Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Fri 24-Mar-29 01:25:09 AM AEDT

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

(ADB) ADELAIDE BANK LIMITED Daily Prices...

     Prev Section TOC    Company Info for ADB    Limits Next Section


Company Details for (ADB) ADELAIDE BANK LIMITED

Listing Code ADB
Listing Name ADELAIDE BANK LIMITED
GICS Sector Banks
ISIN Name ADELAIDE BANK
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ADB5


Maximum Price date available .. Thursday 28th March 2024
Latest price with VOLUME for ADB .. Tuesday 20th November 2007

ADB 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 3.5 2,850 0.0
MAX ### 2,702,929 97.8


Font Format Legend

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


End of day Prices (full format),

153600 Days for (ADB) ADELAIDE BANK LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
2008-Feb-14 Thu 0 0 0 0 0 0.0
2008-Feb-13 Wed 0 0 0 0 0 0.0
2008-Feb-12 Tue 0 0 0 0 0 0.0
2008-Feb-11 Mon 0 0 0 0 0 0.0
2008-Feb-08 Fri 0 0 0 0 0 0.0
2008-Feb-07 Thu 0 0 0 0 0 0.0
2008-Feb-06 Wed 0 0 0 0 0 0.0
2008-Feb-05 Tue 0 0 0 0 0 0.0
2008-Feb-04 Mon 0 0 0 0 0 0.0
2008-Feb-01 Fri 0 0 0 0 0 0.0
2008-Jan-31 Thu 0 0 0 0 0 0.0
2008-Jan-30 Wed 0 0 0 0 0 0.0
2008-Jan-29 Tue 0 0 0 0 0 0.0
2008-Jan-25 Fri 0 0 0 0 0 0.0
2008-Jan-24 Thu 0 0 0 0 0 0.0
2008-Jan-23 Wed 0 0 0 0 0 0.0
2008-Jan-22 Tue 0 0 0 0 0 0.0
2008-Jan-21 Mon 0 0 0 0 0 0.0
2008-Jan-18 Fri 0 0 0 0 0 0.0
2008-Jan-17 Thu 0 0 0 0 0 0.0
2008-Jan-16 Wed 0 0 0 0 0 0.0
2008-Jan-15 Tue 0 0 0 0 0 0.0
2008-Jan-14 Mon 0 0 0 0 0 0.0
2008-Jan-11 Fri 0 0 0 0 0 0.0
2008-Jan-10 Thu 0 0 0 0 0 0.0
2008-Jan-09 Wed 0 0 0 0 0 0.0
2008-Jan-08 Tue 0 0 0 0 0 0.0
2008-Jan-07 Mon 0 0 0 0 0 0.0
2008-Jan-04 Fri 0 0 0 0 0 0.0
2008-Jan-03 Thu 0 0 0 0 0 0.0
2008-Jan-02 Wed 0 0 0 0 0 0.0
2007-Dec-31 Mon 0 0 0 0 0 0.0
2007-Dec-28 Fri 0 0 0 0 0 0.0
2007-Dec-27 Thu 0 0 0 0 0 0.0
2007-Dec-24 Mon 0 0 0 0 0 0.0
2007-Dec-21 Fri 0 0 0 0 0 0.0
2007-Dec-20 Thu 0 0 0 0 0 0.0
2007-Dec-19 Wed 0 0 0 0 0 0.0
2007-Dec-18 Tue 0 0 0 0 0 0.0
2007-Dec-17 Mon 0 0 0 0 0 0.0
2007-Dec-14 Fri 0 0 0 0 0 0.0
2007-Dec-13 Thu 0 0 0 0 0 0.0
2007-Dec-12 Wed 0 0 0 0 0 0.0
2007-Dec-11 Tue 0 0 0 0 0 0.0
2007-Dec-10 Mon 0 0 0 0 0 0.0
2007-Dec-07 Fri 0 0 0 0 0 0.0
2007-Dec-06 Thu 0 0 0 0 0 0.0
2007-Dec-05 Wed 0 0 0 0 0 0.0
2007-Dec-04 Tue 0 0 0 0 0 0.0
2007-Dec-03 Mon 0 0 0 0 0 0.0
2007-Nov-30 Fri 0 0 0 0 0 0.0
2007-Nov-29 Thu 0 0 0 0 0 0.0
2007-Nov-28 Wed 0 0 0 0 0 0.0
2007-Nov-27 Tue 0 0 0 0 0 0.0
2007-Nov-26 Mon 0 0 0 0 0 0.0
2007-Nov-23 Fri 0 0 0 0 0 0.0
2007-Nov-22 Thu 0 0 0 0 0 0.0
2007-Nov-21 Wed 0 0 0 0 0 0.0
2007-Nov-20 Tue ### 15.58 14.29 15.58 2,348,873 ### ### ### 1.1
2007-Nov-19 Mon 14.4 14.42 14.26 14.42 606,947 ### ### ### ###
2007-Nov-16 Fri 14.26 14.42 14.25 14.25 ### ### 1.0
2007-Nov-15 Thu 14.5 14.5 14.26 ### 31.2 31.2 0.0
2007-Nov-14 Wed 14.48 14.53 ### 14.45 544,755 3,957,645 ### ### 1.0
2007-Nov-13 Tue 14.24 14.25 ### ### ### ### 0.0
2007-Nov-12 Mon ### 14.22 ### 14.2 ### ### 1.0
2007-Nov-09 Fri ### ### ### 14.25 130,676 0 ### ### 1.0
2007-Nov-08 Thu 14.2 ### ### ### ### ### 0.0
2007-Nov-07 Wed 14.55 ### 14.42 14.42 216,988 1,564,483 27.8 27.8 ###
2007-Nov-06 Tue ### ### 14.42 14.42 ### ### ###
2007-Nov-05 Mon 14.82 14.85 ### 14.46 376,044 2,792,126 29.8 29.8 1.0
2007-Nov-02 Fri 14.75 ### 14.7 ### 266,755 1,960,649 ### ### 0.0
2007-Nov-01 Thu 14.87 ### 14.78 ### 409,072 3,023,042 ### ### 0.0
2007-Oct-31 Wed 14.83 14.87 ### ### ### ### 0.0
2007-Oct-30 Tue 14.77 14.83 14.73 14.8 188,221 ### 68.8 68.8 1.1
2007-Oct-29 Mon 14.76 14.85 ### 14.7 191,772 ### 34.6 34.6 ###
2007-Oct-26 Fri ### 14.76 ### 14.76 225,022 ### ### ### 1.1
2007-Oct-25 Thu 14.75 14.88 14.4 ### 268,440 ### 32.0 32.0 0.0
2007-Oct-24 Wed 14.51 14.76 14.51 ### 422,174 ### ### ### 0.0
2007-Oct-23 Tue 14.4 ### ### 14.5 175,448 0 66.1 66.1 1.0
2007-Oct-22 Mon 14.45 14.54 14.26 ### ### ### 0.0
2007-Oct-19 Fri 14.72 14.72 14.52 ### 227,587 3,327,321 ### ### 0.0
2007-Oct-18 Thu 14.8 14.82 ### ### 317,727 2,354,357 24.4 24.4 0.0
2007-Oct-17 Wed ### ### 14.51 14.55 447,780 3,248,643 10.1 10.1 ###
2007-Oct-16 Tue ### 15.2 ### ### 71.2 71.2 0.0
2007-Oct-15 Mon ### ### ### ### 534,642 0 ### ### 0.0
2007-Oct-12 Fri ### ### 14.86 ### 66.9 66.9 0.0
2007-Oct-11 Thu 14.76 ### 14.73 ### 229,245 1,688,389 71.7 71.7 0.0
2007-Oct-10 Wed 14.7 14.79 14.59 14.79 299,947 4,406,221 71.0 71.0 ###
2007-Oct-09 Tue 14.54 14.75 14.5 ### 348,922 5,102,984 ### ### 0.0
2007-Oct-08 Mon 14.73 14.73 14.47 14.54 23.7 23.7 1.0
2007-Oct-05 Fri 14.45 14.74 ### 14.73 79.2 79.2 1.1
2007-Oct-04 Thu ### 14.43 14.28 14.4 ### ### 1.0
2007-Oct-03 Wed 14.4 14.48 ### ### 411,873 ### ### ### 0.0
2007-Oct-02 Tue 14.42 14.46 ### 14.4 475,771 3,439,824 ### ### 1.0
2007-Oct-01 Mon ### 14.42 14.26 14.27 ### ### ###
2007-Sep-28 Fri 14.28 ### ### ### 22.4 22.4 0.0
2007-Sep-27 Thu ### 14.44 14.25 ### 61.8 61.8 0.0
2007-Sep-26 Wed ### ### 14.22 14.25 25.4 25.4 1.0
2007-Sep-25 Tue 14.4 14.4 14.24 ### ### ### 0.0
2007-Sep-24 Mon 14.28 14.47 14.21 ### 567,386 ### ### ### 0.0
2007-Sep-21 Fri 14.22 ### ### 14.24 324,855 0 ### ### 1.0
2007-Sep-20 Thu ### ### 14.22 14.4 1,110,989 ### 11.2 11.2 1.0
2007-Sep-19 Wed 14.4 ### ### ### ### ### 0.0
2007-Sep-18 Tue 14.77 14.77 13.55 13.71 3.0 3.0 ###
2007-Sep-17 Mon ### ### 14.74 14.74 1,025,974 7,561,428 ### ### 1.1
2007-Sep-14 Fri 15.7 15.81 ### 15.7 447,929 3,540,878 ### ### ###
2007-Sep-13 Thu ### ### ### ### 361,476 0 ### ### 0.0
2007-Sep-12 Wed 15.89 ### 15.73 15.8 ### ### 1.1
2007-Sep-11 Tue 15.87 15.87 15.7 15.8 300,671 ### ### ### 1.1
2007-Sep-10 Mon 15.7 15.85 ### 15.73 ### ### ###
2007-Sep-07 Fri 15.88 ### 15.75 ### 100,142 ### ### ### 0.0
2007-Sep-06 Thu 15.71 15.87 ### 15.75 67.7 67.7 1.1
2007-Sep-05 Wed ### ### ### 15.84 80.9 80.9 ###
2007-Sep-04 Tue ### 15.72 15.55 ### ### ### 0.0
2007-Sep-03 Mon ### 15.77 15.55 ### 253,483 3,969,543 ### ### 0.0
2007-Aug-31 Fri 15.4 ### ### ### 65.6 65.6 0.0
2007-Aug-30 Thu ### 15.8 ### 15.4 27.9 27.9 ###
2007-Aug-29 Wed 15.45 15.5 15.25 15.45 60.0 60.0 ###
2007-Aug-28 Tue ### 15.83 ### ### 261,256 2,067,841 34.9 34.9 0.0
2007-Aug-27 Mon ### ### 15.51 ### 537,644 4,169,429 21.9 21.9 0.0
2007-Aug-24 Fri ### ### 15.46 15.46 ### ### 1.1
2007-Aug-23 Thu 15.55 ### 15.52 ### 531,377 4,123,485 81.1 81.1 0.0
2007-Aug-22 Wed 15.44 15.45 ### 15.45 ### ### ###
2007-Aug-21 Tue ### 15.48 ### 15.44 ### ### 1.1
2007-Aug-20 Mon ### ### ### ### ### ### 0.0
2007-Aug-17 Fri 14.2 ### ### 14.27 ### ### ###
2007-Aug-16 Thu 14.5 ### 13.82 ### ### ### 0.0
2007-Aug-15 Wed ### 15.48 14.58 14.58 650,248 9,773,227 ### ### ###
2007-Aug-14 Tue 15.75 ### 15.25 15.46 912,623 6,958,750 ### ### 1.1
2007-Aug-13 Mon ### 16.46 15.72 15.72 ### ### 1.1
2007-Aug-10 Fri 15.71 16.26 ### 16.2 ### ### 1.2
2007-Aug-09 Thu 16.5 ### 16.5 16.51 ### ### ###
2007-Aug-08 Wed ### 14.4 ### 14.4 71.4 71.4 1.0
2007-Aug-07 Tue ### 14.2 ### ### 38.9 38.9 0.0
2007-Aug-06 Mon ### ### ### ### ### ### 0.0
2007-Aug-03 Fri ### ### ### ### 391,228 0 ### ### 0.0
2007-Aug-02 Thu 14.85 ### ### 14.26 448,380 0 ### ### 1.0
2007-Aug-01 Wed ### ### 14.49 14.59 ### ### 1.0
2007-Jul-31 Tue ### 15.21 ### 15.21 371,988 ### ### ### ###
2007-Jul-30 Mon 14.52 ### 14.52 14.86 345,788 2,510,420 ### ### ###
2007-Jul-27 Fri ### ### ### ### ### ### 0.0
2007-Jul-26 Thu ### 15.42 ### 15.25 ### ### ###
2007-Jul-25 Wed 15.4 15.4 15.22 ### ### ### 0.0
2007-Jul-24 Tue ### 15.49 ### 15.43 ### ### 1.1
2007-Jul-23 Mon ### ### 15.2 ### 213,787 1,624,781 ### ### 0.0
2007-Jul-20 Fri 15.25 ### ### ### ### ### 0.0
2007-Jul-19 Thu ### 15.26 ### 15.26 70.2 70.2 ###
2007-Jul-18 Wed 15.25 15.25 14.86 ### ### ### 0.0
2007-Jul-17 Tue ### ### ### 15.21 419,851 0 77.5 77.5 ###
2007-Jul-16 Mon ### ### 14.82 ### 113,649 ### 36.5 36.5 0.0
2007-Jul-13 Fri 14.86 ### 14.86 ### ### ### 0.0
2007-Jul-12 Thu ### ### 14.86 ### 224,024 ### ### ### 0.0
2007-Jul-11 Wed ### 14.86 14.51 14.8 343,158 5,039,275 76.7 76.7 1.1
2007-Jul-10 Tue 14.8 14.8 14.53 14.58 ### ### ###
2007-Jul-09 Mon 14.85 ### 14.7 14.79 387,883 2,850,940 38.4 38.4 ###
2007-Jul-06 Fri ### ### 14.77 14.85 555,083 4,099,287 33.7 33.7 ###
2007-Jul-05 Thu ### ### ### ### ### ### 0.0
2007-Jul-04 Wed 15.2 15.21 ### ### 323,488 2,460,126 ### ### 0.0
2007-Jul-03 Tue ### ### ### 15.2 ### ### 1.1
2007-Jul-02 Mon ### ### ### ### ### ### 0.0
2007-Jun-29 Fri 15.5 15.5 ### 15.24 ### ### 1.1
2007-Jun-28 Thu 15.45 15.55 15.23 ### 27.8 27.8 0.0
2007-Jun-27 Wed ### 15.8 15.4 15.4 363,641 ### ### ### ###
2007-Jun-26 Tue ### ### 15.51 ### ### ### 0.0
2007-Jun-25 Mon 15.76 ### 15.45 15.5 203,077 ### ### ### 1.1
2007-Jun-22 Fri ### ### 15.5 15.8 ### ### 1.1
2007-Jun-21 Thu 15.58 ### 15.45 ### 82.4 82.4 0.0
2007-Jun-20 Wed 15.25 15.45 ### 15.44 ### ### 1.1
2007-Jun-19 Tue 15.29 ### ### ### 178,158 0 ### ### 0.0
2007-Jun-18 Mon ### ### ### ### ### ### 0.0
2007-Jun-15 Fri ### 15.2 ### ### 33.9 33.9 0.0
2007-Jun-14 Thu 15.23 15.23 ### ### 134,052 ### ### ### 0.0
2007-Jun-13 Wed ### ### ### ### 317,351 0 34.5 34.5 0.0
