Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Wed 25-May-21 06:15:30 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(ABC) ADBRI LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for ABC    Limits Next Section


Company Details for (ABC) ADBRI LIMITED

Listing Code ABC
Listing Name ADBRI LIMITED
GICS Sector Materials
ISIN Name ADELAIDE BRIGHTON
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ABC7


Maximum Price date available .. Tuesday 20th May 2025
Latest price with VOLUME for ABC .. Monday 17th June 2024

ABC is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX ### 198,684,426 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for ABC    Bottom Next Section


<< Previous 1 2 3 4 5 6 Next >>


End of day Prices (full format),

1216 Days for (ABC) ADBRI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2005-Jan-13 Thu 1.75 1.78 1.75 1.77 490,751 866,175 79.0 79.0 ###
2005-Jan-12 Wed 1.74 1.75 1.74 1.74 435,559 760,050 ### ### 0.1
2005-Jan-11 Tue 1.74 1.75 1.73 1.73 422,280 ### ### ### ###
2005-Jan-10 Mon 1.76 1.8 1.73 1.75 693,254 ### ### ### 0.1
2005-Jan-07 Fri 1.72 1.75 1.72 1.75 ### ### 0.1
2005-Jan-06 Thu 1.7 1.73 1.7 1.72 329,351 ### 79.3 79.3 0.1
2005-Jan-05 Wed 1.7 1.72 ### 1.72 1,413,581 1,215,679 ### ### 0.1
2005-Jan-04 Tue 1.7 1.71 1.7 1.7 73,579 125,452 ### ### ###
2004-Dec-31 Fri 1.72 1.72 1.7 1.7 29,758 50,886 12.8 12.8 ###
2004-Dec-30 Thu 1.7 1.72 1.7 1.71 ### ### 0.1
2004-Dec-29 Wed 1.72 1.72 1.71 1.71 56,381 ### 21.0 21.0 0.1
2004-Dec-24 Fri 1.71 1.72 1.71 1.72 99,689 ### ### ### 0.1
2004-Dec-23 Thu 1.7 1.71 ### 1.71 560,786 479,472 ### ### 0.1
2004-Dec-22 Wed 1.72 1.72 ### 1.7 21.8 21.8 ###
2004-Dec-21 Tue 1.71 1.71 ### ### 538,475 ### 23.5 23.5 0.0
2004-Dec-20 Mon 1.7 1.7 ### ### ### ### 0.0
2004-Dec-17 Fri ### 1.71 ### 1.71 77.5 77.5 0.1
2004-Dec-16 Thu ### 1.7 ### 1.7 2,047,421 ### ### ### ###
2004-Dec-15 Wed 1.71 1.71 ### 1.7 976,275 ### 29.6 29.6 ###
2004-Dec-14 Tue 1.72 1.73 1.7 1.71 ### ### 0.1
2004-Dec-13 Mon 1.71 1.72 ### 1.72 651,684 560,448 ### ### 0.1
2004-Dec-10 Fri 1.74 1.74 1.71 1.73 ### ### ###
2004-Dec-09 Thu 1.73 1.74 ### 1.71 257,474 ### ### ### 0.1
2004-Dec-08 Wed 1.72 1.74 1.72 1.74 556,389 962,552 88.8 88.8 0.1
2004-Dec-07 Tue 1.73 1.73 1.72 1.72 40.9 40.9 0.1
2004-Dec-06 Mon 1.73 1.73 1.71 1.72 35.2 35.2 0.1
2004-Dec-03 Fri 1.73 1.74 1.72 1.72 36.6 36.6 0.1
2004-Dec-02 Thu 1.72 1.74 1.71 1.73 1,193,759 ### 71.5 71.5 ###
2004-Dec-01 Wed ### 1.71 ### 1.71 85.1 85.1 0.1
2004-Nov-30 Tue 1.7 1.7 ### ### ### ### 0.0
2004-Nov-29 Mon ### 1.7 ### 1.7 322,049 273,741 73.6 73.6 ###
2004-Nov-26 Fri ### ### ### ### ### ### 0.0
2004-Nov-25 Thu ### ### ### ### 68.7 68.7 0.0
2004-Nov-24 Wed ### ### ### ### ### ### 0.0
2004-Nov-23 Tue ### ### ### ### 365,680 0 65.0 65.0 0.0
2004-Nov-22 Mon ### 1.7 ### ### 1,888,847 ### 77.6 77.6 0.0
2004-Nov-19 Fri 1.71 1.71 ### ### 274,021 234,287 ### ### 0.0
2004-Nov-18 Thu 1.71 1.72 ### 1.71 ### ### 0.1
2004-Nov-17 Wed 1.7 1.73 1.7 1.71 419,255 719,022 ### ### 0.1
2004-Nov-16 Tue 1.7 1.75 ### 1.72 1,107,242 ### 83.6 83.6 0.1
2004-Nov-15 Mon 1.72 1.72 ### 1.71 533,986 459,227 27.9 27.9 0.1
2004-Nov-12 Fri ### 1.71 ### 1.71 1,844,981 1,577,458 81.7 81.7 0.1
2004-Nov-11 Thu ### ### ### ### 72.4 72.4 0.0
2004-Nov-10 Wed ### ### ### ### 67.9 67.9 0.0
2004-Nov-09 Tue 1.7 1.7 ### ### 23.9 23.9 0.0
2004-Nov-08 Mon ### 1.7 ### 1.7 994,645 845,448 87.8 87.8 ###
2004-Nov-05 Fri ### ### ### ### 2,261,873 0 ### ### 0.0
2004-Nov-04 Thu ### ### ### ### 873,359 0 ### ### 0.0
2004-Nov-03 Wed ### ### ### ### 2,544,086 0 ### ### 0.0
2004-Nov-02 Tue ### ### ### ### ### ### 0.0
2004-Nov-01 Mon ### ### ### ### ### ### 0.0
2004-Oct-29 Fri ### ### 1.5 ### 2,120,879 1,590,659 14.4 14.4 0.0
2004-Oct-28 Thu ### ### ### ### 794,579 0 84.7 84.7 0.0
2004-Oct-27 Wed ### 1.7 ### ### ### ### 0.0
2004-Oct-26 Tue ### ### ### ### ### ### 0.0
2004-Oct-25 Mon ### ### ### ### 1,668,878 0 ### ### 0.0
2004-Oct-22 Fri ### ### ### ### 2,587,949 0 14.4 14.4 0.0
2004-Oct-21 Thu 1.71 1.71 ### ### 1,789,183 1,529,751 ### ### 0.0
2004-Oct-20 Wed ### 1.73 ### 1.71 ### ### 0.1
2004-Oct-19 Tue ### ### ### ### ### ### 0.0
2004-Oct-18 Mon ### 1.7 ### ### 3,941,627 3,350,382 ### ### 0.0
2004-Oct-15 Fri ### ### ### ### 89.0 89.0 0.0
2004-Oct-14 Thu 1.58 ### 1.58 ### ### ### 0.0
2004-Oct-13 Wed 1.55 1.59 1.55 1.59 2,152,586 ### ### ### ###
2004-Oct-12 Tue 1.53 1.56 1.53 1.55 2,313,680 ### 78.9 78.9 ###
2004-Oct-11 Mon 1.56 1.56 1.51 1.53 ### ### ###
2004-Oct-08 Fri 1.56 1.57 1.53 1.57 74.3 74.3 0.1
2004-Oct-07 Thu 1.59 1.59 1.52 1.56 1,949,122 3,030,884 ### ### ###
2004-Oct-06 Wed 1.54 1.59 1.54 1.59 5,959,657 ### 90.4 90.4 ###
2004-Oct-05 Tue 1.51 1.53 1.5 1.52 76.2 76.2 0.1
2004-Oct-04 Mon 1.49 1.5 1.49 1.5 2,282,146 ### ### ### 0.1
2004-Oct-01 Fri 1.49 1.5 1.48 1.48 1,827,143 2,722,443 28.7 28.7 0.1
2004-Sep-30 Thu 1.48 1.5 1.48 1.49 ### ### ###
2004-Sep-29 Wed 1.45 1.48 1.45 1.48 84.2 84.2 0.1
2004-Sep-28 Tue 1.41 1.43 ### 1.43 9,004,446 6,438,178 ### ### 0.1
2004-Sep-27 Mon 1.49 1.5 1.47 1.47 1,442,059 2,141,457 21.4 21.4 ###
2004-Sep-24 Fri 1.46 1.49 1.46 1.49 3,469,852 ### 88.4 88.4 ###
2004-Sep-23 Thu 1.44 1.47 1.44 1.45 75.2 75.2 ###
2004-Sep-22 Wed 1.45 1.45 1.43 1.45 66.5 66.5 ###
2004-Sep-21 Tue 1.42 1.45 1.42 1.44 2,758,452 3,958,378 81.6 81.6 0.1
2004-Sep-20 Mon 1.41 1.42 1.41 1.41 72.4 72.4 ###
2004-Sep-17 Fri 1.42 1.42 1.41 1.41 21.4 21.4 ###
2004-Sep-16 Thu ### 1.42 ### 1.41 ### ### ###
2004-Sep-15 Wed 1.42 1.42 1.41 1.42 ### ### ###
2004-Sep-14 Tue 1.41 1.43 1.41 1.42 ### ### ###
2004-Sep-13 Mon 1.41 1.42 1.41 1.42 74.3 74.3 ###
2004-Sep-10 Fri 1.42 1.42 1.41 1.41 ### ### ###
2004-Sep-09 Thu 1.41 1.42 1.41 1.42 1,051,387 ### 76.7 76.7 ###
2004-Sep-08 Wed ### 1.41 ### 1.41 ### ### ###
2004-Sep-07 Tue 1.43 1.44 1.42 1.43 71.4 71.4 0.1
2004-Sep-06 Mon 1.4 1.42 1.4 1.42 83.2 83.2 ###
2004-Sep-03 Fri 1.41 1.42 1.4 1.41 790,976 1,115,276 ### ### ###
2004-Sep-02 Thu 1.41 1.41 1.4 1.41 70.8 70.8 ###
2004-Sep-01 Wed 1.4 1.4 ### 1.4 815,072 570,550 70.2 70.2 ###
2004-Aug-31 Tue 1.42 1.42 ### 1.4 ### ### ###
2004-Aug-30 Mon 1.41 1.42 1.4 1.42 350,584 494,323 78.4 78.4 ###
2004-Aug-27 Fri ### 1.41 ### 1.41 1,257,147 886,288 78.3 78.3 ###
2004-Aug-26 Thu 1.4 1.4 ### 1.4 70.6 70.6 ###
2004-Aug-25 Wed 1.4 1.4 ### 1.4 68.2 68.2 ###
2004-Aug-24 Tue ### 1.4 ### ### 774,759 ### 75.2 75.2 0.0
2004-Aug-23 Mon ### ### ### ### 624,950 0 ### ### 0.0
2004-Aug-20 Fri ### ### ### ### ### ### 0.0
2004-Aug-19 Thu 1.41 1.41 ### 1.4 23.3 23.3 ###
2004-Aug-18 Wed 1.42 1.43 1.4 1.4 21.2 21.2 ###
2004-Aug-17 Tue 1.43 1.44 1.42 1.42 243,945 348,841 ### ### ###
2004-Aug-16 Mon 1.43 1.44 1.42 1.42 30.6 30.6 ###
2004-Aug-13 Fri 1.42 1.43 1.41 1.43 ### ### 0.1
2004-Aug-12 Thu 1.42 1.43 1.42 1.43 1,395,229 ### 79.9 79.9 0.1
2004-Aug-11 Wed 1.41 1.42 1.41 1.41 71.4 71.4 ###
2004-Aug-10 Tue 1.4 1.43 1.4 1.43 253,187 358,259 91.5 91.5 0.1
2004-Aug-09 Mon 1.42 1.42 1.4 1.4 401,922 ### ### ### ###
2004-Aug-06 Fri 1.41 1.43 1.41 1.42 ### ### ###
2004-Aug-05 Thu 1.42 1.43 1.42 1.42 69.9 69.9 ###
2004-Aug-04 Wed 1.42 1.42 1.41 1.41 ### ### ###
2004-Aug-03 Tue 1.43 1.43 1.42 1.42 1,106,587 1,576,886 ### ### ###
2004-Aug-02 Mon 1.43 1.43 1.41 1.41 18.0 18.0 ###
2004-Jul-30 Fri 1.42 1.44 1.42 1.44 2,968,453 4,244,887 77.4 77.4 0.1
2004-Jul-29 Thu 1.42 1.43 1.41 1.41 ### ### ###
2004-Jul-28 Wed 1.4 1.43 1.4 1.43 ### ### 0.1
2004-Jul-27 Tue ### ### ### ### 2,065,940 0 74.0 74.0 0.0
2004-Jul-26 Mon ### ### ### ### 21,287,347 0 30.7 30.7 0.0
2004-Jul-23 Fri ### 1.4 ### ### 9,817,845 ### ### ### 0.0
2004-Jul-22 Thu 1.41 1.41 ### ### 12.9 12.9 0.0
2004-Jul-21 Wed ### 1.41 ### 1.41 ### ### ###
2004-Jul-20 Tue ### 1.41 ### ### 29,396,559 20,724,574 82.0 82.0 0.0
2004-Jul-19 Mon ### ### ### ### 68.6 68.6 0.0
2004-Jul-16 Fri ### ### ### ### ### ### 0.0
2004-Jul-15 Thu ### ### ### ### 2,292,646 0 ### ### 0.0
2004-Jul-14 Wed ### ### ### ### 16.1 16.1 0.0
2004-Jul-13 Tue ### ### ### ### 5,375,422 0 ### ### 0.0
2004-Jul-12 Mon ### ### ### ### 4,380,574 0 28.4 28.4 0.0
2004-Jul-09 Fri ### ### ### ### 81.0 81.0 0.0
2004-Jul-08 Thu ### ### ### ### 9,766,980 0 81.6 81.6 0.0
2004-Jul-07 Wed 1.28 ### 1.28 ### 84.9 84.9 0.0
2004-Jul-06 Tue 1.28 1.28 1.26 1.28 ### ### ###
2004-Jul-05 Mon 1.27 1.28 1.26 1.28 ### ### ###
2004-Jul-02 Fri 1.26 1.27 1.25 1.26 14,230,376 17,930,273 ### ### ###
