 5.2
| 5.25
| 5
| ###
|
|
| 7.3
| 7.3
| 0.0 |
2004-Aug-10 Tue
| 5
| ###
| 5
| ###
| 11,157,822
| 27,894,555
| ###
| ###
| 0.0 |
2004-Aug-09 Mon
| ###
| ###
| ###
| ###
| 9,457,672
| 0
| ###
| ###
| 0.0 |
2004-Aug-06 Fri
| ###
| ###
| ###
| ###
| 4,276,741
| 0
| 79.5
| 79.5
| 0.0 |
2004-Aug-05 Thu
| ###
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2004-Aug-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-03 Tue
| 5.22
| 5.24
| 5.2
| 5.21
|
|
| ###
| ###
| 0.4 |
2004-Aug-02 Mon
| 5.2
| 5.25
| ###
| 5.22
| 1,751,983
| 4,598,955
| ###
| ###
| 0.4 |
2004-Jul-30 Fri
| ###
| 5.21
| ###
| 5.2
| 14,876,084
| ###
| ###
| ###
| ### |
2004-Jul-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-28 Wed
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2004-Jul-27 Tue
| ###
| ###
| ###
| ###
| 6,127,520
| 0
| ###
| ###
| 0.0 |
2004-Jul-26 Mon
| 5
| 5
| ###
| ###
| 5,803,779
| 14,509,447
| ###
| ###
| 0.0 |
2004-Jul-23 Fri
| ###
| ###
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2004-Jul-22 Thu
| ###
| ###
| ###
| ###
| 4,815,742
| 0
| ###
| ###
| 0.0 |
2004-Jul-21 Wed
| ###
| 5.23
| ###
| ###
| 6,617,329
| ###
| ###
| ###
| 0.0 |
2004-Jul-20 Tue
| 5.28
| 5.29
| ###
| ###
| 10,123,652
| 26,777,059
| 15.0
| 15.0
| 0.0 |
2004-Jul-19 Mon
| ###
| ###
| ###
| ###
| 7,686,084
| 0
| 69.6
| 69.6
| 0.0 |
2004-Jul-16 Fri
| ###
| ###
| 5.27
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-15 Thu
| ###
| ###
| ###
| 5.28
| 17,605,843
| 0
| 90.0
| 90.0
| 0.4 |
2004-Jul-14 Wed
| ###
| ###
| 5
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2004-Jul-13 Tue
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2004-Jul-12 Mon
| 5.24
| 5.27
| 5.2
| 5.22
| 4,847,279
| ###
| ###
| ###
| 0.4 |
2004-Jul-09 Fri
| 5.27
| 5.27
| ###
| 5.23
| 5,214,051
| 13,739,024
| ###
| ###
| ### |
2004-Jul-08 Thu
| 5.25
| 5.29
| 5.22
| 5.27
| 14,592,441
| 76,683,277
| 70.3
| 70.3
| ### |
2004-Jul-07 Wed
| ###
| 5.22
| ###
| 5.22
| 6,508,125
| ###
| 81.4
| 81.4
| 0.4 |
2004-Jul-06 Tue
| ###
| ###
| ###
| ###
| 8,660,573
| 0
| 89.0
| 89.0
| 0.0 |
2004-Jul-05 Mon
| ###
| ###
| ###
| 5
| 2,036,277
| 0
| 76.4
| 76.4
| 0.4 |
2004-Jul-02 Fri
| ###
| ###
| ###
| ###
| 5,674,351
| 0
| ###
| ###
| 0.0 |
2004-Jul-01 Thu
| ###
| ###
| ###
| 5
| 9,055,344
| 0
| ###
| ###
| 0.4 |
2004-Jun-30 Wed
| ###
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-29 Tue
| ###
| ###
| 4.87
| ###
| 4,293,982
| 10,455,846
| 71.1
| 71.1
| 0.0 |
2004-Jun-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-25 Fri
| ###
| ###
| ###
| ###
| 13,397,723
| 0
| 31.1
| 31.1
| 0.0 |
2004-Jun-24 Thu
| 4.87
| ###
| 4.83
| ###
| 6,748,340
| 16,297,241
| 78.8
| 78.8
| 0.0 |
2004-Jun-23 Wed
| ###
| ###
| 4.86
| 4.88
| 7,921,956
| 19,250,353
| ###
| ###
| 0.3 |
2004-Jun-22 Tue
| ###
| ###
| 4.85
| 4.87
|
|
| ###
| ###
| 0.3 |
2004-Jun-21 Mon
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-18 Fri
| ###
| ###
| 4.89
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2004-Jun-17 Thu
| 4.74
| 4.87
| 4.72
| 4.85
|
|
| 88.1
| 88.1
| ### |
2004-Jun-16 Wed
| ###
| ###
| ###
| ###
| 13,812,441
| 0
| 80.8
| 80.8
| 0.0 |
2004-Jun-15 Tue
| ###
| ###
| 4.56
| ###
| 6,977,174
| 15,907,956
| ###
| ###
| 0.0 |
2004-Jun-14 Mon
| 4.57
| ###
| 4.54
| 4.59
|
|
| 75.2
| 75.2
| 0.3 |
2004-Jun-11 Fri
| 4.57
| ###
| 4.54
| 4.59
|
|
| ###
| ###
| 0.3 |
2004-Jun-10 Thu
| 4.5
| 4.52
| 4.44
| 4.5
| 6,342,974
| 28,416,523
| ###
| ###
| ### |
2004-Jun-09 Wed
| 4.59
| 4.59
| 4.49
| 4.5
| 8,154,270
| 37,020,385
| ###
| ###
| ### |
2004-Jun-08 Tue