2007-Jun-12 Tue ### 15.22 ### ### 101,880 ### 71.3 71.3 0.0
2007-Jun-08 Fri ### 15.24 14.84 ### 563,079 ### 70.1 70.1 0.0
2007-Jun-07 Thu ### ### ### ### 103,021 0 32.9 32.9 0.0
2007-Jun-06 Wed ### ### ### 15.27 606,153 0 ### ### ###
2007-Jun-05 Tue 15.25 15.8 ### 15.7 87.6 87.6 ###
2007-Jun-04 Mon ### 15.27 ### 15.24 69.4 69.4 1.1
2007-Jun-01 Fri ### ### ### ### 239,682 0 67.6 67.6 0.0
2007-May-31 Thu ### ### ### ### 409,477 0 29.7 29.7 0.0
2007-May-30 Wed ### ### 14.83 ### 279,785 ### ### ### 0.0
2007-May-29 Tue 14.87 ### 14.86 ### ### ### 0.0
2007-May-28 Mon 15.2 15.2 14.84 14.89 ### ### ###
2007-May-25 Fri 15.27 15.28 ### ### ### ### 0.0
2007-May-24 Thu 15.27 ### ### 15.2 157,684 0 ### ### 1.1
2007-May-23 Wed 15.24 ### ### ### 68.0 68.0 0.0
2007-May-22 Tue 15.21 15.29 ### 15.24 387,476 2,962,254 ### ### 1.1
2007-May-21 Mon ### ### ### ### 29.5 29.5 0.0
2007-May-18 Fri 15.2 ### ### ### 35.2 35.2 0.0
2007-May-17 Thu 15.25 15.4 ### ### 138,544 1,066,788 71.4 71.4 0.0
2007-May-16 Wed ### 15.4 ### 15.25 34.5 34.5 ###
2007-May-15 Tue ### 15.4 15.25 ### 70.6 70.6 0.0
2007-May-14 Mon ### ### ### ### ### ### 0.0
2007-May-11 Fri ### ### ### ### 197,282 0 68.6 68.6 0.0
2007-May-10 Thu ### 15.2 ### ### 68.4 68.4 0.0
2007-May-09 Wed ### 15.24 ### ### 66.6 66.6 0.0
2007-May-08 Tue 15.28 15.29 ### ### 209,788 1,603,829 29.6 29.6 0.0
2007-May-07 Mon 15.23 15.26 ### 15.26 ### ### ###
2007-May-04 Fri 15.23 15.23 ### 15.23 146,882 ### ### ### 1.1
2007-May-03 Thu 15.22 15.22 ### ### ### ### 0.0
2007-May-02 Wed ### 15.24 ### ### 69.2 69.2 0.0
2007-May-01 Tue ### 15.25 ### ### 281,885 2,149,373 43.4 43.4 0.0
2007-Apr-30 Mon ### 15.23 ### ### 313,252 ### 67.2 67.2 0.0
2007-Apr-27 Fri ### 15.23 ### 15.23 ### ### 1.1
2007-Apr-26 Thu ### 15.42 ### ### ### ### 0.0
2007-Apr-24 Tue ### ### ### 15.23 17.7 17.7 1.1
2007-Apr-23 Mon ### ### ### ### 517,685 0 ### ### 0.0
2007-Apr-20 Fri ### 15.2 ### ### 443,478 ### 33.2 33.2 0.0
2007-Apr-19 Thu ### ### 14.89 ### ### ### 0.0
2007-Apr-18 Wed 14.85 15.24 14.85 ### 580,070 8,727,153 ### ### 0.0
2007-Apr-17 Tue ### 15.2 14.75 14.75 1,114,050 ### 21.0 21.0 ###
2007-Apr-16 Mon 15.52 ### ### ### 14.3 14.3 0.0
2007-Apr-13 Fri 15.26 15.71 15.26 15.45 982,275 15,210,528 ### ### ###
2007-Apr-12 Thu ### ### ### ### 513,749 0 ### ### 0.0
2007-Apr-11 Wed 14.4 ### ### ### ### ### 0.0
2007-Apr-10 Tue ### ### ### ### ### ### 0.0
2007-Apr-05 Thu ### ### 13.87 ### 291,720 2,023,078 ### ### 0.0
2007-Apr-04 Wed ### ### 13.84 ### 415,279 ### 62.8 62.8 0.0
2007-Apr-03 Tue ### 13.88 13.58 13.84 ### ### 1.0
2007-Apr-02 Mon 13.75 13.77 ### ### 32.2 32.2 0.0
2007-Mar-30 Fri ### 13.83 ### 13.75 67.0 67.0 1.0
2007-Mar-29 Thu ### 13.84 ### 13.73 ### ### ###
2007-Mar-28 Wed ### ### ### ### 616,984 0 ### ### 0.0
2007-Mar-27 Tue ### ### 13.82 ### 69.3 69.3 0.0
2007-Mar-26 Mon ### ### ### ### 79.4 79.4 0.0
2007-Mar-23 Fri ### 13.72 13.54 13.58 294,779 ### ### ### ###
2007-Mar-22 Thu 13.8 ### ### ### 342,649 0 ### ### 0.0
2007-Mar-21 Wed 13.8 13.83 13.71 13.79 605,457 8,337,142 ### ### 1.0
2007-Mar-20 Tue 13.8 ### 13.77 13.8 ### ### 1.0
2007-Mar-19 Mon 13.21 13.89 13.21 ### 1,054,022 ### 92.2 92.2 0.0
2007-Mar-16 Fri ### ### ### ### 398,155 0 25.8 25.8 0.0
2007-Mar-15 Thu ### ### 12.85 ### 650,383 ### 75.2 75.2 0.0
2007-Mar-14 Wed ### ### 12.8 ### 394,388 2,524,083 73.7 73.7 0.0
2007-Mar-13 Tue 13.24 13.27 ### ### 27.9 27.9 0.0
2007-Mar-12 Mon ### 13.41 ### ### ### ### 0.0
2007-Mar-09 Fri ### 13.26 ### 13.2 ### ### 0.9
2007-Mar-08 Thu ### ### ### ### 75.1 75.1 0.0
2007-Mar-07 Wed 13.5 13.5 13.41 13.43 414,276 5,574,083 28.3 28.3 ###
2007-Mar-06 Tue ### ### ### ### 537,679 0 ### ### 0.0
2007-Mar-05 Mon ### 13.43 ### ### 35.8 35.8 0.0
2007-Mar-02 Fri 13.48 13.5 ### 13.44 38.8 38.8 ###
2007-Mar-01 Thu 13.42 13.8 13.42 13.56 ### ### 1.0
2007-Feb-28 Wed 13.5 13.5 13.23 ### 27.3 27.3 0.0
2007-Feb-27 Tue ### ### 13.75 13.76 24.6 24.6 1.0
2007-Feb-26 Mon ### ### ### ### 389,459 0 ### ### 0.0
2007-Feb-23 Fri 14.28 ### ### ### 447,284 0 ### ### 0.0
2007-Feb-22 Thu 14.45 14.5 ### ### 29.1 29.1 0.0
2007-Feb-21 Wed 14.41 14.45 ### ### ### ### 0.0
2007-Feb-20 Tue ### 14.5 14.26 14.41 321,056 4,616,785 74.3 74.3 ###
2007-Feb-19 Mon ### ### ### ### ### ### 0.0
2007-Feb-16 Fri 14.24 ### ### 14.23 39.3 39.3 ###
2007-Feb-15 Thu 14.44 14.44 14.2 14.22 ### ### 1.0
2007-Feb-14 Wed 14.5 14.5 14.25 14.44 33.2 33.2 ###
2007-Feb-13 Tue ### 14.49 ### 14.49 422,755 3,062,859 ### ### ###
2007-Feb-12 Mon ### ### ### ### 426,623 0 23.7 23.7 0.0
2007-Feb-09 Fri 14.26 14.56 14.26 ### ### ### 0.0
2007-Feb-08 Thu 13.8 14.24 13.8 ### 86.9 86.9 0.0
2007-Feb-07 Wed ### ### 13.8 13.8 ### ### 1.0
2007-Feb-06 Tue ### ### ### ### 877,320 0 ### ### 0.0
2007-Feb-05 Mon ### ### ### ### 626,120 0 ### ### 0.0
2007-Feb-02 Fri 13.26 ### 13.23 ### 2,702,929 17,879,875 ### ### 0.0
2007-Feb-01 Thu ### ### ### ### 1,314,428 0 91.1 91.1 0.0
2007-Jan-31 Wed 12.7 12.71 ### ### ### ### 0.0
2007-Jan-30 Tue 12.51 12.73 12.51 ### 655,978 8,278,442 73.9 73.9 0.0
2007-Jan-29 Mon 12.7 12.75 12.53 12.55 544,787 ### 30.9 30.9 ###
2007-Jan-25 Thu 12.75 12.8 ### ### 756,372 4,840,780 27.4 27.4 0.0
2007-Jan-24 Wed ### 12.79 ### 12.75 614,674 3,930,840 71.5 71.5 ###
2007-Jan-23 Tue ### 12.73 ### ### ### ### 0.0
2007-Jan-22 Mon 12.55 12.72 12.55 ### ### ### 0.0
2007-Jan-19 Fri ### 12.75 12.52 12.55 531,254 ### ### ### ###
2007-Jan-18 Thu 12.5 ### ### 12.58 ### ### 0.9
2007-Jan-17 Wed 12.54 12.55 ### ### 629,753 ### 23.9 23.9 0.0
2007-Jan-16 Tue 12.25 12.55 12.25 12.55 329,879 ### ### ### ###
2007-Jan-15 Mon 12.27 ### ### 12.21 ### ### 0.9
2007-Jan-12 Fri 12.2 ### ### 12.27 255,542 0 ### ### ###
2007-Jan-11 Thu ### 12.26 ### ### 533,359 ### 32.3 32.3 0.0
2007-Jan-10 Wed ### 12.44 ### ### 418,848 ### ### ### 0.0
2007-Jan-09 Tue 12.26 12.4 12.26 12.29 ### ### 0.9
2007-Jan-08 Mon ### ### ### 12.2 ### ### ###
2007-Jan-05 Fri 12.55 ### ### ### ### ### 0.0
2007-Jan-04 Thu 12.55 ### 12.45 12.45 401,226 ### ### ### ###
2007-Jan-03 Wed ### ### 12.53 ### 356,547 ### ### ### 0.0
2007-Jan-02 Tue 12.55 ### 12.5 12.53 34.0 34.0 ###
2006-Dec-29 Fri 12.53 12.59 12.44 12.44 208,023 ### ### ### 0.9
2006-Dec-28 Thu ### ### 12.51 12.53 269,324 1,684,621 ### ### ###
2006-Dec-27 Wed 12.49 ### 12.49 ### 211,742 1,322,328 76.6 76.6 0.0
2006-Dec-22 Fri 12.46 12.51 ### 12.45 153,945 962,925 ### ### ###
2006-Dec-21 Thu 12.55 12.55 ### ### ### ### 0.0
2006-Dec-20 Wed 12.43 12.55 ### 12.55 ### ### ###
2006-Dec-19 Tue ### 12.44 ### ### 436,170 2,712,977 70.7 70.7 0.0
2006-Dec-18 Mon 12.48 12.48 ### ### 25.7 25.7 0.0
2006-Dec-15 Fri ### 12.49 ### 12.49 ### ### 0.9
2006-Dec-14 Thu ### 12.45 ### ### 400,847 2,495,272 ### ### 0.0
2006-Dec-13 Wed 12.4 12.4 12.27 12.4 ### ### 0.9
2006-Dec-12 Tue 12.56 ### 12.45 12.45 442,149 2,752,377 29.2 29.2 ###
2006-Dec-11 Mon 12.51 ### 12.5 12.55 ### ### ###
2006-Dec-08 Fri 12.46 12.54 12.43 12.51 ### ### ###
2006-Dec-07 Thu 12.56 12.56 12.45 12.46 28.2 28.2 0.9
2006-Dec-06 Wed 12.8 12.83 12.51 12.59 ### ### ###
2006-Dec-05 Tue 12.75 12.88 12.74 12.77 502,327 ### 72.2 72.2 0.9
2006-Dec-04 Mon ### ### ### ### ### ### 0.0
2006-Dec-01 Fri ### ### ### ### 397,249 0 37.5 37.5 0.0
2006-Nov-30 Thu ### 13.73 ### ### 828,486 5,687,556 7.1 7.1 0.0
2006-Nov-29 Wed 13.52 ### 13.5 13.58 223,058 1,505,641 63.0 63.0 ###
2006-Nov-28 Tue ### ### 13.45 13.5 30.3 30.3 1.0
2006-Nov-27 Mon 13.8 13.8 ### 13.79 252,386 ### 36.2 36.2 1.0
2006-Nov-24 Fri 13.73 13.79 ### 13.79 129,553 ### ### ### 1.0
2006-Nov-23 Thu ### ### 13.5 ### 295,652 1,995,651 ### ### 0.0
2006-Nov-22 Wed 13.5 13.71 ### ### 253,357 ### 68.9 68.9 0.0
2006-Nov-21 Tue 13.44 13.5 ### ### ### ### 0.0
2006-Nov-20 Mon 13.83 13.85 ### ### 366,949 2,541,121 ### ### 0.0
2006-Nov-17 Fri ### ### 13.75 13.86 102,374 703,821 26.1 26.1 ###
2006-Nov-16 Thu 13.85 ### 13.72 13.8 ### ### 1.0
2006-Nov-15 Wed 13.8 ### 13.8 13.85 144,385 996,256 70.7 70.7 ###
2006-Nov-14 Tue ### ### ### 13.76 ### ### 1.0
2006-Nov-13 Mon ### ### ### ### 218,247 0 73.6 73.6 0.0
2006-Nov-10 Fri 13.85 ### 13.82 ### 231,773 1,601,551 ### ### 0.0
2006-Nov-09 Thu ### ### 13.8 13.86 143,928 ### ### ### ###
2006-Nov-08 Wed ### ### 13.85 ### 24.3 24.3 0.0
2006-Nov-07 Tue ### ### ### ### ### ### 0.0
2006-Nov-06 Mon ### ### 13.78 ### 71.6 71.6 0.0
2006-Nov-03 Fri 13.8 ### 13.76 ### 441,347 ### ### ### 0.0
2006-Nov-02 Thu 13.41 13.82 13.41 13.75 ### ### 1.0
2006-Nov-01 Wed ### 13.74 13.41 13.41 477,584 ### ### ### 1.0
2006-Oct-31 Tue 13.7 13.75 13.54 13.58 ### ### ###
2006-Oct-30 Mon 13.77 ### ### ### 24.8 24.8 0.0
2006-Oct-27 Fri 13.7 ### ### 13.88 79.9 79.9 ###
2006-Oct-26 Thu 13.53 13.7 13.51 13.7 ### ### 1.0
2006-Oct-25 Wed 13.5 ### 13.45 13.53 ### ### ###
2006-Oct-24 Tue 13.7 13.7 ### 13.42 115,880 793,778 ### ### 1.0
2006-Oct-23 Mon ### 13.8 ### 13.58 ### ### ###
2006-Oct-20 Fri 13.45 13.49 ### ### 23.5 23.5 0.0
2006-Oct-19 Thu 13.4 13.5 13.4 13.49 450,758 ### ### ### ###
2006-Oct-18 Wed 13.48 13.5 ### 13.45 ### ### ###
2006-Oct-17 Tue 13.54 13.54 13.41 13.43 32.8 32.8 ###
2006-Oct-16 Mon 13.54 ### 13.49 13.55 64.0 64.0 1.0