2004-Jul-01 Thu 1.25 1.27 1.25 1.26 7,557,774 ### ### ### ###
2004-Jun-30 Wed 1.23 1.26 1.23 1.25 76.6 76.6 ###
2004-Jun-29 Tue 1.22 1.23 1.22 1.23 4,260,476 5,219,083 76.9 76.9 0.1
2004-Jun-28 Mon 1.22 1.23 1.22 1.22 1,459,485 ### 74.2 74.2 0.1
2004-Jun-25 Fri 1.25 1.25 1.22 1.22 1,304,879 1,611,525 12.3 12.3 0.1
2004-Jun-24 Thu 1.24 1.25 1.24 1.24 2,128,423 2,649,886 ### ### 0.1
2004-Jun-23 Wed 1.23 1.23 1.22 1.23 572,322 ### 71.5 71.5 0.1
2004-Jun-22 Tue 1.23 1.23 1.22 1.22 ### ### 0.1
2004-Jun-21 Mon 1.22 1.23 1.22 1.23 78.3 78.3 0.1
2004-Jun-18 Fri 1.23 1.23 1.22 1.22 867,851 ### ### ### 0.1
2004-Jun-17 Thu 1.22 1.22 1.21 1.22 1,605,181 ### 67.5 67.5 0.1
2004-Jun-16 Wed 1.23 1.23 1.22 1.22 632,583 ### ### ### 0.1
2004-Jun-15 Tue 1.23 1.23 1.22 1.23 ### ### 0.1
2004-Jun-14 Mon 1.24 1.24 1.23 1.23 24.2 24.2 0.1
2004-Jun-11 Fri 1.24 1.24 1.23 1.23 ### ### 0.1
2004-Jun-10 Thu 1.22 1.25 1.22 1.24 1,036,670 1,280,287 84.5 84.5 0.1
2004-Jun-09 Wed 1.25 1.25 1.22 1.23 664,181 ### ### ### 0.1
2004-Jun-08 Tue 1.25 1.27 1.25 1.26 ### ### ###
2004-Jun-07 Mon 1.27 1.27 1.24 1.24 382,189 479,647 15.6 15.6 0.1
2004-Jun-04 Fri 1.28 1.28 1.25 1.28 72.3 72.3 ###
2004-Jun-03 Thu 1.29 ### 1.28 1.29 1,523,187 ### 74.2 74.2 0.1
2004-Jun-02 Wed 1.29 ### 1.28 1.29 2,396,073 1,533,486 69.5 69.5 0.1
2004-Jun-01 Tue ### ### 1.29 1.29 2,992,653 ### ### ### 0.1
2004-May-31 Mon ### ### ### ### 33,945,455 0 16.6 16.6 0.0
2004-May-28 Fri ### ### 1.29 ### ### ### 0.0
2004-May-27 Thu 1.25 1.28 1.25 1.27 9,515,749 12,037,422 79.0 79.0 ###
2004-May-26 Wed 1.25 1.26 1.24 1.25 2,064,250 ### ### ### ###
2004-May-25 Tue 1.23 1.24 1.22 1.22 2,163,152 2,660,676 27.8 27.8 0.1
2004-May-24 Mon 1.23 1.23 1.22 1.23 567,246 694,876 76.7 76.7 0.1
2004-May-21 Fri 1.21 1.23 1.21 1.21 66.5 66.5 ###
2004-May-20 Thu 1.2 1.21 1.2 1.21 1,573,380 1,895,922 ### ### ###
2004-May-19 Wed 1.21 1.21 ### 1.21 74.0 74.0 ###
2004-May-18 Tue 1.21 1.23 1.21 1.21 1,290,825 ### 73.5 73.5 ###
2004-May-17 Mon 1.24 1.24 1.2 1.21 16.1 16.1 ###
2004-May-14 Fri ### 1.24 ### 1.22 5,321,956 ### ### ### 0.1
2004-May-13 Thu ### 1.23 ### ### ### ### 0.0
2004-May-12 Wed 1.48 1.49 1.48 1.49 356,441 ### 74.1 74.1 ###
2004-May-11 Tue 1.47 1.49 1.46 1.48 ### ### 0.1
2004-May-10 Mon 1.47 1.48 1.46 1.48 ### ### 0.1
2004-May-07 Fri 1.47 1.48 1.45 1.48 1,331,044 1,949,979 79.7 79.7 0.1
2004-May-06 Thu 1.46 1.47 1.46 1.47 1,782,852 2,611,878 80.1 80.1 ###
2004-May-05 Wed 1.47 1.47 1.46 1.47 248,872 ### ### ### ###
2004-May-04 Tue 1.46 1.47 1.45 1.47 1,725,883 2,519,789 79.7 79.7 ###
2004-May-03 Mon 1.46 1.47 1.45 1.46 78.6 78.6 0.1
2004-Apr-30 Fri 1.46 1.47 1.46 1.47 71.4 71.4 ###
2004-Apr-29 Thu 1.47 1.48 1.46 1.47 2,020,350 ### 79.6 79.6 ###
2004-Apr-28 Wed 1.49 1.49 1.47 1.49 3,515,357 5,202,728 ### ### ###
2004-Apr-27 Tue 1.49 1.49 1.48 1.49 74.4 74.4 ###
2004-Apr-26 Mon 1.5 1.5 1.5 1.5 ### ### 0.1
2004-Apr-23 Fri 1.51 1.51 1.5 1.51 96,956 ### 67.6 67.6 0.1
2004-Apr-22 Thu 1.5 1.51 1.48 1.51 3,014,640 4,506,886 ### ### 0.1
2004-Apr-21 Wed 1.52 1.53 1.49 1.5 ### ### 0.1
2004-Apr-20 Tue 1.51 1.52 1.51 1.52 3,120,646 4,727,778 ### ### 0.1
2004-Apr-19 Mon 1.52 1.52 1.51 1.52 209,157 316,872 ### ### 0.1
2004-Apr-16 Fri 1.51 1.52 1.5 1.51 ### ### 0.1
2004-Apr-15 Thu 1.5 1.51 1.5 1.51 782,824 1,178,150 ### ### 0.1
2004-Apr-14 Wed 1.5 1.51 1.5 1.51 ### ### 0.1
2004-Apr-13 Tue 1.49 1.5 1.49 1.49 ### ### ###
2004-Apr-08 Thu 1.49 1.5 1.49 1.5 77.0 77.0 0.1
2004-Apr-07 Wed 1.5 1.5 1.49 1.5 442,258 661,175 77.0 77.0 0.1
2004-Apr-06 Tue 1.49 1.5 1.49 1.5 753,452 ### 81.0 81.0 0.1
2004-Apr-05 Mon 1.5 1.5 1.49 1.5 ### ### 0.1
2004-Apr-02 Fri 1.49 1.51 1.49 1.5 ### ### 0.1
2004-Apr-01 Thu 1.49 1.49 1.49 1.49 1,428,742 2,128,825 ### ### ###
2004-Mar-31 Wed 1.5 1.5 1.49 1.5 68.6 68.6 0.1
2004-Mar-30 Tue 1.51 1.51 1.49 1.5 1,026,184 1,539,276 27.4 27.4 0.1
2004-Mar-29 Mon 1.49 1.51 1.49 1.51 83.3 83.3 0.1
2004-Mar-26 Fri 1.49 1.5 1.49 1.49 419,640 ### 66.8 66.8 ###
2004-Mar-25 Thu 1.51 1.51 1.49 1.49 24.5 24.5 ###
2004-Mar-24 Wed 1.51 1.51 1.5 1.51 73.2 73.2 0.1
2004-Mar-23 Tue 1.5 1.52 1.49 1.52 ### ### 0.1
2004-Mar-22 Mon 1.5 1.5 1.49 1.49 35.6 35.6 ###
2004-Mar-19 Fri 1.51 1.51 1.5 1.51 68.6 68.6 0.1
2004-Mar-18 Thu 1.52 1.52 1.5 1.5 24.5 24.5 0.1
2004-Mar-17 Wed 1.5 1.51 1.49 1.51 2,458,359 ### ### ### 0.1
2004-Mar-16 Tue 1.49 1.5 1.49 1.49 4,124,483 ### ### ### ###
2004-Mar-15 Mon 1.5 1.5 1.47 1.48 26.3 26.3 0.1
2004-Mar-12 Fri 1.5 1.5 1.49 1.5 70.5 70.5 0.1
2004-Mar-11 Thu 1.51 1.51 1.5 1.5 ### ### 0.1
2004-Mar-10 Wed 1.51 1.51 1.5 1.51 338,351 ### ### ### 0.1
2004-Mar-09 Tue 1.52 1.52 1.5 1.51 3,068,187 ### ### ### 0.1
2004-Mar-08 Mon 1.52 1.52 1.51 1.51 3,177,026 ### ### ### 0.1
2004-Mar-05 Fri ### ### 1.59 ### 77.9 77.9 0.0
2004-Mar-04 Thu 1.51 1.52 1.51 1.52 ### ### 0.1
2004-Mar-03 Wed 1.5 1.51 1.5 1.51 75.5 75.5 0.1
2004-Mar-02 Tue 1.51 1.51 1.5 1.5 3,030,659 4,561,141 ### ### 0.1
2004-Mar-01 Mon 1.52 1.52 1.51 1.52 38,455 58,259 69.7 69.7 0.1
2004-Feb-27 Fri 1.51 1.52 1.51 1.52 ### ### 0.1
2004-Feb-26 Thu 1.51 1.52 1.51 1.51 3,219,626 ### 73.5 73.5 0.1
2004-Feb-25 Wed 1.52 1.52 1.51 1.51 6,045,678 ### 32.0 32.0 0.1
2004-Feb-24 Tue 1.53 1.53 1.52 1.53 71.2 71.2 ###
2004-Feb-23 Mon 1.53 1.54 1.53 1.53 71.8 71.8 ###
2004-Feb-20 Fri 1.53 1.54 1.53 1.54 1,871,745 2,873,128 ### ### ###
2004-Feb-19 Thu 1.55 1.55 1.53 1.53 10,781,170 ### ### ### ###
2004-Feb-18 Wed 1.54 1.55 1.54 1.55 5,098,124 ### ### ### ###
2004-Feb-17 Tue 1.54 1.55 1.54 1.55 303,081 ### ### ### ###
2004-Feb-16 Mon 1.54 1.55 1.54 1.54 ### ### ###
2004-Feb-13 Fri 1.54 1.55 1.54 1.54 606,286 ### ### ### ###
2004-Feb-12 Thu 1.54 1.55 1.54 1.55 69.1 69.1 ###
2004-Feb-11 Wed 1.54 1.55 1.54 1.54 ### ### ###
2004-Feb-10 Tue 1.52 1.54 1.52 1.54 15,553,447 23,796,773 ### ### ###
2004-Feb-09 Mon 1.51 1.52 1.51 1.52 1,990,782 ### ### ### 0.1
2004-Feb-06 Fri 1.51 1.53 1.5 1.51 2,649,353 ### 66.1 66.1 0.1
2004-Feb-05 Thu 1.52 1.52 1.5 1.5 ### ### 0.1
2004-Feb-04 Wed 1.52 1.53 1.52 1.52 73.1 73.1 0.1
2004-Feb-03 Tue 1.53 1.54 1.52 1.52 5,125,022 7,841,283 34.1 34.1 0.1
2004-Feb-02 Mon 1.53 1.54 1.53 1.53 3,475,054 ### 73.1 73.1 ###
2004-Jan-30 Fri 1.53 1.54 1.53 1.53 996,956 1,530,327 ### ### ###
2004-Jan-29 Thu 1.53 1.54 1.53 1.53 437,759 ### 71.9 71.9 ###
2004-Jan-28 Wed 1.53 1.54 1.53 1.53 347,987 ### 74.8 74.8 ###
2004-Jan-27 Tue 1.54 1.54 1.53 1.54 5,222,921 8,017,183 78.7 78.7 ###
2004-Jan-23 Fri 1.53 1.55 1.53 1.55 76.9 76.9 ###
2004-Jan-22 Thu 1.53 1.54 1.53 1.54 414,344 ### ### ### ###
2004-Jan-21 Wed 1.54 1.54 1.53 1.53 ### ### ###
2004-Jan-20 Tue 1.54 1.54 1.53 1.53 104,889 ### 27.8 27.8 ###
2004-Jan-19 Mon 1.54 1.54 1.53 1.53 5,328,026 ### 33.8 33.8 ###
2004-Jan-16 Fri 1.54 1.55 1.54 1.55 ### ### ###
2004-Jan-15 Thu 1.54 1.55 1.54 1.54 68.6 68.6 ###
2004-Jan-14 Wed 1.54 1.54 1.53 1.53 2,854,124 4,381,080 ### ### ###
2004-Jan-13 Tue 1.54 1.54 1.53 1.53 3,326,842 ### 32.3 32.3 ###
2004-Jan-12 Mon 1.54 1.54 1.53 1.53 27.1 27.1 ###
2004-Jan-09 Fri 1.54 1.54 1.53 1.53 28.8 28.8 ###
2004-Jan-08 Thu 1.54 1.54 1.53 1.54 5,775,955 ### ### ### ###
2004-Jan-07 Wed 1.48 1.5 1.48 1.49 1,154,123 1,719,643 77.5 77.5 ###
2004-Jan-06 Tue 1.49 1.49 1.48 1.48 27.4 27.4 0.1
2004-Jan-05 Mon 1.5 1.5 1.48 1.48 2,418,180 3,603,088 23.3 23.3 0.1
2004-Jan-02 Fri 1.5 1.5 1.48 1.48 640,786 954,771 13.0 13.0 0.1
2003-Dec-31 Wed 1.48 1.5 1.48 1.5 ### ### 0.1
2003-Dec-30 Tue 1.5 1.5 1.49 1.5 ### ### 0.1
2003-Dec-29 Mon 1.5 1.5 1.49 1.5 3,370,426 5,038,786 ### ### 0.1
2003-Dec-24 Wed 1.47 1.49 1.47 1.49 ### ### ###
2003-Dec-23 Tue 1.48 1.48 1.45 1.47 ### ### ###
2003-Dec-22 Mon 1.5 1.51 1.49 1.5 ### ### 0.1
2003-Dec-19 Fri 1.52 1.52 1.49 1.51 ### ### 0.1
2003-Dec-18 Thu 1.53 1.54 1.5 1.52 33.6 33.6 0.1
2003-Dec-17 Wed 1.54 1.54 1.53 1.54 5,835,621 8,957,678 72.7 72.7 ###
2003-Dec-16 Tue ### 1.55 ### 1.54 8,839,156 6,850,345 ### ### ###
2003-Dec-15 Mon ### 1.2 ### ### 464,241 278,544 ### ### 0.0
2003-Dec-12 Fri ### ### ### ### 158,054 0 27.5 27.5 0.0
2003-Dec-11 Thu ### ### ### ### ### ### 0.0
2003-Dec-10 Wed ### ### ### ### ### ### 0.0
2003-Dec-09 Tue ### 1.2 ### ### 197,544 118,526 ### ### 0.0
2003-Dec-08 Mon 1.2 1.2 ### ### 140,854 ### ### ### 0.0
2003-Dec-05 Fri ### 1.2 ### ### 189,777 ### 70.4 70.4 0.0
2003-Dec-04 Thu 1.2 1.2 ### 1.2 71.5 71.5 0.1
2003-Dec-03 Wed ### 1.22 ### 1.21 57,724 ### 82.4 82.4 ###
2003-Dec-02 Tue 1.21 1.21 1.2 1.2 122,780 147,949 27.0 27.0 0.1
