End of day Prices (full format), 900 Days for (WOR) WORLEY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.46 |
2006-May-22 Mon
| ###
| ###
| 20.5
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-19 Fri
| 20.24
| 20.58
| 20.21
| ###
| 534,040
| 10,891,745
| ###
| ###
| 0.0 |
2006-May-18 Thu
| 19.46
| ###
| 19.42
| ###
| 742,251
| 7,207,257
| ###
| ###
| 0.0 |
2006-May-17 Wed
| 19.77
| 20
| ###
| 19.85
|
|
| ###
| ###
| 1.4 |
2006-May-16 Tue
| 19.7
| 19.7
| ###
| 19.4
| 1,031,520
| 10,160,472
| 33.6
| 33.6
| 1.4 |
2006-May-15 Mon
| 18.85
| ###
| 18.5
| 19.77
|
|
| ###
| ###
| 1.4 |
2006-May-12 Fri
| 19.45
| ###
| 19.24
| ###
| 707,545
| 6,806,582
| 29.8
| 29.8
| 0.0 |
2006-May-11 Thu
| ###
| 20.2
| 19.51
| 19.51
| 1,144,146
| ###
| 15.8
| 15.8
| ### |
2006-May-10 Wed
| 19.59
| ###
| ###
| 19.4
|
|
| ###
| ###
| 1.4 |
2006-May-09 Tue
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2006-May-08 Mon
| ###
| ###
| ###
| ###
| 519,583
| 0
| 65.0
| 65.0
| 0.0 |
2006-May-05 Fri
| 18.49
| ###
| 18.49
| 18.88
|
|
| 77.7
| 77.7
| 1.3 |
2006-May-04 Thu
| ###
| ###
| ###
| 18.41
|
|
| ###
| ###
| ### |
2006-May-03 Wed
| ###
| 19.2
| 18.75
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2006-May-02 Tue
| 19.45
| 19.8
| ###
| 19.26
| 755,379
| 7,478,252
| 32.7
| 32.7
| 1.4 |
2006-May-01 Mon
| 19.4
| 19.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-28 Fri
| ###
| ###
| ###
| 19.5
|
|
| ###
| ###
| 1.4 |
2006-Apr-27 Thu
| ###
| ###
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2006-Apr-26 Wed
| 19.7
| ###
| 19.54
| ###
| 619,829
| 6,055,729
| ###
| ###
| 0.0 |
2006-Apr-24 Mon
| 19.72
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-21 Fri
| 19.89
| 19.89
| ###
| ###
| 712,144
| 7,082,272
| ###
| ###
| 0.0 |
2006-Apr-20 Thu
| ###
| 20.21
| ###
| 20
| 755,784
| ###
| 35.6
| 35.6
| 1.4 |
2006-Apr-19 Wed
| ###
| ###
| 19.41
| 19.85
| 1,174,026
| 11,393,922
| ###
| ###
| 1.4 |
2006-Apr-18 Tue
| 18.59
| ###
| 18.59
| 19.25
| 628,184
| 5,838,970
| ###
| ###
| 1.4 |
2006-Apr-13 Thu
| 18.53
| 18.55
| 18.2
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-11 Tue
| ###
| ###
| 18.81
| 18.85
| 599,577
| 5,639,021
| ###
| ###
| ### |
2006-Apr-10 Mon
| ###
| ###
| 18.45
| 18.75
| 601,951
| ###
| 77.4
| 77.4
| ### |
2006-Apr-07 Fri
| 18.75
| 18.87
| 18.5
| ###
| 521,356
| ###
| ###
| ###
| 0.0 |
2006-Apr-06 Thu
| ###
| ###
| ###
| 18.71
|
|
| ###
| ###
| ### |
2006-Apr-05 Wed
| ###
| 18.74
| ###
| 18.71
| 624,980
| ###
| ###
| ###
| ### |
2006-Apr-04 Tue
| 18.8
| ###
| 18.27
| 18.27
|
|
| ###
| ###
| ### |
2006-Apr-03 Mon
| 18.82
| ###
| 18.51
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-31 Fri
| 18.71
| ###
| ###
| 18.82
| 418,426
| 0
| ###
| ###
| 1.3 |
2006-Mar-30 Thu
| 19.25
| 19.25
| 18.5
| 18.72
| 217,956
| ###
| 14.2
| 14.2
| 1.3 |
2006-Mar-29 Wed
| ###
| 19.21
| ###
| ###
| 595,074
| 5,715,685
| ###
| ###
| 0.0 |
2006-Mar-28 Tue
| ###
| 18.48
| ###
| 18.41
|
|
| 73.8
| 73.8
| ### |
2006-Mar-27 Mon
| ###
| ###
| 18.56
| 18.56
|
|
| ###
| ###
| 1.3 |
2006-Mar-24 Fri
| 19.55
| 19.55
| ###
| ###
| 568,073
| ###
| ###
| ###
| 0.0 |
2006-Mar-23 Thu
| 19.86
| 19.87
| 19.4
| ###
| 448,623
| ###
| 20.3
| 20.3
| 0.0 |
2006-Mar-22 Wed
| 19.78
| ###
| 19.77
| 19.86
|
|
| ###
| ###
| 1.4 |
2006-Mar-21 Tue
| ###
| ###
| 19.55
| 19.7
|
|
| ###
| ###
| 1.4 |
2006-Mar-20 Mon
| 19.71
| 19.71
| ###
| 19.5
|
|
| ###
| ###
| 1.4 |
2006-Mar-17 Fri
| 19.4
| 19.79
| 19.27
| ###
| 1,945,129
| ###
| ###
| ###
| 0.0 |
2006-Mar-16 Thu
| 19.5
| 19.5
| ###
| ###
| 1,770,056
| 17,258,046
| ###
| ###
| 0.0 |
2006-Mar-15 Wed
| 19.29
| ###
| 19.29
| 19.5
|
|
| ###
| ###
| 1.4 |
2006-Mar-14 Tue
| ###
| ###
| ###
| 18.82
| 2,327,023
| 0
| 93.7
| 93.7
| 1.3 |
2006-Mar-13 Mon
| 17.74
| 17.8
| ###
| 17.8
| 414,223
| 3,686,584
| 66.6
| 66.6
| ### |
2006-Mar-10 Fri
| ###
| ###
| ###
| 17.75
|
|
| 17.6
| 17.6
| 1.3 |
2006-Mar-09 Thu
| ###
| ###
| ###
| ###
| 734,927
| 0
| ###
| ###
| 0.0 |
2006-Mar-08 Wed
| ###
| ###
| 17.29
| 17.88
| 464,545
| ###
| 90.5
| 90.5
| 1.3 |
2006-Mar-07 Tue
| ###
| 17.4
| 16.88
| ###
| 634,353
| ###
| ###
| ###
| 0.0 |
2006-Mar-06 Mon
| ###
| 17.24
| 16.8
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2006-Mar-03 Fri
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2006-Mar-02 Thu
| 16.55
| 17.47
| 16.52
| ###
| 1,208,041
| 20,530,656
| ###
| ###
| 0.0 |
2006-Mar-01 Wed
| ###
| 16.4
| ###
| ###
| 1,158,727
| ###
| 85.6
| 85.6
| 0.0 |
2006-Feb-28 Tue
| ###
| ###
| ###
| ###
| 2,395,029
| 0
| ###
| ###
| 0.0 |
2006-Feb-27 Mon
| 13.4
| 13.71
| ###
| 13.42
|
|
| 66.0
| 66.0
| 1.0 |
2006-Feb-24 Fri
| 13.56
| 13.73
| 13.21
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2006-Feb-23 Thu
| ###
| ###
| 13.55
| 13.7
|
|
| ###
| ###
| 1.0 |
2006-Feb-22 Wed
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2006-Feb-21 Tue
| 13.22
| ###
| 13.22
| 13.81
|
|
| 91.8
| 91.8
| ### |
2006-Feb-20 Mon
| ###
| ###
| ###
| 13.2
|
|
| ###
| ###
| 0.9 |
2006-Feb-17 Fri
| ###
| 13.22
| ###
| 13.2
|
|
| ###
| ###
| 0.9 |
2006-Feb-16 Thu
| 13.42
| 13.42
| 12.86
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-15 Wed
| 13.4
| 13.5
| 13.2
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-14 Tue
| ###
| 13.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-13 Mon
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2006-Feb-10 Fri
| ###
| 13.57
| 13.2
| ###
| 606,344
| ###
| ###
| ###
| 0.0 |
2006-Feb-09 Thu
| 13.4
| ###
| 12.5
| 13.2
| 1,129,347
| ###
| ###
| ###
| 0.9 |
2006-Feb-08 Wed
| 13.45
| 13.75
| ###
| 13.42
|
|
| ###
| ###
| 1.0 |
2006-Feb-07 Tue
| ###
| ###
| 13.45
| 13.82
|
|
| ###
| ###
| 1.0 |
2006-Feb-06 Mon
| ###
| 14.2
| ###
| ###
| 765,474
| ###
| 23.5
| 23.5
| 0.0 |
2006-Feb-03 Fri
| ###
| 14.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-02 Thu
| ###
| ###
| ###
| ###
| 562,920
| 0
| ###
| ###
| 0.0 |
2006-Feb-01 Wed
| ###
| ###
| ###
| ###
| 1,092,684
| 0
| 16.4
| 16.4
| 0.0 |
2006-Jan-31 Tue
| 14.25
| 14.49
| 14.24
| ###
| 882,226
| 12,673,176
| ###
| ###
| 0.0 |
2006-Jan-30 Mon
| 14.25
| 14.4
| ###
| 14.2
| 316,683
| ###
| ###
| ###
| 1.0 |
2006-Jan-27 Fri
| ###
| ###
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2006-Jan-25 Wed
| ###
| ###
| ###
| 13.84
|
|
| 80.8
| 80.8
| 1.0 |
2006-Jan-24 Tue
| 13.29
| ###
| 13.29
| ###
| 662,755
| ###
| 87.2
| 87.2
| 0.0 |
2006-Jan-23 Mon
| 13.2
| ###
| ###
| 13.25
|
|
| 72.2
| 72.2
| ### |
2006-Jan-20 Fri
| ###
| ###
| ###
| 13.5
| 273,229
| 0
| 21.0
| 21.0
| 1.0 |
2006-Jan-19 Thu
| 13.5
| 13.8
| ###
| 13.59
| 773,844
| 5,339,523
| ###
| ###
| ### |
2006-Jan-18 Wed
| ###
| 13.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-17 Tue
| 12.71
| ###
| 12.71
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-16 Mon
| 12.7
| 12.73
| ###
| 12.71
|
|
| ###
| ###
| 0.9 |
2006-Jan-13 Fri
| 12.73
| 12.73
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2006-Jan-12 Thu
| 12.75
| 12.8
| 12.7
| 12.75
|
|
| 72.4
| 72.4
| ### |
2006-Jan-11 Wed
| ###
| ###
| ###
| 12.72
|
|
| ###
| ###
| 0.9 |
2006-Jan-10 Tue
| 12.5
| 12.75
| 12.5
| 12.55
| 1,468,785
| ###
| ###
| ###
| ### |
2006-Jan-09 Mon
| 12.23
| 12.45
| 12.23
| 12.45
| 233,949
| ###
| ###
| ###
| ### |
2006-Jan-06 Fri
| 12.27
| ###
| ###
| 12.22
| 202,043
| 0
| 32.3
| 32.3
| 0.9 |
2006-Jan-05 Thu
| ###
| ###
| ###
| 12.2
|
|
| 78.6
| 78.6
| ### |
2006-Jan-04 Wed
| ###
| 12.47
| ###
| ###
| 261,553
| 1,630,782
| ###
| ###
| 0.0 |
2006-Jan-03 Tue
| ###
| 12.5
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2005-Dec-30 Fri
| 12.25
| ###
| ###
| ###
| 221,273
| 0
| ###
| ###
| 0.0 |
2005-Dec-29 Thu
| ###
| ###
| 12.2
| 12.23
| 278,641
| ###
| ###
| ###
| ### |
2005-Dec-28 Wed
| ###
| 12.25
| ###
| 12.25
| 229,474
| 1,405,528
| ###
| ###
| 0.9 |
2005-Dec-27 Tue
| ###
| ###
| 11.86
| 11.87
| 100,479
| 595,840
| 23.1
| 23.1
| 0.8 |
2005-Dec-23 Fri
| ###
| ###
| 11.86
| 11.87
| 100,479
| 595,840
| 23.1
| 23.1
| 0.8 |
2005-Dec-22 Thu
| ###
| ###
| 11.51
| 11.84
|
|
| ###
| ###
| 0.8 |
2005-Dec-21 Wed
| ###
| ###
| 11.82
| ###
| 499,143
| ###
| ###
| ###