2006-Oct-13 Fri ### ### 13.28 13.55 76.8 76.8 1.0
2006-Oct-12 Thu ### ### 13.26 13.28 31.4 31.4 0.9
2006-Oct-11 Wed ### ### 13.25 ### 63.3 63.3 0.0
2006-Oct-10 Tue 13.22 ### 13.22 ### 254,621 1,683,044 67.9 67.9 0.0
2006-Oct-09 Mon 13.2 13.29 ### 13.22 228,782 1,520,256 69.4 69.4 0.9
2006-Oct-06 Fri 13.28 13.29 ### ### 21.8 21.8 0.0
2006-Oct-05 Thu ### 13.29 ### 13.28 470,077 ### 75.6 75.6 0.9
2006-Oct-04 Wed ### ### ### ### ### ### 0.0
2006-Oct-03 Tue 12.86 ### 12.86 ### ### ### 0.0
2006-Oct-02 Mon ### ### 12.83 12.85 151,842 ### 18.3 18.3 0.9
2006-Sep-29 Fri 12.87 ### 12.81 12.85 24.8 24.8 0.9
2006-Sep-28 Thu ### ### 12.8 12.87 222,728 1,425,459 ### ### ###
2006-Sep-27 Wed 12.8 ### 12.8 ### 375,946 2,406,054 75.1 75.1 0.0
2006-Sep-26 Tue 12.76 12.86 12.75 12.8 380,776 ### 72.5 72.5 0.9
2006-Sep-25 Mon 12.73 12.82 12.56 ### 21.4 21.4 0.0
2006-Sep-22 Fri 12.8 12.89 ### ### 418,872 ### 19.4 19.4 0.0
2006-Sep-21 Thu ### ### 12.8 12.85 598,179 3,828,345 19.4 19.4 0.9
2006-Sep-20 Wed ### 13.42 13.23 ### 32.4 32.4 0.0
2006-Sep-19 Tue ### 13.43 ### 13.41 464,240 3,117,371 ### ### 1.0
2006-Sep-18 Mon ### ### 13.2 ### 330,528 2,181,484 26.9 26.9 0.0
2006-Sep-15 Fri ### ### 13.2 13.25 288,757 ### ### ### ###
2006-Sep-14 Thu 13.4 13.4 13.24 ### 22.4 22.4 0.0
2006-Sep-13 Wed 13.26 ### ### ### ### ### 0.0
2006-Sep-12 Tue ### 13.4 ### ### 147,850 ### 39.9 39.9 0.0
2006-Sep-11 Mon 13.44 13.44 ### ### 39.1 39.1 0.0
2006-Sep-08 Fri 13.45 13.45 ### ### 211,758 1,424,072 26.0 26.0 0.0
2006-Sep-07 Thu 13.45 13.51 ### 13.5 ### ### 1.0
2006-Sep-06 Wed 13.55 ### 13.44 13.46 228,180 ### 29.7 29.7 ###
2006-Sep-05 Tue 13.52 ### 13.52 13.54 179,024 ### 66.9 66.9 1.0
2006-Sep-04 Mon 13.55 ### 13.43 13.53 164,749 1,106,289 30.4 30.4 ###
2006-Sep-01 Fri 13.55 ### 13.49 ### ### ### 0.0
2006-Aug-31 Thu ### ### ### 13.59 ### ### ###
2006-Aug-30 Wed 13.27 ### 13.27 ### 341,082 2,263,079 ### ### 0.0
2006-Aug-29 Tue ### 13.27 ### 13.2 70.4 70.4 0.9
2006-Aug-28 Mon ### 13.2 ### ### 249,478 1,646,554 ### ### 0.0
2006-Aug-25 Fri ### ### ### ### 475,747 0 ### ### 0.0
2006-Aug-24 Thu ### 13.2 ### ### 26.8 26.8 0.0
2006-Aug-23 Wed 13.22 ### ### 13.25 236,570 0 ### ### ###
2006-Aug-22 Tue ### ### 13.21 13.28 ### ### 0.9
2006-Aug-21 Mon 13.25 13.4 13.25 ### 283,379 3,776,025 ### ### 0.0
2006-Aug-18 Fri ### 13.25 ### 13.25 ### ### ###
2006-Aug-17 Thu ### 13.2 12.87 13.2 ### ### 0.9
2006-Aug-16 Wed ### ### 12.81 12.83 259,580 ### 36.4 36.4 ###
2006-Aug-15 Tue 12.88 ### 12.77 12.83 227,224 1,450,825 41.3 41.3 ###
2006-Aug-14 Mon 12.89 ### 12.85 12.88 244,744 1,572,480 ### ### ###
2006-Aug-11 Fri ### ### 12.86 12.86 ### ### 0.9
2006-Aug-10 Thu ### ### 12.87 ### 159,159 1,024,188 27.3 27.3 0.0
2006-Aug-09 Wed ### ### ### ### 244,252 0 32.9 32.9 0.0
2006-Aug-08 Tue 12.86 ### 12.86 ### ### ### 0.0
2006-Aug-07 Mon ### ### 12.82 12.86 ### ### 0.9
2006-Aug-04 Fri ### ### ### ### 153,942 0 78.1 78.1 0.0
2006-Aug-03 Thu ### ### ### ### 74.5 74.5 0.0
2006-Aug-02 Wed 12.85 12.89 12.72 12.73 30.8 30.8 ###
2006-Aug-01 Tue ### ### 12.87 ### 38.0 38.0 0.0
2006-Jul-31 Mon ### ### 12.83 ### 312,940 ### ### ### 0.0
2006-Jul-28 Fri ### 13.2 ### ### 198,680 1,311,288 18.0 18.0 0.0
2006-Jul-27 Thu 12.79 ### 12.79 ### ### ### 0.0
2006-Jul-26 Wed ### ### ### 12.85 398,485 0 30.7 30.7 0.9
2006-Jul-25 Tue 12.86 13.21 12.86 ### 140,743 1,834,585 82.0 82.0 0.0
2006-Jul-24 Mon 12.85 12.86 ### 12.81 ### ### ###
2006-Jul-21 Fri ### ### 12.8 12.87 34.5 34.5 ###
2006-Jul-20 Thu 12.85 ### ### ### 200,822 0 72.5 72.5 0.0
2006-Jul-19 Wed 12.77 12.83 12.71 12.74 39.1 39.1 ###
2006-Jul-18 Tue ### ### ### ### 18.3 18.3 0.0
2006-Jul-17 Mon 12.7 ### 12.51 ### 146,284 ### ### ### 0.0
2006-Jul-14 Fri ### ### 12.7 12.7 181,642 1,153,426 ### ### 0.9
2006-Jul-13 Thu ### 13.25 ### ### 261,175 1,730,284 ### ### 0.0
2006-Jul-12 Wed 13.2 13.25 ### ### 24.3 24.3 0.0
2006-Jul-11 Tue ### 13.25 ### 13.2 ### ### 0.9
2006-Jul-10 Mon 13.25 ### 13.21 13.26 199,946 1,320,643 ### ### 0.9
2006-Jul-07 Fri 13.27 ### 13.22 ### 284,744 1,882,157 ### ### 0.0
2006-Jul-06 Thu 13.23 ### 13.21 13.27 315,043 2,080,859 62.1 62.1 0.9
2006-Jul-05 Wed ### ### ### 13.26 ### ### 0.9
2006-Jul-04 Tue ### ### 13.2 13.27 28.6 28.6 0.9
2006-Jul-03 Mon ### ### ### 13.27 ### ### 0.9
2006-Jun-30 Fri ### ### ### ### 16.2 16.2 0.0
2006-Jun-29 Thu ### 13.29 ### 13.2 234,747 ### 61.2 61.2 0.9
2006-Jun-28 Wed 13.22 13.24 ### ### ### ### 0.0
2006-Jun-27 Tue ### 13.41 13.23 13.27 ### ### 0.9
2006-Jun-26 Mon ### 13.42 ### 13.42 87.8 87.8 1.0
2006-Jun-23 Fri 13.27 13.28 ### ### 136,771 908,159 26.4 26.4 0.0
2006-Jun-22 Thu 13.2 13.45 13.2 13.42 79.3 79.3 1.0
2006-Jun-21 Wed 13.2 13.28 ### ### ### ### 0.0
2006-Jun-20 Tue ### ### ### ### ### ### 0.0
2006-Jun-19 Mon 12.82 ### 12.8 ### 230,450 1,474,880 ### ### 0.0
2006-Jun-16 Fri ### ### ### ### 216,927 0 ### ### 0.0
2006-Jun-15 Thu ### ### 12.42 ### 62.8 62.8 0.0
2006-Jun-14 Wed 12.4 12.48 ### 12.42 ### ### 0.9
2006-Jun-13 Tue ### ### ### 12.53 ### ### ###
2006-Jun-09 Fri ### 12.47 ### 12.43 218,342 ### ### ### 0.9
2006-Jun-08 Thu 12.24 ### ### ### 273,959 0 86.3 86.3 0.0
2006-Jun-07 Wed ### 12.45 12.25 12.26 84,473 1,043,241 33.9 33.9 0.9
2006-Jun-06 Tue ### 12.4 ### ### 76.8 76.8 0.0
2006-Jun-05 Mon 12.52 ### ### ### 189,540 0 23.2 23.2 0.0
2006-Jun-02 Fri 12.85 ### 12.4 12.52 ### ### 0.9
2006-Jun-01 Thu ### 12.85 ### 12.79 91.6 91.6 ###
2006-May-31 Wed ### 12.4 12.23 ### 243,627 ### 72.9 72.9 0.0
2006-May-30 Tue ### 12.44 12.25 ### ### ### 0.0
2006-May-29 Mon 12.28 12.43 12.24 12.24 109,279 1,347,956 29.1 29.1 0.9
2006-May-26 Fri ### 12.5 12.21 12.25 23.7 23.7 0.9
2006-May-25 Thu ### ### 12.24 12.24 ### ### 0.9
2006-May-24 Wed ### 12.82 ### 12.58 ### ### 0.9
2006-May-23 Tue ### ### 12.28 12.28 17.8 17.8 0.9
2006-May-22 Mon 12.76 ### ### ### ### ### 0.0
2006-May-19 Fri 12.8 ### 12.76 12.76 84,858 ### 31.3 31.3 ###
2006-May-18 Thu ### ### 12.81 12.81 ### ### ###
2006-May-17 Wed 13.2 13.2 ### 13.2 ### ### 0.9
2006-May-16 Tue ### 13.22 ### 13.21 181,052 1,196,753 87.2 87.2 ###
2006-May-15 Mon 13.22 13.22 12.87 12.87 195,550 2,550,949 20.4 20.4 ###
2006-May-12 Fri ### 13.29 ### 13.22 ### ### 0.9
2006-May-11 Thu ### 13.2 ### 13.2 ### ### 0.9
2006-May-10 Wed ### 13.24 ### ### 38.2 38.2 0.0
2006-May-09 Tue ### ### ### ### 130,787 0 25.3 25.3 0.0
2006-May-08 Mon ### ### ### ### 71.0 71.0 0.0
2006-May-05 Fri ### ### ### ### 27.7 27.7 0.0
2006-May-04 Thu ### ### ### ### 292,473 0 ### ### 0.0
2006-May-03 Wed ### ### ### ### 34.8 34.8 0.0
2006-May-02 Tue ### ### ### 13.2 212,520 0 74.7 74.7 0.9
2006-May-01 Mon ### 13.27 ### ### 35.7 35.7 0.0
2006-Apr-28 Fri 13.21 13.25 ### 13.22 69.2 69.2 0.9
2006-Apr-27 Thu 13.25 13.26 ### ### ### ### 0.0
2006-Apr-26 Wed ### ### ### 13.26 382,386 0 ### ### 0.9
2006-Apr-24 Mon ### ### ### ### ### ### 0.0
2006-Apr-21 Fri ### ### ### ### 152,470 0 ### ### 0.0
2006-Apr-20 Thu ### ### ### ### ### ### 0.0
2006-Apr-19 Wed ### ### ### ### 41.2 41.2 0.0
2006-Apr-18 Tue ### ### ### ### ### ### 0.0
2006-Apr-13 Thu ### ### ### ### 92,728 0 25.0 25.0 0.0
2006-Apr-11 Tue ### ### ### ### 27.1 27.1 0.0
2006-Apr-10 Mon ### ### ### ### ### ### 0.0
2006-Apr-07 Fri ### ### ### ### ### ### 0.0
2006-Apr-06 Thu ### ### ### ### ### ### 0.0
2006-Apr-05 Wed ### ### ### ### 374,528 0 76.7 76.7 0.0
2006-Apr-04 Tue ### ### ### ### 40.0 40.0 0.0
2006-Apr-03 Mon ### ### ### ### ### ### 0.0
2006-Mar-31 Fri ### ### ### ### ### ### 0.0
2006-Mar-30 Thu ### ### ### ### 362,955 0 ### ### 0.0
2006-Mar-29 Wed ### ### ### ### 216,655 0 ### ### 0.0
2006-Mar-28 Tue ### ### 12.89 ### 665,827 4,291,255 65.1 65.1 0.0
2006-Mar-27 Mon ### ### 12.85 ### 76.2 76.2 0.0
2006-Mar-24 Fri ### ### ### ### 533,558 0 28.1 28.1 0.0
2006-Mar-23 Thu ### ### ### ### 66,977 0 31.4 31.4 0.0
2006-Mar-22 Wed ### ### ### ### ### ### 0.0
2006-Mar-21 Tue ### ### ### ### 275,376 0 ### ### 0.0
2006-Mar-20 Mon 13.2 13.23 ### ### ### ### 0.0
2006-Mar-17 Fri ### ### ### ### 148,555 0 78.3 78.3 0.0
2006-Mar-16 Thu ### ### ### ### 35.5 35.5 0.0
2006-Mar-15 Wed ### ### ### ### ### ### 0.0
2006-Mar-14 Tue ### ### ### ### ### ### 0.0
2006-Mar-13 Mon ### ### ### ### 82,442 0 30.0 30.0 0.0
2006-Mar-10 Fri ### ### ### ### 100,943 0 ### ### 0.0
2006-Mar-09 Thu 12.87 ### 12.86 ### 260,846 ### 73.3 73.3 0.0
2006-Mar-08 Wed 13.4 13.45 13.25 13.25 25.7 25.7 ###
2006-Mar-07 Tue 13.45 13.46 13.26 ### ### ### 0.0
2006-Mar-06 Mon ### 13.5 13.24 13.5 78.9 78.9 1.0
2006-Mar-03 Fri 13.44 13.45 13.23 13.23 128,674 ### ### ### 0.9
2006-Mar-02 Thu 13.2 13.45 13.2 13.43 76.9 76.9 ###
2006-Mar-01 Wed ### ### ### 13.25 315,324 0 41.0 41.0 ###
2006-Feb-28 Tue 13.4 13.5 ### 13.4 214,283 ### ### ### 1.0
2006-Feb-27 Mon ### 13.45 ### 13.45 414,753 ### ### ### ###
2006-Feb-24 Fri ### 13.25 ### ### 544,355 3,606,351 ### ### 0.0
2006-Feb-23 Thu 13.23 13.25 ### 13.2 ### ### 0.9
2006-Feb-22 Wed ### 13.21 ### ### 175,052 ### 33.0 33.0 0.0
2006-Feb-21 Tue 13.26 13.29 ### ### 340,573 ### 27.0 27.0 0.0
2006-Feb-20 Mon ### 13.25 ### 13.25 322,324 ### 75.0 75.0 ###
2006-Feb-17 Fri ### ### ### ### 74.2 74.2 0.0