2003-Dec-01 Mon 1.22 1.22 1.2 1.2 138,371 167,428 ### ### 0.1
2003-Nov-28 Fri 1.21 1.23 1.21 1.22 535,677 653,525 ### ### 0.1
2003-Nov-27 Thu ### 1.21 ### 1.21 58,086 35,142 ### ### ###
2003-Nov-26 Wed 1.2 1.22 ### ### 10.8 10.8 0.0
2003-Nov-25 Tue 1.24 1.24 ### ### 460,351 ### 8.5 8.5 0.0
2003-Nov-24 Mon 1.27 1.27 1.23 1.25 139,874 174,842 25.8 25.8 ###
2003-Nov-21 Fri 1.28 1.28 1.21 1.27 80,974 ### 34.0 34.0 ###
2003-Nov-20 Thu 1.26 1.29 1.25 1.28 ### ### ###
2003-Nov-19 Wed 1.21 1.25 1.21 1.25 101,323 124,627 91.6 91.6 ###
2003-Nov-18 Tue 1.2 1.22 ### 1.22 234,628 143,123 89.0 89.0 0.1
2003-Nov-17 Mon 1.2 1.26 1.2 1.21 85,871 105,621 84.1 84.1 ###
2003-Nov-14 Fri 1.25 1.26 1.2 1.2 281,925 ### ### ### 0.1
2003-Nov-13 Thu ### 1.24 ### 1.24 93.1 93.1 0.1
2003-Nov-12 Wed ### 1.21 ### ### 74.7 74.7 0.0
2003-Nov-11 Tue 1.22 1.22 ### ### ### ### 0.0
2003-Nov-10 Mon 1.26 1.29 1.21 1.25 ### ### ###
2003-Nov-07 Fri 1.27 1.28 1.25 1.26 290,474 367,449 ### ### ###
2003-Nov-06 Thu ### ### 1.27 ### 358,249 227,488 ### ### 0.0
2003-Nov-05 Wed ### ### ### ### 27.8 27.8 0.0
2003-Nov-04 Tue ### ### ### ### 168,070 0 75.7 75.7 0.0
2003-Nov-03 Mon ### ### ### ### 33.0 33.0 0.0
2003-Oct-31 Fri ### ### ### ### 32.5 32.5 0.0
2003-Oct-30 Thu ### ### ### ### 68.0 68.0 0.0
2003-Oct-29 Wed ### ### ### ### 71,383 0 81.1 81.1 0.0
2003-Oct-28 Tue ### ### ### ### 76.8 76.8 0.0
2003-Oct-27 Mon ### ### ### ### 97,955 0 ### ### 0.0
2003-Oct-24 Fri ### ### ### ### 74.3 74.3 0.0
2003-Oct-23 Thu ### ### ### ### 404,641 0 76.7 76.7 0.0
2003-Oct-22 Wed ### ### ### ### 33.6 33.6 0.0
2003-Oct-21 Tue ### ### ### ### 573,385 0 75.5 75.5 0.0
2003-Oct-20 Mon ### ### 1.25 ### 566,048 353,780 ### ### 0.0
2003-Oct-17 Fri ### ### ### ### 125,642 0 ### ### 0.0
2003-Oct-16 Thu 1.44 1.44 ### ### 219,428 157,988 ### ### 0.0
2003-Oct-15 Wed 1.46 1.46 1.43 1.44 249,751 ### ### ### 0.1
2003-Oct-14 Tue 1.43 1.47 1.42 1.45 143,320 ### 78.0 78.0 ###
2003-Oct-13 Mon 1.45 1.46 1.42 1.45 66.3 66.3 ###
2003-Oct-10 Fri ### 1.44 ### 1.44 89.6 89.6 0.1
2003-Oct-09 Thu 1.4 1.4 ### ### 20.2 20.2 0.0
2003-Oct-08 Wed 1.4 1.42 ### 1.41 ### ### ###
2003-Oct-07 Tue ### 1.41 ### 1.4 ### ### ###
2003-Oct-06 Mon ### ### ### ### 75,643 0 69.9 69.9 0.0
2003-Oct-03 Fri ### 1.4 ### ### ### ### 0.0
2003-Oct-02 Thu ### 1.41 ### ### ### ### 0.0
2003-Oct-01 Wed 1.4 1.4 ### 1.4 71.0 71.0 ###
2003-Sep-30 Tue ### 1.4 ### ### ### ### 0.0
2003-Sep-29 Mon ### 1.4 ### ### 143,377 ### 70.9 70.9 0.0
2003-Sep-26 Fri ### 1.4 ### ### 234,922 164,445 73.6 73.6 0.0
2003-Sep-25 Thu ### 1.4 ### ### 7,919,620 ### 33.7 33.7 0.0
2003-Sep-24 Wed 1.4 1.41 ### 1.41 571,827 ### 69.4 69.4 ###
2003-Sep-23 Tue 1.4 1.41 1.4 1.41 ### ### ###
2003-Sep-22 Mon 1.41 1.41 ### 1.4 ### ### ###
2003-Sep-19 Fri 1.46 1.46 1.4 1.41 944,382 ### ### ### ###
2003-Sep-18 Thu 1.44 1.45 1.41 1.42 21.9 21.9 ###
2003-Sep-17 Wed 1.43 1.44 1.43 1.44 74.9 74.9 0.1
2003-Sep-16 Tue 1.42 1.44 1.41 1.44 79.4 79.4 0.1
2003-Sep-15 Mon 1.4 1.42 1.4 1.41 76.3 76.3 ###
2003-Sep-12 Fri ### 1.43 ### 1.4 636,678 455,224 74.6 74.6 ###
2003-Sep-11 Thu ### 1.4 ### ### ### ### 0.0
2003-Sep-10 Wed ### 1.4 ### 1.4 943,058 660,140 ### ### ###
2003-Sep-09 Tue 1.4 1.4 ### ### 319,689 223,782 29.2 29.2 0.0
2003-Sep-08 Mon 1.42 1.43 1.4 1.41 1,223,055 1,730,622 27.8 27.8 ###
2003-Sep-05 Fri 1.43 1.45 1.42 1.43 944,227 ### ### ### 0.1
2003-Sep-04 Thu ### 1.42 ### 1.42 82.8 82.8 ###
2003-Sep-03 Wed ### ### ### ### 704,488 0 82.4 82.4 0.0
2003-Sep-02 Tue ### ### ### ### 368,886 0 ### ### 0.0
2003-Sep-01 Mon ### ### ### ### 152,687 0 ### ### 0.0
2003-Aug-29 Fri ### ### ### ### 29.4 29.4 0.0
2003-Aug-28 Thu ### ### ### ### ### ### 0.0
2003-Aug-27 Wed 1.29 ### 1.29 ### ### ### 0.0
2003-Aug-26 Tue ### ### 1.29 ### 10.2 10.2 0.0
2003-Aug-25 Mon ### ### ### ### 596,629 0 72.4 72.4 0.0
2003-Aug-22 Fri ### ### 1.29 ### 2,866,573 ### 78.2 78.2 0.0
2003-Aug-21 Thu ### ### 1.29 1.29 4.7 4.7 0.1
2003-Aug-20 Wed ### 1.45 1.26 ### 1,256,959 1,703,179 ### ### 0.0
2003-Aug-19 Tue 1.5 1.5 ### ### 403,053 302,289 3.8 3.8 0.0
2003-Aug-18 Mon 1.49 1.5 1.48 1.49 139,249 207,481 66.4 66.4 ###
2003-Aug-15 Fri 1.48 1.5 1.46 1.47 27.3 27.3 ###
2003-Aug-14 Thu 1.54 1.54 1.48 1.49 226,070 ### 9.8 9.8 ###
2003-Aug-13 Wed 1.46 1.53 1.46 1.52 1,240,685 1,854,824 88.7 88.7 0.1
2003-Aug-12 Tue 1.46 1.46 1.44 1.45 1,583,570 2,296,176 ### ### ###
2003-Aug-11 Mon 1.44 1.46 1.44 1.45 269,479 390,744 70.9 70.9 ###
2003-Aug-08 Fri 1.44 1.46 1.44 1.44 ### ### 0.1
2003-Aug-07 Thu 1.44 1.49 1.42 1.42 602,174 ### 21.0 21.0 ###
2003-Aug-06 Wed ### 1.43 ### 1.41 399,474 285,623 91.7 91.7 ###
2003-Aug-05 Tue ### ### ### ### 149,672 0 26.8 26.8 0.0
2003-Aug-04 Mon ### ### ### ### ### ### 0.0
2003-Aug-01 Fri ### ### ### ### ### ### 0.0
2003-Jul-31 Thu ### ### ### ### ### ### 0.0
2003-Jul-30 Wed ### ### ### ### ### ### 0.0
2003-Jul-29 Tue ### ### 1.29 ### 3,851,459 ### 95.8 95.8 0.0
2003-Jul-28 Mon ### ### 1.28 ### ### ### 0.0
2003-Jul-25 Fri 1.29 ### 1.28 1.29 ### ### 0.1
2003-Jul-24 Thu 1.26 1.29 1.26 1.29 212,447 ### ### ### 0.1
2003-Jul-23 Wed 1.28 ### 1.26 1.26 247,056 155,645 ### ### ###
2003-Jul-22 Tue ### ### 1.27 1.28 117,829 74,821 ### ### ###
2003-Jul-21 Mon 1.28 ### 1.27 ### 83.6 83.6 0.0
2003-Jul-18 Fri 1.25 1.28 1.25 1.26 337,888 427,428 ### ### ###
2003-Jul-17 Thu 1.26 1.29 1.25 1.25 24.9 24.9 ###
2003-Jul-16 Wed 1.27 ### 1.25 1.29 77.4 77.4 0.1
2003-Jul-15 Tue 1.29 1.29 1.26 1.27 17.1 17.1 ###
2003-Jul-14 Mon 1.24 ### 1.23 ### 339,673 ### ### ### 0.0
2003-Jul-11 Fri 1.26 1.26 1.23 1.23 88,754 ### ### ### 0.1
2003-Jul-10 Thu 1.26 1.26 1.25 1.25 420,871 ### 23.7 23.7 ###
2003-Jul-09 Wed 1.27 1.27 1.22 1.25 769,420 957,927 15.8 15.8 ###
2003-Jul-08 Tue 1.28 1.29 1.27 1.28 74.3 74.3 ###
2003-Jul-07 Mon 1.25 1.28 1.25 1.27 143,551 ### ### ### ###
2003-Jul-04 Fri 1.23 1.25 1.22 1.24 250,083 308,852 ### ### 0.1
2003-Jul-03 Thu 1.25 1.26 1.23 1.24 23.8 23.8 0.1
2003-Jul-02 Wed 1.27 1.29 1.25 1.25 266,121 337,973 ### ### ###
2003-Jul-01 Tue 1.23 1.27 1.22 1.26 ### ### ###
2003-Jun-30 Mon 1.23 1.23 1.21 1.22 289,482 ### ### ### 0.1
2003-Jun-27 Fri 1.24 1.24 1.21 1.23 23.6 23.6 0.1
2003-Jun-26 Thu 1.25 1.25 1.22 1.22 1,526,677 1,885,446 19.1 19.1 0.1
2003-Jun-25 Wed 1.27 1.27 1.23 1.24 16.6 16.6 0.1
2003-Jun-24 Tue 1.2 1.27 1.2 1.27 468,346 ### ### ### ###
2003-Jun-23 Mon 1.2 1.21 1.2 1.2 542,354 ### 72.4 72.4 0.1
2003-Jun-20 Fri ### 1.2 ### ### 904,853 ### ### ### 0.0
2003-Jun-19 Thu ### 1.21 ### ### 84.7 84.7 0.0
2003-Jun-18 Wed ### ### ### ### 119,352 0 ### ### 0.0
2003-Jun-17 Tue ### ### ### ### 73.2 73.2 0.0
2003-Jun-16 Mon ### ### ### ### 406,722 0 ### ### 0.0
2003-Jun-13 Fri ### ### ### ### ### ### 0.0
2003-Jun-12 Thu ### ### ### ### ### ### 0.0
2003-Jun-11 Wed ### ### ### ### 700,722 0 75.5 75.5 0.0
2003-Jun-10 Tue ### ### ### ### 294,659 0 27.2 27.2 0.0
2003-Jun-06 Fri ### ### ### ### 10.1 10.1 0.0
2003-Jun-05 Thu ### ### ### ### 247,242 0 ### ### 0.0
2003-Jun-04 Wed ### ### ### ### 74.2 74.2 0.0
2003-Jun-03 Tue ### ### ### ### 312,051 0 ### ### 0.0
2003-Jun-02 Mon ### ### ### ### 74.4 74.4 0.0
2003-May-30 Fri ### ### ### ### 1,743,024 0 ### ### 0.0
2003-May-29 Thu ### ### ### ### 190,089 0 26.6 26.6 0.0
2003-May-28 Wed ### ### ### ### 79.0 79.0 0.0
2003-May-27 Tue ### ### ### ### ### ### 0.0
2003-May-26 Mon ### ### ### ### 50,382 0 84.8 84.8 0.0
2003-May-23 Fri ### ### ### ### ### ### 0.0
2003-May-22 Thu ### ### ### ### ### ### 0.0
2003-May-21 Wed ### ### ### ### 31,978 0 77.8 77.8 0.0
2003-May-20 Tue ### ### ### ### 65,544 0 ### ### 0.0
2003-May-19 Mon ### ### ### ### 320,121 0 ### ### 0.0
2003-May-16 Fri ### ### ### ### 72.3 72.3 0.0
2003-May-15 Thu ### ### ### ### ### ### 0.0
2003-May-14 Wed ### ### ### ### 24.1 24.1 0.0
2003-May-13 Tue ### 1.2 ### ### ### ### 0.0
2003-May-12 Mon 1.2 1.2 ### ### 160,128 96,076 16.8 16.8 0.0
2003-May-09 Fri 1.21 1.21 ### 1.2 129,155 ### ### ### 0.1
2003-May-08 Thu 1.2 1.21 1.2 1.21 ### ### ###
2003-May-07 Wed ### 1.21 ### 1.2 ### ### 0.1
2003-May-06 Tue ### 1.2 ### 1.2 133,572 80,143 ### ### 0.1
2003-May-05 Mon ### ### ### ### 213,178 0 78.0 78.0 0.0
2003-May-02 Fri ### ### ### ### 50,485 0 ### ### 0.0
2003-May-01 Thu ### ### ### ### 116,956 0 90.1 90.1 0.0
2003-Apr-30 Wed ### ### ### ### 484,642 0 93.2 93.2 0.0
2003-Apr-29 Tue ### ### ### ### 72.4 72.4 0.0
2003-Apr-28 Mon ### ### ### ### ### ### 0.0
2003-Apr-24 Thu ### ### ### ### 4.3 4.3 0.0