| ###
| ###
| 4.57
| ###
| 11,030,621
| ###
| 28.7
| 28.7
| 0.0 |
2004-Jun-07 Mon
| 4.59
| ###
| 4.56
| 4.57
|
|
| 31.2
| 31.2
| ### |
2004-Jun-04 Fri
| 4.55
| 4.59
| 4.52
| 4.54
| 3,837,189
| ###
| ###
| ###
| 0.3 |
2004-Jun-03 Thu
| ###
| ###
| 4.52
| 4.56
| 8,178,642
| ###
| ###
| ###
| 0.3 |
2004-Jun-02 Wed
| 4.57
| ###
| 4.56
| ###
| 9,206,751
| ###
| 81.8
| 81.8
| 0.0 |
2004-Jun-01 Tue
| 4.55
| 4.57
| 4.48
| 4.5
| 10,521,583
| ###
| ###
| ###
| ### |
2004-May-31 Mon
| ###
| ###
| 4.56
| 4.57
|
|
| 23.9
| 23.9
| ### |
2004-May-28 Fri
| ###
| ###
| 4.57
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2004-May-27 Thu
| 4.48
| 4.54
| 4.48
| 4.51
|
|
| 70.2
| 70.2
| 0.3 |
2004-May-26 Wed
| 4.45
| 4.47
| ###
| 4.44
| 11,479,550
| ###
| 26.8
| 26.8
| 0.3 |
2004-May-25 Tue
| ###
| 4.42
| ###
| 4.4
|
|
| 79.2
| 79.2
| 0.3 |
2004-May-24 Mon
| 4.41
| 4.42
| ###
| ###
| 17,770,821
| ###
| 28.2
| 28.2
| 0.0 |
2004-May-21 Fri
| 4.44
| 4.45
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2004-May-20 Thu
| 4.59
| ###
| 4.44
| 4.48
|
|
| ###
| ###
| ### |
2004-May-19 Wed
| 4.4
| 4.49
| ###
| 4.49
| 12,917,470
| 28,999,720
| ###
| ###
| ### |
2004-May-18 Tue
| ###
| 4.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-17 Mon
| 4.46
| 4.46
| ###
| ###
| 7,094,422
| ###
| 14.4
| 14.4
| 0.0 |
2004-May-14 Fri
| 4.56
| 4.56
| 4.43
| 4.45
|
|
| ###
| ###
| 0.3 |
2004-May-13 Thu
| 4.7
| 4.71
| 4.54
| 4.56
|
|
| ###
| ###
| 0.3 |
2004-May-12 Wed
| ###
| 4.7
| ###
| ###
| 12,074,675
| 28,375,486
| 73.8
| 73.8
| 0.0 |
2004-May-11 Tue
| ###
| ###
| 4.56
| ###
| 9,060,154
| 20,657,151
| 76.3
| 76.3
| 0.0 |
2004-May-10 Mon
| 4.72
| 4.77
| ###
| ###
| 3,499,481
| ###
| ###
| ###
| 0.0 |
2004-May-07 Fri
| 4.77
| 4.8
| 4.74
| 4.8
|
|
| ###
| ###
| 0.3 |
2004-May-06 Thu
| ###
| ###
| 4.76
| 4.83
|
|
| 19.9
| 19.9
| 0.3 |
2004-May-05 Wed
| 4.89
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-04 Tue
| 4.89
| 4.89
| 4.79
| 4.81
| 9,724,324
| 47,065,728
| 20.2
| 20.2
| ### |
2004-May-03 Mon
| 4.8
| ###
| 4.75
| ###
| 5,167,543
| ###
| ###
| ###
| 0.0 |
2004-Apr-30 Fri
| 4.73
| 4.79
| ###
| 4.79
|
|
| ###
| ###
| 0.3 |
2004-Apr-29 Thu
| 4.79
| 4.79
| ###
| ###
| 16,524,274
| ###
| 17.7
| 17.7
| 0.0 |
2004-Apr-28 Wed
| 5
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2004-Apr-27 Tue
| ###
| ###
| ###
| 5
| 8,728,122
| 0
| ###
| ###
| 0.4 |
2004-Apr-26 Mon
| ###
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2004-Apr-23 Fri
| 4.88
| ###
| 4.85
| ###
| 7,277,680
| 17,648,374
| 71.4
| 71.4
| 0.0 |
2004-Apr-22 Thu
| 4.83
| 4.87
| 4.81
| 4.84
|
|
| ###
| ###
| 0.3 |
2004-Apr-21 Wed
| ###
| ###
| 4.88
| 4.88
|
|
| 20.8
| 20.8
| 0.3 |
2004-Apr-20 Tue
| 4.85
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-19 Mon
| ###
| ###
| 4.88
| ###
| 9,485,576
| ###
| 33.7
| 33.7
| 0.0 |
2004-Apr-16 Fri
| ###
| ###
| 4.84
| 4.88
|
|
| ###
| ###
| 0.3 |
2004-Apr-15 Thu
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-14 Wed
| ###
| ###
| ###
| ###
| 8,829,476
| 0
| 77.5
| 77.5
| 0.0 |
2004-Apr-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-08 Thu
| 5.2
| 5.21
| ###
| ###
|
|
| 12.3
| 12.3
| 0.0 |
2004-Apr-07 Wed
| 5.2
| 5.24
| ###
| 5.2
| 3,215,548
| ###
| 77.0
| 77.0
| ### |
2004-Apr-06 Tue
| 5.28
| 5.28
| ###
| 5.2
|
|
| 23.2
| 23.2
| ### |
2004-Apr-05 Mon
| 5.23
| 5.27
| ###
| 5.26
| 11,427,677
| 30,111,928
| 75.9
| 75.9
| 0.4 |
2004-Apr-02 Fri
| ###
| ###
| ###
| ###
| 7,546,556
| 0
| ###
| ###
| 0.0 |
2004-Apr-01 Thu
| ###
| ###
| ###
| ###
| 3,353,021
| 0
| ###
| ###