2006-Feb-16 Thu ### ### ### ### 365,641 0 ### ### 0.0
2006-Feb-15 Wed ### ### ### ### 458,451 0 ### ### 0.0
2006-Feb-14 Tue ### ### ### ### 72.5 72.5 0.0
2006-Feb-13 Mon ### ### ### ### 263,053 0 42.2 42.2 0.0
2006-Feb-10 Fri ### ### ### ### 219,576 0 ### ### 0.0
2006-Feb-09 Thu ### ### ### ### 650,942 0 24.7 24.7 0.0
2006-Feb-08 Wed ### ### ### ### ### ### 0.0
2006-Feb-07 Tue ### ### ### ### 31.9 31.9 0.0
2006-Feb-06 Mon ### ### ### ### 247,558 0 77.6 77.6 0.0
2006-Feb-03 Fri 12.81 ### ### ### 77.5 77.5 0.0
2006-Feb-02 Thu 13.45 13.45 ### 12.8 ### ### 0.9
2006-Feb-01 Wed ### 13.42 13.21 13.42 250,782 ### 76.4 76.4 1.0
2006-Jan-31 Tue 13.57 13.57 13.25 13.25 17.1 17.1 ###
2006-Jan-30 Mon 13.42 13.53 13.42 13.53 77.6 77.6 ###
2006-Jan-27 Fri ### 13.45 ### ### 301,544 2,027,883 ### ### 0.0
2006-Jan-25 Wed ### 13.25 ### 13.25 75.6 75.6 ###
2006-Jan-24 Tue 13.25 13.26 ### ### 186,286 1,235,076 ### ### 0.0
2006-Jan-23 Mon 13.24 ### ### ### 190,475 0 31.4 31.4 0.0
2006-Jan-20 Fri 13.24 13.41 13.23 ### ### ### 0.0
2006-Jan-19 Thu 13.47 13.47 ### ### 301,555 2,030,972 19.1 19.1 0.0
2006-Jan-18 Wed 13.47 13.55 13.41 13.46 50.1 50.1 ###
2006-Jan-17 Tue 13.5 13.55 13.4 13.45 ### ### ###
2006-Jan-16 Mon ### ### ### 13.43 83,323 0 ### ### ###
2006-Jan-13 Fri 13.51 ### 13.51 ### ### ### 0.0
2006-Jan-12 Thu ### ### 13.52 13.52 24.4 24.4 1.0
2006-Jan-11 Wed 13.45 ### 13.45 ### ### ### 0.0
2006-Jan-10 Tue 13.51 13.55 ### 13.45 ### ### ###
2006-Jan-09 Mon 13.51 ### 13.5 13.55 67.9 67.9 1.0
2006-Jan-06 Fri ### 13.51 ### 13.51 88.1 88.1 ###
2006-Jan-05 Thu 13.29 ### ### ### ### ### 0.0
2006-Jan-04 Wed ### 13.29 ### 13.29 ### ### ###
2006-Jan-03 Tue ### 13.2 ### ### 125,958 831,322 ### ### 0.0
2005-Dec-30 Fri ### ### ### ### 51,877 0 14.9 14.9 0.0
2005-Dec-29 Thu ### ### ### ### 21.1 21.1 0.0
2005-Dec-28 Wed ### ### ### ### 75.8 75.8 0.0
2005-Dec-27 Tue ### 13.2 ### ### 85,271 562,788 16.0 16.0 0.0
2005-Dec-23 Fri ### 13.2 ### ### 85,271 562,788 16.0 16.0 0.0
2005-Dec-22 Thu ### ### ### ### 29.8 29.8 0.0
2005-Dec-21 Wed ### ### ### ### 83.2 83.2 0.0
2005-Dec-20 Tue 12.75 ### 12.74 12.85 ### ### 0.9
2005-Dec-19 Mon 12.87 ### 12.85 ### ### ### 0.0
2005-Dec-16 Fri 12.86 ### 12.75 12.76 187,448 1,194,981 26.1 26.1 ###
2005-Dec-15 Thu ### ### 12.86 12.86 292,673 1,881,887 17.1 17.1 0.9
2005-Dec-14 Wed ### ### 12.82 ### 68.3 68.3 0.0
2005-Dec-13 Tue 12.7 12.84 12.7 12.82 ### ### 0.9
2005-Dec-12 Mon ### 12.74 ### ### 207,729 ### ### ### 0.0
2005-Dec-09 Fri ### 12.73 12.51 ### ### ### 0.0
2005-Dec-08 Thu 12.86 ### ### ### ### ### 0.0
2005-Dec-07 Wed ### ### ### ### 189,386 0 ### ### 0.0
2005-Dec-06 Tue ### ### 12.82 12.85 185,625 1,189,856 20.5 20.5 0.9
2005-Dec-05 Mon ### ### ### ### 137,979 0 ### ### 0.0
2005-Dec-02 Fri ### ### ### ### 112,924 0 ### ### 0.0
2005-Dec-01 Thu ### 13.26 ### ### 28.3 28.3 0.0
2005-Nov-30 Wed 13.2 ### ### 13.26 385,855 0 ### ### 0.9
2005-Nov-29 Tue ### 13.2 ### ### ### ### 0.0
2005-Nov-28 Mon ### 13.2 ### 13.2 70.7 70.7 0.9
2005-Nov-25 Fri ### ### ### ### ### ### 0.0
2005-Nov-24 Thu ### ### ### ### 313,545 0 ### ### 0.0
2005-Nov-23 Wed 12.78 ### 12.78 ### 85.6 85.6 0.0
2005-Nov-22 Tue ### ### ### 12.71 252,841 0 15.9 15.9 0.9
2005-Nov-21 Mon ### ### ### ### ### ### 0.0
2005-Nov-18 Fri ### 13.2 ### ### 187,221 1,235,658 64.6 64.6 0.0
2005-Nov-17 Thu ### 13.21 ### ### 209,054 ### ### ### 0.0
2005-Nov-16 Wed 12.85 ### 12.75 ### 126,848 808,656 78.6 78.6 0.0
2005-Nov-15 Tue 12.59 12.85 12.59 12.77 83.2 83.2 0.9
2005-Nov-14 Mon ### ### 12.54 12.54 160,580 ### 28.7 28.7 0.9
2005-Nov-11 Fri 12.54 ### 12.53 12.59 230,451 1,443,775 74.8 74.8 ###
2005-Nov-10 Thu 12.5 12.55 12.45 12.5 177,458 2,218,225 ### ### 0.9
2005-Nov-09 Wed 12.58 12.58 12.43 12.52 ### ### 0.9
2005-Nov-08 Tue ### ### 12.51 12.53 239,278 1,496,683 25.9 25.9 ###
2005-Nov-07 Mon 12.73 12.85 12.55 12.59 25.5 25.5 ###
2005-Nov-04 Fri ### 12.84 ### 12.77 ### ### 0.9
2005-Nov-03 Thu 12.52 ### 12.52 ### 184,181 1,152,973 ### ### 0.0
2005-Nov-02 Wed 12.45 12.53 12.42 12.5 ### ### 0.9
2005-Nov-01 Tue 12.51 12.52 ### 12.4 154,154 ### 24.0 24.0 0.9
2005-Oct-31 Mon ### 12.51 ### 12.45 175,285 ### 67.6 67.6 ###
2005-Oct-28 Fri 12.25 12.29 ### ### 28.0 28.0 0.0
2005-Oct-27 Thu ### ### ### 12.28 133,280 0 ### ### 0.9
2005-Oct-26 Wed ### ### ### ### 16.7 16.7 0.0
2005-Oct-25 Tue ### 12.56 ### 12.4 252,545 1,585,982 ### ### 0.9
2005-Oct-24 Mon ### ### ### 12.26 361,426 0 32.1 32.1 0.9
2005-Oct-21 Fri 12.2 12.45 11.89 12.45 85.9 85.9 ###
2005-Oct-20 Thu ### 12.71 12.5 12.5 273,284 3,444,744 ### ### 0.9
2005-Oct-19 Wed 12.74 12.85 12.51 12.55 270,284 ### ### ### ###
2005-Oct-18 Tue ### ### 12.74 12.75 ### ### ###
2005-Oct-17 Mon 12.8 ### 12.8 ### ### ### 0.0
2005-Oct-14 Fri 12.81 ### 12.76 12.8 37.1 37.1 0.9
2005-Oct-13 Thu ### ### ### ### 196,173 0 89.2 89.2 0.0
2005-Oct-12 Wed ### ### ### ### 101,926 0 65.0 65.0 0.0
2005-Oct-11 Tue 12.75 12.84 ### 12.83 239,743 1,539,150 77.3 77.3 ###
2005-Oct-10 Mon 12.87 ### ### 12.76 26.0 26.0 ###
2005-Oct-07 Fri ### ### 12.4 ### 396,675 2,459,385 ### ### 0.0
2005-Oct-06 Thu ### ### 12.4 ### 403,345 ### ### ### 0.0
2005-Oct-05 Wed 13.2 ### ### 13.2 82.6 82.6 0.9
2005-Oct-04 Tue 13.24 13.49 ### ### 80.0 80.0 0.0
2005-Oct-03 Mon ### 13.23 ### ### 437,824 ### ### ### 0.0
2005-Sep-30 Fri ### ### 12.86 ### ### ### 0.0
2005-Sep-29 Thu ### ### ### ### ### ### 0.0
2005-Sep-28 Wed ### ### ### ### ### ### 0.0
2005-Sep-27 Tue 13.2 13.4 13.2 13.4 85.1 85.1 1.0
2005-Sep-26 Mon 13.22 13.29 ### 13.2 459,089 3,050,646 30.1 30.1 0.9
2005-Sep-23 Fri ### ### 13.46 13.52 237,081 1,595,555 26.2 26.2 1.0
2005-Sep-22 Thu 13.71 13.74 ### ### 24.8 24.8 0.0
2005-Sep-21 Wed ### 13.71 13.55 13.7 71.5 71.5 1.0
2005-Sep-20 Tue 13.49 13.75 13.48 13.52 66.7 66.7 1.0
2005-Sep-19 Mon ### ### ### ### 310,620 0 86.0 86.0 0.0
2005-Sep-16 Fri ### 13.51 ### 13.27 186,370 1,258,929 71.5 71.5 0.9
2005-Sep-15 Thu 13.2 13.5 ### ### 492,758 ### ### ### 0.0
2005-Sep-14 Wed ### ### ### 13.25 434,950 0 71.0 71.0 ###
2005-Sep-13 Tue ### 13.2 ### 13.2 ### ### 0.9
2005-Sep-12 Mon ### ### ### ### 29.1 29.1 0.0
2005-Sep-09 Fri ### 13.2 ### ### ### ### 0.0
2005-Sep-08 Thu ### ### ### ### 191,980 0 ### ### 0.0
2005-Sep-07 Wed ### ### 12.86 ### ### ### 0.0
2005-Sep-06 Tue 12.76 ### 12.72 12.8 680,621 4,328,749 73.6 73.6 0.9
2005-Sep-05 Mon ### 12.79 ### 12.7 385,579 2,465,777 78.5 78.5 0.9
2005-Sep-02 Fri 12.86 12.86 ### ### 166,371 ### 16.4 16.4 0.0
2005-Sep-01 Thu 12.84 12.85 12.7 12.78 381,552 4,874,326 25.9 25.9 0.9
2005-Aug-31 Wed ### ### ### ### ### ### 0.0
2005-Aug-30 Tue 12.48 ### 12.48 12.89 398,985 ### 91.8 91.8 ###
2005-Aug-29 Mon 12.5 12.5 ### 12.45 236,442 ### ### ### ###
2005-Aug-26 Fri 12.49 ### 12.49 12.51 ### ### ###
2005-Aug-25 Thu 12.4 ### 12.4 ### 208,257 ### 84.3 84.3 0.0
2005-Aug-24 Wed ### ### 12.4 12.55 260,450 ### 35.3 35.3 ###
2005-Aug-23 Tue 12.49 ### 12.49 ### 470,121 ### ### ### 0.0
2005-Aug-22 Mon ### 12.48 ### 12.48 ### ### ###
2005-Aug-19 Fri ### 12.47 ### ### 71.4 71.4 0.0
2005-Aug-18 Thu 12.4 12.4 12.28 12.28 ### ### 0.9
2005-Aug-17 Wed 12.25 12.4 12.21 12.4 210,072 ### ### ### 0.9
2005-Aug-16 Tue 12.28 ### 12.23 ### 66.3 66.3 0.0
2005-Aug-15 Mon ### ### ### 12.2 70.1 70.1 ###
2005-Aug-12 Fri ### ### ### ### ### ### 0.0
2005-Aug-11 Thu ### ### ### ### 341,286 0 ### ### 0.0
2005-Aug-10 Wed ### ### 11.86 11.86 571,689 ### ### ### 0.8
2005-Aug-09 Tue ### ### ### ### 572,151 0 ### ### 0.0
2005-Aug-08 Mon ### ### ### ### ### ### 0.0
2005-Aug-05 Fri ### ### ### ### ### ### 0.0
2005-Aug-04 Thu 12.4 12.4 ### ### 318,147 ### ### ### 0.0
2005-Aug-03 Wed 12.4 12.43 ### 12.4 71.9 71.9 0.9
2005-Aug-02 Tue 12.25 ### ### ### 318,175 0 ### ### 0.0
2005-Aug-01 Mon 12.23 ### 12.23 12.28 160,676 ### ### ### 0.9
2005-Jul-29 Fri ### ### 12.2 12.25 941,125 ### 28.2 28.2 0.9
2005-Jul-28 Thu 12.46 12.5 ### 12.4 346,673 ### ### ### 0.9
2005-Jul-27 Wed ### ### 12.29 12.48 80.5 80.5 ###
2005-Jul-26 Tue ### 12.28 ### 12.28 82.1 82.1 0.9
2005-Jul-25 Mon ### ### ### ### 179,088 0 70.3 70.3 0.0
2005-Jul-22 Fri 11.78 ### 11.75 11.79 ### ### 0.8
2005-Jul-21 Thu ### 11.85 ### 11.75 232,022 ### 71.7 71.7 ###
2005-Jul-20 Wed 11.55 11.83 11.55 11.55 170,423 1,992,244 67.1 67.1 0.8
2005-Jul-19 Tue 11.7 11.75 11.55 11.55 234,356 2,730,247 ### ### 0.8
2005-Jul-18 Mon ### ### 11.8 11.8 ### ### 0.8
2005-Jul-15 Fri ### ### ### ### 72.0 72.0 0.0
2005-Jul-14 Thu 11.71 ### 11.71 11.86 ### ### 0.8
2005-Jul-13 Wed ### 11.72 11.59 ### 165,678 1,930,977 72.5 72.5 0.0
2005-Jul-12 Tue 11.55 11.77 11.5 ### 79.0 79.0 0.0
2005-Jul-11 Mon 11.48 11.55 11.42 11.45 135,821 ### 30.1 30.1 0.8
2005-Jul-08 Fri 11.4 11.48 ### 11.43 103,255 592,683 ### ### ###
2005-Jul-07 Thu 11.5 11.5 11.27 ### 317,040 ### 24.9 24.9 0.0
2005-Jul-06 Wed ### ### 11.47 11.48 24.1 24.1 0.8
2005-Jul-05 Tue ### 11.56 ### 11.48 128,527 742,886 ### ### 0.8
2005-Jul-04 Mon 11.46 11.56 ### ### ### ### 0.0
2005-Jul-01 Fri 11.49 11.5 11.43 11.46 109,228 ### 24.8 24.8 0.8
2005-Jun-30 Thu 11.42 11.58 11.42 11.47 104,550 1,202,325 ### ### ###
2005-Jun-29 Wed 11.55 11.55 11.4 11.46 208,658 2,394,350 ### ### 0.8