2003-Apr-23 Wed ### ### ### ### ### ### 0.0
2003-Apr-22 Tue ### ### ### ### 69.2 69.2 0.0
2003-Apr-17 Thu ### ### ### ### 7.9 7.9 0.0
2003-Apr-16 Wed ### ### ### ### 58,277 0 ### ### 0.0
2003-Apr-15 Tue 1.2 1.2 ### ### ### ### 0.0
2003-Apr-14 Mon 1.2 1.2 ### 1.2 75.0 75.0 0.1
2003-Apr-11 Fri 1.2 1.2 ### 1.2 72.1 72.1 0.1
2003-Apr-10 Thu ### 1.2 ### 1.2 231,220 ### ### ### 0.1
2003-Apr-09 Wed ### 1.2 ### ### 77.5 77.5 0.0
2003-Apr-08 Tue ### 1.2 ### ### 438,985 ### ### ### 0.0
2003-Apr-07 Mon ### ### ### ### 64.3 64.3 0.0
2003-Apr-04 Fri ### ### ### ### 205,881 0 ### ### 0.0
2003-Apr-03 Thu ### ### ### ### ### ### 0.0
2003-Apr-02 Wed ### ### ### ### ### ### 0.0
2003-Apr-01 Tue ### ### ### ### ### ### 0.0
2003-Mar-31 Mon ### ### ### ### 1,327,173 0 ### ### 0.0
2003-Mar-28 Fri ### ### ### ### 363,645 0 87.8 87.8 0.0
2003-Mar-27 Thu ### ### ### ### 90.2 90.2 0.0
2003-Mar-26 Wed ### ### ### ### 241,081 0 ### ### 0.0
2003-Mar-25 Tue ### ### ### ### 260,884 0 77.1 77.1 0.0
2003-Mar-24 Mon ### ### ### ### 156,443 0 79.4 79.4 0.0
2003-Mar-21 Fri ### ### ### ### 91.5 91.5 0.0
2003-Mar-20 Thu ### ### ### ### ### ### 0.0
2003-Mar-19 Wed ### ### ### ### 221,359 0 21.9 21.9 0.0
2003-Mar-18 Tue ### ### ### ### 470,250 0 97.1 97.1 0.0
2003-Mar-17 Mon ### ### ### ### 91.1 91.1 0.0
2003-Mar-14 Fri ### ### ### ### 23.0 23.0 0.0
2003-Mar-13 Thu ### ### ### ### 239,077 0 ### ### 0.0
2003-Mar-12 Wed ### ### 1 ### 197,455 98,727 89.4 89.4 0.0
2003-Mar-11 Tue ### ### ### 1 580,371 0 87.2 87.2 ###
2003-Mar-10 Mon ### ### ### ### 13.6 13.6 0.0
2003-Mar-07 Fri ### ### ### ### 290,022 0 ### ### 0.0
2003-Mar-06 Thu ### ### ### ### 493,480 0 ### ### 0.0
2003-Mar-05 Wed 1.2 1.2 ### ### 5.0 5.0 0.0
2003-Mar-04 Tue 1.23 1.23 ### 1.21 668,687 411,242 19.2 19.2 ###
2003-Mar-03 Mon 1.24 1.24 1.23 1.24 74.9 74.9 0.1
2003-Feb-28 Fri 1.27 1.29 1.21 1.23 369,223 461,528 ### ### 0.1
2003-Feb-27 Thu 1.24 1.27 1.24 1.27 ### ### ###
2003-Feb-26 Wed 1.26 1.26 1.23 1.24 ### ### 0.1
2003-Feb-25 Tue 1.28 1.28 1.25 1.25 19.4 19.4 ###
2003-Feb-24 Mon 1.26 ### 1.26 ### 386,320 243,381 91.0 91.0 0.0
2003-Feb-21 Fri 1.23 1.27 1.23 1.26 ### ### ###
2003-Feb-20 Thu 1.24 1.24 1.21 1.23 105,345 129,047 ### ### 0.1
2003-Feb-19 Wed 1.22 1.24 1.22 1.24 86.1 86.1 0.1
2003-Feb-18 Tue 1.22 1.22 1.21 1.21 23.2 23.2 ###
2003-Feb-17 Mon 1.21 1.23 ### 1.23 83.2 83.2 0.1
2003-Feb-14 Fri 1.21 1.23 1.2 1.2 140,625 170,859 ### ### 0.1
2003-Feb-13 Thu ### 1.22 ### 1.2 ### ### 0.1
2003-Feb-12 Wed ### 1.2 ### 1.2 397,471 238,482 90.1 90.1 0.1
2003-Feb-11 Tue 1.2 1.2 ### ### 20.2 20.2 0.0
2003-Feb-10 Mon ### 1.2 ### ### 281,624 168,974 ### ### 0.0
2003-Feb-07 Fri ### 1.2 ### 1.2 140,821 ### ### ### 0.1
2003-Feb-06 Thu ### ### ### ### 295,240 0 81.1 81.1 0.0
2003-Feb-05 Wed ### ### ### ### 83.4 83.4 0.0
2003-Feb-04 Tue ### ### ### ### ### ### 0.0
2003-Feb-03 Mon ### ### ### ### 88,927 0 21.4 21.4 0.0
2003-Jan-31 Fri ### ### ### ### ### ### 0.0
2003-Jan-30 Thu ### ### ### ### 99,688 0 ### ### 0.0
2003-Jan-29 Wed 1.23 1.23 ### ### 355,325 218,524 ### ### 0.0
2003-Jan-28 Tue 1.21 1.23 1.2 1.23 497,349 604,279 ### ### 0.1
2003-Jan-24 Fri ### 1.23 ### 1.23 ### ### 0.1
2003-Jan-23 Thu ### ### ### ### ### ### 0.0
2003-Jan-22 Wed ### ### ### ### 198,544 0 92.6 92.6 0.0
2003-Jan-21 Tue ### ### ### ### 237,183 0 ### ### 0.0
2003-Jan-20 Mon ### ### ### ### ### ### 0.0
2003-Jan-17 Fri ### ### ### ### 219,224 0 ### ### 0.0
2003-Jan-16 Thu ### ### ### ### 24.6 24.6 0.0
2003-Jan-15 Wed ### 1.2 ### ### 235,653 ### 84.7 84.7 0.0
2003-Jan-14 Tue 1.2 1.2 ### ### ### ### 0.0
2003-Jan-13 Mon 1.21 1.22 1.2 1.2 20.7 20.7 0.1
2003-Jan-10 Fri 1.24 1.25 1.21 1.22 251,670 309,554 ### ### 0.1
2003-Jan-09 Thu 1.2 1.24 1.2 1.24 399,989 487,986 ### ### 0.1
2003-Jan-08 Wed ### 1.2 ### 1.2 701,780 ### 88.6 88.6 0.1
2003-Jan-07 Tue ### ### ### ### 322,858 0 ### ### 0.0
2003-Jan-06 Mon ### ### ### ### ### ### 0.0
2003-Jan-03 Fri ### ### ### ### 122,124 0 ### ### 0.0
2003-Jan-02 Thu ### ### ### ### ### ### 0.0
2002-Dec-31 Tue ### ### ### ### ### ### 0.0
2002-Dec-30 Mon ### ### ### ### 207,953 0 9.6 9.6 0.0
2002-Dec-27 Fri ### ### ### ### 23,624 0 70.7 70.7 0.0
2002-Dec-24 Tue ### ### ### ### 17.2 17.2 0.0
2002-Dec-23 Mon ### ### ### ### 71.0 71.0 0.0
2002-Dec-20 Fri ### ### ### ### 264,253 0 ### ### 0.0
2002-Dec-19 Thu ### ### ### ### 67.3 67.3 0.0
2002-Dec-18 Wed ### ### ### ### ### ### 0.0
2002-Dec-17 Tue ### ### ### ### 78.7 78.7 0.0
2002-Dec-16 Mon ### ### ### ### 175,154 0 81.1 81.1 0.0
2002-Dec-13 Fri ### ### ### ### 322,355 0 22.0 22.0 0.0
2002-Dec-12 Thu ### ### ### ### 338,984 0 ### ### 0.0
2002-Dec-11 Wed ### ### ### ### 305,179 0 31.8 31.8 0.0
2002-Dec-10 Tue ### ### ### ### 82.6 82.6 0.0
2002-Dec-09 Mon ### ### ### ### 73.6 73.6 0.0
2002-Dec-06 Fri ### ### ### ### 614,077 0 ### ### 0.0
2002-Dec-05 Thu ### ### ### ### 564,180 0 80.2 80.2 0.0
2002-Dec-04 Wed ### ### ### ### ### ### 0.0
2002-Dec-03 Tue ### ### ### ### ### ### 0.0
2002-Dec-02 Mon ### ### ### ### 255,053 0 ### ### 0.0
2002-Nov-29 Fri ### ### ### ### 831,055 0 67.0 67.0 0.0
2002-Nov-28 Thu ### ### ### ### 493,286 0 ### ### 0.0
2002-Nov-27 Wed ### ### ### ### 355,578 0 12.3 12.3 0.0
2002-Nov-26 Tue ### ### ### ### 383,458 0 ### ### 0.0
2002-Nov-25 Mon ### ### ### ### 25.1 25.1 0.0
2002-Nov-22 Fri ### ### ### ### 84.4 84.4 0.0
2002-Nov-21 Thu ### ### ### ### ### ### 0.0
2002-Nov-20 Wed ### ### ### ### ### ### 0.0
2002-Nov-19 Tue ### ### ### ### ### ### 0.0
2002-Nov-18 Mon ### ### ### ### 314,451 0 9.4 9.4 0.0
2002-Nov-15 Fri ### ### ### ### 934,577 0 16.6 16.6 0.0
2002-Nov-14 Thu ### ### ### ### 86.6 86.6 0.0
2002-Nov-13 Wed ### ### ### ### 76.9 76.9 0.0
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### ### ### ### 91.1 91.1 0.0
2002-Nov-08 Fri ### ### ### ### 1,869,585 0 ### ### 0.0
2002-Nov-07 Thu ### ### ### ### 315,781 0 ### ### 0.0
2002-Nov-06 Wed ### ### ### ### 84.9 84.9 0.0
2002-Nov-05 Tue ### ### ### ### ### ### 0.0
2002-Nov-04 Mon ### ### ### ### 222,487 0 ### ### 0.0
2002-Nov-01 Fri ### ### ### ### ### ### 0.0
2002-Oct-31 Thu ### ### ### ### 160,382 0 ### ### 0.0
2002-Oct-30 Wed ### ### ### ### 537,873 0 9.4 9.4 0.0
2002-Oct-29 Tue ### ### ### ### 96.0 96.0 0.0
2002-Oct-28 Mon ### ### ### ### ### ### 0.0
2002-Oct-25 Fri ### ### ### ### 501,248 0 ### ### 0.0
2002-Oct-24 Thu 1 ### 1 ### ### ### 0.0
2002-Oct-23 Wed ### ### 1 1 156,587 ### 12.7 12.7 ###
2002-Oct-22 Tue ### ### ### ### ### ### 0.0
2002-Oct-21 Mon ### ### ### ### ### ### 0.0
2002-Oct-18 Fri ### ### ### ### 8.8 8.8 0.0
2002-Oct-17 Thu ### ### ### ### 1,030,024 0 97.9 97.9 0.0
2002-Oct-16 Wed ### ### ### ### ### ### 0.0
2002-Oct-15 Tue ### ### ### ### ### ### 0.0
2002-Oct-14 Mon ### ### ### ### 322,259 0 ### ### 0.0
2002-Oct-11 Fri ### ### ### ### ### ### 0.0
2002-Oct-10 Thu ### ### 0.89 ### ### ### 0.0
2002-Oct-09 Wed ### ### ### ### ### ### 0.0
2002-Oct-08 Tue ### ### ### ### 589,476 0 ### ### 0.0
2002-Oct-07 Mon ### ### ### ### ### ### 0.0
2002-Oct-04 Fri ### ### ### ### 19.9 19.9 0.0
2002-Oct-03 Thu ### ### ### ### 468,549 0 11.0 11.0 0.0
2002-Oct-02 Wed ### ### ### ### 428,583 0 ### ### 0.0
2002-Oct-01 Tue 0.88 ### 0.88 ### 89.2 89.2 0.0
2002-Sep-30 Mon 0.86 0.89 0.86 0.88 ### ### 0.1
2002-Sep-27 Fri ### ### 0.89 0.89 1,515,527 ### 19.6 19.6 ###
2002-Sep-26 Thu 0.89 ### 0.88 0.89 ### ### ###
2002-Sep-25 Wed 0.87 0.89 0.87 0.88 88.9 88.9 0.1
2002-Sep-24 Tue 0.88 0.89 0.88 0.89 469,182 415,226 90.3 90.3 ###
2002-Sep-23 Mon ### ### 0.89 0.89 ### ### ###
2002-Sep-20 Fri 0.86 ### 0.86 0.89 1,785,858 ### 94.4 94.4 ###
2002-Sep-19 Thu ### ### 0.88 0.88 475,329 209,144 ### ### 0.1
2002-Sep-18 Wed ### ### 0.89 ### 83.0 83.0 0.0
2002-Sep-17 Tue 0.86 ### 0.86 ### 428,188 184,120 ### ### 0.0
2002-Sep-16 Mon 0.88 ### 0.85 0.85 ### ### ###
2002-Sep-13 Fri 0.86 0.87 0.85 0.86 69.6 69.6 ###
2002-Sep-12 Thu ### ### 0.86 0.86 5.0 5.0 ###
2002-Sep-11 Wed ### ### ### ### ### ### 0.0
2002-Sep-10 Tue ### ### 0.87 0.89 344,853 ### 8.4 8.4 ###
2002-Sep-09 Mon ### ### ### ### 205,225 0 ### ### 0.0
2002-Sep-06 Fri ### ### ### ### ### ### 0.0
2002-Sep-05 Thu ### ### ### ### 79.7 79.7 0.0
2002-Sep-04 Wed ### ### ### ### 293,053 0 ### ### 0.0
2002-Sep-03 Tue ### ### ### ### ### ### 0.0
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri ### ### ### ### 250,344 0 89.7 89.7 0.0
2002-Aug-29 Thu ### ### ### ### 950,371 0 17.9 17.9 0.0
2002-Aug-28 Wed ### ### ### ### 2,532,988 0 87.0 87.0 0.0