| 0.0 |
2004-Mar-31 Wed
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2004-Mar-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-29 Mon
| ###
| ###
| ###
| ###
| 4,263,058
| 0
| 84.9
| 84.9
| 0.0 |
2004-Mar-26 Fri
| ###
| ###
| ###
| ###
| 12,667,678
| 0
| 74.0
| 74.0
| 0.0 |
2004-Mar-25 Thu
| 4.85
| 4.89
| 4.79
| 4.88
| 6,151,927
| 29,775,326
| ###
| ###
| 0.3 |
2004-Mar-24 Wed
| ###
| ###
| 4.81
| 4.81
|
|
| 18.1
| 18.1
| ### |
2004-Mar-23 Tue
| ###
| ###
| 4.87
| 4.88
|
|
| 27.5
| 27.5
| 0.3 |
2004-Mar-22 Mon
| ###
| ###
| ###
| 5
|
|
| 36.4
| 36.4
| 0.4 |
2004-Mar-19 Fri
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2004-Mar-18 Thu
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-17 Wed
| ###
| ###
| 4.89
| ###
| 8,631,144
| 21,103,147
| 26.0
| 26.0
| 0.0 |
2004-Mar-16 Tue
| 4.86
| 4.87
| 4.78
| 4.83
| 5,411,871
| 26,112,277
| 36.2
| 36.2
| 0.3 |
2004-Mar-15 Mon
| 5
| ###
| 4.87
| ###
| 3,776,521
| 9,195,828
| 19.4
| 19.4
| 0.0 |
2004-Mar-12 Fri
| 4.79
| ###
| 4.76
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-11 Thu
| ###
| 4.82
| ###
| 4.81
| 26,413,122
| 63,655,624
| 91.0
| 91.0
| ### |
2004-Mar-10 Wed
| ###
| ###
| 4.87
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2004-Mar-09 Tue
| ###
| ###
| ###
| ###
| 4,387,875
| 0
| ###
| ###
| 0.0 |
2004-Mar-08 Mon
| ###
| 5.22
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2004-Mar-05 Fri
| 7.45
| 7.45
| ###
| 7.42
| 13,389,224
| 49,874,859
| ###
| ###
| 0.5 |
2004-Mar-04 Thu
| ###
| 5.2
| ###
| ###
| 8,440,440
| 21,945,144
| ###
| ###
| 0.0 |
2004-Mar-03 Wed
| ###
| ###
| ###
| 5.25
| 13,457,442
| 0
| ###
| ###
| 0.4 |
2004-Mar-02 Tue
| ###
| ###
| 5.27
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2004-Mar-01 Mon
| 5.24
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-27 Fri
| 5.21
| 5.27
| 5.2
| 5.23
|
|
| 69.8
| 69.8
| ### |
2004-Feb-26 Thu
| ###
| 5.21
| ###
| 5.21
| 4,828,044
| 12,577,054
| ###
| ###
| 0.4 |
2004-Feb-25 Wed
| 5.24
| 5.25
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2004-Feb-24 Tue
| ###
| ###
| ###
| 5.2
|
|
| ###
| ###
| ### |
2004-Feb-23 Mon
| ###
| 5.42
| ###
| 5.42
| 4,081,743
| 11,061,523
| ###
| ###
| 0.4 |
2004-Feb-20 Fri
| 5.58
| 5.58
| ###
| 5.5
| 2,921,350
| ###
| 20.6
| 20.6
| 0.4 |
2004-Feb-19 Thu
| 5.54
| ###
| 5.53
| 5.57
| 4,103,684
| 11,346,686
| 73.3
| 73.3
| 0.4 |
2004-Feb-18 Wed
| 5.47
| 5.55
| 5.45
| 5.51
|
|
| 71.7
| 71.7
| ### |
2004-Feb-17 Tue
| 5.5
| 5.5
| ###
| ###
|
|
| 12.2
| 12.2
| 0.0 |
2004-Feb-16 Mon
| 5.51
| 5.58
| 5.51
| 5.53
|
|
| ###
| ###
| ### |
2004-Feb-13 Fri
| 5.5
| 5.54
| 5.5
| 5.54
|
|
| 73.9
| 73.9
| 0.4 |
2004-Feb-12 Thu
| 5.5
| 5.54
| 5.46
| 5.47
| 7,700,742
| 42,354,081
| ###
| ###
| ### |
2004-Feb-11 Wed
| 5.52
| 5.58
| 5.41
| 5.43
|
|
| ###
| ###
| 0.4 |
2004-Feb-10 Tue
| ###
| ###
| 5.28
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2004-Feb-09 Mon
| 5.25
| 5.27
| 5.21
| 5.25
|
|
| 71.2
| 71.2
| 0.4 |
2004-Feb-06 Fri
| ###
| 5.2
| ###
| ###
| 2,304,447
| ###
| 26.7
| 26.7
| 0.0 |
2004-Feb-05 Thu
| ###
| 5.21
| ###
| ###
| 2,944,751
| 7,671,076
| ###
| ###
| 0.0 |
2004-Feb-04 Wed
| ###
| 5.2
| ###
| ###
| 2,503,177
| ###
| ###
| ###
| 0.0 |
2004-Feb-03 Tue
| 5.25
| ###
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2004-Feb-02 Mon
| 5.27
| ###
| 5.27
| ###
| 4,897,379
| ###
| 81.9
| 81.9
| 0.0 |
2004-Jan-30 Fri
| ###
| 5.22
| ###
| 5.22
|
|
| 77.0
| 77.0
| 0.4 |
2004-Jan-29 Thu
| ###
| 5.21
| ###
| ###
| 8,380,243
| ###
| ###
| ###
| 0.0 |
2004-Jan-28 Wed
| 5.21
| 5.21
| ###