2005-Jun-28 Tue 11.5 11.58 11.5 11.55 116,289 1,341,975 68.1 68.1 0.8
2005-Jun-27 Mon 11.5 11.5 ### 11.45 164,959 ### 39.1 39.1 0.8
2005-Jun-24 Fri 11.43 11.55 ### 11.45 137,075 ### ### ### 0.8
2005-Jun-23 Thu 11.42 ### 11.4 11.46 ### ### 0.8
2005-Jun-22 Wed 11.51 11.58 11.41 11.42 30.6 30.6 0.8
2005-Jun-21 Tue 11.51 ### 11.45 11.58 238,020 ### ### ### 0.8
2005-Jun-20 Mon ### ### 11.51 11.51 29.1 29.1 0.8
2005-Jun-17 Fri 11.45 ### 11.43 ### 355,558 ### ### ### 0.0
2005-Jun-16 Thu ### 11.5 ### ### 73.4 73.4 0.0
2005-Jun-15 Wed 11.49 11.49 ### 11.4 24.5 24.5 0.8
2005-Jun-14 Tue 11.4 11.49 11.29 11.49 77.1 77.1 ###
2005-Jun-10 Fri 11.4 11.49 ### 11.4 137,644 ### ### ### 0.8
2005-Jun-09 Thu ### 11.53 ### 11.4 87.4 87.4 0.8
2005-Jun-08 Wed ### 11.21 ### ### 143,380 803,644 28.0 28.0 0.0
2005-Jun-07 Tue ### 11.21 ### ### 78.3 78.3 0.0
2005-Jun-06 Mon ### ### ### ### ### ### 0.0
2005-Jun-03 Fri ### ### ### ### 263,853 0 ### ### 0.0
2005-Jun-02 Thu ### ### ### ### 31.2 31.2 0.0
2005-Jun-01 Wed ### ### ### ### 158,127 0 ### ### 0.0
2005-May-31 Tue ### ### 10.82 ### 21.6 21.6 0.0
2005-May-30 Mon ### ### ### ### 190,243 0 ### ### 0.0
2005-May-27 Fri ### ### ### ### 86,147 0 ### ### 0.0
2005-May-26 Thu ### ### ### ### 102,385 0 70.2 70.2 0.0
2005-May-25 Wed ### ### ### ### 148,783 0 28.4 28.4 0.0
2005-May-24 Tue 10.8 ### 10.8 ### ### ### 0.0
2005-May-23 Mon 10.74 10.81 10.71 10.77 68.9 68.9 ###
2005-May-20 Fri 10.7 10.77 ### ### 30.2 30.2 0.0
2005-May-19 Thu 10.8 10.84 ### 10.7 ### ### 0.8
2005-May-18 Wed 10.4 ### ### ### 166,650 0 ### ### 0.0
2005-May-17 Tue 10.28 10.42 ### 10.42 288,070 1,500,844 86.0 86.0 0.7
2005-May-16 Mon ### 10.29 ### ### 74,545 ### ### ### 0.0
2005-May-13 Fri ### ### ### ### ### ### 0.0
2005-May-12 Thu 10.2 10.24 ### 10.22 398,844 2,042,081 68.9 68.9 0.7
2005-May-11 Wed ### 10.22 ### ### ### ### 0.0
2005-May-10 Tue ### ### ### ### ### ### 0.0
2005-May-09 Mon ### ### ### ### 30.7 30.7 0.0
2005-May-06 Fri 10.23 10.29 ### ### 163,623 841,840 ### ### 0.0
2005-May-05 Thu ### 10.4 ### 10.23 ### ### ###
2005-May-04 Wed ### ### ### ### 85.3 85.3 0.0
2005-May-03 Tue ### 10.2 ### ### 322,479 1,644,642 ### ### 0.0
2005-May-02 Mon 10.25 ### ### ### 344,228 0 ### ### 0.0
2005-Apr-29 Fri 10.49 10.49 ### 10.2 628,526 ### 16.9 16.9 0.7
2005-Apr-28 Thu ### ### ### ### 0 0.0
2005-Apr-27 Wed ### 10.7 10.56 ### 65,825 ### 73.7 73.7 0.0
2005-Apr-26 Tue 10.58 10.7 10.58 ### 80.8 80.8 0.0
2005-Apr-22 Fri 10.7 10.75 10.56 10.56 145,924 1,554,820 24.7 24.7 0.8
2005-Apr-21 Thu ### ### 10.57 ### ### ### 0.0
2005-Apr-20 Wed 10.59 10.75 10.5 ### ### ### 0.0
2005-Apr-19 Tue 10.24 10.59 10.24 10.59 294,642 ### 82.4 82.4 ###
2005-Apr-18 Mon ### ### ### 10.2 34.4 34.4 0.7
2005-Apr-15 Fri 10.48 10.52 10.42 10.43 46.4 46.4 0.7
2005-Apr-14 Thu 10.52 10.57 10.5 10.51 106,556 ### 45.6 45.6 ###
2005-Apr-13 Wed ### ### 10.48 ### 142,071 744,452 ### ### 0.0
2005-Apr-12 Tue ### ### 10.48 10.52 125,447 657,342 27.1 27.1 ###
2005-Apr-11 Mon 10.5 10.7 10.46 ### ### ### 0.0
2005-Apr-08 Fri 10.59 10.59 10.46 10.5 ### ### 0.8
2005-Apr-07 Thu 10.4 ### 10.4 10.46 62,287 ### ### ### 0.7
2005-Apr-06 Wed ### ### ### ### 17.6 17.6 0.0
2005-Apr-05 Tue 10.46 10.83 10.4 10.58 ### ### 0.8
2005-Apr-04 Mon ### 10.71 10.45 10.46 ### ### 0.7
2005-Apr-01 Fri ### ### ### 10.72 88,576 0 ### ### 0.8
2005-Mar-31 Thu 10.76 ### 10.76 ### 187,784 1,010,277 ### ### 0.0
2005-Mar-30 Wed 10.25 10.75 10.25 10.7 ### ### 0.8
2005-Mar-29 Tue 10.53 10.55 10.26 ### 101,180 1,052,777 ### ### 0.0
2005-Mar-24 Thu 10.57 10.81 10.45 10.58 72,327 ### ### ### 0.8
2005-Mar-23 Wed 10.8 10.8 ### ### ### ### 0.0
2005-Mar-22 Tue ### ### ### ### ### ### 0.0
2005-Mar-21 Mon 11.21 11.25 ### ### 124,475 700,171 33.3 33.3 0.0
2005-Mar-18 Fri 11.29 11.29 ### ### 22.0 22.0 0.0
2005-Mar-17 Thu ### ### ### ### 35.4 35.4 0.0
2005-Mar-16 Wed ### 11.25 ### 11.24 331,157 1,862,758 76.9 76.9 0.8
2005-Mar-15 Tue ### ### ### ### 281,588 0 30.5 30.5 0.0
2005-Mar-14 Mon ### ### ### ### 196,641 0 ### ### 0.0
2005-Mar-11 Fri ### ### ### ### 151,380 0 ### ### 0.0
2005-Mar-10 Thu ### ### 10.86 ### 112,683 ### 72.3 72.3 0.0
2005-Mar-09 Wed 10.86 ### 10.85 ### 74.6 74.6 0.0
2005-Mar-08 Tue ### ### 10.87 ### 321,779 ### 25.4 25.4 0.0
2005-Mar-07 Mon ### 11.22 ### ### 21.4 21.4 0.0
2005-Mar-04 Fri ### ### ### ### 293,350 0 ### ### 0.0
2005-Mar-03 Thu ### ### ### ### 69.0 69.0 0.0
2005-Mar-02 Wed ### ### ### ### 254,959 0 ### ### 0.0
2005-Mar-01 Tue 10.75 ### 10.73 ### 91.7 91.7 0.0
2005-Feb-28 Mon ### ### 10.72 10.81 29.5 29.5 0.8
2005-Feb-25 Fri 10.8 ### 10.75 10.85 71.3 71.3 0.8
2005-Feb-24 Thu ### ### 10.54 10.75 ### ### 0.8
2005-Feb-23 Wed ### ### ### ### 77.6 77.6 0.0
2005-Feb-22 Tue ### ### ### ### 98,171 0 ### ### 0.0
2005-Feb-21 Mon ### ### ### ### 93,054 0 71.1 71.1 0.0
2005-Feb-18 Fri ### ### ### ### 218,979 0 ### ### 0.0
2005-Feb-17 Thu ### ### ### ### 132,745 0 ### ### 0.0
2005-Feb-16 Wed ### ### ### ### 203,578 0 75.1 75.1 0.0
2005-Feb-15 Tue ### ### ### ### ### ### 0.0
2005-Feb-14 Mon ### ### ### ### 228,674 0 38.4 38.4 0.0
2005-Feb-11 Fri 11.2 11.2 ### ### 12.5 12.5 0.0
2005-Feb-10 Thu ### ### ### ### ### ### 0.0
2005-Feb-09 Wed ### 11.2 ### ### 196,475 ### 26.1 26.1 0.0
2005-Feb-08 Tue ### ### ### ### ### ### 0.0
2005-Feb-07 Mon ### ### ### ### 72.7 72.7 0.0
2005-Feb-04 Fri 11.25 11.25 ### ### 404,984 ### ### ### 0.0
2005-Feb-03 Thu 11.4 11.52 11.25 11.25 340,055 3,871,526 22.4 22.4 ###
2005-Feb-02 Wed 11.2 ### ### ### 81.6 81.6 0.0
2005-Feb-01 Tue ### ### ### ### 71.4 71.4 0.0
2005-Jan-31 Mon ### ### 10.86 ### 29.8 29.8 0.0
2005-Jan-28 Fri 10.87 ### 10.86 ### 77.7 77.7 0.0
2005-Jan-27 Thu 10.8 10.87 10.75 10.87 71.8 71.8 ###
2005-Jan-25 Tue ### 10.88 ### ### ### ### 0.0
2005-Jan-24 Mon 10.56 10.7 10.53 ### ### ### 0.0
2005-Jan-21 Fri 10.4 10.56 10.4 10.56 85,029 ### 81.6 81.6 0.8
2005-Jan-20 Thu 10.4 10.5 10.4 10.4 65,558 685,081 72.4 72.4 0.7
2005-Jan-19 Wed 10.4 10.48 ### 10.43 76.6 76.6 0.7
2005-Jan-18 Tue 10.49 10.5 ### 10.4 ### ### 0.7
2005-Jan-17 Mon 10.41 10.5 10.4 10.49 ### ### ###
2005-Jan-14 Fri 10.42 10.48 10.4 10.4 34.1 34.1 0.7
2005-Jan-13 Thu 10.4 10.48 10.4 10.42 42,158 440,129 ### ### 0.7
2005-Jan-12 Wed 10.4 10.46 10.4 10.4 ### ### 0.7
2005-Jan-11 Tue 10.41 10.49 10.4 10.4 ### ### 0.7
2005-Jan-10 Mon 10.41 10.48 ### 10.43 94,170 493,450 ### ### 0.7
2005-Jan-07 Fri 10.5 10.5 10.4 10.48 24.9 24.9 0.7
2005-Jan-06 Thu 10.45 10.5 10.45 10.46 45,875 480,540 ### ### 0.7
2005-Jan-05 Wed 10.51 10.51 ### 10.5 149,583 786,058 ### ### 0.8
2005-Jan-04 Tue 10.53 10.53 10.46 10.5 116,256 ### ### ### 0.8
2004-Dec-31 Fri 10.55 10.55 10.51 10.51 ### ### ###
2004-Dec-30 Thu 10.5 10.56 10.5 10.52 60,553 637,623 ### ### ###
2004-Dec-29 Wed 10.5 10.54 10.5 10.5 72.7 72.7 0.8
2004-Dec-24 Fri 10.48 10.57 10.48 10.5 98,743 1,039,270 ### ### 0.8
2004-Dec-23 Thu 10.48 10.55 10.4 10.48 70.0 70.0 0.7
2004-Dec-22 Wed ### 10.53 ### 10.48 105,480 555,352 ### ### 0.7
2004-Dec-21 Tue 10.4 10.4 ### ### 29.8 29.8 0.0
2004-Dec-20 Mon ### 10.4 ### 10.4 54,822 285,074 ### ### 0.7
2004-Dec-17 Fri 10.27 ### 10.27 ### ### ### 0.0
2004-Dec-16 Thu ### ### ### 10.28 26.0 26.0 0.7
2004-Dec-15 Wed 10.4 10.4 10.22 ### 106,653 ### 32.1 32.1 0.0
2004-Dec-14 Tue ### ### ### ### ### ### 0.0
2004-Dec-13 Mon ### ### ### ### ### ### 0.0
2004-Dec-10 Fri ### ### ### ### 68,820 0 71.4 71.4 0.0
2004-Dec-09 Thu ### 10.4 10.25 ### ### ### 0.0
2004-Dec-08 Wed ### 10.42 10.27 10.4 ### ### 0.7
2004-Dec-07 Tue 10.4 10.58 ### 10.42 ### ### 0.7
2004-Dec-06 Mon ### 10.4 ### 10.4 ### ### 0.7
2004-Dec-03 Fri ### 10.2 ### ### 80.8 80.8 0.0
2004-Dec-02 Thu ### ### ### ### 100,359 0 ### ### 0.0
2004-Dec-01 Wed ### ### ### ### 80,924 0 ### ### 0.0
2004-Nov-30 Tue 9.8 ### 9.8 ### 166,326 ### 90.3 90.3 0.0
2004-Nov-29 Mon ### ### ### ### ### ### 0.0
2004-Nov-26 Fri 9.87 ### ### ### 15.3 15.3 0.0
2004-Nov-25 Thu 9.8 9.87 9.78 9.8 119,142 1,170,570 64.8 64.8 0.7
2004-Nov-24 Wed ### 9.8 ### 9.75 63,143 ### ### ### ###
2004-Nov-23 Tue 9.53 ### 9.5 ### 154,676 ### ### ### 0.0
2004-Nov-22 Mon 9.51 ### 9.5 9.5 95,688 ### ### ### 0.7
2004-Nov-19 Fri ### ### 9.53 9.53 20.2 20.2 ###
2004-Nov-18 Thu ### 9.74 ### ### 143,325 ### 66.4 66.4 0.0
2004-Nov-17 Wed 9.45 ### 9.45 ### 103,229 487,757 ### ### 0.0
2004-Nov-16 Tue 9.45 9.5 9.4 9.4 34.5 34.5 ###
2004-Nov-15 Mon 9.53 9.53 ### 9.45 ### ### 0.7
2004-Nov-12 Fri 9.57 ### 9.51 9.54 101,086 ### ### ### ###
2004-Nov-11 Thu 9.56 ### 9.56 9.56 ### ### 0.7
2004-Nov-10 Wed ### ### 9.54 9.56 88,048 419,988 28.7 28.7 0.7
2004-Nov-09 Tue ### ### 9.53 9.53 ### ### ###
2004-Nov-08 Mon 9.57 ### 9.55 ### ### ### 0.0
2004-Nov-05 Fri ### 9.7 9.52 9.53 ### ### ###
2004-Nov-04 Thu ### 9.72 9.58 ### 108,454 1,046,581 ### ### 0.0
2004-Nov-03 Wed ### 9.58 ### 9.58 ### ### 0.7
2004-Nov-02 Tue ### ### ### ### 45,228 0 73.3 73.3 0.0
2004-Nov-01 Mon ### ### ### ### ### ### 0.0
2004-Oct-29 Fri ### ### 9.29 ### 140,382 652,074 66.1 66.1 0.0
2004-Oct-28 Thu 9.21 9.4 ### ### 252,026 1,184,522 ### ### 0.0
2004-Oct-27 Wed ### 9.24 ### ### 240,558 1,111,377 76.9 76.9 0.0