2002-Aug-27 Tue ### ### ### ### 72.5 72.5 0.0
2002-Aug-26 Mon ### ### 0.89 ### ### ### 0.0
2002-Aug-23 Fri ### ### ### ### 78.1 78.1 0.0
2002-Aug-22 Thu 0.89 ### 0.88 ### 779,329 ### 90.8 90.8 0.0
2002-Aug-21 Wed 0.89 ### 0.88 ### ### ### 0.0
2002-Aug-20 Tue 0.84 0.87 0.84 0.87 ### ### 0.1
2002-Aug-19 Mon 0.83 0.85 0.83 0.83 475,859 399,721 ### ### ###
2002-Aug-16 Fri 0.81 0.83 0.81 0.82 ### ### 0.1
2002-Aug-15 Thu 0.8 0.83 0.8 0.81 357,847 291,645 78.6 78.6 0.1
2002-Aug-14 Wed 0.77 0.8 0.77 0.79 ### ### ###
2002-Aug-13 Tue 0.78 0.8 0.77 0.77 19.4 19.4 0.1
2002-Aug-12 Mon 0.76 0.78 0.75 0.78 90.3 90.3 0.1
2002-Aug-09 Fri 0.76 0.76 0.74 0.76 69.8 69.8 0.1
2002-Aug-08 Thu 0.74 0.75 0.73 0.74 165,270 ### 67.8 67.8 0.1
2002-Aug-07 Wed 0.74 0.74 0.72 0.73 176,980 ### 17.2 17.2 0.1
2002-Aug-06 Tue 0.7 0.74 0.7 0.74 98.6 98.6 0.1
2002-Aug-05 Mon 0.71 0.74 0.7 0.7 23.9 23.9 ###
2002-Aug-02 Fri 0.72 0.73 0.7 0.7 ### ### ###
2002-Aug-01 Thu 0.73 0.74 0.72 0.72 ### ### ###
2002-Jul-31 Wed 0.74 0.75 0.73 0.74 321,876 238,188 ### ### 0.1
2002-Jul-30 Tue 0.77 0.77 0.74 0.74 208,324 157,284 6.6 6.6 0.1
2002-Jul-29 Mon 0.75 0.77 0.74 0.75 69.3 69.3 ###
2002-Jul-26 Fri 0.74 0.75 0.73 0.75 292,755 ### ### ### ###
2002-Jul-25 Thu 0.76 0.77 0.74 0.74 12.8 12.8 0.1
2002-Jul-24 Wed 0.74 0.75 0.73 0.74 84.4 84.4 0.1
2002-Jul-23 Tue 0.74 0.76 0.72 0.76 338,176 250,250 84.9 84.9 0.1
2002-Jul-22 Mon 0.75 0.76 0.74 0.74 241,187 ### 22.2 22.2 0.1
2002-Jul-19 Fri 0.79 0.79 0.75 0.77 186,344 143,484 ### ### 0.1
2002-Jul-18 Thu 0.78 0.79 0.78 0.79 ### ### ###
2002-Jul-17 Wed 0.82 0.82 0.77 0.77 ### ### 0.1
2002-Jul-16 Tue 0.78 0.81 0.78 0.81 ### ### 0.1
2002-Jul-15 Mon 0.76 0.78 0.76 0.78 ### ### 0.1
2002-Jul-12 Fri 0.75 0.76 0.75 0.76 198,143 ### 83.1 83.1 0.1
2002-Jul-11 Thu 0.76 0.77 0.76 0.76 77.3 77.3 0.1
2002-Jul-10 Wed 0.77 0.78 0.76 0.76 ### ### 0.1
2002-Jul-09 Tue 0.77 0.77 0.75 0.76 ### ### 0.1
2002-Jul-08 Mon 0.77 0.78 0.75 0.76 ### ### 0.1
2002-Jul-05 Fri 0.77 0.78 0.74 0.76 19.1 19.1 0.1
2002-Jul-04 Thu 0.73 0.76 0.73 0.76 ### ### 0.1
2002-Jul-03 Wed 0.73 0.74 0.72 0.72 25.6 25.6 ###
2002-Jul-02 Tue 0.71 0.72 0.7 0.72 427,980 ### ### ### ###
2002-Jul-01 Mon 0.72 0.72 0.7 0.7 162,279 ### ### ### ###
2002-Jun-28 Fri 0.72 0.73 ### 0.73 2,110,174 ### ### ### 0.1
2002-Jun-27 Thu 0.7 0.72 ### 0.72 3,969,958 1,429,184 ### ### ###
2002-Jun-26 Wed 0.7 0.7 ### ### 1,814,941 635,229 35.9 35.9 0.0
2002-Jun-25 Tue 0.72 0.73 ### ### 639,154 ### ### ### 0.0
2002-Jun-24 Mon 0.73 0.73 0.71 0.71 ### ### ###
2002-Jun-21 Fri 0.71 0.73 0.71 0.72 ### ### ###
2002-Jun-20 Thu 0.72 0.73 0.71 0.71 ### ### ###
2002-Jun-19 Wed 0.72 0.74 0.72 0.72 78.0 78.0 ###
2002-Jun-18 Tue 0.73 0.73 0.71 0.73 ### ### 0.1
2002-Jun-17 Mon 0.75 0.76 0.73 0.73 18.7 18.7 0.1
2002-Jun-14 Fri 0.74 0.76 0.74 0.75 642,342 481,756 ### ### ###
2002-Jun-13 Thu 0.74 0.75 0.74 0.74 75.4 75.4 0.1
2002-Jun-12 Wed 0.73 0.74 0.73 0.74 ### ### 0.1
2002-Jun-11 Tue 0.72 0.74 0.72 0.73 ### ### 0.1
2002-Jun-07 Fri 0.73 0.74 0.72 0.72 ### ### ###
2002-Jun-06 Thu 0.75 0.77 0.71 0.72 ### ### ###
2002-Jun-05 Wed 0.77 0.78 0.75 0.75 15.3 15.3 ###
2002-Jun-04 Tue 0.78 0.8 0.77 0.77 380,381 ### ### ### 0.1
2002-Jun-03 Mon 0.79 0.79 0.78 0.79 2,590,021 ### 73.1 73.1 ###
2002-May-31 Fri 0.79 0.79 0.78 0.79 430,420 337,879 68.2 68.2 ###
2002-May-30 Thu 0.81 0.82 0.78 0.79 ### ### ###
2002-May-29 Wed 0.78 0.8 0.77 0.8 674,778 ### ### ### 0.1
2002-May-28 Tue 0.78 0.78 0.77 0.77 23.8 23.8 0.1
2002-May-27 Mon 0.78 0.78 0.77 0.77 ### ### 0.1
2002-May-24 Fri 0.78 0.78 0.76 0.77 366,872 ### 19.4 19.4 0.1
2002-May-23 Thu 0.78 0.79 0.77 0.78 75.6 75.6 0.1
2002-May-22 Wed 0.78 0.79 0.78 0.79 ### ### ###
2002-May-21 Tue 0.8 0.8 0.77 0.78 ### ### 0.1
2002-May-20 Mon 0.79 0.79 0.78 0.79 ### ### ###
2002-May-17 Fri 0.79 0.79 0.78 0.79 90,024 ### ### ### ###
2002-May-16 Thu 0.77 0.78 0.77 0.78 283,540 219,743 78.7 78.7 0.1
2002-May-15 Wed 0.78 0.78 0.75 0.77 22.9 22.9 0.1
2002-May-14 Tue 0.76 0.78 0.76 0.78 277,345 213,555 ### ### 0.1
2002-May-13 Mon 0.77 0.79 0.76 0.76 438,488 339,828 ### ### 0.1
2002-May-10 Fri 0.79 0.8 0.76 0.76 456,056 355,723 ### ### 0.1
2002-May-09 Thu 0.8 0.8 0.79 0.79 384,575 ### 31.5 31.5 ###
2002-May-08 Wed 0.79 0.8 0.79 0.79 ### ### ###
2002-May-07 Tue 0.81 0.81 0.79 0.79 308,050 246,440 20.1 20.1 ###
2002-May-06 Mon 0.81 0.81 0.8 0.8 302,125 ### 27.3 27.3 0.1
2002-May-03 Fri 0.84 0.85 0.8 0.82 141,846 117,022 ### ### 0.1
2002-May-02 Thu 0.83 0.86 0.82 0.83 74.7 74.7 ###
2002-May-01 Wed 0.82 0.85 0.82 0.84 ### ### ###
2002-Apr-30 Tue 0.83 0.83 0.79 0.81 1,354,858 ### 20.2 20.2 0.1
2002-Apr-29 Mon 0.84 0.85 0.83 0.84 777,571 653,159 ### ### ###
2002-Apr-26 Fri 0.84 0.85 0.84 0.84 68.8 68.8 ###
2002-Apr-24 Wed 0.85 0.85 0.84 0.84 491,245 ### ### ### ###
2002-Apr-23 Tue 0.83 0.85 0.83 0.85 127,084 106,750 91.1 91.1 ###
2002-Apr-22 Mon 0.84 0.85 0.84 0.84 ### ### ###
2002-Apr-19 Fri 0.85 0.85 0.84 0.84 ### ### ###
2002-Apr-18 Thu 0.84 0.85 0.83 0.83 707,783 ### ### ### ###
2002-Apr-17 Wed 0.81 0.83 0.81 0.83 254,685 208,841 89.2 89.2 ###
2002-Apr-16 Tue 0.85 0.85 0.82 0.82 ### ### 0.1
2002-Apr-15 Mon 0.85 0.86 0.84 0.84 ### ### ###
2002-Apr-12 Fri 0.82 0.85 0.81 0.85 ### ### ###
2002-Apr-11 Thu 0.83 0.84 0.8 0.81 14.7 14.7 0.1
2002-Apr-10 Wed 0.8 0.82 0.8 0.82 165,675 ### ### ### 0.1
2002-Apr-09 Tue 0.76 0.81 0.73 0.8 94.5 94.5 0.1
2002-Apr-08 Mon 0.8 0.8 0.78 0.78 148,627 ### 17.7 17.7 0.1
2002-Apr-05 Fri 0.8 0.82 0.8 0.8 ### ### 0.1
2002-Apr-04 Thu 0.81 0.81 0.79 0.8 ### ### 0.1
2002-Apr-03 Wed 0.84 0.85 0.8 0.81 10.3 10.3 0.1
2002-Apr-02 Tue 0.86 0.86 0.83 0.84 ### ### ###
2002-Mar-28 Thu 0.86 0.86 0.84 0.86 ### ### ###
2002-Mar-27 Wed 0.88 0.88 0.86 0.87 ### ### 0.1
2002-Mar-26 Tue 0.89 0.89 0.88 0.88 1,182,328 ### 29.9 29.9 0.1
2002-Mar-25 Mon 0.89 ### 0.89 ### 126,946 ### 82.3 82.3 0.0
2002-Mar-22 Fri 0.89 ### 0.89 ### 75.5 75.5 0.0
2002-Mar-21 Thu 0.89 ### 0.88 ### 79.3 79.3 0.0
2002-Mar-20 Wed ### ### 0.87 0.89 ### ### ###
2002-Mar-19 Tue ### ### 0.89 ### 71.9 71.9 0.0
2002-Mar-18 Mon 0.89 ### 0.89 ### 403,141 ### 88.1 88.1 0.0
2002-Mar-15 Fri 0.878 ### 0.86 0.88 3,721,057 1,600,054 ### ### 0.1
2002-Mar-14 Thu ### ### 0.88 0.89 ### ### ###
2002-Mar-13 Wed 0.89 ### 0.88 ### 81.2 81.2 0.0
2002-Mar-12 Tue ### ### 0.89 ### 242,782 ### ### ### 0.0
2002-Mar-11 Mon ### ### 0.89 ### 405,654 ### ### ### 0.0
2002-Mar-08 Fri ### ### ### ### 468,159 0 78.4 78.4 0.0
2002-Mar-07 Thu 0.89 ### 0.87 ### ### ### 0.0
2002-Mar-06 Wed ### ### 0.81 0.88 1,008,950 408,624 ### ### 0.1
2002-Mar-05 Tue ### ### ### ### 786,386 0 ### ### 0.0
2002-Mar-04 Mon ### ### ### ### ### ### 0.0
2002-Mar-01 Fri 0.85 0.89 0.85 0.89 369,285 321,277 91.4 91.4 ###
2002-Feb-28 Thu 0.84 0.86 0.84 0.85 79.5 79.5 ###
2002-Feb-27 Wed 0.84 0.86 0.84 0.84 ### ### ###
2002-Feb-26 Tue 0.84 0.85 0.84 0.85 82.7 82.7 ###
2002-Feb-25 Mon 0.83 0.85 0.83 0.84 492,471 413,675 ### ### ###
2002-Feb-22 Fri 0.85 0.85 0.83 0.84 26.1 26.1 ###
2002-Feb-21 Thu 0.81 0.85 0.81 0.84 866,928 719,550 ### ### ###
2002-Feb-20 Wed 0.76 0.8 0.76 0.8 528,342 ### ### ### 0.1
2002-Feb-19 Tue 0.76 0.77 0.75 0.76 ### ### 0.1
2002-Feb-18 Mon 0.75 0.76 0.75 0.75 75,459 56,971 ### ### ###
2002-Feb-15 Fri 0.78 0.78 0.75 0.75 8.7 8.7 ###
2002-Feb-14 Thu 0.75 0.78 0.75 0.77 1,413,570 1,081,381 87.7 87.7 0.1
2002-Feb-13 Wed 0.71 0.74 0.71 0.74 4,364,147 ### 93.8 93.8 0.1
2002-Feb-12 Tue 0.72 0.72 0.71 0.71 628,150 449,127 25.2 25.2 ###
2002-Feb-11 Mon 0.73 0.73 0.71 0.72 24.0 24.0 ###
2002-Feb-08 Fri 0.73 0.74 0.71 0.72 ### ### ###
2002-Feb-07 Thu 0.71 0.73 0.71 0.71 ### ### ###
2002-Feb-06 Wed 0.74 0.74 0.71 0.71 95,254 69,059 ### ### ###
2002-Feb-05 Tue 0.76 0.76 0.73 0.73 ### ### 0.1
2002-Feb-04 Mon 0.76 0.77 0.76 0.76 69.3 69.3 0.1
2002-Feb-01 Fri 0.78 0.78 0.75 0.75 683,883 523,170 9.8 9.8 ###
2002-Jan-31 Thu 0.77 0.78 0.77 0.77 97,324 75,426 66.2 66.2 0.1
2002-Jan-30 Wed 0.76 0.77 0.76 0.77 81.5 81.5 0.1
2002-Jan-29 Tue 0.77 0.78 0.76 0.76 ### ### 0.1
2002-Jan-28 Mon 0.76 0.76 0.76 0.76 0 0.1
2002-Jan-25 Fri 0.75 0.78 0.75 0.76 243,475 186,258 78.8 78.8 0.1
2002-Jan-24 Thu 0.71 0.75 0.71 0.75 233,120 170,177 95.1 95.1 ###
2002-Jan-23 Wed 0.71 0.71 0.7 0.71 800,772 564,544 ### ### ###
2002-Jan-22 Tue 0.73 0.73 ### 0.7 7.1 7.1 ###
2002-Jan-21 Mon 0.73 0.74 0.72 0.72 54,281 39,625 ### ### ###
2002-Jan-18 Fri 0.75 0.75 0.74 0.74 20.6 20.6 0.1