| ###
| 8,688,986
| ###
| 22.7
| 22.7
| 0.0 |
2004-Jan-27 Tue
| 5.23
| 5.26
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
2004-Jan-23 Fri
| 5.25
| 5.25
| ###
| 5.21
| 5,465,153
| 14,346,026
| ###
| ###
| 0.4 |
2004-Jan-22 Thu
| ###
| ###
| ###
| ###
| 1,554,458
| 0
| ###
| ###
| 0.0 |
2004-Jan-21 Wed
| 5.42
| 5.45
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2004-Jan-20 Tue
| ###
| ###
| 5.26
| ###
| 3,008,373
| 7,912,020
| 76.5
| 76.5
| 0.0 |
2004-Jan-19 Mon
| 5.24
| 5.29
| 5.2
| 5.28
| 8,064,048
| ###
| ###
| ###
| 0.4 |
2004-Jan-16 Fri
| 5.23
| 5.24
| ###
| ###
| 9,616,826
| 25,196,084
| ###
| ###
| 0.0 |
2004-Jan-15 Thu
| ###
| 5.45
| 5.27
| 5.27
|
|
| 14.4
| 14.4
| ### |
2004-Jan-14 Wed
| 5.21
| ###
| ###
| ###
| 5,324,245
| 0
| ###
| ###
| 0.0 |
2004-Jan-13 Tue
| ###
| ###
| 5.22
| 5.25
| 5,423,528
| ###
| 25.3
| 25.3
| 0.4 |
2004-Jan-12 Mon
| ###
| 5.4
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2004-Jan-09 Fri
| ###
| ###
| 5.45
| 5.46
| 6,327,948
| 17,243,658
| 11.8
| 11.8
| ### |
2004-Jan-08 Thu
| 5.57
| ###
| 5.4
| 5.5
|
|
| ###
| ###
| 0.4 |
2004-Jan-07 Wed
| 5.71
| 5.79
| ###
| 5.71
| 14,368,351
| 41,596,376
| ###
| ###
| 0.4 |
2004-Jan-06 Tue
| 5.86
| ###
| 5.86
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-05 Mon
| ###
| ###
| 5.58
| ###
| 3,510,082
| 9,793,128
| 81.6
| 81.6
| 0.0 |
2004-Jan-02 Fri
| ###
| ###
| 5.46
| 5.52
|
|
| ###
| ###
| 0.4 |
2003-Dec-31 Wed
| ###
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2003-Dec-30 Tue
| 5.51
| ###
| 5.51
| ###
| 2,944,421
| 8,111,879
| 84.5
| 84.5
| 0.0 |
2003-Dec-29 Mon
| 5.43
| 5.49
| 5.43
| 5.47
| 1,029,854
| ###
| 75.0
| 75.0
| ### |
2003-Dec-24 Wed
| ###
| 5.42
| ###
| 5.42
|
|
| ###
| ###
| 0.4 |
2003-Dec-23 Tue
| ###
| 5.41
| ###
| ###
| 1,706,729
| ###
| ###
| ###
| 0.0 |
2003-Dec-22 Mon
| 5.4
| 5.44
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2003-Dec-19 Fri
| 5.5
| 5.5
| ###
| ###
| 13,490,452
| 37,098,743
| 11.4
| 11.4
| 0.0 |
2003-Dec-18 Thu
| 5.45
| 5.51
| ###
| 5.47
| 8,566,371
| 23,600,352
| ###
| ###
| ### |
2003-Dec-17 Wed
| ###
| ###
| ###
| ###
| 7,128,578
| 0
| 89.5
| 89.5
| 0.0 |
2003-Dec-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-15 Mon
| ###
| ###
| ###
| ###
| 3,632,777
| 0
| ###
| ###
| 0.0 |
2003-Dec-12 Fri
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2003-Dec-11 Thu
| ###
| ###
| ###
| ###
| 2,993,455
| 0
| ###
| ###
| 0.0 |
2003-Dec-10 Wed
| ###
| ###
| ###
| ###
| 2,786,158
| 0
| ###
| ###
| 0.0 |
2003-Dec-09 Tue
| 5.2
| 5.21
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2003-Dec-08 Mon
| 5.26
| 5.29
| ###
| 5.2
|
|
| ###
| ###
| ### |
2003-Dec-05 Fri
| 5.24
| 5.28
| ###
| 5.25
| 4,763,322
| 12,575,170
| 71.0
| 71.0
| 0.4 |
2003-Dec-04 Thu
| 5.2
| 5.27
| ###
| 5.25
| 9,318,979
| ###
| ###
| ###
| 0.4 |
2003-Dec-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-02 Tue
| ###
| ###
| ###
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2003-Dec-01 Mon
| ###
| ###
| ###
| ###
| 5,646,346
| 0
| ###
| ###
| 0.0 |
2003-Nov-28 Fri
| 4.79
| 4.89
| 4.76
| 4.89
| 4,571,544
| ###
| 85.8
| 85.8
| ### |
2003-Nov-27 Thu
| 4.76
| 4.79
| 4.73
| 4.76
| 3,793,870
| 18,058,821
| 67.7
| 67.7
| ### |
2003-Nov-26 Wed
| 4.76
| 4.76
| 4.7
| 4.75
|
|
| 29.8
| 29.8
| ### |
2003-Nov-25 Tue
| ###
| 4.74
| ###
| 4.73
|
|
| ###
| ###
| 0.3 |
2003-Nov-24 Mon
| ###
| ###
| 4.45
| 4.57
|
|
| ###
| ###
| ### |
2003-Nov-21 Fri
| 4.85
| 4.88
| 4.78
| 4.78
| 9,258,383
| 44,717,989
| 26.6
| 26.6
| ### |
2003-Nov-20 Thu
| ###
| ###
| ###