2004-Oct-26 Tue ### ### ### ### ### ### 0.0
2004-Oct-25 Mon ### ### ### ### 172,484 0 32.8 32.8 0.0
2004-Oct-22 Fri ### ### ### ### 27.8 27.8 0.0
2004-Oct-21 Thu ### ### ### ### 67.3 67.3 0.0
2004-Oct-20 Wed ### ### ### ### 176,553 0 ### ### 0.0
2004-Oct-19 Tue 9.22 9.22 ### ### 80,458 ### ### ### 0.0
2004-Oct-18 Mon 9.2 9.27 ### ### ### ### 0.0
2004-Oct-15 Fri ### 9.25 ### 9.2 255,826 ### 66.3 66.3 0.7
2004-Oct-14 Thu ### ### ### ### 623,045 0 ### ### 0.0
2004-Oct-13 Wed ### ### ### ### 110,989 0 ### ### 0.0
2004-Oct-12 Tue 9 ### 9 ### 345,925 ### ### ### 0.0
2004-Oct-11 Mon ### ### ### 9 75.0 75.0 0.6
2004-Oct-08 Fri ### ### ### ### ### ### 0.0
2004-Oct-07 Thu ### ### 9 ### ### ### 0.0
2004-Oct-06 Wed ### ### ### ### ### ### 0.0
2004-Oct-05 Tue ### 9 8.86 ### 166,444 1,486,344 30.8 30.8 0.0
2004-Oct-04 Mon ### ### ### ### 22.6 22.6 0.0
2004-Oct-01 Fri ### ### 8.82 ### 71.7 71.7 0.0
2004-Sep-30 Thu ### ### 9 9 25.2 25.2 0.6
2004-Sep-29 Wed ### ### ### ### 136,044 0 27.7 27.7 0.0
2004-Sep-28 Tue ### ### ### ### 28.5 28.5 0.0
2004-Sep-27 Mon ### ### ### ### 33.8 33.8 0.0
2004-Sep-24 Fri ### ### ### ### 74.0 74.0 0.0
2004-Sep-23 Thu ### ### ### ### ### ### 0.0
2004-Sep-22 Wed 9.45 9.45 ### 9.41 251,750 ### ### ### 0.7
2004-Sep-21 Tue ### 9.4 ### ### 301,958 ### ### ### 0.0
2004-Sep-20 Mon ### ### 9.27 ### 72.4 72.4 0.0
2004-Sep-17 Fri 9.27 ### 9.25 ### 165,276 ### 72.1 72.1 0.0
2004-Sep-16 Thu 9.25 ### 9.25 9.27 458,746 ### ### ### 0.7
2004-Sep-15 Wed ### ### 9.28 ### 249,425 ### 76.3 76.3 0.0
2004-Sep-14 Tue 9.25 ### 9.25 9.25 124,479 ### ### ### ###
2004-Sep-13 Mon ### ### 9.25 9.27 30.4 30.4 0.7
2004-Sep-10 Fri ### ### 9.27 ### 26.5 26.5 0.0
2004-Sep-09 Thu ### ### ### ### 95,426 0 ### ### 0.0
2004-Sep-08 Wed 9.28 ### 9.26 ### ### ### 0.0
2004-Sep-07 Tue ### ### 9.25 9.27 ### ### 0.7
2004-Sep-06 Mon ### ### 9.27 ### 89,854 416,473 71.2 71.2 0.0
2004-Sep-03 Fri 9.25 ### 9.22 ### 75.0 75.0 0.0
2004-Sep-02 Thu 9.25 9.27 9.2 9.25 70.8 70.8 ###
2004-Sep-01 Wed ### 9.27 ### 9.21 151,749 703,356 82.6 82.6 0.7
2004-Aug-31 Tue ### ### ### ### 102,521 0 70.8 70.8 0.0
2004-Aug-30 Mon ### ### ### ### 223,773 0 82.7 82.7 0.0
2004-Aug-27 Fri ### 9 ### ### 120,850 543,825 70.1 70.1 0.0
2004-Aug-26 Thu 8.88 ### 8.88 ### 175,923 ### 74.0 74.0 0.0
2004-Aug-25 Wed 8.88 ### 8.82 8.87 ### ### ###
2004-Aug-24 Tue 8.86 ### 8.85 8.85 30.1 30.1 0.6
2004-Aug-23 Mon 8.8 8.88 8.78 8.88 ### ### 0.6
2004-Aug-20 Fri 8.8 8.85 8.77 8.77 95,472 ### ### ### ###
2004-Aug-19 Thu ### 8.85 ### 8.85 136,925 ### ### ### 0.6
2004-Aug-18 Wed 8.72 8.72 ### ### ### ### 0.0
2004-Aug-17 Tue 8.74 8.76 ### ### 120,653 ### 25.8 25.8 0.0
2004-Aug-16 Mon 8.7 8.77 ### 8.75 96,824 424,573 ### ### 0.6
2004-Aug-13 Fri 8.72 8.77 8.7 8.7 33.8 33.8 ###
2004-Aug-12 Thu 8.79 8.79 8.72 8.72 27.1 27.1 0.6
2004-Aug-11 Wed 8.76 8.8 8.75 8.77 ### ### ###
2004-Aug-10 Tue 8.75 8.8 8.73 8.73 ### ### ###
2004-Aug-09 Mon 8.77 8.78 8.71 8.73 30.7 30.7 ###
2004-Aug-06 Fri 8.77 8.85 8.75 8.8 ### ### 0.6
2004-Aug-05 Thu 8.7 8.79 ### 8.79 80.1 80.1 0.6
2004-Aug-04 Wed ### ### ### ### 75.4 75.4 0.0
2004-Aug-03 Tue ### 8.7 ### ### 315,451 ### ### ### 0.0
2004-Aug-02 Mon 8.58 ### 8.55 ### ### ### 0.0
2004-Jul-30 Fri 8.55 8.58 8.48 8.58 ### ### 0.6
2004-Jul-29 Thu 8.4 8.58 ### 8.56 296,049 1,270,050 ### ### ###
2004-Jul-28 Wed 8.44 8.44 ### 8.4 75,576 ### 27.0 27.0 ###
2004-Jul-27 Tue ### 8.44 8.29 8.44 83.7 83.7 0.6
2004-Jul-26 Mon ### ### 8.26 8.28 109,842 453,647 35.2 35.2 ###
2004-Jul-23 Fri 8.43 8.45 ### ### ### ### 0.0
2004-Jul-22 Thu 8.23 8.4 ### 8.4 113,552 ### ### ### ###
2004-Jul-21 Wed ### 8.26 ### 8.26 145,342 ### ### ### 0.6
2004-Jul-20 Tue 8.27 8.28 ### ### 200,052 ### 17.8 17.8 0.0
2004-Jul-19 Mon 8.28 ### 8.25 8.28 86,070 ### 68.6 68.6 ###
2004-Jul-16 Fri ### ### 8.26 8.26 24.8 24.8 0.6
2004-Jul-15 Thu ### 8.41 8.27 8.28 120,124 ### 28.2 28.2 ###
2004-Jul-14 Wed 8.4 8.4 8.26 ### ### ### 0.0
2004-Jul-13 Tue ### 8.4 ### ### ### ### 0.0
2004-Jul-12 Mon ### 8.4 ### ### 59,382 ### 74.4 74.4 0.0
2004-Jul-09 Fri 8.42 8.42 ### 8.4 29.0 29.0 ###
2004-Jul-08 Thu 8.42 8.44 8.4 8.44 68.7 68.7 0.6
2004-Jul-07 Wed 8.46 8.46 ### 8.43 25.0 25.0 0.6
2004-Jul-06 Tue ### 8.44 ### 8.44 85,824 362,177 75.8 75.8 0.6
2004-Jul-05 Mon ### ### ### ### 116,385 0 ### ### 0.0
2004-Jul-02 Fri ### ### 8.29 ### 113,056 ### ### ### 0.0
2004-Jul-01 Thu ### ### 8.26 ### 67.0 67.0 0.0
2004-Jun-30 Wed ### 8.48 8.29 8.29 ### ### 0.6
2004-Jun-29 Tue 8.4 8.4 ### ### 24.6 24.6 0.0
2004-Jun-28 Mon ### 8.4 ### ### 71,379 ### ### ### 0.0
2004-Jun-25 Fri 8.45 8.45 ### 8.41 ### ### ###
2004-Jun-24 Thu 8.43 8.54 8.43 8.45 170,027 1,442,679 ### ### ###
2004-Jun-23 Wed 8.5 8.51 8.43 8.43 139,127 ### ### ### 0.6
2004-Jun-22 Tue 8.52 8.53 8.49 8.49 ### ### ###
2004-Jun-21 Mon 8.5 8.54 8.5 8.54 75.5 75.5 ###
2004-Jun-18 Fri 8.53 8.53 8.49 8.5 233,882 ### 30.3 30.3 0.6
2004-Jun-17 Thu 8.53 8.53 8.41 8.48 474,422 4,018,354 25.9 25.9 0.6
2004-Jun-16 Wed 8.4 8.53 8.4 8.53 ### ### ###
2004-Jun-15 Tue ### 8.4 8.27 8.4 83.1 83.1 ###
2004-Jun-14 Mon ### ### ### ### 100,143 0 72.5 72.5 0.0
2004-Jun-11 Fri ### ### ### ### 100,143 0 72.6 72.6 0.0
2004-Jun-10 Thu ### ### ### ### 238,941 0 ### ### 0.0
2004-Jun-09 Wed ### 8.2 ### ### 403,486 ### ### ### 0.0
2004-Jun-08 Tue ### ### ### ### 132,876 0 35.6 35.6 0.0
2004-Jun-07 Mon 8.2 8.2 ### ### 28.1 28.1 0.0
2004-Jun-04 Fri ### ### ### 8.2 19.6 19.6 0.6
2004-Jun-03 Thu ### ### 8.2 ### 68,383 280,370 24.7 24.7 0.0
2004-Jun-02 Wed 8.4 8.4 ### ### ### ### 0.0
2004-Jun-01 Tue ### ### ### ### 70,641 0 ### ### 0.0
2004-May-31 Mon ### 8.4 ### ### 32.4 32.4 0.0
2004-May-28 Fri ### ### 8.28 ### 179,574 ### ### ### 0.0
2004-May-27 Thu 8.24 ### 8.2 ### 251,223 ### ### ### 0.0
2004-May-26 Wed 8.21 8.26 ### ### 26.6 26.6 0.0
2004-May-25 Tue ### ### ### ### 44,884 0 79.7 79.7 0.0
2004-May-24 Mon ### ### ### ### 38,223 0 ### ### 0.0
2004-May-21 Fri ### 8.2 ### ### 67.6 67.6 0.0
2004-May-20 Thu 8.21 8.25 ### ### 120,044 495,181 ### ### 0.0
2004-May-19 Wed ### 8.22 8 8.21 75.4 75.4 ###
2004-May-18 Tue ### ### ### ### 73.5 73.5 0.0
2004-May-17 Mon 8.23 8.24 ### ### ### ### 0.0
2004-May-14 Fri ### 8.24 ### ### 76.2 76.2 0.0
2004-May-13 Thu 8.21 8.26 ### ### ### ### 0.0
2004-May-12 Wed ### 8.24 ### 8.24 155,380 ### 82.7 82.7 0.6
2004-May-11 Tue ### ### ### ### 88.4 88.4 0.0
2004-May-10 Mon ### ### ### ### 34.5 34.5 0.0
2004-May-07 Fri 8 ### 8 ### 130,650 ### ### ### 0.0
2004-May-06 Thu ### ### 8 8 159,671 638,684 ### ### ###
2004-May-05 Wed 8.21 8.21 ### ### ### ### 0.0
2004-May-04 Tue 8.2 8.23 ### ### 34.8 34.8 0.0
2004-May-03 Mon 8.22 8.29 8.2 8.21 ### ### ###
2004-Apr-30 Fri ### ### ### ### 79.9 79.9 0.0
2004-Apr-29 Thu 8.21 8.21 ### 8.21 79.6 79.6 ###
2004-Apr-28 Wed 8.25 8.25 ### ### 29.9 29.9 0.0
2004-Apr-27 Tue 8.2 8.21 ### 8.21 74.6 74.6 ###
2004-Apr-26 Mon ### ### ### ### ### ### 0.0
2004-Apr-23 Fri ### 8.25 ### ### 323,120 1,332,870 69.6 69.6 0.0
2004-Apr-22 Thu 8.22 8.25 ### ### 247,771 1,022,055 35.1 35.1 0.0
2004-Apr-21 Wed 8.21 8.26 8.2 8.24 280,923 ### 76.9 76.9 0.6
2004-Apr-20 Tue 8.25 8.25 8.2 8.23 30.1 30.1 0.6
2004-Apr-19 Mon 8.24 8.29 ### 8.25 ### ### ###
2004-Apr-16 Fri 8.23 ### 8.2 8.24 209,943 ### 71.8 71.8 0.6
2004-Apr-15 Thu 8.41 8.42 ### ### 270,681 ### 14.1 14.1 0.0
2004-Apr-14 Wed ### 8.42 ### 8.4 106,886 ### 74.7 74.7 ###
2004-Apr-13 Tue 8.43 8.44 ### ### 132,549 559,356 31.7 31.7 0.0
2004-Apr-08 Thu 8.4 8.45 ### ### ### ### 0.0
2004-Apr-07 Wed 8.45 8.46 8.4 8.4 ### ### ###
2004-Apr-06 Tue ### 8.45 ### 8.4 204,146 ### 77.0 77.0 ###
2004-Apr-05 Mon 8.41 8.42 ### ### 32.0 32.0 0.0
2004-Apr-02 Fri ### 8.4 ### ### 126,385 ### 33.5 33.5 0.0
2004-Apr-01 Thu ### 8.4 ### ### 118,888 499,329 73.8 73.8 0.0
2004-Mar-31 Wed ### ### ### ### ### ### 0.0
2004-Mar-30 Tue 8.4 8.4 ### ### 284,371 1,194,358 21.9 21.9 0.0
2004-Mar-29 Mon 8.43 8.45 ### ### 170,120 718,756 ### ### 0.0
2004-Mar-26 Fri 8.4 8.45 8.4 8.4 226,585 1,908,978 66.8 66.8 ###
2004-Mar-25 Thu ### 8.4 ### ### ### ### 0.0
2004-Mar-24 Wed 8.4 8.43 ### ### 31.8 31.8 0.0
2004-Mar-23 Tue 8.5 8.51 ### ### 20.2 20.2 0.0
2004-Mar-22 Mon 8.59 ### 8.51 8.51 127,826 ### ### ### 0.6
2004-Mar-19 Fri ### ### 8.5 8.58 31.5 31.5 0.6
2004-Mar-18 Thu 8.5 ### 8.5 8.52 75.5 75.5 0.6
2004-Mar-17 Wed 8.45 8.5 ### 8.44 ### ### 0.6
2004-Mar-16 Tue ### 8.42 ### ### 185,522 781,047 37.3 37.3 0.0
2004-Mar-15 Mon ### 8.41 ### ### 131,843 ### 77.8 77.8 0.0
2004-Mar-12 Fri 8.27 ### 8.26 8.28 70.7 70.7 ###
2004-Mar-11 Thu 8.52 8.52 8.2 8.2 208,970 1,746,989 ### ### 0.6
2004-Mar-10 Wed ### ### 8.48 8.54 ### ### ###
2004-Mar-09 Tue ### 8.79 ### 8.78 255,272 1,121,920 ### ### 0.6
2004-Mar-08 Mon ### ### ### ### 199,848 0 ### ### 0.0
2004-Mar-05 Fri ### ### ### ### 293,350 0 ### ### 0.0
2004-Mar-04 Thu ### 8.7 ### ### ### ### 0.0
2004-Mar-03 Wed ### 8.7 ### ### 219,784 ### ### ### 0.0
2004-Mar-02 Tue 8.7 8.72 ### ### ### ### 0.0
2004-Mar-01 Mon ### 8.7 ### ### 213,188 ### ### ### 0.0
2004-Feb-27 Fri 8.5 8.58 8.48 8.58 ### ### 0.6
2004-Feb-26 Thu 8.46 8.5 8.41 8.46 126,247 ### 73.5 73.5 0.6