2002-Jan-17 Thu 0.76 0.77 0.75 0.75 101,689 77,283 23.7 23.7 ###
2002-Jan-16 Wed 0.74 0.76 0.74 0.76 ### ### 0.1
2002-Jan-15 Tue 0.75 0.76 0.74 0.74 23.0 23.0 0.1
2002-Jan-14 Mon 0.75 0.76 0.75 0.75 414,481 ### 77.7 77.7 ###
2002-Jan-11 Fri 0.76 0.76 0.75 0.75 ### ### ###
2002-Jan-10 Thu 0.76 0.76 0.75 0.76 67.2 67.2 0.1
2002-Jan-09 Wed 0.75 0.76 0.75 0.75 137,873 ### 71.0 71.0 ###
2002-Jan-08 Tue 0.76 0.76 0.75 0.76 69.3 69.3 0.1
2002-Jan-07 Mon 0.75 0.76 0.75 0.76 ### ### 0.1
2002-Jan-04 Fri 0.75 0.76 0.75 0.76 19,549 14,759 ### ### 0.1
2002-Jan-03 Thu 0.76 0.76 0.75 0.75 22.1 22.1 ###
2002-Jan-02 Wed 0.75 0.76 0.74 0.76 70,857 53,142 76.6 76.6 0.1
2001-Dec-31 Mon 0.76 0.76 0.75 0.75 324,571 245,051 ### ### ###
2001-Dec-28 Fri 0.76 0.76 0.75 0.76 66.6 66.6 0.1
2001-Dec-27 Thu 0.76 0.76 0.76 0.76 62.2 62.2 0.1
2001-Dec-24 Mon 0.74 0.76 0.74 0.76 87.6 87.6 0.1
2001-Dec-21 Fri 0.75 0.76 0.74 0.76 241,376 ### 78.4 78.4 0.1
2001-Dec-20 Thu 0.77 0.77 0.75 0.75 13.2 13.2 ###
2001-Dec-19 Wed 0.78 0.78 0.76 0.78 ### ### 0.1
2001-Dec-18 Tue 0.75 0.77 0.74 0.77 75,278 ### ### ### 0.1
2001-Dec-17 Mon 0.77 0.77 0.75 0.75 ### ### ###
2001-Dec-14 Fri 0.77 0.77 0.759 0.759 20.4 20.4 0.1
2001-Dec-13 Thu 0.76 0.78 0.76 0.78 163,424 ### 90.4 90.4 0.1
2001-Dec-12 Wed 0.76 0.78 0.76 0.76 ### ### 0.1
2001-Dec-11 Tue 0.76 0.77 0.76 0.76 71.8 71.8 0.1
2001-Dec-10 Mon 0.77 0.77 0.75 0.76 280,757 213,375 ### ### 0.1
2001-Dec-07 Fri 0.78 0.78 0.77 0.77 123,749 ### 21.0 21.0 0.1
2001-Dec-06 Thu 0.78 0.78 0.76 0.78 186,755 ### 75.9 75.9 0.1
2001-Dec-05 Wed 0.76 0.79 0.76 0.78 392,679 304,326 ### ### 0.1
2001-Dec-04 Tue 0.78 0.79 0.75 0.75 ### ### ###
2001-Dec-03 Mon 0.8 0.81 0.78 0.78 18.9 18.9 0.1
2001-Nov-30 Fri 0.81 0.82 0.8 0.82 201,425 163,154 ### ### 0.1
2001-Nov-29 Thu 0.82 0.82 0.79 0.79 8.2 8.2 ###
2001-Nov-28 Wed 0.8 0.82 0.79 0.82 ### ### 0.1
2001-Nov-27 Tue 0.79 0.81 0.79 0.8 194,225 155,380 ### ### 0.1
2001-Nov-26 Mon 0.81 0.81 0.8 0.8 188,743 ### 22.9 22.9 0.1
2001-Nov-23 Fri 0.81 0.82 0.81 0.81 66.4 66.4 0.1
2001-Nov-22 Thu 0.8 0.82 0.8 0.81 146,773 118,886 78.0 78.0 0.1
2001-Nov-21 Wed 0.78 0.81 0.78 0.8 87.5 87.5 0.1
2001-Nov-20 Tue 0.79 0.79 0.78 0.78 211,120 165,729 24.2 24.2 0.1
2001-Nov-19 Mon 0.77 0.79 0.7 0.78 271,447 202,228 ### ### 0.1
2001-Nov-16 Fri 0.8 0.8 0.77 0.77 7.6 7.6 0.1
2001-Nov-15 Thu 0.79 0.79 0.78 0.79 ### ### ###
2001-Nov-14 Wed 0.81 0.81 0.77 0.77 266,253 ### 5.9 5.9 0.1
2001-Nov-13 Tue 0.79 0.81 0.78 0.81 167,425 ### ### ### 0.1
2001-Nov-12 Mon 0.83 0.83 0.78 0.79 145,175 ### 5.2 5.2 ###
2001-Nov-09 Fri ### 0.82 0.78 0.82 355,172 ### 79.5 79.5 0.1
2001-Nov-08 Thu 0.79 0.82 0.79 0.82 343,271 ### ### ### 0.1
2001-Nov-07 Wed 0.8 0.8 0.79 0.79 143,679 114,224 26.9 26.9 ###
2001-Nov-06 Tue 0.79 0.8 0.78 0.8 309,248 ### 77.1 77.1 0.1
2001-Nov-05 Mon 0.82 0.82 0.78 0.781 185,848 148,678 ### ### 0.1
2001-Nov-02 Fri 0.84 0.84 0.82 0.83 232,474 192,953 ### ### ###
2001-Nov-01 Thu 0.841 0.85 0.82 0.829 149,156 124,545 ### ### ###
2001-Oct-31 Wed 0.83 0.849 0.81 0.849 ### ### ###
2001-Oct-30 Tue 0.89 ### 0.83 0.83 ### ### ###
2001-Oct-29 Mon 0.84 0.89 0.84 0.89 ### ### ###
2001-Oct-26 Fri 0.83 0.85 0.83 0.85 ### ### ###
2001-Oct-25 Thu 0.789 0.85 0.789 0.85 323,371 ### 95.2 95.2 ###
2001-Oct-24 Wed 0.85 0.85 0.77 0.77 2.3 2.3 0.1
2001-Oct-23 Tue 0.83 0.85 0.83 0.85 478,985 402,347 ### ### ###
2001-Oct-22 Mon 0.82 0.83 0.82 0.83 169,641 139,953 ### ### ###
2001-Oct-19 Fri 0.84 0.85 0.82 0.82 13.5 13.5 0.1
2001-Oct-18 Thu ### 0.87 0.84 0.84 684,589 585,323 14.6 14.6 ###
2001-Oct-17 Wed 0.84 0.87 0.84 0.86 726,040 ### 81.9 81.9 ###
2001-Oct-16 Tue 0.82 0.85 0.81 0.84 ### ### ###
2001-Oct-15 Mon 0.8 0.82 0.8 0.8 204,876 165,949 ### ### 0.1
2001-Oct-12 Fri 0.83 0.83 0.78 0.8 224,459 180,689 ### ### 0.1
2001-Oct-11 Thu 0.84 0.84 0.81 0.83 21.0 21.0 ###
2001-Oct-10 Wed 0.8 0.83 0.78 0.83 ### ### ###
2001-Oct-09 Tue 0.78 ### 0.77 ### ### ### 0.0
2001-Oct-08 Mon 0.758 0.78 0.75 0.77 82.5 82.5 0.1
2001-Oct-05 Fri 0.77 0.77 0.76 0.77 ### ### 0.1
2001-Oct-04 Thu 0.76 0.78 0.76 0.78 ### ### 0.1
2001-Oct-03 Wed 0.77 0.77 0.74 0.76 ### ### 0.1
2001-Oct-02 Tue 0.76 0.77 0.75 0.75 811,072 ### ### ### ###
2001-Oct-01 Mon 0.77 0.77 0.74 0.76 19.4 19.4 0.1
2001-Sep-28 Fri 0.7 0.76 0.7 0.73 ### ### 0.1
2001-Sep-27 Thu 0.7 0.71 ### ### 29.5 29.5 0.0
2001-Sep-26 Wed 0.7 0.71 ### 0.71 ### ### ###
2001-Sep-25 Tue ### 0.7 ### 0.7 77.0 77.0 ###
2001-Sep-24 Mon ### ### ### ### 143,676 0 ### ### 0.0
2001-Sep-21 Fri ### ### ### ### 70.4 70.4 0.0
2001-Sep-20 Thu ### ### ### ### 90.8 90.8 0.0
2001-Sep-19 Wed ### ### ### ### 415,071 0 13.3 13.3 0.0
2001-Sep-18 Tue ### ### ### ### 242,648 0 82.2 82.2 0.0
2001-Sep-17 Mon ### ### 0.55 0.59 ### ### 0.0
2001-Sep-14 Fri 0.7 0.71 ### ### 302,857 ### 11.7 11.7 0.0
2001-Sep-13 Thu 0.7 0.72 0.7 0.71 97,089 ### 79.9 79.9 ###
2001-Sep-12 Wed ### 0.72 ### ### 85.7 85.7 0.0
2001-Sep-11 Tue 0.75 0.75 0.73 0.73 516,085 ### 14.5 14.5 0.1
2001-Sep-10 Mon 0.78 0.78 0.74 0.75 ### ### ###
2001-Sep-07 Fri 0.79 0.8 0.78 0.78 145,650 ### 21.6 21.6 0.1
2001-Sep-06 Thu 0.77 0.8 0.77 0.786 262,750 206,258 ### ### ###
2001-Sep-05 Wed 0.77 0.77 0.75 0.77 133,387 101,374 ### ### 0.1
2001-Sep-04 Tue 0.75 0.78 0.75 0.77 88.4 88.4 0.1
2001-Sep-03 Mon 0.77 0.78 0.75 0.75 ### ### ###
2001-Aug-31 Fri 0.76 0.78 0.76 0.77 ### ### 0.1
2001-Aug-30 Thu 0.79 0.79 0.74 0.77 15.2 15.2 0.1
2001-Aug-29 Wed 0.84 0.85 0.8 0.81 316,758 261,325 12.3 12.3 0.1
2001-Aug-28 Tue 0.77 0.87 0.77 0.86 972,874 797,756 99.1 99.1 ###
2001-Aug-27 Mon 0.78 0.78 0.77 0.78 70.7 70.7 0.1
2001-Aug-24 Fri 0.77 0.78 0.77 0.78 ### ### 0.1
2001-Aug-23 Thu 0.77 0.77 0.76 0.76 234,780 ### ### ### 0.1
2001-Aug-22 Wed 0.773 0.773 0.75 0.77 239,081 ### ### ### 0.1
2001-Aug-21 Tue 0.76 0.77 0.75 0.75 957,976 ### 23.7 23.7 ###
2001-Aug-20 Mon 0.73 0.76 0.72 0.752 173,476 128,372 ### ### ###
2001-Aug-17 Fri 0.73 0.74 0.71 0.74 96,679 ### ### ### 0.1
2001-Aug-16 Thu 0.74 0.74 0.7 0.73 ### ### 0.1
2001-Aug-15 Wed 0.76 0.76 0.74 0.74 1,327,975 995,981 ### ### 0.1
2001-Aug-14 Tue 0.77 0.77 0.75 0.76 1,591,251 1,209,350 23.2 23.2 0.1
2001-Aug-13 Mon 0.77 0.78 0.76 0.77 72.9 72.9 0.1
2001-Aug-10 Fri 0.77 0.78 0.76 0.77 567,243 436,777 ### ### 0.1
2001-Aug-09 Thu 0.77 0.77 0.76 0.77 ### ### 0.1
2001-Aug-08 Wed 0.76 0.78 0.76 0.77 80.0 80.0 0.1
2001-Aug-07 Tue 0.76 0.76 0.75 0.75 ### ### ###
2001-Aug-06 Mon 0.76 0.76 0.75 0.76 199,652 ### ### ### 0.1
2001-Aug-03 Fri 0.76 0.76 0.75 0.76 123,520 93,257 71.8 71.8 0.1
2001-Aug-02 Thu 0.77 0.77 0.75 0.75 381,559 289,984 ### ### ###
2001-Aug-01 Wed 0.76 0.77 0.75 0.76 1,996,283 1,517,175 ### ### 0.1
2001-Jul-31 Tue 0.76 0.77 0.75 0.75 549,657 ### 24.9 24.9 ###
2001-Jul-30 Mon 0.76 0.78 0.76 0.76 160,377 ### 74.5 74.5 0.1
2001-Jul-27 Fri 0.76 0.77 0.76 0.76 784,357 ### 66.6 66.6 0.1
2001-Jul-26 Thu 0.74 0.78 0.74 0.76 ### ### 0.1
2001-Jul-25 Wed 0.74 0.74 0.72 0.74 ### ### 0.1
2001-Jul-24 Tue 0.77 0.77 0.74 0.74 294,420 222,287 12.7 12.7 0.1
2001-Jul-23 Mon 0.775 0.79 0.76 0.78 519,824 ### 81.7 81.7 0.1
2001-Jul-20 Fri 0.79 0.79 0.76 0.77 18.0 18.0 0.1
2001-Jul-19 Thu 0.79 0.79 0.78 0.79 865,241 ### 73.2 73.2 ###
2001-Jul-18 Wed ### 0.8 0.78 0.79 352,776 ### 35.6 35.6 ###
2001-Jul-17 Tue 0.75 0.79 0.75 0.77 1,102,188 848,684 90.2 90.2 0.1
2001-Jul-16 Mon 0.78 0.79 0.75 0.75 10.3 10.3 ###
2001-Jul-13 Fri 0.78 0.79 0.76 0.77 288,754 223,784 23.2 23.2 0.1
2001-Jul-12 Thu 0.78 0.78 0.76 0.78 525,646 404,747 ### ### 0.1
2001-Jul-11 Wed 0.73 0.77 0.73 0.76 653,322 ### 92.0 92.0 0.1
2001-Jul-10 Tue 0.74 0.74 0.72 0.72 831,089 ### ### ### ###
2001-Jul-09 Mon 0.75 0.76 0.71 0.73 ### ### 0.1
2001-Jul-06 Fri 0.76 0.77 0.75 0.75 22.1 22.1 ###
2001-Jul-05 Thu 0.78 0.8 0.74 0.78 24,161,221 18,604,140 69.3 69.3 0.1
2001-Jul-04 Wed 0.72 0.77 0.72 0.77 609,180 ### ### ### 0.1
2001-Jul-03 Tue 0.651 0.72 0.651 0.72 1,180,621 ### 96.0 96.0 ###
2001-Jul-02 Mon ### ### ### ### 210,347 0 ### ### 0.0
2001-Jun-29 Fri 0.688 ### ### ### 311,925 0 ### ### 0.0
2001-Jun-28 Thu ### ### ### ### ### ### 0.0
2001-Jun-27 Wed ### 0.7 ### ### 25.7 25.7 0.0
2001-Jun-26 Tue ### ### ### ### 71.4 71.4 0.0
2001-Jun-25 Mon 0.7 0.71 ### ### ### ### 0.0
2001-Jun-22 Fri ### 0.71 ### 0.71 509,556 ### 95.9 95.9 ###
2001-Jun-21 Thu ### ### ### ### ### ### 0.0
2001-Jun-20 Wed 0.58 0.58 0.56 0.58 69.8 69.8 ###
2001-Jun-19 Tue 0.58 0.58 0.56 ### ### ### 0.0