| 0.0 |
2005-Dec-20 Tue
| 11.73
| ###
| ###
| ###
| 541,158
| 0
| ###
| ###
| 0.0 |
2005-Dec-19 Mon
| ###
| ###
| 11.54
| 11.73
|
|
| ###
| ###
| 0.8 |
2005-Dec-16 Fri
| ###
| 11.49
| 11.22
| 11.49
|
|
| 78.5
| 78.5
| ### |
2005-Dec-15 Thu
| 11.22
| ###
| ###
| 11.25
| 725,648
| 0
| 75.1
| 75.1
| ### |
2005-Dec-14 Wed
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2005-Dec-13 Tue
| ###
| ###
| ###
| ###
| 342,051
| 0
| ###
| ###
| 0.0 |
2005-Dec-12 Mon
| ###
| ###
| ###
| ###
| 611,727
| 0
| ###
| ###
| 0.0 |
2005-Dec-09 Fri
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2005-Dec-08 Thu
| ###
| ###
| ###
| ###
| 844,043
| 0
| ###
| ###
| 0.0 |
2005-Dec-07 Wed
| 10.8
| ###
| 10.8
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-06 Tue
| ###
| 10.8
| ###
| 10.78
| 499,623
| ###
| ###
| ###
| 0.8 |
2005-Dec-05 Mon
| 10.8
| ###
| 10.72
| 10.75
|
|
| ###
| ###
| 0.8 |
2005-Dec-02 Fri
| ###
| 11.23
| ###
| 10.8
| 280,643
| ###
| ###
| ###
| ### |
2005-Dec-01 Thu
| ###
| 11.25
| 10.89
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-29 Tue
| ###
| 11.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-28 Mon
| 10.8
| 11.2
| 10.8
| ###
| 314,529
| ###
| 86.4
| 86.4
| 0.0 |
2005-Nov-25 Fri
| ###
| ###
| ###
| 10.8
| 308,682
| 0
| 23.7
| 23.7
| ### |
2005-Nov-24 Thu
| ###
| ###
| 10.88
| ###
| 844,185
| ###
| ###
| ###
| 0.0 |
2005-Nov-23 Wed
| ###
| ###
| 10.86
| 10.87
| 322,850
| 1,753,075
| 25.3
| 25.3
| ### |
2005-Nov-22 Tue
| 11.2
| 11.2
| 10.85
| ###
| 287,679
| ###
| ###
| ###
| 0.0 |
2005-Nov-21 Mon
| ###
| 11.45
| ###
| ###
| 542,556
| ###
| ###
| ###
| 0.0 |
2005-Nov-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-17 Thu
| 10.72
| 10.78
| 10.53
| ###
| 144,342
| ###
| ###
| ###
| 0.0 |
2005-Nov-16 Wed
| 10.4
| ###
| 10.4
| ###
| 181,251
| ###
| ###
| ###
| 0.0 |
2005-Nov-15 Tue
| 10.55
| 10.58
| 10.22
| ###
| 419,670
| ###
| 19.4
| 19.4
| 0.0 |
2005-Nov-14 Mon
| ###
| 10.42
| ###
| 10.41
| 646,740
| ###
| 90.3
| 90.3
| ### |
2005-Nov-11 Fri
| 10.2
| 10.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-10 Thu
| ###
| 10.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-09 Wed
| ###
| 10.2
| ###
| ###
| 259,929
| ###
| 73.4
| 73.4
| 0.0 |
2005-Nov-08 Tue
| ###
| 10.25
| ###
| ###
| 807,625
| 4,139,078
| 71.1
| 71.1
| 0.0 |
2005-Nov-07 Mon
| ###
| 10.25
| ###
| ###
| 340,143
| ###
| 32.1
| 32.1
| 0.0 |
2005-Nov-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-03 Thu
| ###
| ###
| 9.86
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-02 Wed
| 9.8
| ###
| 9.78
| 9.85
| 398,653
| ###
| ###
| ###
| ### |
2005-Nov-01 Tue
| 9.82
| 9.87
| 9.75
| 9.8
| 95,857
| 940,357
| ###
| ###
| 0.7 |
2005-Oct-31 Mon
| 9.8
| 9.88
| 9.58
| 9.8
|
|
| 63.8
| 63.8
| 0.7 |
2005-Oct-28 Fri
| ###
| 9.74
| 9.5
| ###
| 201,883
| ###
| ###
| ###
| 0.0 |
2005-Oct-27 Thu
| 9.5
| ###
| 9.49
| 9.58
| 353,472
| 1,677,224
| ###
| ###
| 0.7 |
2005-Oct-26 Wed
| 9.49
| 9.5
| ###
| 9.46
|
|
| ###
| ###
| 0.7 |
2005-Oct-25 Tue
| ###
| ###
| ###
| ###
| 518,284
| 0
| 90.3
| 90.3
| 0.0 |
2005-Oct-24 Mon
| ###
| ###
| ###
| 9
| 409,786
| 0
| ###
| ###
| 0.6 |
2005-Oct-21 Fri
| ###
| 9.25
| 8.85
| 9.2
| 596,140
| ###
| 80.2
| 80.2
| 0.7 |
2005-Oct-20 Thu
| 9.43
| 9.7
| 9.2
| 9.27
| 267,125
| ###
| 29.3
| 29.3
| 0.7 |
2005-Oct-19 Wed
| 9.5
| 9.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-18 Tue
| 9.56
| 9.74
| 9.51
| ###
| 777,479
| ###
| ###
| ###
| 0.0 |
2005-Oct-17 Mon
| 9.85
| 9.85
| ###
| ###
|
|
| 14.7
| 14.7
| 0.0 |
2005-Oct-14 Fri
| 9.89
| 9.89
| ###
| 9.75
|
|
| 23.8
| 23.8
| ### |
2005-Oct-13 Thu
| ###
| ###
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2005-Oct-12 Wed
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2005-Oct-11 Tue
| 9.85
| ###
| 9.5
| ###
| 381,375
| ###
| ###
| ###
| 0.0 |
2005-Oct-10 Mon
| ###
| ###
| ###
| ###
| 331,078
| 0
| ###
| ###
| 0.0 |
2005-Oct-07 Fri
| ###
| ###
| 9.25
| 9.87
| 1,564,672
| ###
| 93.8
| 93.8
| ### |
2005-Oct-06 Thu
| 9.7
| 9.7
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2005-Oct-05 Wed
| 10.24
| 10.24
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2005-Oct-04 Tue
| ###
| ###
| 10.28
| ###
| 421,154
| ###
| ###
| ###
| 0.0 |
2005-Oct-03 Mon
| 10.24
| 10.74
| 10.24
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-30 Fri
| ###
| 10.45
| 10.2
| 10.24
| 535,374
| ###
| 26.4
| 26.4
| ### |
2005-Sep-29 Thu
| 10.46
| 10.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-28 Wed
| 10.58
| 10.58
| 10.45
| 10.47
| 1,137,243
| ###
| 28.0
| 28.0
| 0.7 |
2005-Sep-27 Tue
| 10.44
| 10.7
| ###
| 10.52
|
|
| ###
| ###
| ### |
2005-Sep-26 Mon
| 10.28
| ###
| ###
| ###
| 434,029
| 0
| 70.2
| 70.2
| 0.0 |
2005-Sep-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-22 Thu
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2005-Sep-21 Wed
| 9.78
| ###
| 9.72
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2005-Sep-20 Tue
| 9.82
| 9.85
| ###
| 9.72
| 765,353
| ###
| 21.5
| 21.5
| 0.7 |
2005-Sep-19 Mon
| 9.82
| 9.82
| ###
| 9.74
|
|
| ###
| ###
| 0.7 |
2005-Sep-16 Fri
| ###
| 9.84
| ###
| 9.82
| 679,420
| 3,342,746
| 79.9
| 79.9
| ### |
2005-Sep-15 Thu
| 9.8
| 9.82
| ###
| ###
| 1,251,689
| ###
| ###
| ###
| 0.0 |
2005-Sep-14 Wed
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2005-Sep-13 Tue
| ###
| ###
| ###
| ###
| 348,651
| 0
| ###
| ###
| 0.0 |
2005-Sep-12 Mon
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2005-Sep-09 Fri
| ###
| ###
| ###
| 9.88
| 515,378
| 0
| ###
| ###
| 0.7 |
2005-Sep-08 Thu
| ###
| 10.25
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2005-Sep-07 Wed
| ###
| 10.25
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2005-Sep-06 Tue
| 9.72
| ###
| 9.72
| ###
| 766,622
| 3,725,782
| ###
| ###
| 0.0 |
2005-Sep-05 Mon
| 9.8
| 9.8
| ###
| 9.72
|
|
| 29.9
| 29.9
| 0.7 |
2005-Sep-02 Fri
| 9.85
| ###
| 9.72
| 9.82
| 655,951
| 3,187,921
| 31.9
| 31.9
| ### |
2005-Sep-01 Thu
| 9.57
| ###
| 9.57
| 9.85
| 634,426
| 3,035,728
| 88.3
| 88.3
| ### |
2005-Aug-31 Wed
| 9.4
| ###
| ###
| 9.53
| 256,723
| 0
| ###
| ###
| ### |
2005-Aug-30 Tue
| ###
| ###
| ###
| 9.46
|
|
| ###
| ###
| 0.7 |
2005-Aug-29 Mon
| ###
| 9.71
| 9.25
| 9.55
|
|
| 93.0
| 93.0
| 0.7 |
2005-Aug-26 Fri
| ###
| ###
| ###
| 9.25
|
|
| 76.3
| 76.3
| ### |
2005-Aug-25 Thu
| 8.8
| ###
| 8.8
| ###
| 878,441
| 3,865,140
| ###
| ###
| 0.0 |
2005-Aug-24 Wed
| 8.52
| 8.52
| 8.4
| 8.45
|
|
| 30.5
| 30.5
| ### |
2005-Aug-23 Tue
| 8.49
| 8.59
| 8.47
| 8.53
| 267,641
| 2,282,977
| ###
| ###
| ### |
2005-Aug-22 Mon
| 8.28
| 8.44
| 8.28
| 8.44
| 287,887
| ###
| ###
| ###
| 0.6 |
2005-Aug-19 Fri
| ###
| ###
| ###
| 8.28
| 78,171
| 0
| 79.3
| 79.3
| ### |
2005-Aug-18 Thu
| 8.21
| 8.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-17 Wed
| 8.42
| 8.42
| ###
| ###
| 153,487
| 646,180
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| 8.41
| 8.42
| ###
| 8.42
|
|
| 66.1
| 66.1
| ### |
2005-Aug-15 Mon
| ###
| 8.43
| ###
| 8.41
|
|
| 77.4
| 77.4
| ### |
2005-Aug-12 Fri
| 8.25
| ###
| 8.25
| ###
| 375,781
| ###
| ###
| ###
| 0.0 |
2005-Aug-11 Thu
| ###
| 8.25
| ###
| 8.22
|
|
| ###
| ###
| 0.6 |
2005-Aug-10 Wed
| ###
| ###
| ###
| ###
| 364,755
| 0
| ###
| ###
| 0.0 |
2005-Aug-09 Tue
| ###
| 8
| 7.89
| 8
| 267,671
| 2,126,646
| 75.5
| 75.5
| ### |
2005-Aug-08 Mon
| 7.88
| 8
| 7.88
| ###
| 275,355
| ###
| ###
| ###
| 0.0 |
2005-Aug-05 Fri
| 8
| ###
| 7.89
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-04 Thu
| ###
| ###
| 7.89
| ###
| 184,154
| 726,487
| ###
| ###
| 0.0 |
2005-Aug-03 Wed
| ###
| ###
| 7.85
| 7.88
|
|
| ###
| ###
| 0.6 |
2005-Aug-02 Tue
| 8
| ###
| 7.86
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2005-Aug-01 Mon
| ###
| 8.2
| ###
| ###
| 345,948
| 1,418,386
| ###
| ###
| 0.0 |
2005-Jul-29 Fri
| ###
| ###
| 7.83
| 8
|
|
| 77.8
| 77.8
| ### |
2005-Jul-28 Thu
| 7.84
| 7.87
| 7.8
| 7.87
|
|
| ###
| ###
| 0.6 |
2005-Jul-27 Wed
| 7.75
| 7.82
| 7.75
| 7.79
|
|
| 72.2
| 72.2
| ### |
2005-Jul-26 Tue
| 7.75
| 7.77
| ###
| 7.75
| 467,783
| ###
| 68.1
| 68.1
| ### |
2005-Jul-25 Mon
| ###
| 7.78
| ###
| 7.77