2004-Feb-25 Wed 8.43 8.47 8.4 8.4 34.8 34.8 ###
2004-Feb-24 Tue ### 8.43 ### 8.4 104,381 ### 75.0 75.0 ###
2004-Feb-23 Mon ### ### ### ### 96,144 0 ### ### 0.0
2004-Feb-20 Fri ### 8.4 ### ### ### ### 0.0
2004-Feb-19 Thu 8.4 8.4 ### ### 181,952 ### 27.5 27.5 0.0
2004-Feb-18 Wed 8.4 8.46 ### ### 167,447 ### 29.1 29.1 0.0
2004-Feb-17 Tue ### ### ### ### 74.1 74.1 0.0
2004-Feb-16 Mon ### ### ### ### ### ### 0.0
2004-Feb-13 Fri 8.24 ### 8.23 ### ### ### 0.0
2004-Feb-12 Thu 8.2 8.26 8.2 8.24 ### ### 0.6
2004-Feb-11 Wed 8.26 8.26 8.2 8.2 ### ### 0.6
2004-Feb-10 Tue 8.24 8.26 8.2 8.25 ### ### ###
2004-Feb-09 Mon 8.25 8.27 8.2 8.21 94,352 776,988 ### ### ###
2004-Feb-06 Fri 8.24 ### 8.2 8.21 159,959 ### ### ### ###
2004-Feb-05 Thu 8.29 ### 8.23 8.24 ### ### 0.6
2004-Feb-04 Wed 8.26 ### 8.26 8.26 319,040 ### 73.1 73.1 0.6
2004-Feb-03 Tue ### ### 8.25 8.25 272,876 ### ### ### ###
2004-Feb-02 Mon ### ### ### ### 36.4 36.4 0.0
2004-Jan-30 Fri 8.2 ### ### ### 85.0 85.0 0.0
2004-Jan-29 Thu 8.25 ### ### ### ### ### 0.0
2004-Jan-28 Wed ### ### 8.22 8.27 37.6 37.6 ###
2004-Jan-27 Tue 8.44 8.45 ### ### ### ### 0.0
2004-Jan-23 Fri 8.24 8.43 8.24 8.43 ### ### 0.6
2004-Jan-22 Thu 8.21 8.27 ### 8.2 252,126 1,042,541 ### ### 0.6
2004-Jan-21 Wed ### 8.21 ### 8.2 197,021 808,771 73.4 73.4 0.6
2004-Jan-20 Tue 8.21 8.21 ### ### 370,874 ### 27.0 27.0 0.0
2004-Jan-19 Mon 8.25 8.27 ### ### 244,186 ### ### ### 0.0
2004-Jan-16 Fri ### 8.28 ### 8.21 260,389 ### 74.1 74.1 ###
2004-Jan-15 Thu ### ### ### ### ### ### 0.0
2004-Jan-14 Wed ### ### ### ### ### ### 0.0
2004-Jan-13 Tue ### ### ### ### ### ### 0.0
2004-Jan-12 Mon ### ### ### ### ### ### 0.0
2004-Jan-09 Fri ### ### 8 8 ### ### ###
2004-Jan-08 Thu 7.89 ### 7.89 ### 153,551 605,758 82.6 82.6 0.0
2004-Jan-07 Wed 8 8 7.83 7.85 253,081 ### 20.3 20.3 ###
2004-Jan-06 Tue ### ### ### ### 185,857 0 ### ### 0.0
2004-Jan-05 Mon ### ### ### ### 116,257 0 37.6 37.6 0.0
2004-Jan-02 Fri ### ### ### ### 53,474 0 ### ### 0.0
2003-Dec-31 Wed ### ### ### ### 58,054 0 ### ### 0.0
2003-Dec-30 Tue ### ### ### 8 ### ### ###
2003-Dec-29 Mon ### ### ### 8 ### ### ###
2003-Dec-24 Wed ### 8 ### ### 128,975 ### ### ### 0.0
2003-Dec-23 Tue ### ### ### ### 214,184 0 ### ### 0.0
2003-Dec-22 Mon 8 ### ### ### ### ### 0.0
2003-Dec-19 Fri 7.88 ### 7.85 ### 288,749 ### 78.1 78.1 0.0
2003-Dec-18 Thu 7.83 ### 7.8 7.82 37.9 37.9 0.6
2003-Dec-17 Wed 7.58 7.75 7.58 7.74 86.6 86.6 0.6
2003-Dec-16 Tue ### ### 7.5 7.55 185,520 ### ### ### ###
2003-Dec-15 Mon 7.57 7.7 7.57 ### 291,246 ### ### ### 0.0
2003-Dec-12 Fri 7.51 ### 7.46 7.46 110,148 410,852 ### ### 0.5
2003-Dec-11 Thu 7.44 7.46 7.4 7.41 39.3 39.3 ###
2003-Dec-10 Wed 7.54 7.54 ### 7.42 ### ### 0.5
2003-Dec-09 Tue ### ### 7.54 7.55 22.6 22.6 ###
2003-Dec-08 Mon 7.7 7.78 ### ### 31.2 31.2 0.0
2003-Dec-05 Fri ### 7.8 7.57 ### 320,622 2,463,980 70.7 70.7 0.0
2003-Dec-04 Thu 7.55 ### 7.55 7.57 ### ### ###
2003-Dec-03 Wed 7.27 7.49 7.27 7.49 539,859 3,984,159 ### ### ###
2003-Dec-02 Tue 7.49 7.5 7.24 7.24 487,678 3,594,186 10.4 10.4 0.5
2003-Dec-01 Mon ### ### ### 7.4 12.2 12.2 0.5
2003-Nov-28 Fri ### ### ### ### ### ### 0.0
2003-Nov-27 Thu 7.71 7.8 ### ### 180,945 705,685 22.4 22.4 0.0
2003-Nov-26 Wed ### 7.77 ### 7.7 233,876 ### ### ### 0.6
2003-Nov-25 Tue 7.75 7.75 ### ### 516,549 2,001,627 ### ### 0.0
2003-Nov-24 Mon ### 7.72 ### ### 206,540 797,244 39.0 39.0 0.0
2003-Nov-21 Fri ### 7.7 ### ### 75.6 75.6 0.0
2003-Nov-20 Thu 7.53 ### 7.53 ### ### ### 0.0
2003-Nov-19 Wed 7.47 7.51 7.42 7.5 ### ### 0.5
2003-Nov-18 Tue 7.53 7.53 7.4 7.41 33.1 33.1 ###
2003-Nov-17 Mon ### ### 7.53 7.55 ### ### ###
2003-Nov-14 Fri ### ### 7.58 ### ### ### 0.0
2003-Nov-13 Thu ### ### 7.59 7.59 ### ### 0.5
2003-Nov-12 Wed 7.54 ### 7.47 7.55 160,945 601,129 75.0 75.0 ###
2003-Nov-11 Tue ### ### 7.46 7.54 222,157 828,645 ### ### 0.5
2003-Nov-10 Mon ### 7.7 ### ### 268,286 ### 28.4 28.4 0.0
2003-Nov-07 Fri ### 7.74 ### ### ### ### 0.0
2003-Nov-06 Thu ### ### ### ### 585,545 0 ### ### 0.0
2003-Nov-05 Wed 8.21 8.21 7.85 ### 13.3 13.3 0.0
2003-Nov-04 Tue ### ### 8.2 8.21 100,176 410,721 ### ### ###
2003-Nov-03 Mon 8.23 ### 8.23 ### 83.6 83.6 0.0
2003-Oct-31 Fri 8.25 8.25 8.21 8.25 70.3 70.3 ###
2003-Oct-30 Thu 8.26 8.26 8.23 8.25 77,772 ### 31.5 31.5 ###
2003-Oct-29 Wed 8.25 ### 8.23 8.26 ### ### 0.6
2003-Oct-28 Tue ### ### 8.2 8.25 ### ### ###
2003-Oct-27 Mon 8.29 ### 8.29 8.29 ### ### 0.6
2003-Oct-24 Fri 8.26 ### 8.26 8.28 75.3 75.3 ###
2003-Oct-23 Thu 8.26 8.29 8.23 8.25 ### ### ###
2003-Oct-22 Wed 8.25 8.28 8.24 8.24 ### ### 0.6
2003-Oct-21 Tue 8.28 8.28 8.23 8.23 ### ### 0.6
2003-Oct-20 Mon 8.24 ### 8.24 8.27 103,389 ### ### ### ###
2003-Oct-17 Fri 8.26 8.27 8.23 8.24 109,652 904,629 30.2 30.2 0.6
2003-Oct-16 Thu 8.2 ### 8.2 8.26 174,843 716,856 ### ### 0.6
2003-Oct-15 Wed 8.22 8.23 8.2 8.2 37.2 37.2 0.6
2003-Oct-14 Tue ### ### 8.21 8.24 139,623 573,152 25.6 25.6 0.6
2003-Oct-13 Mon ### 8.4 8.27 8.28 386,375 ### ### ### ###
2003-Oct-10 Fri ### 8.41 ### ### 65.1 65.1 0.0
2003-Oct-09 Thu 8.5 8.5 ### ### ### ### 0.0
2003-Oct-08 Wed 8.41 8.5 ### 8.45 160,049 ### 66.4 66.4 ###
2003-Oct-07 Tue ### 8.45 ### 8.4 62,470 ### 67.9 67.9 ###
2003-Oct-06 Mon ### ### ### ### 29,148 0 69.9 69.9 0.0
2003-Oct-03 Fri ### ### 8.28 ### 136,258 ### ### ### 0.0
2003-Oct-02 Thu ### ### ### ### 417,378 0 63.7 63.7 0.0
2003-Oct-01 Wed ### ### ### ### 71.4 71.4 0.0
2003-Sep-30 Tue ### ### 8.28 ### 69.6 69.6 0.0
2003-Sep-29 Mon ### ### ### ### 107,484 0 32.7 32.7 0.0
2003-Sep-26 Fri 8.44 8.44 ### ### ### ### 0.0
2003-Sep-25 Thu 8.42 8.44 ### 8.44 70.7 70.7 0.6
2003-Sep-24 Wed 8.55 8.57 8.49 8.55 64.9 64.9 ###
2003-Sep-23 Tue 8.55 8.55 8.49 8.54 39.7 39.7 ###
2003-Sep-22 Mon 8.8 8.85 8.76 8.81 171,458 1,509,687 ### ### ###
2003-Sep-19 Fri 8.75 8.8 8.71 8.8 ### ### 0.6
2003-Sep-18 Thu ### 8.72 ### 8.7 514,181 2,241,829 78.1 78.1 ###
2003-Sep-17 Wed ### ### 8.58 ### 206,582 ### 33.1 33.1 0.0
2003-Sep-16 Tue 8.45 8.58 8.45 8.55 228,979 1,949,756 ### ### ###
2003-Sep-15 Mon 8.49 8.5 8.44 8.44 ### ### 0.6
2003-Sep-12 Fri 8.54 8.55 8.42 8.42 24.5 24.5 ###
2003-Sep-11 Thu 8.58 ### 8.51 8.51 ### ### 0.6
2003-Sep-10 Wed 8.55 ### 8.53 ### ### ### 0.0
2003-Sep-09 Tue ### ### 8.51 8.53 24.0 24.0 ###
2003-Sep-08 Mon 8.73 8.73 ### ### ### ### 0.0
2003-Sep-05 Fri 8.78 8.79 8.7 8.72 ### ### 0.6
2003-Sep-04 Thu 8.78 8.78 8.78 8.78 0 0.6
2003-Sep-03 Wed 8.89 8.89 8.76 8.78 390,859 ### ### ### 0.6
2003-Sep-02 Tue 8.89 ### 8.82 8.86 ### ### 0.6
2003-Sep-01 Mon ### 8.89 ### 8.85 ### ### 0.6
2003-Aug-29 Fri 8.7 ### ### ### 207,986 0 ### ### 0.0
2003-Aug-28 Thu 8.56 8.77 8.47 8.71 ### ### 0.6
2003-Aug-27 Wed ### 8.53 ### 8.5 112,189 478,486 ### ### 0.6
2003-Aug-26 Tue 8.48 8.48 ### ### ### ### 0.0
2003-Aug-25 Mon 8.5 8.55 8.48 8.49 131,953 1,123,579 31.3 31.3 ###
2003-Aug-22 Fri 8.56 ### 8.5 8.5 69,458 ### ### ### 0.6
2003-Aug-21 Thu 8.53 ### 8.53 8.56 73.5 73.5 ###
2003-Aug-20 Wed ### ### 8.52 8.53 27.0 27.0 ###
2003-Aug-19 Tue 8.57 ### 8.52 8.54 ### ### ###
2003-Aug-18 Mon 8.5 ### 8.5 ### 75.7 75.7 0.0
2003-Aug-15 Fri 8.49 8.51 8.45 8.46 ### ### 0.6
2003-Aug-14 Thu 8.48 8.55 8.45 8.46 251,085 2,134,222 ### ### 0.6
2003-Aug-13 Wed 8.29 8.49 8.29 8.45 139,649 1,171,655 80.8 80.8 ###
2003-Aug-12 Tue 8.24 ### 8.24 8.29 ### ### 0.6
2003-Aug-11 Mon 8.25 8.28 8.23 8.23 254,744 ### ### ### 0.6
2003-Aug-08 Fri 8.25 ### 8.23 8.25 91,926 378,275 ### ### ###
2003-Aug-07 Thu ### ### 8.24 8.27 117,828 485,451 30.3 30.3 ###
2003-Aug-06 Wed 8.28 8.28 8.25 8.27 210,154 1,736,922 28.6 28.6 ###
2003-Aug-05 Tue ### ### 8.27 8.27 30.1 30.1 ###
2003-Aug-04 Mon ### ### 8.27 8.28 26.1 26.1 ###
2003-Aug-01 Fri ### ### 8.27 8.27 ### ### ###
2003-Jul-31 Thu ### ### 8.28 ### 26.3 26.3 0.0
2003-Jul-30 Wed ### ### 8.29 ### ### ### 0.0
2003-Jul-29 Tue ### ### ### ### 68.9 68.9 0.0
2003-Jul-28 Mon 8.4 8.4 8.21 ### 112,482 ### 20.3 20.3 0.0
2003-Jul-25 Fri 8.4 8.4 ### 8.4 30,252 127,058 ### ### ###
2003-Jul-24 Thu 8.42 8.42 ### 8.4 ### ### ###
2003-Jul-23 Wed ### 8.5 ### 8.4 118,776 ### 72.5 72.5 ###
2003-Jul-22 Tue 8.5 8.5 ### ### 39,171 166,476 ### ### 0.0
2003-Jul-21 Mon 8.5 8.51 8.45 8.5 ### ### 0.6
2003-Jul-18 Fri ### 8.51 ### 8.5 200,375 ### ### ### 0.6
2003-Jul-17 Thu 8.5 8.5 ### ### 192,420 817,785 19.2 19.2 0.0
2003-Jul-16 Wed ### 8.58 ### 8.5 404,348 1,734,652 ### ### 0.6
2003-Jul-15 Tue ### ### ### ### 261,659 0 ### ### 0.0
2003-Jul-14 Mon ### ### ### ### 46,758 0 ### ### 0.0
2003-Jul-11 Fri ### ### ### ### 114,980 0 66.9 66.9 0.0
2003-Jul-10 Thu ### ### ### ### 157,647 0 ### ### 0.0
2003-Jul-09 Wed 8.22 8.22 ### ### 103,727 ### 22.1 22.1 0.0
2003-Jul-08 Tue 8.28 ### 8.22 8.25 156,789 ### 30.5 30.5 ###
2003-Jul-07 Mon ### 8.25 ### 8.2 185,324 ### 78.1 78.1 0.6
2003-Jul-04 Fri ### ### ### ### 32.6 32.6 0.0
2003-Jul-03 Thu 8.25 8.25 ### ### ### ### 0.0
2003-Jul-02 Wed 8.25 8.25 ### ### 149,222 615,540 13.6 13.6 0.0
2003-Jul-01 Tue ### 8.22 ### 8.22 85.1 85.1 0.6
2003-Jun-30 Mon ### ### ### 8 26.8 26.8 ###
2003-Jun-27 Fri 8.2 8.2 ### ### 20.4 20.4 0.0
2003-Jun-26 Thu ### ### ### 8.2 21.9 21.9 0.6