| ###
| 5,413,149
| 0
| 26.6
| 26.6
| 0.0 |
2003-Nov-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-17 Mon
| 5.29
| ###
| ###
| ###
| 2,005,147
| 0
| ###
| ###
| 0.0 |
2003-Nov-14 Fri
| 5.26
| ###
| 5.23
| 5.26
|
|
| ###
| ###
| 0.4 |
2003-Nov-13 Thu
| 5.29
| ###
| 5.26
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-12 Wed
| 5.26
| 5.28
| 5.2
| 5.23
|
|
| ###
| ###
| ### |
2003-Nov-11 Tue
| 5.28
| ###
| 5.27
| 5.27
| 6,771,925
| 17,844,022
| 39.5
| 39.5
| ### |
2003-Nov-10 Mon
| ###
| 5.46
| 5.29
| 5.44
|
|
| 89.3
| 89.3
| 0.4 |
2003-Nov-07 Fri
| ###
| 5.28
| ###
| 5.28
|
|
| ###
| ###
| 0.4 |
2003-Nov-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-05 Wed
| ###
| ###
| 5
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2003-Nov-04 Tue
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2003-Nov-03 Mon
| ###
| ###
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2003-Oct-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-30 Thu
| ###
| ###
| ###
| ###
| 3,925,454
| 0
| ###
| ###
| 0.0 |
2003-Oct-29 Wed
| ###
| 5
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2003-Oct-28 Tue
| 4.86
| ###
| 4.82
| 4.86
| 5,728,873
| 13,806,583
| 76.8
| 76.8
| 0.3 |
2003-Oct-27 Mon
| ###
| ###
| 4.78
| 4.8
| 4,870,687
| 11,640,941
| ###
| ###
| 0.3 |
2003-Oct-24 Fri
| ###
| 5
| ###
| ###
| 8,570,948
| 21,427,370
| ###
| ###
| 0.0 |
2003-Oct-23 Thu
| 5
| ###
| 4.89
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2003-Oct-22 Wed
| ###
| ###
| ###
| ###
| 18,972,551
| 0
| 74.8
| 74.8
| 0.0 |
2003-Oct-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-20 Mon
| ###
| ###
| ###
| ###
| 8,770,086
| 0
| 24.6
| 24.6
| 0.0 |
2003-Oct-17 Fri
| ###
| 5.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-14 Tue
| 5.2
| ###
| 5.2
| 5.2
| 7,560,652
| ###
| 69.4
| 69.4
| ### |
2003-Oct-13 Mon
| 5
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-10 Fri
| ###
| ###
| ###
| ###
| 7,026,526
| 0
| ###
| ###
| 0.0 |
2003-Oct-09 Thu
| ###
| 5
| 4.86
| 4.89
|
|
| 23.6
| 23.6
| ### |
2003-Oct-08 Wed
| 4.82
| ###
| 4.82
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-07 Tue
| 4.82
| 4.83
| 4.72
| 4.72
|
|
| ###
| ###
| 0.3 |
2003-Oct-06 Mon
| ###
| 4.81
| 4.57
| 4.79
|
|
| 91.4
| 91.4
| 0.3 |
2003-Oct-03 Fri
| 4.47
| 4.59
| 4.45
| 4.54
|
|
| 79.3
| 79.3
| 0.3 |
2003-Oct-02 Thu
| 4.42
| 4.42
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2003-Oct-01 Wed
| ###
| ###
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2003-Sep-30 Tue
| 4.56
| 4.56
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2003-Sep-29 Mon
| ###
| ###
| 4.5
| 4.52
| 4,235,743
| 9,530,421
| ###
| ###
| 0.3 |
2003-Sep-26 Fri
| 4.56
| ###
| 4.56
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2003-Sep-25 Thu
| 4.49
| 4.59
| 4.48
| 4.52
|
|
| ###
| ###
| 0.3 |
2003-Sep-24 Wed
| 4.43
| 4.49
| 4.42
| 4.48
|
|
| 73.9
| 73.9
| ### |
2003-Sep-23 Tue
| 4.4
| 4.43
| ###
| 4.41
|
|
| 75.1
| 75.1
| ### |
2003-Sep-22 Mon
| 4.44
| 4.49
| 4.4
| 4.44
|
|
| ###
| ###
| 0.3 |
2003-Sep-19 Fri
| 4.48
| 4.51
| ###
| ###
|
|
| 11.5
| 11.5
| 0.0 |
2003-Sep-18 Thu
| 4.46
| 4.48
| 4.42
| 4.42
|
|
| 26.8
| 26.8
| 0.3 |
2003-Sep-17 Wed
| ###
| ###
| 4.43
| 4.43
|
|
| ###
| ###
| ### |
2003-Sep-16 Tue
| ###
| 4.49
| ###
| 4.49
| 2,930,029
| ###
| 86.8
| 86.8
| ### |
2003-Sep-15 Mon
| ###
| 4.44
| ###
| ###
| 2,977,678
| 6,610,445
| ###
| ###
| 0.0 |
2003-Sep-12 Fri
| ###
| ###
| 4.27
| 4.28
| 2,810,283
| 5,999,954
| ###
| ###
| 0.3 |
2003-Sep-11 Thu
| 4.27
| 4.41
| 4.26
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-10 Wed