| 411,453
| 1,600,552
| 77.4
| 77.4
| 0.6 |
2005-Jul-22 Fri
| 7.47
| ###
| 7.43
| ###
| 224,655
| ###
| ###
| ###
| 0.0 |
2005-Jul-21 Thu
| 7.2
| 7.46
| 7.2
| 7.4
|
|
| 89.3
| 89.3
| 0.5 |
2005-Jul-20 Wed
| 7.28
| ###
| 7.2
| 7.2
|
|
| ###
| ###
| 0.5 |
2005-Jul-19 Tue
| 7.24
| ###
| 7.24
| 7.25
| 798,855
| 2,891,855
| 70.2
| 70.2
| 0.5 |
2005-Jul-18 Mon
| 7.41
| 7.42
| 7.26
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-15 Fri
| ###
| ###
| 7.41
| 7.44
| 60,828
| ###
| 8.4
| 8.4
| ### |
2005-Jul-14 Thu
| 7.75
| 7.75
| 7.51
| ###
| 317,771
| ###
| 16.0
| 16.0
| 0.0 |
2005-Jul-13 Wed
| 7.53
| ###
| 7.42
| ###
| 362,040
| ###
| ###
| ###
| 0.0 |
2005-Jul-12 Tue
| ###
| 7.5
| ###
| 7.48
| 681,055
| 2,553,956
| 82.6
| 82.6
| 0.5 |
2005-Jul-11 Mon
| ###
| 7.42
| 7.26
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2005-Jul-08 Fri
| 7
| ###
| ###
| 7.2
|
|
| 90.4
| 90.4
| 0.5 |
2005-Jul-07 Thu
| ###
| ###
| ###
| ###
|
|
| 12.9
| 12.9
| 0.0 |
2005-Jul-06 Wed
| ###
| 7.42
| 7.28
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-04 Mon
| 7.84
| 7.84
| ###
| ###
| 583,729
| ###
| ###
| ###
| 0.0 |
2005-Jul-01 Fri
| 7.79
| 7.84
| ###
| 7.84
| 477,322
| ###
| 65.7
| 65.7
| 0.6 |
2005-Jun-30 Thu
| ###
| 7.89
| ###
| 7.89
|
|
| 83.5
| 83.5
| ### |
2005-Jun-29 Wed
| 7.51
| 7.54
| 7.4
| 7.54
|
|
| ###
| ###
| 0.5 |
2005-Jun-28 Tue
| 7.5
| 7.5
| ###
| 7.46
|
|
| ###
| ###
| 0.5 |
2005-Jun-27 Mon
| ###
| 7.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-24 Fri
| 7.26
| 7.29
| 7.22
| 7.23
|
|
| ###
| ###
| ### |
2005-Jun-23 Thu
| 7.4
| 7.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-22 Wed
| ###
| 7.4
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2005-Jun-21 Tue
| ###
| ###
| 7.29
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-20 Mon
| 7.26
| 7.4
| 7.22
| 7.22
|
|
| 35.9
| 35.9
| 0.5 |
2005-Jun-17 Fri
| 7.2
| 7.24
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2005-Jun-16 Thu
| ###
| ###
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2005-Jun-15 Wed
| 7.27
| ###
| ###
| ###
| 250,049
| 0
| ###
| ###
| 0.0 |
2005-Jun-14 Tue
| 7.21
| ###
| 7.21
| 7.25
| 490,857
| ###
| 74.4
| 74.4
| 0.5 |
2005-Jun-10 Fri
| ###
| 7.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-09 Thu
| ###
| ###
| ###
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2005-Jun-08 Wed
| 7.27
| 7.45
| 7.22
| 7.29
|
|
| 68.5
| 68.5
| ### |
2005-Jun-07 Tue
| 7.75
| 7.75
| ###
| 7.24
|
|
| ###
| ###
| 0.5 |
2005-Jun-06 Mon
| 7.41
| ###
| 7.41
| ###
| 484,645
| ###
| 85.6
| 85.6
| 0.0 |
2005-Jun-03 Fri
| 7.22
| ###
| 7.21
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2005-Jun-02 Thu
| 7.21
| ###
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2005-Jun-01 Wed
| ###
| ###
| ###
| ###
| 523,080
| 0
| 77.4
| 77.4
| 0.0 |
2005-May-31 Tue
| ###
| ###
| ###
| ###
| 340,657
| 0
| 16.8
| 16.8
| 0.0 |
2005-May-30 Mon
| 7.2
| 7.22
| ###
| ###
| 306,382
| ###
| 31.2
| 31.2
| 0.0 |
2005-May-27 Fri
| ###
| ###
| ###
| ###
| 580,571
| 0
| ###
| ###
| 0.0 |
2005-May-26 Thu
| ###
| ###
| ###
| ###
| 511,328
| 0
| ###
| ###
| 0.0 |
2005-May-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-24 Tue
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2005-May-23 Mon
| ###
| ###
| 6.81
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-20 Fri
| ###
| ###
| ###
| ###
| 130,329
| 0
| ###
| ###
| 0.0 |
2005-May-19 Thu
| ###
| ###
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2005-May-18 Wed
| 6.87
| 7
| 6.87
| ###
| 234,451
| ###
| 81.0
| 81.0
| 0.0 |
2005-May-17 Tue
| ###
| ###
| ###
| 7
|
|
| 30.5
| 30.5
| 0.5 |
2005-May-16 Mon
| ###
| ###
| 7
| ###
| 164,752
| ###
| ###
| ###
| 0.0 |
2005-May-13 Fri
| ###
| ###
| 7
| ###
| 233,874
| 818,559
| 74.2
| 74.2
| 0.0 |
2005-May-12 Thu
| ###
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2005-May-11 Wed
| 7.4
| 7.4
| ###
| ###
| 315,643
| 1,167,879
| ###
| ###
| 0.0 |
2005-May-10 Tue
| ###
| 7.26
| ###
| 7.25
|
|
| 87.8
| 87.8
| 0.5 |
2005-May-09 Mon
| 6.8
| ###
| 6.75
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2005-May-06 Fri
| 6.78
| 6.85
| 6.78
| 6.85
| 266,022
| ###
| ###
| ###
| ### |
2005-May-05 Thu
| 6.7
| 6.8
| 6.7
| 6.78
|
|
| ###
| ###
| 0.5 |
2005-May-04 Wed
| 6.59
| 6.78
| 6.58
| 6.7
|
|
| 88.8
| 88.8
| 0.5 |
2005-May-03 Tue
| ###
| ###
| 6.81
| 6.81
|
|
| 25.0
| 25.0
| ### |
2005-May-02 Mon
| ###
| ###
| 6.85
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2005-Apr-29 Fri
| ###
| ###
| 6.87
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-28 Thu
| 6.71
| ###
| 6.7
| ###
| 189,082
| 633,424
| 92.9
| 92.9
| 0.0 |
2005-Apr-27 Wed
| ###
| 6.74
| 6.55
| 6.71
| 201,874
| 1,341,452
| ###
| ###
| ### |
2005-Apr-26 Tue
| ###
| 6.79
| ###
| 6.7
|
|
| 81.9
| 81.9
| 0.5 |
2005-Apr-22 Fri
| 6.79
| 6.8
| 6.58
| ###
| 243,055
| ###
| 13.7
| 13.7
| 0.0 |
2005-Apr-21 Thu
| ###
| 6.72
| ###
| ###
| 212,871
| 715,246
| ###
| ###
| 0.0 |
2005-Apr-20 Wed
| ###
| 6.71
| 6.54
| 6.71
|
|
| ###
| ###
| ### |
2005-Apr-19 Tue
| ###
| 6.52
| 6.28
| 6.5
|
|
| ###
| ###
| 0.5 |
2005-Apr-18 Mon
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2005-Apr-15 Fri
| ###
| ###
| 6.52
| ###
| 375,173
| ###
| 13.9
| 13.9
| 0.0 |
2005-Apr-14 Thu
| 7
| 7
| 6.84
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-13 Wed
| ###
| ###
| ###
| 7
|
|
| 24.1
| 24.1
| 0.5 |
2005-Apr-12 Tue
| ###
| ###
| ###
| ###
| 244,143
| 0
| ###
| ###
| 0.0 |
2005-Apr-11 Mon
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2005-Apr-08 Fri
| 7
| ###
| 7
| ###
| 145,142
| ###
| 83.8
| 83.8
| 0.0 |
2005-Apr-07 Thu
| 7
| 7
| 6.83
| 7
|
|
| ###
| ###
| 0.5 |
2005-Apr-06 Wed
| ###
| ###
| ###
| ###
| 528,045
| 0
| 27.4
| 27.4
| 0.0 |
2005-Apr-05 Tue
| ###
| ###
| ###
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2005-Apr-04 Mon
| ###
| ###
| 6.8
| ###
| 366,649
| ###
| ###
| ###
| 0.0 |
2005-Apr-01 Fri
| 6.85
| ###
| 6.8
| ###
| 176,259
| 599,280
| 80.7
| 80.7
| 0.0 |
2005-Mar-31 Thu
| 6.8
| 6.89
| 6.73
| 6.82
|
|
| 65.7
| 65.7
| 0.5 |
2005-Mar-30 Wed
| 6.58
| 6.81
| 6.42
| 6.78
|
|
| ###
| ###
| 0.5 |
2005-Mar-29 Tue
| ###
| 6.81
| ###
| ###
|
|
| 48.7
| 48.7
| 0.0 |
2005-Mar-24 Thu
| 6.75
| 6.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-23 Wed
| 6.85
| ###
| 6.76
| 6.81
|
|
| ###
| ###
| ### |
2005-Mar-22 Tue
| 7
| 7
| 6.85
| ###
|
|
| 38.6
| 38.6
| 0.0 |
2005-Mar-21 Mon
| ###
| ###
| ###
| ###
| 387,157
| 0
| 28.7
| 28.7
| 0.0 |
2005-Mar-18 Fri
| ###
| ###
| ###
| ###
| 671,552
| 0
| 67.0
| 67.0
| 0.0 |
2005-Mar-17 Thu
| 6.89
| ###
| 6.85
| ###
| 820,889
| 2,811,544
| 88.0
| 88.0
| 0.0 |
2005-Mar-16 Wed
| 6.75
| 7
| 6.72
| 6.85
| 354,689
| ###
| 82.1
| 82.1
| ### |
2005-Mar-15 Tue
| ###
| ###
| 6.83
| 6.83
|
|
| 26.9
| 26.9
| 0.5 |
2005-Mar-14 Mon
| 6.75
| ###
| 6.75
| 6.8
|
|
| ###
| ###
| 0.5 |
2005-Mar-11 Fri
| 6.8
| 6.81
| 6.73
| 6.73
| 495,083
| ###
| ###
| ###
| ### |
2005-Mar-10 Thu
| 6.7
| 6.79
| 6.7
| 6.75
| 801,373
| ###
| ###
| ###
| 0.5 |
2005-Mar-09 Wed
| ###
| 6.79
| 6.56
| 6.71
| 669,085
| 4,466,142
| 83.1
| 83.1
| ### |
2005-Mar-08 Tue
| 6.4
| 6.56
| 6.4
| 6.55
| 715,347
| 4,635,448
| 85.8
| 85.8
| 0.5 |
2005-Mar-07 Mon
| ###
| 6.45
| ###
| ###
| 374,658
| 1,208,272
| 71.4
| 71.4
| 0.0 |
2005-Mar-04 Fri
| 6.52
| 6.59
| 6.25
| 6.25
|
|
| ###
| ###
| ### |
2005-Mar-03 Thu
| ###
| 6.47
| ###
| 6.42
|
|
| ###
| ###
| 0.5 |
2005-Mar-02 Wed
| 6.5
| 6.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-01 Tue
| ###
| 6.54
| 6.28
| 6.5
|
|
| 87.0
| 87.0
| 0.5 |
2005-Feb-28 Mon
| ###
| 6.26
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2005-Feb-25 Fri
| 5.8
| 5.8
| 5.58
| 5.75
| 165,871
| ###
| ###
| ###
| ### |
2005-Feb-24 Thu
| 5.78
| ###
| 5.73
| 5.77
|
|
| ###
| ###
| 0.4 |
2005-Feb-23 Wed
| ###
| ###
| 5.72
| 5.75
|
|
| ###
| ###
| ### |
2005-Feb-22 Tue
| 5.85
| 6
| 5.85
| ###
| 361,283
| ###
| 86.8
| 86.8
| 0.0 |
2005-Feb-21 Mon
| 5.82
| 5.89
| 5.71
| 5.82
|
|
| ###
| ###
| 0.4 |
2005-Feb-18 Fri
| ###
| 5.86
| ###
| 5.8
| 201,328
| ###
| ###
| ###
| 0.4 |
2005-Feb-17 Thu
| 5.7
| 5.82
| ###
| ###
| 163,953
| ###