2001-Jun-18 Mon 0.59 0.59 0.58 0.58 1,673,125 978,778 23.2 23.2 ###
2001-Jun-15 Fri 0.57 0.58 0.56 0.58 235,582 134,281 ### ### ###
2001-Jun-14 Thu 0.55 0.57 0.55 0.57 ### ### ###
2001-Jun-13 Wed 0.55 0.55 0.54 0.55 ### ### ###
2001-Jun-12 Tue 0.53 0.55 0.53 0.55 ### ### ###
2001-Jun-11 Mon 0.53 0.53 0.53 0.53 0 0.0
2001-Jun-08 Fri 0.53 0.54 0.53 0.53 278,146 ### 71.7 71.7 0.0
2001-Jun-07 Thu 0.52 0.52 0.475 0.52 71.2 71.2 0.0
2001-Jun-06 Wed 0.56 0.56 0.52 0.52 201,626 108,878 ### ### 0.0
2001-Jun-05 Tue 0.571 0.571 0.55 0.55 ### ### ###
2001-Jun-04 Mon 0.571 0.571 0.56 0.57 ### ### ###
2001-Jun-01 Fri 0.57 0.57 0.56 0.56 ### ### ###
2001-May-31 Thu 0.56 0.57 0.56 0.57 ### ### ###
2001-May-30 Wed 0.57 0.58 0.56 0.56 53,845 ### ### ### ###
2001-May-29 Tue 0.58 0.58 0.56 0.57 149,979 85,488 ### ### ###
2001-May-28 Mon 0.58 0.59 0.57 0.58 ### ### ###
2001-May-25 Fri 0.54 0.58 0.53 0.57 156,540 86,879 ### ### ###
2001-May-24 Thu 0.57 0.58 0.54 0.55 ### ### ###
2001-May-23 Wed 0.57 0.58 0.56 0.57 189,854 ### ### ### ###
2001-May-22 Tue 0.59 0.59 0.56 0.57 ### ### ###
2001-May-21 Mon ### ### 0.59 0.59 23.5 23.5 0.0
2001-May-18 Fri ### ### 0.58 0.58 ### ### ###
2001-May-17 Thu 0.59 ### 0.58 0.59 672,583 195,049 ### ### 0.0
2001-May-16 Wed 0.54 0.59 0.54 0.58 ### ### ###
2001-May-15 Tue 0.52 0.53 0.51 0.53 ### ### 0.0
2001-May-14 Mon 0.53 0.53 0.51 0.52 279,926 ### ### ### 0.0
2001-May-11 Fri 0.51 0.52 0.51 0.52 84.2 84.2 0.0
2001-May-10 Thu 0.51 0.51 0.5 0.5 81,775 ### 17.5 17.5 0.0
2001-May-09 Wed 0.5 0.51 0.5 0.5 364,027 ### ### ### 0.0
2001-May-08 Tue 0.5 0.51 ### ### ### ### 0.0
2001-May-07 Mon 0.54 0.54 0.5 0.51 5.8 5.8 ###
2001-May-04 Fri ### 0.54 0.49 0.54 96.7 96.7 0.0
2001-May-03 Thu 0.51 0.52 0.49 0.49 ### ### ###
2001-May-02 Wed 0.53 0.54 0.51 0.51 ### ### ###
2001-May-01 Tue 0.53 0.53 0.52 0.52 ### ### 0.0
2001-Apr-30 Mon 0.51 0.54 0.51 0.53 ### ### 0.0
2001-Apr-27 Fri 0.55 0.55 0.5 0.51 2.8 2.8 ###
2001-Apr-26 Thu 0.54 0.58 0.54 0.55 364,050 ### 82.3 82.3 ###
2001-Apr-25 Wed 0.54 0.54 0.54 0.54 0 0.0
2001-Apr-24 Tue 0.49 0.55 0.485 0.54 ### ### 0.0
2001-Apr-23 Mon 0.48 0.49 0.47 0.478 361,089 173,322 35.0 35.0 0.0
2001-Apr-20 Fri ### 0.48 ### 0.48 129,077 30,978 ### ### 0.0
2001-Apr-19 Thu 0.46 0.48 0.46 0.46 ### ### 0.0
2001-Apr-18 Wed 0.455 0.455 0.45 0.45 124,186 ### ### ### 0.0
2001-Apr-17 Tue 0.45 0.455 0.45 0.455 ### ### 0.0
2001-Apr-16 Mon 0.45 0.45 0.45 0.45 0 0.0
2001-Apr-13 Fri 0.45 0.45 0.45 0.45 0 0.0
2001-Apr-12 Thu 0.454 0.46 0.45 0.45 22.5 22.5 0.0
2001-Apr-11 Wed 0.44 0.46 0.44 0.455 87.5 87.5 0.0
2001-Apr-10 Tue 0.42 ### 0.42 ### ### ### 0.0
2001-Apr-09 Mon 0.4 ### 0.4 ### 92.3 92.3 0.0
2001-Apr-06 Fri ### 0.41 0.4 0.4 209,071 84,673 25.9 25.9 0.0
2001-Apr-05 Thu ### ### 0.4 0.4 12,353 2,470 20.5 20.5 0.0
2001-Apr-04 Wed 0.4 ### ### ### 81.5 81.5 0.0
2001-Apr-03 Tue ### 0.4 0.385 0.4 90.0 90.0 0.0
2001-Apr-02 Mon 0.4 0.41 ### ### 270,674 55,488 18.3 18.3 0.0
2001-Mar-30 Fri ### 0.41 ### 0.4 30.4 30.4 0.0
2001-Mar-29 Thu 0.41 0.41 0.4 0.4 301,187 121,980 17.2 17.2 0.0
2001-Mar-28 Wed ### ### ### 0.41 ### ### ###
2001-Mar-27 Tue 0.41 0.42 0.4 ### 4,727,025 1,938,080 ### ### 0.0
2001-Mar-26 Mon ### 0.42 ### 0.41 27.8 27.8 ###
2001-Mar-23 Fri ### 0.44 0.42 0.42 777,649 334,389 ### ### ###
2001-Mar-22 Thu 0.44 0.44 0.43 0.43 620,458 ### 22.3 22.3 ###
2001-Mar-21 Wed 0.44 0.44 0.43 0.44 73.0 73.0 ###
2001-Mar-20 Tue 0.45 0.45 0.44 0.44 137,189 61,049 ### ### ###
2001-Mar-19 Mon 0.45 0.46 0.45 0.45 79.1 79.1 0.0
2001-Mar-16 Fri 0.45 0.46 0.43 0.46 627,420 ### ### ### 0.0
2001-Mar-15 Thu 0.425 0.44 ### ### 90.2 90.2 0.0
2001-Mar-14 Wed ### 0.41 ### 0.41 88.6 88.6 ###
2001-Mar-13 Tue 0.4 0.4 ### 0.4 285,784 57,156 76.8 76.8 0.0
2001-Mar-12 Mon 0.41 0.41 0.4 0.4 61,741 ### ### ### 0.0
2001-Mar-09 Fri 0.41 0.41 ### 0.41 ### ### ###
2001-Mar-08 Thu 0.42 0.42 ### 0.41 ### ### ###
2001-Mar-07 Wed 0.41 0.42 0.41 0.42 86.9 86.9 ###
2001-Mar-06 Tue ### 0.42 ### ### ### ### 0.0
2001-Mar-05 Mon 0.41 ### 0.41 ### ### ### 0.0
2001-Mar-02 Fri 0.41 0.42 0.41 0.41 25,543 ### ### ### ###
2001-Mar-01 Thu 0.42 0.42 ### 0.41 13.9 13.9 ###
2001-Feb-28 Wed 0.42 0.42 ### 0.42 106,642 ### ### ### ###
2001-Feb-27 Tue 0.41 0.425 0.41 0.42 88.3 88.3 ###
2001-Feb-26 Mon ### ### 0.4 ### 19.3 19.3 0.0
2001-Feb-23 Fri 0.41 0.42 0.4 0.4 15.7 15.7 0.0
2001-Feb-22 Thu ### ### 0.41 0.41 26.5 26.5 ###
2001-Feb-21 Wed 0.41 ### 0.41 0.41 73.3 73.3 ###
2001-Feb-20 Tue ### ### 0.4 ### ### ### 0.0
2001-Feb-19 Mon ### ### ### ### 66,323 0 ### ### 0.0
2001-Feb-16 Fri ### ### ### ### 72.4 72.4 0.0
2001-Feb-15 Thu 0.41 0.41 0.4 0.41 75.9 75.9 ###
2001-Feb-14 Wed 0.41 0.42 0.41 0.41 ### ### ###
2001-Feb-13 Tue ### 0.42 0.41 0.41 26.1 26.1 ###
2001-Feb-12 Mon 0.425 ### 0.42 0.42 113,959 ### 24.7 24.7 ###
2001-Feb-09 Fri 0.42 0.42 0.42 0.42 ### ### ###
2001-Feb-08 Thu ### 0.425 ### 0.42 95,678 ### ### ### ###
2001-Feb-07 Wed 0.42 0.42 0.41 0.41 19.5 19.5 ###
2001-Feb-06 Tue 0.42 0.43 0.42 0.42 71.5 71.5 ###
2001-Feb-05 Mon 0.42 0.42 ### 0.42 39,375 ### ### ### ###
2001-Feb-02 Fri 0.43 0.44 0.43 0.44 35,650 ### 88.1 88.1 ###
2001-Feb-01 Thu 0.44 0.44 0.42 0.43 ### ### ###
2001-Jan-31 Wed 0.43 0.445 0.43 0.44 86.4 86.4 ###
2001-Jan-30 Tue 0.42 ### 0.42 0.43 ### ### ###
2001-Jan-29 Mon 0.43 0.43 0.425 0.425 ### ### ###
2001-Jan-25 Thu 0.446 0.446 0.425 0.44 46,648 ### 23.0 23.0 ###
2001-Jan-24 Wed 0.45 0.45 0.44 0.445 290,047 129,070 ### ### ###
2001-Jan-23 Tue 0.43 0.45 0.42 0.44 ### ### ###
2001-Jan-22 Mon ### 0.43 ### 0.43 1,032,740 ### ### ### ###
2001-Jan-19 Fri 0.41 ### 0.41 ### 120,024 ### 74.0 74.0 0.0
2001-Jan-18 Thu ### 0.41 ### 0.41 822,386 168,589 ### ### ###
2001-Jan-17 Wed ### 0.4 0.385 ### 27,645 10,850 ### ### 0.0
2001-Jan-16 Tue 0.4 0.4 ### ### 58,240 11,648 16.7 16.7 0.0
2001-Jan-15 Mon ### 0.4 ### 0.4 108,481 ### ### ### 0.0
2001-Jan-12 Fri ### ### ### ### 67,359 0 71.6 71.6 0.0
2001-Jan-11 Thu ### ### ### ### 16.9 16.9 0.0
2001-Jan-10 Wed ### 0.4 ### ### 52,386 10,477 87.7 87.7 0.0
2001-Jan-09 Tue ### ### ### ### 74.4 74.4 0.0
2001-Jan-08 Mon ### ### 0.385 0.385 28.1 28.1 0.0
2001-Jan-05 Fri 0.385 ### 0.385 ### 79.5 79.5 0.0
2001-Jan-04 Thu ### ### ### ### ### ### 0.0
2001-Jan-03 Wed 0.375 ### 0.375 0.385 26,044 4,883 ### ### 0.0
2001-Jan-02 Tue ### ### ### ### ### ### 0.0
2001-Jan-01 Mon ### ### ### 0.4 318,384 0 90.9 90.9 0.0
2000-Dec-29 Fri ### ### ### 0.4 318,384 0 90.9 90.9 0.0
2000-Dec-28 Thu ### ### ### ### 73.0 73.0 0.0
2000-Dec-26 Tue 0.385 0.385 ### ### ### ### 0.0
2000-Dec-25 Mon 0.385 0.385 ### ### ### ### 0.0
2000-Dec-22 Fri 0.385 0.385 ### ### ### ### 0.0
2000-Dec-21 Thu 0.4 0.4 ### ### 657,352 131,470 21.5 21.5 0.0
2000-Dec-20 Wed ### ### ### ### 77.8 77.8 0.0
2000-Dec-19 Tue ### 0.4 ### 0.4 ### ### 0.0
2000-Dec-18 Mon 0.4 0.4 ### 0.4 128,170 ### 74.6 74.6 0.0
2000-Dec-15 Fri ### ### ### 0.4 86.1 86.1 0.0
2000-Dec-14 Thu 0.4 0.41 0.4 0.4 71.1 71.1 0.0
2000-Dec-13 Wed ### 0.41 0.4 0.4 25.6 25.6 0.0
2000-Dec-12 Tue ### ### ### ### 74.5 74.5 0.0
2000-Dec-11 Mon 0.4 0.41 0.4 0.4 212,482 86,055 ### ### 0.0
2000-Dec-08 Fri 0.4 ### 0.4 ### 103,958 ### ### ### 0.0
2000-Dec-07 Thu 0.4 0.41 0.4 0.4 68.4 68.4 0.0
2000-Dec-06 Wed 0.4 ### ### 0.4 578,448 0 ### ### 0.0
2000-Dec-05 Tue 0.4 ### ### ### 183,724 0 27.0 27.0 0.0
2000-Dec-04 Mon ### 0.41 0.4 0.4 ### ### 0.0
2000-Dec-01 Fri 0.41 0.41 ### ### 27,548 5,647 ### ### 0.0
2000-Nov-30 Thu 0.41 0.41 ### 0.41 ### ### ###
2000-Nov-29 Wed 0.4 ### 0.4 0.41 88.2 88.2 ###
2000-Nov-28 Tue 0.41 0.41 0.4 0.4 240,222 97,289 22.0 22.0 0.0
2000-Nov-27 Mon 0.41 ### 0.4 0.41 52,489 ### 75.1 75.1 ###
2000-Nov-24 Fri ### ### 0.4 0.41 21.5 21.5 ###
2000-Nov-23 Thu 0.42 0.42 0.41 ### 29.6 29.6 0.0
2000-Nov-22 Wed 0.43 0.445 0.425 0.425 28,781 ### ### ### ###
2000-Nov-21 Tue 0.43 0.43 0.425 0.43 ### ### ###
2000-Nov-20 Mon 0.43 ### 0.425 0.425 153,453 ### ### ### ###
2000-Nov-17 Fri 0.43 0.44 0.43 0.43 170,950 ### ### ### ###
2000-Nov-16 Thu 0.44 0.44 0.43 0.43 ### ### ###
2000-Nov-15 Wed ### 0.44 0.425 0.44 76.2 76.2 ###
2000-Nov-13 Mon 0.445 0.445 ### ### ### ### 0.0
2000-Nov-10 Fri 0.44 0.455 0.44 0.44 ### ### ###
2000-Nov-09 Thu 0.455 0.46 ### ### 159,624 ### 6.7 6.7 0.0
2000-Nov-08 Wed 0.45 0.46 0.45 0.455 75.5 75.5 0.0
2000-Nov-07 Tue 0.44 0.455 0.44 0.455 82,129 36,752 88.5 88.5 0.0
2000-Nov-06 Mon 0.445 0.45 0.44 0.45 27,752 12,349 78.7 78.7 0.0
2000-Nov-03 Fri 0.45 0.45 0.445 0.45 ### ### 0.0