| 4.46
| 4.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-09 Tue
| 4.45
| 4.55
| 4.45
| 4.55
|
|
| 85.6
| 85.6
| 0.3 |
2003-Sep-08 Mon
| ###
| 4.46
| ###
| 4.4
|
|
| 70.6
| 70.6
| 0.3 |
2003-Sep-05 Fri
| 4.45
| 4.52
| ###
| 4.41
|
|
| ###
| ###
| ### |
2003-Sep-04 Thu
| 4.47
| ###
| 4.47
| ###
| 11,588,021
| 25,899,226
| 85.9
| 85.9
| 0.0 |
2003-Sep-03 Wed
| 4.45
| 4.53
| 4.45
| 4.48
| 12,035,288
| 54,038,443
| ###
| ###
| ### |
2003-Sep-02 Tue
| 4.25
| 4.41
| 4.25
| ###
| 14,142,825
| ###
| 84.3
| 84.3
| 0.0 |
2003-Sep-01 Mon
| ###
| 4.26
| ###
| 4.2
| 5,249,724
| ###
| 72.3
| 72.3
| ### |
2003-Aug-29 Fri
| ###
| 4.2
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2003-Aug-28 Thu
| ###
| ###
| 3.88
| ###
| 11,405,241
| ###
| 88.1
| 88.1
| 0.0 |
2003-Aug-27 Wed
| ###
| ###
| 3.88
| ###
| 5,889,645
| ###
| 24.3
| 24.3
| 0.0 |
2003-Aug-26 Tue
| ###
| 4.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-25 Mon
| ###
| 4.21
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2003-Aug-22 Fri
| ###
| ###
| ###
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2003-Aug-21 Thu
| ###
| ###
| 3.89
| 4
|
|
| ###
| ###
| 0.3 |
2003-Aug-20 Wed
| ###
| ###
| 3.88
| ###
| 10,679,044
| 20,717,345
| ###
| ###
| 0.0 |
2003-Aug-19 Tue
| 3.71
| 3.83
| 3.71
| 3.79
|
|
| ###
| ###
| ### |
2003-Aug-18 Mon
| ###
| ###
| ###
| ###
| 3,464,189
| 0
| ###
| ###
| 0.0 |
2003-Aug-15 Fri
| ###
| 3.7
| ###
| ###
| 4,456,172
| ###
| ###
| ###
| 0.0 |
2003-Aug-14 Thu
| 3.74
| 3.79
| ###
| 3.71
| 7,558,171
| ###
| ###
| ###
| ### |
2003-Aug-13 Wed
| 3.83
| 3.83
| 3.7
| 3.79
| 5,545,822
| ###
| ###
| ###
| ### |
2003-Aug-12 Tue
| 3.86
| 3.87
| 3.81
| 3.86
| 4,374,352
| ###
| 72.1
| 72.1
| 0.3 |
2003-Aug-11 Mon
| 3.88
| ###
| 3.86
| 3.87
|
|
| ###
| ###
| ### |
2003-Aug-08 Fri
| 3.84
| 3.87
| 3.83
| 3.86
|
|
| ###
| ###
| 0.3 |
2003-Aug-07 Thu
| 3.84
| ###
| 3.84
| 3.84
|
|
| ###
| ###
| 0.3 |
2003-Aug-06 Wed
| 3.8
| 3.86
| 3.78
| 3.84
| 3,691,970
| 14,103,325
| ###
| ###
| 0.3 |
2003-Aug-05 Tue
| 3.79
| 3.83
| 3.75
| 3.82
| 2,936,952
| 11,131,048
| ###
| ###
| 0.3 |
2003-Aug-04 Mon
| 3.75
| 3.79
| 3.75
| 3.78
| 1,529,973
| ###
| 73.5
| 73.5
| 0.3 |
2003-Aug-01 Fri
| 3.73
| 3.81
| 3.73
| 3.81
| 5,730,054
| ###
| ###
| ###
| 0.3 |
2003-Jul-31 Thu
| 3.7
| 3.77
| 3.7
| 3.72
|
|
| 67.5
| 67.5
| 0.3 |
2003-Jul-30 Wed
| 3.75
| 3.76
| 3.71
| 3.72
| 1,324,641
| ###
| 23.8
| 23.8
| 0.3 |
2003-Jul-29 Tue
| 3.73
| 3.8
| 3.72
| 3.79
|
|
| ###
| ###
| ### |
2003-Jul-28 Mon
| 3.82
| 3.83
| 3.72
| 3.74
|
|
| ###
| ###
| 0.3 |
2003-Jul-25 Fri
| ###
| 3.76
| ###
| 3.75
| 5,974,676
| ###
| ###
| ###
| 0.3 |
2003-Jul-24 Thu
| ###
| ###
| ###
| ###
| 2,028,244
| 0
| 69.0
| 69.0
| 0.0 |
2003-Jul-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-22 Tue
| ###
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-21 Mon
| 3.57
| ###
| 3.56
| 3.57
| 3,959,841
| ###
| ###
| ###
| 0.3 |
2003-Jul-18 Fri
| 3.5
| 3.55
| 3.5
| 3.54
| 3,653,852
| 12,879,828
| ###
| ###
| 0.3 |
2003-Jul-17 Thu
| ###
| ###
| 3.53
| 3.56
| 6,091,179
| ###
| ###
| ###
| 0.3 |
2003-Jul-16 Wed
| ###
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-15 Tue
| 3.57
| ###
| 3.51
| 3.58
|
|
| 70.1
| 70.1
| 0.3 |
2003-Jul-14 Mon
| 3.58
| ###
| 3.48
| 3.49
| 5,759,342
| 10,021,255
| 12.5
| 12.5
| ### |
2003-Jul-11 Fri
| ###
| ###
| 3.55
| ###
| 8,829,452
| 15,672,277
| 66.9
| 66.9
| 0.0 |
2003-Jul-10 Thu
| 3.54
| ###
| 3.54
| ###
| 7,386,321
| 13,073,788
| ###
| ###
| 0.0 |
2003-Jul-09 Wed
| 3.48
| 3.55
| 3.48