| 28.7
| 28.7
| 0.0 |
2005-Feb-16 Wed
| ###
| ###
| ###
| ###
| 183,151
| 0
| 7.2
| 7.2
| 0.0 |
2005-Feb-15 Tue
| 5.76
| 5.85
| 5.71
| 5.84
| 77,687
| ###
| 84.0
| 84.0
| 0.4 |
2005-Feb-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-11 Fri
| ###
| ###
| 5.58
| ###
| 357,883
| ###
| 26.4
| 26.4
| 0.0 |
2005-Feb-10 Thu
| 5.75
| 5.75
| 5.55
| 5.57
| 178,021
| ###
| 11.0
| 11.0
| 0.4 |
2005-Feb-09 Wed
| ###
| 5.78
| ###
| 5.71
| 239,620
| ###
| 76.9
| 76.9
| 0.4 |
2005-Feb-08 Tue
| ###
| 5.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-07 Mon
| 5.8
| 5.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-04 Fri
| 5.79
| 5.8
| 5.73
| 5.73
|
|
| 27.4
| 27.4
| ### |
2005-Feb-03 Thu
| 5.7
| 5.81
| ###
| 5.8
| 133,088
| 386,620
| 80.9
| 80.9
| 0.4 |
2005-Feb-02 Wed
| ###
| ###
| ###
| 5.7
| 152,583
| 0
| 8.2
| 8.2
| 0.4 |
2005-Feb-01 Tue
| ###
| ###
| 5.88
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2005-Jan-31 Mon
| ###
| ###
| ###
| ###
|
|
| 94.1
| 94.1
| 0.0 |
2005-Jan-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-27 Thu
| ###
| ###
| 5.53
| 5.56
|
|
| ###
| ###
| 0.4 |
2005-Jan-25 Tue
| 5.4
| 5.58
| 5.4
| 5.53
|
|
| 89.7
| 89.7
| ### |
2005-Jan-24 Mon
| 5.4
| 5.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-21 Fri
| 5.58
| ###
| 5.4
| 5.42
|
|
| ###
| ###
| 0.4 |
2005-Jan-20 Thu
| ###
| ###
| 5.57
| 5.57
| 465,982
| 1,297,759
| 21.9
| 21.9
| 0.4 |
2005-Jan-19 Wed
| 5.8
| 5.8
| ###
| 5.71
|
|
| ###
| ###
| 0.4 |
2005-Jan-18 Tue
| 5.8
| 5.81
| 5.75
| 5.78
|
|
| ###
| ###
| 0.4 |
2005-Jan-17 Mon
| 5.5
| 5.7
| 5.5
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-14 Fri
| 5.52
| 5.58
| 5.52
| 5.56
| 124,058
| 688,521
| 77.8
| 77.8
| 0.4 |
2005-Jan-13 Thu
| 5.52
| 5.54
| 5.5
| 5.52
| 336,774
| ###
| 69.1
| 69.1
| 0.4 |
2005-Jan-12 Wed
| 5.5
| 5.57
| 5.47
| 5.5
| 152,372
| ###
| ###
| ###
| 0.4 |
2005-Jan-11 Tue
| ###
| ###
| 5.54
| 5.57
| 173,029
| ###
| 19.4
| 19.4
| 0.4 |
2005-Jan-10 Mon
| ###
| 5.72
| 5.59
| ###
| 278,727
| ###
| ###
| ###
| 0.0 |
2005-Jan-07 Fri
| ###
| 5.7
| ###
| ###
| 188,020
| 535,857
| 25.0
| 25.0
| 0.0 |
2005-Jan-06 Thu
| ###
| 5.7
| 5.58
| 5.58
| 67,779
| 382,273
| ###
| ###
| 0.4 |
2005-Jan-05 Wed
| 5.77
| 5.77
| ###
| 5.7
| 185,481
| ###
| 20.2
| 20.2
| 0.4 |
2005-Jan-04 Tue
| 5.7
| 5.8
| 5.7
| 5.77
| 28,325
| ###
| 81.8
| 81.8
| 0.4 |
2004-Dec-31 Fri
| 5.7
| 5.8
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2004-Dec-30 Thu
| 5.55
| ###
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-29 Wed
| 5.55
| 5.56
| 5.53
| 5.53
| 51,325
| ###
| ###
| ###
| ### |
2004-Dec-24 Fri
| 5.54
| 5.54
| 5.4
| 5.5
|
|
| ###
| ###
| 0.4 |
2004-Dec-23 Thu
| ###
| ###
| 5.48
| 5.53
| 159,725
| 437,646
| 16.4
| 16.4
| ### |
2004-Dec-22 Wed
| ###
| ###
| ###
| ###
| 88,257
| 0
| ###
| ###
| 0.0 |
2004-Dec-21 Tue
| 5.54
| ###
| 5.5
| ###
| 312,040
| ###
| 81.1
| 81.1
| 0.0 |
2004-Dec-20 Mon
| ###
| 5.71
| 5.46
| 5.5
| 595,377
| 3,325,180
| ###
| ###
| 0.4 |
2004-Dec-17 Fri
| 5.25
| 5.49
| 5.25
| 5.49
| 685,288
| ###
| 93.9
| 93.9
| 0.4 |
2004-Dec-16 Thu
| 5.22
| 5.27
| 5.22
| 5.25
| 573,058
| 3,005,689
| ###
| ###
| 0.4 |
2004-Dec-15 Wed
| ###
| 5.27
| ###
| ###
| 383,020
| 1,009,257
| 70.2
| 70.2
| 0.0 |
2004-Dec-14 Tue
| 5.25
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-13 Mon
| 5.25
| 5.27
| 5.2
| 5.2
| 781,885
| ###
| 30.9
| 30.9
| ### |
2004-Dec-10 Fri
| 5.26
| ###
| 5.22
| 5.25
| 417,749
| 1,090,324
| ###
| ###
| 0.4 |
2004-Dec-09 Thu
| 5.2
| 5.28
| 5.2
| 5.26
|
|
| 82.7
| 82.7
| 0.4 |
2004-Dec-08 Wed
| ###
| ###
| 5.21
| 5.22
|
|
| ###
| ###
| 0.4 |
2004-Dec-07 Tue
| ###
| 5.4
| ###
| ###
| 507,052
| 1,369,040
| ###
| ###
| 0.0 |
2004-Dec-06 Mon
| ###
| ###
| ###
| ###
| 153,321
| 0
| ###
| ###
| 0.0 |
2004-Dec-03 Fri
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2004-Dec-02 Thu
| 5.45
| 5.45
| ###
| ###
| 406,057
| ###
| ###
| ###
| 0.0 |
2004-Dec-01 Wed
| 5.45
| 5.45
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2004-Nov-30 Tue
| ###
| 5.48
| ###
| 5.46
| 402,640
| ###
| 86.5
| 86.5
| ### |
2004-Nov-29 Mon
| 5.43
| 5.43
| 5.23
| ###
| 498,941
| 2,659,355
| 26.8
| 26.8
| 0.0 |
2004-Nov-26 Fri
| 5.46
| 5.48
| 5.44
| 5.44
| 567,928
| 3,100,886
| 33.4
| 33.4
| 0.4 |
2004-Nov-25 Thu
| ###
| 5.45
| ###
| 5.45
|
|
| ###
| ###
| ### |
2004-Nov-24 Wed
| 5.25
| 5.4
| 5.24
| ###
| 259,325
| ###
| ###
| ###
| 0.0 |
2004-Nov-23 Tue
| ###
| 5.24
| ###
| 5.22
| 557,573
| 1,460,841
| ###
| ###
| 0.4 |
2004-Nov-22 Mon
| 5.2
| 5.2
| ###
| ###
|
|
| 42.6
| 42.6
| 0.0 |
2004-Nov-19 Fri
| ###
| 5.2
| ###
| 5.2
| 757,221
| 1,968,774
| 76.8
| 76.8
| ### |
2004-Nov-18 Thu
| ###
| ###
| ###
| ###
| 150,342
| 0
| 85.8
| 85.8
| 0.0 |
2004-Nov-17 Wed
| ###
| ###
| ###
| ###
| 422,558
| 0
| 75.6
| 75.6
| 0.0 |
2004-Nov-16 Tue
| ###
| ###
| ###
| 5
|
|
| 31.3
| 31.3
| 0.4 |
2004-Nov-15 Mon
| ###
| ###
| ###
| ###
| 376,489
| 0
| 25.8
| 25.8
| 0.0 |
2004-Nov-12 Fri
| ###
| ###
| ###
| ###
| 86,774
| 0
| 76.1
| 76.1
| 0.0 |
2004-Nov-11 Thu
| ###
| ###
| 5
| ###
| 271,347
| ###
| ###
| ###
| 0.0 |
2004-Nov-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-09 Tue
| ###
| ###
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2004-Nov-08 Mon
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2004-Nov-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-04 Thu
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-03 Wed
| ###
| ###
| ###
| ###
| 1,087,325
| 0
| ###
| ###
| 0.0 |
2004-Nov-02 Tue
| ###
| ###
| ###
| ###
| 367,150
| 0
| ###
| ###
| 0.0 |
2004-Nov-01 Mon
| 5.24
| 5.24
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2004-Oct-29 Fri
| 5.25
| 5.27
| ###
| 5.26
| 714,574
| ###
| ###
| ###
| 0.4 |
2004-Oct-28 Thu
| ###
| ###
| 5.27
| 5.29
|
|
| 30.1
| 30.1
| 0.4 |
2004-Oct-27 Wed
| 5.2
| ###
| 5.2
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-26 Tue
| 5.27
| 5.28
| 5.2
| 5.2
| 128,550
| ###
| 24.2
| 24.2
| ### |
2004-Oct-25 Mon
| 5.22
| 5.27
| 5.22
| 5.25
| 97,542
| ###
| ###
| ###
| 0.4 |
2004-Oct-22 Fri
| 5.2
| 5.23
| ###
| 5.22
|
|
| 68.2
| 68.2
| 0.4 |
2004-Oct-21 Thu
| 5.2
| 5.22
| ###
| 5.2
|
|
| ###
| ###
| ### |
2004-Oct-20 Wed
| 5.2
| 5.22
| ###
| 5.2
| 642,477
| ###
| ###
| ###
| ### |
2004-Oct-19 Tue
| 5.2
| 5.25
| 5.2
| 5.22
| 548,643
| 2,866,659
| 73.0
| 73.0
| 0.4 |
2004-Oct-18 Mon
| 5.2
| 5.25
| ###
| 5.22
|
|
| 73.4
| 73.4
| 0.4 |
2004-Oct-15 Fri
| 5.29
| ###
| 5.24
| 5.25
|
|
| ###
| ###
| 0.4 |
2004-Oct-14 Thu
| ###
| 5.27
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2004-Oct-13 Wed
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2004-Oct-12 Tue
| 4.87
| 5.25
| 4.87
| 5.2
| 4,099,381
| ###
| ###
| ###
| ### |
2004-Oct-11 Mon
| 4.75
| ###
| ###
| 4.86
| 3,506,181
| 0
| 86.2
| 86.2
| 0.3 |
2004-Oct-08 Fri
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2004-Oct-07 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-06 Wed
| 3.86
| ###
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-05 Tue
| 3.81
| 3.86
| ###
| 3.86
| 532,350
| ###
| 82.2
| 82.2
| 0.3 |
2004-Oct-04 Mon
| ###
| ###
| 3.84
| 3.86
|
|
| ###
| ###
| 0.3 |
2004-Oct-01 Fri
| 3.86
| 3.88
| 3.84
| 3.84
| 143,055
| ###
| 29.6
| 29.6
| 0.3 |
2004-Sep-30 Thu
| 3.85
| ###
| 3.84
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-29 Wed
| 3.83
| 3.87
| 3.82
| 3.87
| 79,226
| 304,623
| 75.4
| 75.4
| ### |
2004-Sep-28 Tue
| 3.85
| 3.88
| 3.83
| 3.83
| 254,321
| ###
| ###
| ###
| ### |
2004-Sep-27 Mon
| 3.86
| 3.89
| 3.85
| 3.86
| 73,055
| 282,722
| ###
| ###
| 0.3 |
2004-Sep-24 Fri
| 3.81
| ###
| 3.81
| 3.85
| 424,272
| ###
| ###
| ###
| 0.3 |
2004-Sep-23 Thu
| 3.83
| 3.85
| 3.81
| 3.82
| 198,743
| 761,185
| 29.0
| 29.0
| 0.3 |
2004-Sep-22 Wed
| ###
| ###
| 3.86
| 3.87
|
|
| 12.3
| 12.3
| ### |
2004-Sep-21 Tue
| ###
| 4
| 3.88
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2004-Sep-20 Mon
| 4
| 4
| 3.85
| ###
|
|
| 12.4
| 12.4
| 0.0 |
2004-Sep-17 Fri
| ###
| ###
| ###
| ###
| 796,556
| 0
| 23.0
| 23.0
| 0.0 |
2004-Sep-16 Thu
| ###
| ###
| 4
| ###
| 484,276
| 968,552
| ###
| ###
| 0.0 |
2004-Sep-15 Wed
| ###
| 4.2