2000-Nov-02 Thu 0.45 0.45 0.445 0.45 67.0 67.0 0.0
2000-Nov-01 Wed 0.44 0.45 0.44 0.45 19,480 ### 86.2 86.2 0.0
2000-Oct-31 Tue 0.45 0.455 0.445 0.455 205,843 92,629 80.0 80.0 0.0
2000-Oct-30 Mon 0.45 0.45 0.44 0.45 ### ### 0.0
2000-Oct-27 Fri 0.445 0.455 0.44 0.44 22.8 22.8 ###
2000-Oct-26 Thu 0.44 0.45 0.44 0.44 106,823 ### ### ### ###
2000-Oct-25 Wed ### 0.44 ### ### 241,578 53,147 ### ### 0.0
2000-Oct-24 Tue ### 0.44 ### ### 143,587 31,589 74.3 74.3 0.0
2000-Oct-23 Mon 0.44 0.44 ### ### 30,274 ### 28.5 28.5 0.0
2000-Oct-20 Fri 0.44 0.45 0.44 0.445 72.7 72.7 ###
2000-Oct-19 Thu 0.42 0.44 0.42 0.44 60,184 25,879 ### ### ###
2000-Oct-18 Wed 0.45 0.45 0.44 0.44 224,548 99,923 19.9 19.9 ###
2000-Oct-17 Tue ### 0.47 ### 0.45 92.9 92.9 0.0
2000-Oct-16 Mon 0.443 0.45 0.43 0.45 ### ### 0.0
2000-Oct-13 Fri 0.42 0.43 0.41 0.425 222,775 ### ### ### ###
2000-Oct-12 Thu 0.455 0.455 0.425 0.43 6.9 6.9 ###
2000-Oct-11 Wed 0.455 0.455 0.45 0.45 342,523 ### 28.0 28.0 0.0
2000-Oct-10 Tue 0.45 0.455 0.45 0.45 359,529 162,686 74.2 74.2 0.0
2000-Oct-09 Mon 0.46 0.46 0.45 0.46 95,821 ### ### ### 0.0
2000-Oct-06 Fri 0.47 0.475 0.44 0.475 192,340 ### ### ### ###
2000-Oct-05 Thu 0.46 0.46 0.45 0.45 ### ### 0.0
2000-Oct-04 Wed 0.47 0.47 0.45 0.45 9.1 9.1 0.0
2000-Oct-03 Tue 0.48 0.48 0.47 0.47 160,857 ### 17.3 17.3 ###
2000-Oct-02 Mon 0.49 0.49 0.49 0.49 24,478 ### 71.0 71.0 ###
2000-Sep-29 Fri 0.49 ### 0.46 0.49 64.1 64.1 ###
2000-Sep-28 Thu ### 0.5 0.45 ### ### ### 0.0
2000-Sep-27 Wed 0.45 0.46 0.44 0.46 93,884 42,247 ### ### 0.0
2000-Sep-26 Tue 0.44 0.45 0.43 0.45 84.5 84.5 0.0
2000-Sep-25 Mon 0.445 0.45 0.445 0.45 ### ### 0.0
2000-Sep-22 Fri ### 0.445 ### 0.445 ### ### ###
2000-Sep-21 Thu 0.44 0.445 0.425 ### 94,277 ### ### ### 0.0
2000-Sep-20 Wed 0.42 ### 0.42 ### 92,385 ### 87.6 87.6 0.0
2000-Sep-19 Tue 0.42 0.42 ### 0.42 73,758 15,489 ### ### ###
2000-Sep-18 Mon 0.42 0.43 ### 0.42 ### ### ###
2000-Sep-15 Fri 0.43 0.43 0.42 0.43 70.3 70.3 ###
2000-Sep-14 Thu 0.445 0.45 0.43 0.43 ### ### ###
2000-Sep-13 Wed 0.455 0.455 0.44 0.45 113,085 ### 31.2 31.2 0.0
2000-Sep-12 Tue 0.47 0.47 0.43 0.43 142,228 ### 2.8 2.8 ###
2000-Sep-11 Mon 0.47 0.47 0.45 0.47 510,843 234,987 ### ### ###
2000-Sep-08 Fri 0.42 0.47 0.42 0.47 1,301,488 ### 98.6 98.6 ###
2000-Sep-07 Thu ### ### ### ### 2,072,988 0 96.8 96.8 0.0
2000-Sep-06 Wed ### ### ### ### 1,362,046 0 32.1 32.1 0.0
2000-Sep-05 Tue ### ### 0.375 0.375 ### ### ###
2000-Sep-04 Mon 0.375 ### 0.375 ### ### ### 0.0
2000-Sep-01 Fri ### 0.385 ### ### 72.6 72.6 0.0
2000-Aug-31 Thu ### 0.385 ### ### 76.9 76.9 0.0
2000-Aug-30 Wed 0.385 ### ### ### 102,759 0 ### ### 0.0
2000-Aug-29 Tue ### 0.385 0.375 ### ### ### 0.0
2000-Aug-28 Mon 0.385 0.385 ### ### ### ### 0.0
2000-Aug-25 Fri 0.375 0.385 0.375 0.385 258,249 ### 87.9 87.9 0.0
2000-Aug-24 Thu 0.375 ### 0.375 0.375 ### ### ###
2000-Aug-23 Wed ### ### 0.375 ### 75.6 75.6 0.0
2000-Aug-22 Tue 0.375 0.385 0.375 ### 533,328 ### ### ### 0.0
2000-Aug-21 Mon 0.375 ### 0.375 0.375 1,681,545 315,289 ### ### ###
2000-Aug-18 Fri 0.375 ### ### 0.375 943,687 0 70.2 70.2 ###
2000-Aug-17 Thu 0.385 ### 0.375 ### 714,258 133,923 25.5 25.5 0.0
2000-Aug-16 Wed ### ### 0.385 ### 279,079 53,722 ### ### 0.0
2000-Aug-15 Tue ### ### ### ### 90.0 90.0 0.0
2000-Aug-14 Mon ### ### ### ### ### ### 0.0
2000-Aug-11 Fri 0.375 0.375 ### 0.375 ### ### ###
2000-Aug-10 Thu 0.377 0.377 ### ### 632,749 119,273 18.3 18.3 0.0
2000-Aug-09 Wed ### ### ### ### 469,355 0 ### ### 0.0
2000-Aug-08 Tue 0.385 0.385 ### ### ### ### 0.0
2000-Aug-07 Mon ### ### ### ### 154,875 0 ### ### 0.0
2000-Aug-04 Fri 0.385 0.385 0.375 ### 25.2 25.2 0.0
2000-Aug-03 Thu ### ### 0.385 0.385 15.7 15.7 0.0
2000-Aug-02 Wed 0.4 0.4 ### ### 289,123 57,824 ### ### 0.0
2000-Aug-01 Tue 0.4 0.41 ### 0.41 ### ### ###
2000-Jul-31 Mon 0.41 0.41 ### ### 218,270 44,745 ### ### 0.0
2000-Jul-28 Fri ### 0.41 ### 0.41 ### ### ###
2000-Jul-27 Thu 0.41 0.41 ### 0.41 76.0 76.0 ###
2000-Jul-26 Wed ### ### 0.41 0.41 4.6 4.6 ###
2000-Jul-25 Tue 0.44 0.44 0.425 0.425 191,020 ### 13.6 13.6 ###
2000-Jul-24 Mon ### 0.44 0.43 0.44 ### ### ###
2000-Jul-21 Fri 0.43 0.44 0.43 0.44 81.2 81.2 ###
2000-Jul-20 Thu 0.42 0.445 0.42 0.43 85.6 85.6 ###
2000-Jul-19 Wed ### 0.43 ### ### 499,880 107,474 19.3 19.3 0.0
2000-Jul-18 Tue 0.43 0.43 0.41 ### ### ### 0.0
2000-Jul-17 Mon 0.44 0.445 0.425 0.425 161,145 ### 14.0 14.0 ###
2000-Jul-14 Fri 0.47 0.49 0.43 0.43 377,727 173,754 ### ### ###
2000-Jul-13 Thu ### 0.46 0.42 0.46 176,171 ### ### ### 0.0
2000-Jul-12 Wed 0.425 0.43 ### 0.43 851,548 183,082 68.9 68.9 ###
2000-Jul-11 Tue 0.425 ### 0.425 0.43 76.2 76.2 ###
2000-Jul-10 Mon 0.42 0.43 0.42 0.425 329,349 139,973 ### ### ###
2000-Jul-07 Fri ### 0.425 ### 0.42 74.7 74.7 ###
2000-Jul-06 Thu 0.425 0.425 0.41 0.41 367,772 153,544 ### ### ###
2000-Jul-05 Wed 0.425 0.425 0.41 0.42 129,359 ### ### ### ###
2000-Jul-04 Tue 0.42 0.425 0.41 0.425 67.7 67.7 ###
2000-Jul-03 Mon ### ### 0.42 0.42 217,388 45,651 ### ### ###
2000-Jun-30 Fri 0.423 0.425 ### 0.425 562,126 119,451 ### ### ###
2000-Jun-29 Thu 0.42 0.445 ### ### 534,940 119,024 71.6 71.6 0.0
2000-Jun-28 Wed 0.4 0.44 ### ### 961,055 ### 67.3 67.3 0.0
2000-Jun-27 Tue ### 0.385 0.345 0.385 969,976 354,041 96.3 96.3 0.0
2000-Jun-26 Mon ### ### ### ### ### ### 0.0
2000-Jun-23 Fri ### ### ### 0.355 707,752 0 72.5 72.5 0.0
2000-Jun-22 Thu ### 0.345 ### ### 635,529 109,628 ### ### 0.0
2000-Jun-21 Wed ### ### ### 0.345 709,453 0 28.4 28.4 0.0
2000-Jun-20 Tue ### ### 0.345 0.355 1,094,882 ### 17.4 17.4 0.0
2000-Jun-19 Mon 0.385 0.385 ### ### 175,123 ### 8.7 8.7 0.0
2000-Jun-16 Fri 0.385 ### ### 0.385 ### ### 0.0
2000-Jun-15 Thu ### ### 0.385 0.385 153,441 ### ### ### 0.0
2000-Jun-14 Wed ### ### 0.385 ### 226,781 43,655 28.5 28.5 0.0
2000-Jun-13 Tue ### 0.41 ### 0.41 263,829 54,084 93.6 93.6 ###
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-08 Thu ### 0.4 ### ### 64.8 64.8 0.0
2000-Jun-07 Wed ### ### ### ### 141,449 0 ### ### 0.0
2000-Jun-06 Tue 0.4 0.41 ### ### ### ### 0.0
2000-Jun-05 Mon 0.4 0.4 ### ### 20.5 20.5 0.0
2000-Jun-02 Fri ### ### ### ### 142,150 0 ### ### 0.0
2000-Jun-01 Thu ### ### 0.385 ### 69.3 69.3 0.0
2000-May-31 Wed ### ### ### ### ### ### 0.0
2000-May-30 Tue 0.4 0.4 ### ### 21.7 21.7 0.0
2000-May-29 Mon ### 0.4 ### 0.4 86.2 86.2 0.0
2000-May-26 Fri ### ### ### ### 339,983 0 ### ### 0.0
2000-May-25 Thu 0.375 ### ### ### 1,646,927 0 83.6 83.6 0.0
2000-May-24 Wed ### ### 0.375 0.375 6.0 6.0 ###
2000-May-23 Tue 0.41 0.42 ### ### 89,342 ### 27.4 27.4 0.0
2000-May-22 Mon 0.43 0.43 ### 0.41 66,372 ### ### ### ###
2000-May-19 Fri 0.41 0.42 0.41 0.42 85.4 85.4 ###
2000-May-18 Thu ### ### ### ### 58,273 0 72.9 72.9 0.0
2000-May-17 Wed 0.41 ### 0.41 ### 56,550 ### 95.6 95.6 0.0
2000-May-16 Tue 0.43 0.43 0.4 0.42 256,556 106,470 ### ### ###
2000-May-15 Mon ### 0.42 ### ### 76.2 76.2 0.0
2000-May-12 Fri 0.43 0.43 0.41 0.43 ### ### ###
2000-May-11 Thu ### ### 0.42 0.43 32.6 32.6 ###
2000-May-10 Wed 0.42 ### 0.42 ### 80,855 16,979 93.5 93.5 0.0
2000-May-09 Tue 0.425 0.425 0.42 0.42 36.5 36.5 ###
2000-May-08 Mon 0.43 0.43 0.425 0.425 ### ### ###
2000-May-05 Fri 0.45 0.45 0.43 0.43 9,150 4,026 7.5 7.5 ###
2000-May-04 Thu 0.43 0.43 0.42 0.43 127,889 54,352 ### ### ###
2000-May-03 Wed 0.43 0.445 0.43 0.43 ### ### ###
2000-May-02 Tue 0.45 0.45 0.43 0.44 26.2 26.2 ###
2000-May-01 Mon 0.45 0.45 0.43 0.445 45.4 45.4 ###
2000-Apr-28 Fri 0.445 0.45 0.445 0.45 185,746 83,121 69.9 69.9 0.0
2000-Apr-27 Thu 0.42 0.445 0.42 0.44 48,457 20,957 94.3 94.3 ###
2000-Apr-26 Wed 0.41 0.42 ### 0.42 86.9 86.9 ###
2000-Apr-25 Tue 0.4 0.4 0.4 0.4 0 0.0
2000-Apr-24 Mon 0.4 0.4 0.4 0.4 0 0.0
2000-Apr-21 Fri 0.4 0.4 0.4 0.4 0 0.0
2000-Apr-20 Thu 0.42 0.42 0.4 0.4 440,526 ### 10.0 10.0 0.0
2000-Apr-19 Wed 0.44 0.44 0.42 0.425 ### ### ###
2000-Apr-18 Tue 0.46 0.46 0.425 0.43 ### ### ###
2000-Apr-17 Mon 0.48 0.48 0.45 0.45 494,785 230,075 26.6 26.6 0.0
2000-Apr-14 Fri 0.5 0.5 0.49 0.49 146,028 72,283 15.3 15.3 ###
2000-Apr-13 Thu 0.51 0.51 0.5 0.5 91,454 46,184 ### ### 0.0
2000-Apr-12 Wed 0.527 0.527 0.5 0.51 169,079 86,822 ### ### ###
2000-Apr-11 Tue 0.51 0.51 0.5 0.51 77.2 77.2 ###
2000-Apr-07 Fri 0.51 0.51 0.5 0.5 24.4 24.4 0.0


<< Previous 1 2 3 4 5 6 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-21 18:15:30 thru 2025-05-21 18:15:31 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000