| 3.52
|
|
| ###
| ###
| ### |
2003-Jul-08 Tue
| 3.4
| 3.48
| ###
| 3.48
|
|
| ###
| ###
| 0.2 |
2003-Jul-07 Mon
| ###
| ###
| 3.28
| ###
| 5,968,659
| ###
| ###
| ###
| 0.0 |
2003-Jul-04 Fri
| ###
| ###
| 3.26
| 3.28
| 7,836,787
| ###
| 18.6
| 18.6
| 0.2 |
2003-Jul-03 Thu
| 3.4
| 3.4
| ###
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2003-Jul-02 Wed
| ###
| 3.4
| ###
| 3.4
|
|
| 76.9
| 76.9
| 0.2 |
2003-Jul-01 Tue
| 3.5
| 3.5
| ###
| 3.45
| 6,426,375
| 11,246,156
| 18.4
| 18.4
| ### |
2003-Jun-30 Mon
| 3.53
| 3.57
| 3.51
| 3.51
|
|
| ###
| ###
| ### |
2003-Jun-25 Wed
| 3.57
| ###
| 3.57
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2003-Jun-24 Tue
| 3.48
| 3.58
| 3.47
| 3.55
|
|
| 87.1
| 87.1
| ### |
2003-Jun-23 Mon
| 3.43
| 3.56
| 3.42
| 3.51
| 6,525,081
| ###
| ###
| ###
| ### |
2003-Jun-20 Fri
| 3.45
| 3.46
| 3.4
| 3.4
| 9,783,679
| ###
| 19.6
| 19.6
| 0.2 |
2003-Jun-19 Thu
| 3.48
| 3.53
| 3.43
| 3.47
|
|
| 25.7
| 25.7
| 0.2 |
2003-Jun-18 Wed
| ###
| ###
| 3.52
| 3.55
| 33,513,756
| ###
| 1.8
| 1.8
| ### |
2003-Jun-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-16 Mon
| ###
| ###
| ###
| 4
|
|
| 22.2
| 22.2
| 0.3 |
2003-Jun-13 Fri
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2003-Jun-12 Thu
| ###
| ###
| ###
| ###
| 2,116,942
| 0
| ###
| ###
| 0.0 |
2003-Jun-11 Wed
| ###
| ###
| ###
| ###
| 7,889,529
| 0
| ###
| ###
| 0.0 |
2003-Jun-10 Tue
| ###
| ###
| ###
| ###
| 6,261,042
| 0
| ###
| ###
| 0.0 |
2003-Jun-06 Fri
| ###
| ###
| ###
| ###
| 6,788,841
| 0
| 93.1
| 93.1
| 0.0 |
2003-Jun-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-04 Wed
| ###
| ###
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-03 Tue
| ###
| 4
| ###
| ###
| 7,519,223
| 15,038,446
| ###
| ###
| 0.0 |
2003-Jun-02 Mon
| ###
| ###
| 3.88
| 3.89
| 4,444,583
| ###
| ###
| ###
| 0.3 |
2003-May-30 Fri
| 3.75
| 3.87
| 3.75
| 3.85
|
|
| 88.1
| 88.1
| 0.3 |
2003-May-29 Thu
| 3.8
| 3.81
| 3.72
| 3.74
|
|
| 19.4
| 19.4
| 0.3 |
2003-May-28 Wed
| 3.8
| 3.8
| 3.76
| 3.78
|
|
| ###
| ###
| 0.3 |
2003-May-27 Tue
| 3.76
| 3.81
| 3.73
| 3.73
| 2,852,441
| ###
| ###
| ###
| ### |
2003-May-26 Mon
| 3.76
| 3.82
| 3.75
| 3.76
|
|
| 70.7
| 70.7
| 0.3 |
2003-May-23 Fri
| 3.76
| 3.82
| 3.76
| 3.78
| 3,393,023
| 12,859,557
| 72.5
| 72.5
| 0.3 |
2003-May-22 Thu
| 3.8
| 3.8
| 3.72
| 3.75
|
|
| ###
| ###
| 0.3 |
2003-May-21 Wed
| 3.82
| 3.83
| 3.75
| 3.75
| 2,875,641
| 10,898,679
| ###
| ###
| 0.3 |
2003-May-20 Tue
| 3.7
| 3.78
| ###
| 3.78
|
|
| 88.4
| 88.4
| 0.3 |
2003-May-19 Mon
| 3.77
| 3.79
| 3.72
| 3.75
| 4,112,822
| 15,443,646
| 27.8
| 27.8
| 0.3 |
2003-May-16 Fri
| 3.75
| 3.8
| 3.73
| 3.77
|
|
| ###
| ###
| ### |
2003-May-15 Thu
| 3.85
| 3.85
| 3.7
| 3.77
| 8,485,774
| ###
| ###
| ###
| ### |
2003-May-14 Wed
| ###
| ###
| ###
| ###
| 1,647,770
| 0
| 22.9
| 22.9
| 0.0 |
2003-May-13 Tue
| 4
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-12 Mon
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2003-May-09 Fri
| 3.88
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-08 Thu
| ###
| ###
| ###
| ###
| 2,725,622
| 0
| ###
| ###
| 0.0 |
2003-May-07 Wed
| ###
| ###
| ###
| ###
| 3,850,849
| 0
| 79.2
| 79.2
| 0.0 |
2003-May-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-05 Mon
| ###
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2003-May-02 Fri
| ###
| ###
| ###
| ###
| 5,141,959
| 0
| ###
| ###
| 0.0 |
2003-May-01 Thu
| 4
| ###
| 4
| 4
| 1,961,674
| 3,923,348
| 70.2
| 70.2
| 0.3 |
2003-Apr-30 Wed
| 3.87
| ###
| 3.85
| 4
| 6,753,022
| ###
| 90.0
| 90.0
| 0.3 |