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-14 Tue
| ###
| ###
| ###
| ###
| 200,359
| 0
| 89.0
| 89.0
| 0.0 |
2004-Sep-13 Mon
| ###
| ###
| ###
| ###
| 442,877
| 0
| 77.6
| 77.6
| 0.0 |
2004-Sep-10 Fri
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2004-Sep-09 Thu
| 3.71
| ###
| 3.71
| 3.88
|
|
| 95.2
| 95.2
| 0.3 |
2004-Sep-08 Wed
| 3.78
| 3.78
| 3.74
| 3.75
|
|
| 26.2
| 26.2
| 0.3 |
2004-Sep-07 Tue
| 3.84
| 3.84
| 3.79
| 3.79
|
|
| ###
| ###
| ### |
2004-Sep-06 Mon
| 3.89
| ###
| 3.84
| 3.84
|
|
| 22.1
| 22.1
| 0.3 |
2004-Sep-03 Fri
| ###
| ###
| 3.82
| 3.88
|
|
| 16.8
| 16.8
| 0.3 |
2004-Sep-02 Thu
| ###
| ###
| ###
| ###
| 652,387
| 0
| ###
| ###
| 0.0 |
2004-Sep-01 Wed
| ###
| 4
| ###
| ###
| 532,654
| ###
| ###
| ###
| 0.0 |
2004-Aug-31 Tue
| 3.7
| ###
| 3.7
| ###
| 675,480
| ###
| ###
| ###
| 0.0 |
2004-Aug-30 Mon
| 3.75
| 3.75
| ###
| ###
| 205,380
| 385,087
| 17.9
| 17.9
| 0.0 |
2004-Aug-27 Fri
| 3.7
| 3.79
| 3.7
| 3.77
|
|
| 82.0
| 82.0
| ### |
2004-Aug-26 Thu
| 3.56
| ###
| 3.56
| ###
|
|
| 92.4
| 92.4
| 0.0 |
2004-Aug-25 Wed
| 3.45
| 3.58
| 3.45
| 3.54
|
|
| ###
| ###
| 0.3 |
2004-Aug-24 Tue
| ###
| 3.46
| 3.24
| 3.43
| 1,772,149
| ###
| 91.5
| 91.5
| 0.2 |
2004-Aug-23 Mon
| ###
| ###
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2004-Aug-20 Fri
| ###
| ###
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2004-Aug-19 Thu
| 3.24
| 3.29
| 3.24
| 3.29
|
|
| ###
| ###
| ### |
2004-Aug-18 Wed
| 3.23
| 3.23
| 3.2
| 3.23
| 90,873
| 292,156
| 75.6
| 75.6
| ### |
2004-Aug-17 Tue
| 3.25
| 3.25
| 3.2
| 3.23
| 134,448
| ###
| ###
| ###
| ### |
2004-Aug-16 Mon
| 3.25
| 3.27
| 3.22
| 3.24
| 196,327
| 637,081
| ###
| ###
| ### |
2004-Aug-13 Fri
| 3.23
| 3.27
| 3.23
| 3.24
|
|
| 74.7
| 74.7
| ### |
2004-Aug-12 Thu
| 3.27
| 3.27
| 3.23
| 3.23
| 109,786
| ###
| 22.2
| 22.2
| ### |
2004-Aug-11 Wed
| 3.23
| 3.27
| 3.23
| 3.27
| 336,077
| 1,092,250
| 82.6
| 82.6
| ### |
2004-Aug-10 Tue
| 3.23
| 3.24
| 3.23
| 3.23
|
|
| ###
| ###
| ### |
2004-Aug-09 Mon
| ###
| ###
| 3.21
| 3.23
|
|
| ###
| ###
| ### |
2004-Aug-06 Fri
| ###
| ###
| 3.25
| 3.26
| 103,756
| ###
| ###
| ###
| 0.2 |
2004-Aug-05 Thu
| ###
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-04 Wed
| ###
| ###
| 3.27
| ###
| 244,082
| 399,074
| ###
| ###
| 0.0 |
2004-Aug-03 Tue
| 3.4
| 3.43
| ###
| ###
|
|
| 11.6
| 11.6
| 0.0 |
2004-Aug-02 Mon
| ###
| 3.44
| ###
| 3.4
|
|
| 89.4
| 89.4
| 0.2 |
2004-Jul-30 Fri
| ###
| ###
| 3.25
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2004-Jul-29 Thu
| 3.28
| ###
| 3.27
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2004-Jul-28 Wed
| ###
| 3.28
| ###
| 3.27
|
|
| ###
| ###
| ### |
2004-Jul-27 Tue
| ###
| ###
| ###
| ###
| 177,588
| 0
| ###
| ###
| 0.0 |
2004-Jul-26 Mon
| ###
| ###
| ###
| ###
| 234,570
| 0
| ###
| ###
| 0.0 |
2004-Jul-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-22 Thu
| ###
| ###
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2004-Jul-21 Wed
| ###
| ###
| ###
| ###
| 373,857
| 0
| 85.5
| 85.5
| 0.0 |
2004-Jul-20 Tue
| ###
| ###
| 3
| 3
| 106,824
| ###
| 9.8
| 9.8
| 0.2 |
2004-Jul-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-16 Fri
| 3
| ###
| 3
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2004-Jul-15 Thu
| ###
| ###
| 3
| 3
| 192,528
| ###
| ###
| ###
| 0.2 |
2004-Jul-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-12 Mon
| ###
| ###
| ###
| ###
| 288,628
| 0
| 84.4
| 84.4
| 0.0 |
2004-Jul-09 Fri
| ###
| ###
| ###
| ###
| 275,759
| 0
| ###
| ###
| 0.0 |
2004-Jul-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-06 Tue
| ###
| ###
| ###
| ###
| 100,247
| 0
| 71.0
| 71.0
| 0.0 |
2004-Jul-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-02 Fri
| 2.89
| ###
| 2.89
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2004-Jul-01 Thu
| 2.89
| ###
| 2.88
| 2.88
|
|
| ###
| ###
| 0.2 |
2004-Jun-30 Wed
| ###
| ###
| 2.87
| ###
| 338,280
| ###
| 24.4
| 24.4
| 0.0 |
2004-Jun-29 Tue
| 2.86
| ###
| 2.86
| ###
| 169,040
| 241,727
| ###
| ###
| 0.0 |
2004-Jun-28 Mon
| 2.86
| 2.89
| 2.86
| 2.86
|
|
| 74.2
| 74.2
| 0.2 |
2004-Jun-25 Fri
| 2.85
| 2.87
| 2.85
| 2.86
| 77,479
| 221,589
| ###
| ###
| 0.2 |
2004-Jun-24 Thu
| ###
| ###
| 2.85
| ###
| 235,772
| 335,975
| 75.1
| 75.1
| 0.0 |
2004-Jun-23 Wed
| ###
| ###
| ###
| ###
| 317,849
| 0
| 26.9
| 26.9
| 0.0 |
2004-Jun-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-21 Mon
| ###
| ###
| ###
| ###
| 99,481
| 0
| ###
| ###
| 0.0 |
2004-Jun-18 Fri
| ###
| ###
| 2.89
| ###
| 149,829
| ###
| ###
| ###
| 0.0 |
2004-Jun-17 Thu
| 2.84
| 2.87
| 2.81
| 2.87
|
|
| ###
| ###
| ### |
2004-Jun-16 Wed
| 2.77
| 2.85
| 2.77
| 2.8
|
|
| ###
| ###
| 0.2 |
2004-Jun-15 Tue
| 2.75
| 2.79
| 2.74
| 2.77
|
|
| ###
| ###
| 0.2 |
2004-Jun-14 Mon
| ###
| ###
| 2.82
| 2.84
|
|
| 6.4
| 6.4
| 0.2 |
2004-Jun-11 Fri
| ###
| ###
| 2.82
| 2.84
|
|
| 6.4
| 6.4
| 0.2 |
2004-Jun-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-08 Tue
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-07 Mon
| ###
| ###
| ###
| ###
| 53,288
| 0
| 91.1
| 91.1
| 0.0 |
2004-Jun-04 Fri
| 2.89
| ###
| 2.85
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2004-Jun-03 Thu
| 2.86
| ###
| 2.85
| 2.89
| 80,140
| ###
| 81.4
| 81.4
| ### |
2004-Jun-02 Wed
| ###
| ###
| 2.87
| 2.87
|
|
| ###
| ###
| ### |
2004-Jun-01 Tue
| ###
| ###
| ###
| ###
| 140,921
| 0
| 18.6
| 18.6
| 0.0 |
2004-May-31 Mon
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-28 Fri
| 2.85
| 3
| 2.85
| 3
| 128,673
| ###
| ###
| ###
| 0.2 |
2004-May-27 Thu
| 2.77
| 2.85
| 2.77
| 2.85
| 97,342
| ###
| ###
| ###
| ### |
2004-May-26 Wed
| 2.78
| 2.79
| 2.77
| 2.79
| 51,452
| ###
| 71.2
| 71.2
| ### |
2004-May-25 Tue
| 2.8
| 2.8
| 2.77
| 2.77
| 71,979
| ###
| 25.0
| 25.0
| 0.2 |
2004-May-24 Mon
| 2.78
| 2.81
| 2.78
| 2.8
|
|
| ###
| ###
| 0.2 |
2004-May-21 Fri
| 2.77
| 2.8
| 2.77
| 2.8
| 207,187
| ###
| ###
| ###
| 0.2 |
2004-May-20 Thu
| 2.82
| 2.82
| 2.72
| 2.75
| 196,777
| 545,072
| 12.8
| 12.8
| ### |
2004-May-19 Wed
| 2.78
| 2.85
| 2.78
| 2.82
| 118,086
| ###
| ###
| ###
| ### |
2004-May-18 Tue
| 2.76
| 2.78
| 2.74
| 2.78
|
|
| ###
| ###
| 0.2 |
2004-May-17 Mon
| 2.75
| 2.85
| 2.74
| 2.76
| 203,676
| 569,274
| ###
| ###
| 0.2 |
2004-May-14 Fri
| ###
| 2.74
| ###
| 2.74
|
|
| 88.5
| 88.5
| 0.2 |
2004-May-13 Thu
| 2.75
| 2.75
| ###
| 2.7
| 687,220
| 944,927
| ###
| ###
| 0.2 |
2004-May-12 Wed
| 2.85
| 2.85
| 2.77
| 2.78
| 169,474
| 476,221
| ###
| ###
| 0.2 |
2004-May-11 Tue
| ###
| ###
| 2.81
| 2.86
|
|
| 22.7
| 22.7
| 0.2 |
2004-May-10 Mon
| ###
| ###
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2004-May-07 Fri
| 3
| 3
| ###
| 3
|
|
| 74.4
| 74.4
| 0.2 |
2004-May-06 Thu
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-05 Wed
| ###
| ###
| ###
| ###
| 227,180
| 0
| 86.6
| 86.6
| 0.0 |
2004-May-04 Tue
| ###
| 3
| ###
| ###
| 193,158
| ###
| 76.4
| 76.4
| 0.0 |
2004-May-03 Mon
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-29 Thu
| ###
| ###
| ###
| ###
| 164,827
| 0
| 27.9
| 27.9
| 0.0 |
2004-Apr-28 Wed
| ###
| ###
| ###
| ###
| 73,143
| 0
| ###
| ###
| 0.0 |
2004-Apr-27 Tue
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-26 Mon
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-23 Fri
| ###
| ###
| 3
| 3
|
|
| 16.3
| 16.3
| 0.2 |
2004-Apr-22 Thu
| ###
| ###
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2004-Apr-21 Wed
| ###
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2004-Apr-20 Tue
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2004-Apr-19 Mon
| ###
| ###
| ###
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2004-Apr-16 Fri
| ###
| ###
| ###
| ###
| 751,157
| 0
| ###
| ###
| 0.0 |
2004-Apr-15 Thu
| ###
| ###
| 2.8
| ###
| 274,820
| 384,748
| 8.7
| 8.7
| 0.0 |
2004-Apr-14 Wed
| ###
| ###
| ###
| ###
| 87,627
| 0
| 24.5
| 24.5
| 0.0 |
2004-Apr-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-08 Thu
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2004-Apr-07 Wed
| ###
| 3.21
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2004-Apr-06 Tue
| 3.2
| 3.2
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2004-Apr-05 Mon
| 3.25
| 3.25
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2004-Apr-02 Fri
| 3.22
| 3.26
| 3.22
| 3.25
|
|
| 77.6
| 77.6
| 0.2 |
2004-Apr-01 Thu
| 3.2
| 3.23
| 3.2
| 3.22
| 70,774
| ###
| ###
| ###
| 0.2 |
2004-Mar-31 Wed
| 3.2
| 3.21
| 3.2
| 3.2
|
|
| 68.6
| 68.6
| 0.2 |
2004-Mar-30 Tue
| ###
| 3.23
| ###
| ###
| 184,620
| ###
| ###
| ###
| 0.0 |
2004-Mar-29 Mon
| 3.23
| 3.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-26 Fri
| 3.28
| 3.28
| 3.24
| 3.26
| 524,584
| 1,710,143
| 25.2
| 25.2
| 0.2 |
2004-Mar-25 Thu
| ###
| 3.25
| ###
| 3.25
|
|
| 93.2
| 93.2
| 0.2 |
2004-Mar-24 Wed
| ###
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2004-Mar-23 Tue
| 3.2
| 3.2
| ###
| ###
| 305,388
| 488,620
| ###
| ###
| 0.0 |
2004-Mar-22 Mon
| ###
| ###
| 3.26
| 3.26
| 116,146
| ###
| ###
| ###
| 0.2 |
2004-Mar-19 Fri
| ###
| ###
| ###
| ###
| 493,277
| 0
| ###
| ###
| 0.0 |
2004-Mar-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-17 Wed
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2004-Mar-16 Tue
| ###
| ###
| 3.28
| ###
| 135,925
| ###
| ###
| ###
| 0.0 |
2004-Mar-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-12 Fri
| ###
| ###
| 3.29
| 3.29
| 175,773
| 289,146
| 31.2
| 31.2
| ### |
2004-Mar-11 Thu
| 3.26
| ###
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-10 Wed
| ###
| ###
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2004-Mar-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-08 Mon
| ###
| ###
| ###
| ###
| 61,754
| 0
| ###
| ###
| 0.0 |
2004-Mar-05 Fri
| 6.52
| 6.59
| 6.25
| 6.25
|
|
| 6.9
| 6.9
| ### |
2004-Mar-04 Thu
| ###
| ###
| 3.26
| ###
| 61,175
| ###
| 21.7
| 21.7
| 0.0 |
2004-Mar-03 Wed
| 3.28
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-02 Tue
| 3.2
| 3.26
| 3.2
| 3.26
|
|
| ###
| ###
| 0.2 |
2004-Mar-01 Mon
| 3.23
| 3.24
| ###
| ###
| 108,822
| ###
| 20.5
| 20.5
| 0.0 |
2004-Feb-27 Fri
| 3.27
| 3.27
| ###
| 3.2
| 218,382
| 357,054
| ###
| ###
| 0.2 |
2004-Feb-26 Thu
| 3.27
| 3.27
| 3.25
| 3.27
|
|
| 73.5
| 73.5
| ### |
2004-Feb-25 Wed
| ###
| 3.25
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2004-Feb-24 Tue
| ###
| 3.23
| ###
| 3.2
|
|
| 82.6
| 82.6
| 0.2 |
2004-Feb-23 Mon
| 3.24
| 3.24
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2004-Feb-20 Fri
| ###
| 3.25
| ###
| 3.25
|
|
| 89.3
| 89.3
| 0.2 |
2004-Feb-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-18 Wed
| ###
| ###
| ###
| ###
| 560,551
| 0
| ###
| ###
| 0.0 |
2004-Feb-17 Tue
| ###
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2004-Feb-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-13 Fri
| 3.2
| 3.2
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2004-Feb-12 Thu
| 3.2
| 3.22
| ###
| 3.2
|
|
| 64.3
| 64.3
| 0.2 |
2004-Feb-11 Wed
| ###
| 3.2
| ###
| ###
| 127,671
| 204,273
| ###
| ###
| 0.0 |
2004-Feb-10 Tue
| 3.21
| 3.23
| ###
| ###
| 130,051
| ###
| ###
| ###
| 0.0 |
2004-Feb-09 Mon
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2004-Feb-06 Fri
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2004-Feb-05 Thu
| ###
| ###
| ###
| ###
| 404,586
| 0
| 75.3
| 75.3
| 0.0 |
2004-Feb-04 Wed
| ###
| ###
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2004-Feb-03 Tue
| ###
| 3.21
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2004-Feb-02 Mon
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-30 Fri
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2004-Jan-29 Thu
| 3.23
| 3.25
| ###
| ###
| 323,983
| 526,472
| 21.1
| 21.1
| 0.0 |
2004-Jan-28 Wed
| 3.26
| 3.26
| 3.22
| 3.23
| 559,241
| 1,811,940
| ###
| ###
| ### |
2004-Jan-27 Tue
| 3.28
| 3.29
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2004-Jan-23 Fri
| 3.28
| 3.28
| 3.27
| 3.27
| 134,725
| 441,224
| ###
| ###
| ### |
2004-Jan-22 Thu
| ###
| ###
| 3.28
| 3.28
|
|
| ###
| ###
| 0.2 |
2004-Jan-21 Wed
| ###
| ###
| 3.29
| 3.29
|
|
| ###
| ###
| ### |
2004-Jan-20 Tue
| ###
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2004-Jan-19 Mon
| 3.5
| 3.5
| 3.26
| 3.29
|
|
| 3.2
| 3.2
| ### |
2004-Jan-16 Fri
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-15 Thu
| 3
| ###
| ###
| 3
| 843,943
| 0
| 68.6
| 68.6
| 0.2 |
2004-Jan-14 Wed
| ###
| ###
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2004-Jan-13 Tue
| ###
| ###
| ###
| ###
| 38,944
| 0
| 16.2
| 16.2
| 0.0 |
2004-Jan-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-09 Fri
| ###
| ###
| ###
| ###
| 241,776
| 0
| ###
| ###
| 0.0 |
2004-Jan-08 Thu
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-07 Wed
| 3.25
| 3.25
| ###
| ###
| 101,974
| ###
| 8.6
| 8.6
| 0.0 |
2004-Jan-06 Tue
| ###
| ###
| 3.22
| 3.26
|
|
| 21.8
| 21.8
| 0.2 |
2004-Jan-05 Mon
| ###
| ###
| ###
| ###
| 69,942
| 0
| 77.6
| 77.6
| 0.0 |
2004-Jan-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-31 Wed
| 3.27
| 3.27
| 3.27
| 3.27
|
|
| ###
| ###
| ### |
2003-Dec-30 Tue
| 3.27
| 3.28
| 3.26
| 3.27
| 19,622
| ###
| ###
| ###
| ### |
2003-Dec-29 Mon
| 3.24
| 3.26
| 3.24
| 3.26
| 30,775
| ###
| ###
| ###
| 0.2 |
2003-Dec-24 Wed
| 3.25
| 3.25
| 3.24
| 3.24
| 9,676
| ###
| ###
| ###
| ### |
2003-Dec-23 Tue
| 3.25
| 3.25
| 3.24
| 3.25
|
|
| ###
| ###
| 0.2 |
2003-Dec-22 Mon
| 3.25
| 3.25
| 3.23
| 3.25
|
|
| ###
| ###
| 0.2 |
2003-Dec-19 Fri
| ###
| 3.25
| ###
| 3.25
| 111,074
| ###
| ###
| ###
| 0.2 |
2003-Dec-18 Thu
| ###
| ###
| 3.2
| 3.2
| 192,356
| ###
| 10.0
| 10.0
| 0.2 |
2003-Dec-17 Wed
| 3.29
| ###
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-16 Tue
| ###
| ###
| 3.25
| 3.29
|
|
| ###
| ###
| ### |
2003-Dec-15 Mon
| ###
| ###
| ###
| ###
| 154,157
| 0
| ###
| ###
| 0.0 |
2003-Dec-12 Fri
| 3.22
| 3.25
| ###
| ###
| 81,756
| 132,853
| 23.5
| 23.5
| 0.0 |
2003-Dec-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-10 Wed
| ###
| ###
| ###
| ###
| 41,522
| 0
| ###
| ###
| 0.0 |
2003-Dec-09 Tue
| ###
| 3.2
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2003-Dec-08 Mon
| 3.25
| 3.25
| ###
| ###
| 239,220
| ###
| 4.8
| 4.8
| 0.0 |
2003-Dec-05 Fri
| ###
| 3.2
| ###
| 3.2
| 114,940
| ###
| 87.6
| 87.6
| 0.2 |
2003-Dec-04 Thu
| ###
| ###
| ###
| ###
| 126,374
| 0
| 28.2
| 28.2
| 0.0 |
2003-Dec-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-02 Tue
| ###
| 3.2
| ###
| ###
| 130,840
| 209,344
| ###
| ###
| 0.0 |
2003-Dec-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-28 Fri
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2003-Nov-27 Thu
| ###
| ###
| ###
| ###
|
|
| 92.1
| 92.1
| 0.0 |
2003-Nov-26 Wed
| 2.85
| ###
| 2.82
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-25 Tue
| ###
| ###
| 2.82
| 2.87
|
|
| 20.7
| 20.7
| ### |
2003-Nov-24 Mon
| ###
| ###
| ###
| ###
| 135,453
| 0
| ###
| ###
| 0.0 |
2003-Nov-21 Fri
| ###
| ###
| ###
| 3
| 238,978
| 0
| ###
| ###
| 0.2 |
2003-Nov-20 Thu
| ###
| ###
| ###
| ###
| 83,671
| 0
| ###
| ###
| 0.0 |
2003-Nov-19 Wed
| ###
| ###
| ###
| ###
| 152,044
| 0
| 32.5
| 32.5
| 0.0 |
2003-Nov-18 Tue
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2003-Nov-17 Mon
| ###
| 3.2
| ###
| ###
| 34,622
| ###
| 80.8
| 80.8
| 0.0 |
2003-Nov-14 Fri
| 3.2
| 3.21
| ###
| ###
| 27,341
| 43,882
| ###
| ###
| 0.0 |
2003-Nov-13 Thu
| 3.22
| 3.22
| 3.2
| 3.2
|
|
| 30.0
| 30.0
| 0.2 |
2003-Nov-12 Wed
| ###
| 3.2
| ###
| 3.2
| 206,571
| ###
| 75.4
| 75.4
| 0.2 |
2003-Nov-11 Tue
| ###
| 3.22
| ###
| 3.2
| 496,241
| 798,948
| ###
| ###
| 0.2 |
2003-Nov-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-07 Fri
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-06 Thu
| ###
| ###
| ###
| 3
| 372,786
| 0
| ###
| ###
| 0.2 |
2003-Nov-05 Wed
| 3.2
| 3.2
| ###
| ###
| 47,550
| 76,080
| ###
| ###
| 0.0 |
2003-Nov-04 Tue
| 3.28
| 3.28
| 3.21
| 3.21
|
|
| 16.3
| 16.3
| ### |
2003-Nov-03 Mon
| ###
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-31 Fri
| 3.4
| 3.4
| ###
| ###
| 30,459
| 51,780
| ###
| ###
| 0.0 |
2003-Oct-30 Thu
| ###
| 3.4
| ###
| 3.4
| 140,775
| ###
| 81.5
| 81.5
| 0.2 |
2003-Oct-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-28 Tue
| 3.5
| 3.5
| 3.29
| 3.4
|
|
| 19.9
| 19.9
| 0.2 |