2003-Apr-29 Tue
| 3.83
| ###
| 3.83
| 3.88
|
|
| ###
| ###
| 0.3 |
2003-Apr-28 Mon
| 3.85
| 3.85
| 3.75
| 3.78
| 3,812,485
| 14,487,443
| 18.4
| 18.4
| 0.3 |
2003-Apr-24 Thu
| ###
| 4
| 3.87
| ###
| 2,621,688
| 10,316,342
| 13.4
| 13.4
| 0.0 |
2003-Apr-23 Wed
| 4
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2003-Apr-22 Tue
| ###
| ###
| ###
| ###
| 2,616,752
| 0
| 26.9
| 26.9
| 0.0 |
2003-Apr-17 Thu
| ###
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-16 Wed
| ###
| ###
| ###
| ###
| 7,075,989
| 0
| ###
| ###
| 0.0 |
2003-Apr-15 Tue
| 3.8
| 3.88
| 3.8
| 3.87
| 6,970,351
| 26,766,147
| 86.1
| 86.1
| ### |
2003-Apr-14 Mon
| 3.77
| 3.79
| 3.71
| 3.75
| 5,829,980
| 21,862,425
| ###
| ###
| 0.3 |
2003-Apr-11 Fri
| 3.74
| 3.8
| 3.73
| 3.79
|
|
| ###
| ###
| ### |
2003-Apr-10 Thu
| 3.82
| 3.83
| 3.73
| 3.74
| 3,992,325
| 15,090,988
| 10.0
| 10.0
| 0.3 |
2003-Apr-09 Wed
| 3.89
| ###
| 3.78
| 3.81
| 3,056,747
| 5,777,251
| 13.4
| 13.4
| 0.3 |
2003-Apr-08 Tue
| ###
| ###
| ###
| ###
| 9,698,048
| 0
| 15.3
| 15.3
| 0.0 |
2003-Apr-07 Mon
| ###
| ###
| ###
| ###
| 6,428,241
| 0
| 82.0
| 82.0
| 0.0 |
2003-Apr-04 Fri
| 3.81
| 3.88
| 3.81
| 3.87
| 6,150,555
| 23,648,883
| ###
| ###
| ### |
2003-Apr-03 Thu
| 3.78
| 3.88
| 3.78
| 3.84
| 7,809,476
| ###
| ###
| ###
| 0.3 |
2003-Apr-02 Wed
| 3.72
| 3.77
| 3.71
| 3.72
| 4,417,578
| 16,521,741
| 78.6
| 78.6
| 0.3 |
2003-Apr-01 Tue
| ###
| 3.77
| ###
| ###
| 5,694,754
| ###
| 84.2
| 84.2
| 0.0 |
2003-Mar-31 Mon
| ###
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-28 Fri
| ###
| ###
| 3.59
| 3.59
|
|
| ###
| ###
| ### |
2003-Mar-27 Thu
| ###
| ###
| 3.52
| ###
| 6,878,757
| ###
| ###
| ###
| 0.0 |
2003-Mar-26 Wed
| ###
| 3.72
| ###
| ###
| 4,610,479
| ###
| 23.7
| 23.7
| 0.0 |
2003-Mar-25 Tue
| ###
| ###
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2003-Mar-24 Mon
| 3.81
| 3.81
| 3.7
| 3.7
|
|
| 12.3
| 12.3
| 0.3 |
2003-Mar-21 Fri
| 3.75
| 3.87
| 3.75
| 3.75
|
|
| 67.7
| 67.7
| 0.3 |
2003-Mar-20 Thu
| 3.8
| 3.88
| 3.72
| 3.85
|
|
| ###
| ###
| 0.3 |
2003-Mar-19 Wed
| 3.87
| ###
| 3.7
| 3.77
| 5,145,389
| ###
| ###
| ###
| ### |
2003-Mar-18 Tue
| ###
| 3.8
| ###
| 3.8
| 5,333,186
| 10,133,053
| ###
| ###
| ### |
2003-Mar-17 Mon
| 3.75
| 3.75
| ###
| ###
| 2,271,383
| 4,258,843
| 11.6
| 11.6
| 0.0 |
2003-Mar-14 Fri
| 3.72
| 3.72
| ###
| ###
| 4,774,745
| 8,881,025
| 21.6
| 21.6
| 0.0 |
2003-Mar-13 Thu
| 3.7
| 3.73
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2003-Mar-12 Wed
| 3.8
| 3.8
| ###
| 3.72
| 4,337,027
| 8,240,351
| 21.8
| 21.8
| 0.3 |
2003-Mar-11 Tue
| ###
| 3.75
| ###
| 3.71
| 2,415,254
| ###
| 87.6
| 87.6
| ### |
2003-Mar-10 Mon
| 3.74
| 3.81
| 3.72
| 3.81
|
|
| 89.7
| 89.7
| 0.3 |
2003-Mar-07 Fri
| 3.73
| 3.75
| ###
| 3.74
|
|
| ###
| ###
| 0.3 |
2003-Mar-06 Thu
| 3.86
| 3.89
| 3.75
| 3.78
| 3,426,941
| ###
| 17.0
| 17.0
| 0.3 |
2003-Mar-05 Wed
| ###
| ###
| 3.86
| 3.88
|
|
| 29.8
| 29.8
| 0.3 |
2003-Mar-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-03 Mon
| ###
| ###
| ###
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2003-Feb-28 Fri
| ###
| ###
| 3.87
| ###
| 2,315,578
| 4,480,643
| ###
| ###
| 0.0 |
2003-Feb-27 Thu
| 3.88
| ###
| 3.84
| ###
| 2,039,541
| ###
| ###
| ###
| 0.0 |
2003-Feb-26 Wed
| 3.85
| ###
| 3.82
| ###
| 5,218,622
| ###
| 85.7
| 85.7
| 0.0 |
2003-Feb-25 Tue
| 3.75
| 3.85
| 3.75
| 3.81
|
|
| ###
| ###
| 0.3 |
2003-Feb-24 Mon
| ###
| ###
| 3.81
| 3.84
|
|
| 18.9
| 18.9
| 0.3 |
2003-Feb-21 Fri
| 3.8
| 3.89
| 3.79
| 3.84
| 3,162,452
| ###
| 80.3
| 80.3
| 0.3 |
|