2003-Oct-27 Mon
| 3.59
| 3.59
| 3.52
| 3.53
| 31,150
| ###
| ###
| ###
| 0.3 |
2003-Oct-24 Fri
| 3.56
| ###
| 3.55
| 3.59
|
|
| ###
| ###
| ### |
2003-Oct-23 Thu
| ###
| 3.78
| 3.56
| 3.56
| 1,707,625
| 6,266,983
| ###
| ###
| 0.3 |
2003-Oct-22 Wed
| 3.45
| 3.5
| 3.45
| 3.5
|
|
| ###
| ###
| 0.3 |
2003-Oct-21 Tue
| 3.43
| 3.45
| 3.41
| 3.45
|
|
| ###
| ###
| ### |
2003-Oct-20 Mon
| 3.4
| 3.5
| 3.4
| 3.44
| 77,089
| 265,957
| ###
| ###
| 0.2 |
2003-Oct-17 Fri
| ###
| 3.4
| ###
| 3.4
| 68,527
| ###
| ###
| ###
| 0.2 |
2003-Oct-16 Thu
| ###
| 3.42
| 3.28
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2003-Oct-15 Wed
| ###
| 3.26
| ###
| 3.26
| 139,079
| ###
| ###
| ###
| 0.2 |
2003-Oct-14 Tue
| ###
| 3.21
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2003-Oct-13 Mon
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2003-Oct-10 Fri
| ###
| ###
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2003-Oct-09 Thu
| ###
| ###
| ###
| ###
| 293,226
| 0
| 83.8
| 83.8
| 0.0 |
2003-Oct-08 Wed
| ###
| ###
| ###
| ###
| 134,447
| 0
| ###
| ###
| 0.0 |
2003-Oct-07 Tue
| ###
| ###
| ###
| ###
| 390,174
| 0
| ###
| ###
| 0.0 |
2003-Oct-06 Mon
| ###
| 3.21
| ###
| ###
| 58,879
| ###
| ###
| ###
| 0.0 |
2003-Oct-03 Fri
| 3.2
| 3.22
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2003-Oct-02 Thu
| ###
| 3.25
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2003-Oct-01 Wed
| 3
| ###
| 3
| ###
| 291,446
| ###
| 89.4
| 89.4
| 0.0 |
2003-Sep-30 Tue
| ###
| ###
| ###
| ###
| 88,873
| 0
| ###
| ###
| 0.0 |
2003-Sep-29 Mon
| ###
| ###
| 2.86
| ###
| 48,328
| ###
| 72.7
| 72.7
| 0.0 |
2003-Sep-26 Fri
| ###
| ###
| ###
| ###
| 201,375
| 0
| ###
| ###
| 0.0 |
2003-Sep-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-24 Wed
| 2.88
| ###
| 2.88
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2003-Sep-23 Tue
| ###
| ###
| 2.88
| 2.89
| 68,456
| 98,576
| ###
| ###
| ### |
2003-Sep-22 Mon
| 2.88
| ###
| 2.88
| 2.88
| 146,728
| 211,288
| ###
| ###
| 0.2 |
2003-Sep-19 Fri
| 2.81
| ###
| 2.81
| 2.88
|
|
| 83.6
| 83.6
| 0.2 |
2003-Sep-18 Thu
| 2.75
| 2.84
| 2.75
| 2.84
|
|
| 89.3
| 89.3
| 0.2 |
2003-Sep-17 Wed
| 2.7
| 2.74
| 2.7
| 2.74
| 303,342
| ###
| 81.6
| 81.6
| 0.2 |
2003-Sep-16 Tue
| ###
| 2.71
| ###
| 2.71
|
|
| ###
| ###
| ### |
2003-Sep-15 Mon
| ###
| 2.74
| ###
| 2.73
|
|
| 85.9
| 85.9
| ### |
2003-Sep-12 Fri
| ###
| ###
| ###
| ###
| 445,350
| 0
| ###
| ###
| 0.0 |
2003-Sep-11 Thu
| ###
| ###
| ###
| ###
| 532,478
| 0
| 83.3
| 83.3
| 0.0 |
2003-Sep-10 Wed
| ###
| ###
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2003-Sep-09 Tue
| 2.73
| 2.73
| ###
| ###
| 618,259
| 843,923
| ###
| ###
| 0.0 |
2003-Sep-08 Mon
| 2.71
| 2.75
| 2.7
| 2.74
|
|
| 74.9
| 74.9
| 0.2 |
2003-Sep-05 Fri
| 2.7
| 2.75
| ###
| 2.71
|
|
| ###
| ###
| ### |
2003-Sep-04 Thu
| 2.74
| 2.78
| 2.7
| 2.75
|
|
| 65.7
| 65.7
| ### |
2003-Sep-03 Wed
| ###
| 2.77
| ###
| 2.77
| 364,040
| ###
| 90.3
| 90.3
| 0.2 |
2003-Sep-02 Tue
| ###
| ###
| ###
| ###
| 33,046
| 0
| ###
| ###
| 0.0 |
2003-Sep-01 Mon
| 2.57
| ###
| 2.52
| ###
| 299,085
| 376,847
| 75.3
| 75.3
| 0.0 |
2003-Aug-29 Fri
| ###
| ###
| 2.59
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2003-Aug-28 Thu
| 2.56
| 2.58
| 2.53
| 2.58
| 41,440
| 105,879
| 72.0
| 72.0
| 0.2 |
2003-Aug-27 Wed
| 2.54
| ###
| 2.54
| 2.56
|
|
| ###
| ###
| 0.2 |
2003-Aug-26 Tue
| 2.51
| 2.55
| 2.51
| 2.54
|
|
| ###
| ###
| ### |
2003-Aug-25 Mon
| 2.44
| 2.5
| 2.44
| 2.5
|
|
| ###
| ###
| 0.2 |
2003-Aug-22 Fri
| 2.42
| 2.48
| 2.42
| 2.48
|
|
| ###
| ###
| 0.2 |
2003-Aug-21 Thu
| 2.4
| 2.41
| 2.4
| 2.41
| 311,040
| 748,051
| ###
| ###
| 0.2 |
2003-Aug-20 Wed
| ###
| 2.4
| ###
| 2.4
|
|
| 84.1
| 84.1
| ### |
2003-Aug-19 Tue
| ###
| 2.4
| ###
| ###
| 28,475
| 34,170
| 33.0
| 33.0
| 0.0 |
2003-Aug-18 Mon
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-15 Fri
| 2.42
| 2.42
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2003-Aug-14 Thu
| 2.46
| 2.46
| 2.4
| 2.42
|
|
| 17.4
| 17.4
| 0.2 |
2003-Aug-13 Wed
| 2.49
| 2.49
| 2.47
| 2.47
| 53,684
| ###
| ###
| ###
| ### |
2003-Aug-12 Tue
| 2.51
| 2.51
| 2.46
| 2.5
| 89,376
| ###
| ###
| ###
| 0.2 |
2003-Aug-11 Mon
| 2.47
| 2.53
| 2.46
| 2.51
|
|
| ###
| ###
| ### |
2003-Aug-08 Fri
| ###
| 2.47
| ###
| 2.47
| 33,049
| ###
| 88.7
| 88.7
| ### |
2003-Aug-07 Thu
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2003-Aug-06 Wed
| 2.41
| 2.41
| ###
| 2.4
| 49,940
| 60,177
| ###
| ###
| ### |
2003-Aug-05 Tue
| 2.4
| 2.45
| 2.4
| 2.41
| 628,755
| ###
| 73.1
| 73.1
| 0.2 |
2003-Aug-04 Mon
| ###
| ###
| ###
| ###
| 67,881
| 0
| ###
| ###
| 0.0 |
2003-Aug-01 Fri
| 2.4
| 2.4
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2003-Jul-31 Thu
| ###
| 2.4
| ###
| 2.4
|
|
| 87.9
| 87.9
| ### |
2003-Jul-30 Wed
| 2.27
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-29 Tue
| 2.27
| 2.27
| 2.27
| 2.27
|
|
| 68.9
| 68.9
| 0.2 |
2003-Jul-28 Mon
| 2.25
| 2.27
| 2.25
| 2.27
|
|
| 74.4
| 74.4
| 0.2 |
2003-Jul-25 Fri
| ###
| 2.24
| ###
| 2.24
| 87,687
| ###
| 85.7
| 85.7
| ### |
2003-Jul-24 Thu
| 2.2
| 2.2
| ###
| 2.2
|
|
| 69.0
| 69.0
| 0.2 |
2003-Jul-23 Wed
| 2.22
| 2.23
| 2.22
| 2.23
|
|
| 71.0
| 71.0
| ### |
2003-Jul-22 Tue
| 2.2
| 2.24
| 2.2
| 2.22
| 48,843
| ###
| ###
| ###
| 0.2 |
2003-Jul-21 Mon
| 2.25
| 2.25
| 2.2
| 2.2
| 382,750
| ###
| ###
| ###
| 0.2 |
2003-Jul-18 Fri
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2003-Jul-17 Thu
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2003-Jul-16 Wed
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2003-Jul-15 Tue
| ###
| ###
| ###
| ###
| 109,247
| 0
| 68.6
| 68.6
| 0.0 |
2003-Jul-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-11 Fri
| ###
| ###
| ###
| ###
| 17,323
| 0
| 66.9
| 66.9
| 0.0 |
2003-Jul-10 Thu
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2003-Jul-09 Wed
| ###
| ###
| ###
| ###
| 151,152
| 0
| ###
| ###
| 0.0 |
2003-Jul-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-04 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jul-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-01 Tue
| ###
| ###
| ###
| ###
| 17,987
| 0
| 68.9
| 68.9
| 0.0 |
2003-Jun-30 Mon
| ###
| ###
| ###
| ###
| 132,881
| 0
| 24.8
| 24.8
| 0.0 |
2003-Jun-25 Wed
| ###
| ###
| ###
| ###
| 72,350
| 0
| ###
| ###
| 0.0 |
2003-Jun-24 Tue
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2003-Jun-23 Mon
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2003-Jun-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-17 Tue
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2003-Jun-16 Mon
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2003-Jun-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-12 Thu
| 2
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-11 Wed
| 2
| 2
| 2
| 2
|
|
| 75.5
| 75.5
| 0.1 |
2003-Jun-10 Tue
| 2
| 2
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2003-Jun-06 Fri
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2003-Jun-05 Thu
| 2
| ###
| 2
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2003-Jun-04 Wed
| 2
| ###
| 2
| 2
|
|
| 74.2
| 74.2
| 0.1 |
2003-Jun-03 Tue
| 2
| 2
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2003-Jun-02 Mon
| 2
| 2
| ###
| 2
|
|
| 74.4
| 74.4
| 0.1 |
2003-May-30 Fri
| 2
| 2
| ###
| 2
| 114,553
| 114,553
| 70.8
| 70.8
| 0.1 |
2003-May-29 Thu
| 2
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2003-May-28 Wed
| 2
| 2
| ###
| 2
| 94,344
| 94,344
| 73.3
| 73.3
| 0.1 |
2003-May-27 Tue
| 2
| 2
| ###
| 2
| 117,579
| 117,579
| 75.4
| 75.4
| 0.1 |
2003-May-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-23 Fri
| ###
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2003-May-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-21 Wed
| ###
| ###
| ###
| ###
| 211,250
| 0
| 88.2
| 88.2
| 0.0 |
2003-May-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-16 Fri
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2003-May-15 Thu
| ###
| ###
| ###
| ###
| 163,543
| 0
| 77.9
| 77.9
| 0.0 |
2003-May-14 Wed
| ###
| ###
| ###
| ###
| 331,682
| 0
| ###
| ###
| 0.0 |
2003-May-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-12 Mon
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2003-May-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-08 Thu
| ###
| ###
| 2
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2003-May-07 Wed
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2003-May-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-05 Mon
| ###
| ###
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2003-May-02 Fri
| ###
| ###
| ###
| ###
|
|
| 91.3
| 91.3
| 0.0 |
2003-May-01 Thu
| ###
| ###
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2003-Apr-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-28 Mon
| ###
| ###
| ###
| ###
| 69,426
| 0
| 85.4
| 85.4
| 0.0 |
2003-Apr-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-23 Wed
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2003-Apr-22 Tue
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2003-Apr-17 Thu
| ###
| ###
| ###
| ###
| 16,156
| 0
| ###
| ###
| 0.0 |
2003-Apr-16 Wed
| ###
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2003-Apr-15 Tue
| 1.86
| ###
| 1.86
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2003-Apr-14 Mon
| 1.86
| 1.86
| 1.85
| 1.86
|
|
| 75.0
| 75.0
| 0.1 |
2003-Apr-11 Fri
| 1.87
| 1.88
| 1.86
| 1.86
|
|
| 22.6
| 22.6
| 0.1 |
2003-Apr-10 Thu
| 1.87
| 1.88
| 1.87
| 1.88
|
|
| ###
| ###
| 0.1 |
2003-Apr-09 Wed
| 1.84
| 1.87
| 1.84
| 1.87
| 20,574
| ###
| 84.5
| 84.5
| ### |
2003-Apr-08 Tue
| 1.87
| 1.87
| 1.83
| 1.85
|
|
| ###
| ###
| 0.1 |
2003-Apr-07 Mon
| 1.8
| 1.85
| 1.8
| 1.85
|
|
| 87.4
| 87.4
| 0.1 |
2003-Apr-04 Fri
| 1.78
| 1.79
| 1.77
| 1.78
| 123,882
| ###
| ###
| ###
| 0.1 |
2003-Apr-03 Thu
| 1.77
| 1.78
| 1.77
| 1.78
| 26,656
| ###
| ###
| ###
| 0.1 |
2003-Apr-02 Wed
| 1.76
| 1.76
| 1.76
| 1.76
|
|
| 78.6
| 78.6
| 0.1 |
2003-Apr-01 Tue
| 1.77
| 1.77
| 1.75
| 1.76
|
|
| ###
| ###
| 0.1 |
2003-Mar-31 Mon
| 1.74
| 1.79
| 1.74
| 1.79
|
|
| ###
| ###
| 0.1 |
2003-Mar-28 Fri
| 1.77
| 1.77
| 1.74
| 1.74
|
|
| 14.8
| 14.8
| 0.1 |
2003-Mar-27 Thu
| 1.76
| 1.77
| 1.75
| 1.77
|
|
| 74.8
| 74.8
| ### |
2003-Mar-26 Wed
| 1.77
| 1.77
| 1.77
| 1.77
|
|
| ###
| ###
| ### |
2003-Mar-25 Tue
| 1.76
| 1.77
| 1.76
| 1.77
|
|
| ###
| ###
| ### |
2003-Mar-24 Mon
| 1.76
| 1.78
| 1.75
| 1.78
|
|
| ###
| ###
| 0.1 |
2003-Mar-21 Fri
| 1.77
| 1.78
| 1.77
| 1.78
| 40,345
| ###
| ###
| ###
| 0.1 |
2003-Mar-20 Thu
| 1.75
| 1.78
| 1.75
| 1.77
| 145,123
| 256,142
| 76.9
| 76.9
| ### |
2003-Mar-19 Wed
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| 69.3
| 69.3
| ### |
2003-Mar-18 Tue
| ###
| ###
| ###
| ###
| 42,645
| 0
| 71.1
| 71.1
| 0.0 |
2003-Mar-17 Mon
| ###
| ###
| ###
| ###
| 21,875
| 0
| ###
| ###
| 0.0 |
2003-Mar-14 Fri
| 1.7
| 1.71
| ###
| ###
| 697,378
| 596,258
| ###
| ###
| 0.0 |
2003-Mar-13 Thu
| ###
| ###
| ###
| ###
| 13,050
| 0
| 81.6
| 81.6
| 0.0 |
2003-Mar-12 Wed
| 1.71
| 1.74
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2003-Mar-11 Tue
| 1.75
| 1.75
| 1.72
| 1.72
| 208,272
| 361,351
| 26.2
| 26.2
| 0.1 |
2003-Mar-10 Mon
| 1.76
| 1.77
| 1.76
| 1.77
|
|
| ###
| ###
| ### |
2003-Mar-07 Fri
| 1.74
| 1.77
| 1.74
| 1.77
|
|
| 88.6
| 88.6
| ### |
2003-Mar-06 Thu
| 1.74
| 1.74
| 1.74
| 1.74
|
|
| 78.6
| 78.6
| 0.1 |
2003-Mar-05 Wed
| 1.72
| 1.72
| 1.72
| 1.72
|
|
| 78.7
| 78.7
| 0.1 |
2003-Mar-04 Tue
| 1.72
| 1.72
| 1.72
| 1.72
|
|
| ###
| ###
| 0.1 |
2003-Mar-03 Mon
| 1.76
| 1.76
| 1.72
| 1.72
| 7,984
| ###
| ###
| ###
| 0.1 |
2003-Feb-28 Fri
| 1.72
| 1.74
| 1.72
| 1.74
| 890,356
| ###
| ###
| ###
| 0.1 |
2003-Feb-27 Thu
| 1.74
| 1.75
| 1.73
| 1.73
|
|
| ###
| ###
| ### |
2003-Feb-26 Wed
| 1.77
| 1.77
| 1.75
| 1.76
|
|
| ###
| ###
| 0.1 |
2003-Feb-25 Tue
| 1.78
| 1.78
| 1.78
| 1.78
| 0
|
|
|
| 0.1 |
2003-Feb-24 Mon
| 1.78
| 1.78
| 1.75
| 1.78
|
|
| ###
| ###
| 0.1 |
2003-Feb-21 Fri
| 1.75
| 1.8
| 1.73
| 1.77
| 40,750
| 71,923
| 80.9
| 80.9
| ### |
2003-Feb-20 Thu
| 1.72
| 1.75
| 1.72
| 1.75
|
|
| ###
| ###
| 0.1 |
2003-Feb-19 Wed
| 1.73
| 1.75
| 1.73
| 1.75
|
|
| 82.5
| 82.5
| 0.1 |
2003-Feb-18 Tue
| 1.74
| 1.74
| 1.73
| 1.73
|
|
| 26.0
| 26.0
| ### |
2003-Feb-17 Mon
| 1.73
| 1.74
| 1.73
| 1.74
|
|
| 75.5
| 75.5
| 0.1 |
2003-Feb-14 Fri
| 1.74
| 1.74
| 1.72
| 1.72
|
|
| ###
| ###
| 0.1 |
2003-Feb-13 Thu
| 1.75
| 1.77
| 1.75
| 1.75
| 240,052
| ###
| ###
| ###
| 0.1 |
2003-Feb-12 Wed
| 1.78
| 1.78
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2003-Feb-11 Tue
| 1.78
| 1.78
| 1.78
| 1.78
| 0
|
|
|
| 0.1 |
2003-Feb-10 Mon
| 1.78
| 1.78
| 1.78
| 1.78
|
|
| ###
| ###
| 0.1 |
2003-Feb-07 Fri
| 1.82
| 1.84
| 1.82
| 1.84
| 38,784
| 70,974
| 79.9
| 79.9
| ### |
2003-Feb-06 Thu
| 1.84
| 1.84
| 1.8
| 1.83
|
|
| ###
| ###
| ### |
2003-Feb-05 Wed
| 1.85
| 1.85
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2003-Feb-04 Tue
| 1.85
| 1.85
| 1.83
| 1.85
|
|
| ###
| ###
| 0.1 |
2003-Feb-03 Mon
| 1.83
| 1.85
| 1.8
| 1.85
| 514,922
| ###
| 86.3
| 86.3
| 0.1 |
2003-Jan-31 Fri
| 1.82
| 1.83
| 1.8
| 1.82
| 69,383
| ###
| ###
| ###
| ### |
2003-Jan-30 Thu
| 1.82
| 1.82
| 1.82
| 1.82
|
|
| 71.2
| 71.2
| ### |
2003-Jan-29 Wed
| 1.84
| 1.84
| 1.83
| 1.83
|
|
| ###
| ###
| ### |
2003-Jan-28 Tue
| 1.87
| 1.87
| 1.84
| 1.84
|
|
| ###
| ###
| ### |
2003-Jan-24 Fri
| 1.85
| 1.88
| 1.85
| 1.88
| 27,529
| 51,341
| ###
| ###
| 0.1 |
2003-Jan-23 Thu
| 1.87
| 1.89
| 1.85
| 1.85
|
|
| 20.5
| 20.5
| 0.1 |
2003-Jan-22 Wed
| 1.82
| 1.87
| 1.82
| 1.85
| 727,822
| ###
| ###
| ###
| 0.1 |
2003-Jan-21 Tue
| 1.84
| 1.84
| 1.8
| 1.81
|
|
| ###
| ###
| ### |
2003-Jan-20 Mon
| 1.84
| 1.84
| 1.82
| 1.84
|
|
| ###
| ###
| ### |
2003-Jan-17 Fri
| 1.87
| 1.88
| 1.84
| 1.84
| 55,950
| ###
| ###
| ###
| ### |
2003-Jan-16 Thu
| ###
| ###
| 1.86
| 1.88
| 46,545
| 43,286
| ###
| ###
| 0.1 |
2003-Jan-15 Wed
| 1.86
| ###
| 1.86
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-14 Tue
| 1.75
| 1.85
| 1.75
| 1.85
|
|
| ###
| ###
| 0.1 |
2003-Jan-13 Mon
| 1.72
| 1.73
| 1.72
| 1.73
| 206,244
| 355,770
| 73.5
| 73.5
| ### |
2003-Jan-10 Fri
| 1.71
| 1.71
| 1.7
| 1.71
|
|
| ###
| ###
| 0.1 |
2003-Jan-09 Thu
| 1.73
| 1.73
| 1.71
| 1.71
| 9,822
| ###
| ###
| ###
| 0.1 |
2003-Jan-08 Wed
| 1.72
| 1.72
| 1.7
| 1.71
|
|
| 26.3
| 26.3
| 0.1 |
2003-Jan-07 Tue
| 1.71
| 1.72
| 1.71
| 1.71
|
|
| ###
| ###
| 0.1 |
2003-Jan-06 Mon
| 1.73
| 1.73
| 1.72
| 1.72
| 29,747
| ###
| ###
| ###
| 0.1 |
2003-Jan-03 Fri
| 1.75
| 1.75
| 1.75
| 1.75
| 0
|
|
|
| 0.1 |
2003-Jan-02 Thu
| 1.75
| 1.75
| 1.74
| 1.75
|
|
| ###
| ###
| 0.1 |
2002-Dec-31 Tue
| 1.73
| 1.75
| 1.73
| 1.75
|
|
| ###
| ###
| 0.1 |
2002-Dec-30 Mon
| 1.71
| 1.71
| 1.71
| 1.71
|
|
| 72.1
| 72.1
| 0.1 |
2002-Dec-27 Fri
| 1.72
| 1.72
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2002-Dec-24 Tue
| 1.73
| 1.74
| 1.73
| 1.74
|
|
| ###
| ###
| 0.1 |
2002-Dec-23 Mon
| 1.74
| 1.74
| 1.73
| 1.73
|
|
| 23.5
| 23.5
| ### |
2002-Dec-20 Fri
| 1.71
| 1.74
| 1.71
| 1.74
|
|
| ###
| ###
| 0.1 |
2002-Dec-19 Thu
| 1.72
| 1.72
| 1.7
| 1.7
| 518,250
| ###
| ###
| ###
| ### |
2002-Dec-18 Wed
| 1.71
| 1.73
| 1.71
| 1.73
|
|
| ###
| ###
| ### |
2002-Dec-17 Tue
| 1.75
| 1.75
| 1.73
| 1.73
|
|
| ###
| ###
| ### |
2002-Dec-16 Mon
| 1.7
| 1.72
| 1.7
| 1.72
|
|
| ###
| ###
| 0.1 |
2002-Dec-13 Fri
| ###
| 1.72
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
2002-Dec-12 Thu
| ###
| 1.7
| ###
| 1.7
| 125,640
| ###
| 91.0
| 91.0
| ### |
2002-Dec-11 Wed
| ###
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2002-Dec-10 Tue
| ###
| ###
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2002-Dec-09 Mon
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2002-Dec-06 Fri
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2002-Dec-05 Thu
| 1.7
| 1.7
| ###
| ###
|
|
| 11.8
| 11.8
| 0.0 |
2002-Dec-04 Wed
| 1.72
| 1.72
| 1.7
| 1.7
| 295,947
| ###
| ###
| ###
| ### |
2002-Dec-03 Tue
| 1.75
| 1.75
| 1.73
| 1.73
| 262,279
| ###
| ###
| ###
| ### |
2002-Dec-02 Mon
| 1.75
| 1.75
| 1.74
| 1.75
|
|
| ###
| ###
| 0.1 |
2002-Nov-29 Fri
| 1.73
| 1.75
| 1.73
| 1.75
| 334,350
| ###
| 74.7
| 74.7
| 0.1 |
2002-Nov-28 Thu
| 1.75
| 1.75
| ###
| 1.7
| 860,440
| 752,885
| ###
| ###
| ### |
|