2003-Jun-25 Wed 8.4 8.44 ### 8.4 ### ### ###
2003-Jun-24 Tue 8.41 8.44 ### ### ### ### 0.0
2003-Jun-23 Mon 8.45 8.55 8.43 8.45 58,078 493,082 72.4 72.4 ###
2003-Jun-20 Fri 8.5 8.55 8.42 8.45 ### ### ###
2003-Jun-19 Thu 8.51 ### 8.51 8.53 230,788 ### 72.5 72.5 ###
2003-Jun-18 Wed ### ### 8.45 8.45 14.7 14.7 ###
2003-Jun-17 Tue 8.57 8.75 8.57 ### 74.4 74.4 0.0
2003-Jun-16 Mon 8.44 8.58 8.42 8.52 73.1 73.1 0.6
2003-Jun-13 Fri ### 8.45 ### 8.45 367,950 1,554,588 ### ### ###
2003-Jun-12 Thu ### ### ### ### ### ### 0.0
2003-Jun-11 Wed 8.2 ### ### 8.27 80.5 80.5 ###
2003-Jun-10 Tue ### ### ### ### ### ### 0.0
2003-Jun-06 Fri ### ### ### ### 35,342 0 28.1 28.1 0.0
2003-Jun-05 Thu ### ### ### ### 46,725 0 ### ### 0.0
2003-Jun-04 Wed ### 8.21 ### ### 366,776 ### 74.2 74.2 0.0
2003-Jun-03 Tue 8 ### ### ### 119,940 0 84.7 84.7 0.0
2003-Jun-02 Mon ### 8 7.8 8 79,154 ### 78.1 78.1 ###
2003-May-30 Fri ### ### ### ### 70.8 70.8 0.0
2003-May-29 Thu ### 8 ### ### 186,281 745,124 31.1 31.1 0.0
2003-May-28 Wed 7.76 ### 7.76 ### 161,625 ### ### ### 0.0
2003-May-27 Tue ### 7.75 ### 7.75 118,223 ### 82.7 82.7 ###
2003-May-26 Mon 7.72 7.72 ### 7.71 29.7 29.7 ###
2003-May-23 Fri ### 7.75 ### 7.7 ### ### 0.6
2003-May-22 Thu ### ### ### ### 26,057 0 ### ### 0.0
2003-May-21 Wed 7.56 ### 7.56 ### ### ### 0.0
2003-May-20 Tue ### ### 7.45 7.55 ### ### ###
2003-May-19 Mon 7.73 7.75 ### ### 74,326 ### 22.4 22.4 0.0
2003-May-16 Fri ### 7.72 ### ### 72.3 72.3 0.0
2003-May-15 Thu 7.79 7.79 ### ### 63,054 ### ### ### 0.0
2003-May-14 Wed 7.7 7.8 ### 7.76 19,888 ### ### ### 0.6
2003-May-13 Tue 7.72 7.77 7.7 7.7 28.8 28.8 0.6
2003-May-12 Mon ### 7.7 ### 7.7 73.1 73.1 0.6
2003-May-09 Fri 7.5 ### 7.5 ### ### ### 0.0
2003-May-08 Thu 7.45 7.49 7.42 7.48 43,046 ### ### ### 0.5
2003-May-07 Wed 7.41 7.5 7.41 7.45 74,771 ### 73.4 73.4 0.5
2003-May-06 Tue 7.4 7.49 7.4 7.47 79.7 79.7 ###
2003-May-05 Mon 7.4 7.5 7.4 7.4 20,153 ### 71.2 71.2 0.5
2003-May-02 Fri ### ### ### ### 12.8 12.8 0.0
2003-May-01 Thu 7.55 7.56 7.46 7.56 38,076 285,950 70.6 70.6 0.5
2003-Apr-30 Wed 7.51 7.55 7.5 7.55 82,259 ### 72.7 72.7 ###
2003-Apr-29 Tue 7.59 ### 7.55 7.55 72,526 273,785 28.8 28.8 ###
2003-Apr-28 Mon ### ### 7.54 7.55 28.4 28.4 ###
2003-Apr-24 Thu ### ### 7.58 ### 64,840 245,743 ### ### 0.0
2003-Apr-23 Wed 7.54 ### 7.54 ### 78.2 78.2 0.0
2003-Apr-22 Tue ### 7.54 ### 7.54 36,370 ### 85.9 85.9 0.5
2003-Apr-17 Thu 7.48 7.48 7.23 7.23 ### ### ###
2003-Apr-16 Wed 7.52 ### 7.49 7.49 47,646 ### ### ### ###
2003-Apr-15 Tue 7.58 ### 7.48 7.51 39,953 149,424 23.3 23.3 ###
2003-Apr-14 Mon ### ### 7.48 7.58 17,271 ### 30.3 30.3 ###
2003-Apr-11 Fri 7.57 ### 7.5 ### 28,847 108,176 ### ### 0.0
2003-Apr-10 Thu 7.59 ### 7.59 ### 64.2 64.2 0.0
2003-Apr-09 Wed 7.55 ### ### ### 57,423 0 8.6 8.6 0.0
2003-Apr-08 Tue ### ### 7.56 7.57 28.8 28.8 ###
2003-Apr-07 Mon 7.5 7.58 7.49 7.55 213,441 1,608,277 69.4 69.4 ###
2003-Apr-04 Fri 7.49 7.5 7.4 7.5 64.1 64.1 0.5
2003-Apr-03 Thu 7.48 7.53 7.44 7.53 75.7 75.7 0.5
2003-Apr-02 Wed 7.44 7.46 ### 7.44 78.6 78.6 ###
2003-Apr-01 Tue 7.25 7.5 7.2 7.4 385,054 2,830,146 88.1 88.1 0.5
2003-Mar-31 Mon 7.27 7.28 7.22 7.25 ### ### 0.5
2003-Mar-28 Fri ### 7.25 ### 7.25 77.5 77.5 0.5
2003-Mar-27 Thu ### 7.26 ### 7.22 85.3 85.3 0.5
2003-Mar-26 Wed 7.2 7.2 ### 7.2 42,027 ### ### ### 0.5
2003-Mar-25 Tue ### 7.2 ### 7.2 88,478 318,520 ### ### 0.5
2003-Mar-24 Mon ### ### ### ### 33.0 33.0 0.0
2003-Mar-21 Fri ### ### ### ### 51,583 0 ### ### 0.0
2003-Mar-20 Thu 7 ### ### 7 62,223 0 ### ### 0.5
2003-Mar-19 Wed ### 7.2 6.85 7 15.2 15.2 0.5
2003-Mar-18 Tue ### ### 6.88 ### 128,057 ### 87.0 87.0 0.0
2003-Mar-17 Mon 6.81 6.86 6.8 6.8 34.7 34.7 0.5
2003-Mar-14 Fri ### ### 6.75 6.78 84,921 ### 17.1 17.1 0.5
2003-Mar-13 Thu ### ### 6.82 6.88 41,375 141,088 35.6 35.6 ###
2003-Mar-12 Wed 6.86 ### 6.83 ### 44,580 152,240 83.5 83.5 0.0
2003-Mar-11 Tue 7 7 6.82 ### 92,075 ### ### ### 0.0
2003-Mar-10 Mon ### ### ### ### 26,145 0 ### ### 0.0
2003-Mar-07 Fri ### ### ### ### ### ### 0.0
2003-Mar-06 Thu 7.25 7.29 7.2 7.22 32.5 32.5 0.5
2003-Mar-05 Wed 7.25 7.28 7.22 7.28 64,456 ### ### ### 0.5
2003-Mar-04 Tue 7.27 7.28 7.2 7.23 28.9 28.9 ###
2003-Mar-03 Mon 7.2 ### 7.2 ### 58,041 208,947 84.4 84.4 0.0
2003-Feb-28 Fri ### 7.2 ### ### 156,586 ### ### ### 0.0
2003-Feb-27 Thu ### ### ### ### 63,526 0 ### ### 0.0
2003-Feb-26 Wed ### ### ### ### 54,825 0 ### ### 0.0
2003-Feb-25 Tue ### ### ### ### 38.3 38.3 0.0
2003-Feb-24 Mon 7.25 7.25 ### 7.25 48,074 ### ### ### 0.5
2003-Feb-21 Fri ### ### 7.2 7.27 107,273 386,182 ### ### ###
2003-Feb-20 Thu 7.26 7.29 ### 7.29 100,743 ### 82.7 82.7 ###
2003-Feb-19 Wed 7.2 ### 7.2 7.26 53,128 ### ### ### 0.5
2003-Feb-18 Tue 7.28 7.28 ### 7.2 ### ### 0.5
2003-Feb-17 Mon 7.29 ### 7.2 7.29 ### ### ###
2003-Feb-14 Fri 7.25 ### 7.2 7.25 25,984 93,542 71.9 71.9 0.5
2003-Feb-13 Thu 7.24 ### 7.21 7.25 34,449 124,188 ### ### 0.5
2003-Feb-12 Wed 7.25 ### 7.25 7.25 67,182 ### ### ### 0.5
2003-Feb-11 Tue ### ### 7.25 7.25 33.2 33.2 0.5
2003-Feb-10 Mon 7.22 ### 7.2 ### ### ### 0.0
2003-Feb-07 Fri 7.22 ### 7.21 7.23 144,286 520,151 70.8 70.8 ###
2003-Feb-06 Thu 7.21 ### 7.21 7.22 ### ### 0.5
2003-Feb-05 Wed 7.24 7.29 7.21 7.21 35.4 35.4 ###
2003-Feb-04 Tue 7.27 ### 7.25 7.26 ### ### 0.5
2003-Feb-03 Mon ### 7.42 7.26 ### 93,480 686,143 ### ### 0.0
2003-Jan-31 Fri 7.4 7.4 7.27 ### ### ### 0.0
2003-Jan-30 Thu ### 7.4 ### 7.4 194,679 ### ### ### 0.5
2003-Jan-29 Wed 7.27 ### 7.23 ### 62,151 224,675 ### ### 0.0
2003-Jan-28 Tue ### ### 7.25 7.27 39.7 39.7 ###
2003-Jan-24 Fri ### ### ### ### 20,552 0 ### ### 0.0
2003-Jan-23 Thu ### ### ### ### 15,182 0 73.3 73.3 0.0
2003-Jan-22 Wed ### ### ### ### 48,829 0 ### ### 0.0
2003-Jan-21 Tue 7.2 7.26 ### 7.2 172,743 627,057 ### ### 0.5
2003-Jan-20 Mon 7.2 7.23 ### ### 78,356 283,256 26.6 26.6 0.0
2003-Jan-17 Fri 7.29 7.29 7.21 7.21 21.2 21.2 ###
2003-Jan-16 Thu ### ### 7.23 7.28 ### ### 0.5
2003-Jan-15 Wed ### ### 7.25 ### ### ### 0.0
2003-Jan-14 Tue 7.27 ### 7.26 ### 57,853 ### ### ### 0.0
2003-Jan-13 Mon ### ### 7.25 7.26 34,749 ### ### ### 0.5
2003-Jan-10 Fri 7.43 7.43 ### ### 15.7 15.7 0.0
2003-Jan-09 Thu 7.47 7.48 7.41 7.43 23.2 23.2 ###
2003-Jan-08 Wed 7.5 7.5 7.44 7.47 212,429 1,586,844 28.2 28.2 ###
2003-Jan-07 Tue 7.5 7.5 7.45 7.49 18,620 139,184 31.9 31.9 ###
2003-Jan-06 Mon 7.5 7.5 7.45 7.5 81,884 612,082 ### ### 0.5
2003-Jan-03 Fri 7.42 7.5 ### 7.5 36,589 ### ### ### 0.5
2003-Jan-02 Thu 7.42 7.43 ### 7.43 12,628 ### ### ### ###
2002-Dec-31 Tue 7.4 7.5 7.27 7.5 ### ### 0.5
2002-Dec-30 Mon 7.42 7.45 ### 7.43 ### ### ###
2002-Dec-27 Fri ### 7.43 7.26 7.43 15,450 113,480 ### ### ###
2002-Dec-24 Tue ### 7.4 ### 7.4 ### ### 0.5
2002-Dec-23 Mon 7.28 ### ### ### 51,674 0 79.7 79.7 0.0
2002-Dec-20 Fri 7.29 7.29 7.22 7.29 67.1 67.1 ###
2002-Dec-19 Thu ### 7.29 ### 7.29 ### ### ###
2002-Dec-18 Wed ### ### ### ### 75.8 75.8 0.0
2002-Dec-17 Tue 7.2 7.2 ### ### ### ### 0.0
2002-Dec-16 Mon ### 7.25 ### ### 18,121 65,688 ### ### 0.0
2002-Dec-13 Fri ### 7.22 ### 7.2 33,545 ### ### ### 0.5
2002-Dec-12 Thu 7.2 7.21 ### 7.21 48,221 ### ### ### ###
2002-Dec-11 Wed 7.29 7.29 ### 7.2 ### ### 0.5
2002-Dec-10 Tue 7.28 7.29 7.26 7.27 96,786 ### 32.3 32.3 ###
2002-Dec-09 Mon 7.23 ### 7.22 7.26 ### ### 0.5
2002-Dec-06 Fri 7.25 7.29 7.25 7.25 64,089 465,927 72.8 72.8 0.5
2002-Dec-05 Thu ### 7.4 7.26 ### ### ### 0.0
2002-Dec-04 Wed ### ### ### ### ### ### 0.0
2002-Dec-03 Tue 7.2 ### 7.2 ### ### ### 0.0
2002-Dec-02 Mon ### ### ### ### 95,321 0 ### ### 0.0
2002-Nov-29 Fri 7.21 7.44 7.21 ### 83.2 83.2 0.0
2002-Nov-28 Thu ### 7.29 ### 7.25 51,251 ### 79.0 79.0 0.5
2002-Nov-27 Wed 7.28 ### 7.2 7.2 79,888 ### 23.2 23.2 0.5
2002-Nov-26 Tue 7.46 7.47 ### ### 67,529 252,220 ### ### 0.0
2002-Nov-25 Mon 7.4 7.46 7.4 7.46 360,744 2,680,327 77.4 77.4 0.5
2002-Nov-22 Fri 7.4 7.4 ### 7.4 76,554 283,249 70.8 70.8 0.5
2002-Nov-21 Thu 7.4 7.45 ### 7.42 ### ### 0.5
2002-Nov-20 Wed ### 7.4 ### ### 28,949 ### ### ### 0.0
2002-Nov-19 Tue ### ### ### ### ### ### 0.0
2002-Nov-18 Mon 7.41 7.41 ### 7.4 25,023 ### 33.4 33.4 0.5
2002-Nov-15 Fri 7.41 7.43 ### 7.4 ### ### 0.5
2002-Nov-14 Thu 7.29 7.42 7.29 7.41 147,670 ### 85.4 85.4 ###
2002-Nov-13 Wed 7.41 7.42 7.2 7.27 ### ### ###
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### ### 7.29 ### ### ### 0.0
2002-Nov-08 Fri 7.4 7.41 ### ### 45,055 166,928 ### ### 0.0
2002-Nov-07 Thu 7.41 7.42 ### 7.41 24,158 89,626 77.3 77.3 ###
2002-Nov-06 Wed 7.42 7.44 7.4 7.43 21,373 158,587 79.2 79.2 ###
2002-Nov-05 Tue 7.42 7.42 ### 7.41 12,943 ### ### ### ###
2002-Nov-04 Mon ### 7.46 ### ### 69,476 259,145 ### ### 0.0
2002-Nov-01 Fri ### ### ### ### 49,247 0 27.9 27.9 0.0
2002-Oct-31 Thu 7.42 7.46 ### ### 52,050 194,146 27.1 27.1 0.0
2002-Oct-30 Wed ### 7.43 ### 7.42 77.2 77.2 0.5
2002-Oct-29 Tue ### 7.4 ### ### 84.5 84.5 0.0
2002-Oct-28 Mon ### ### ### ### 73.4 73.4 0.0
2002-Oct-25 Fri ### ### ### ### 36,986 0 83.0 83.0 0.0
2002-Oct-24 Thu ### ### 7.2 7.2 13,474 ### 14.8 14.8 0.5
2002-Oct-23 Wed 7.29 ### 7.26 ### 12,844 46,623 ### ### 0.0
2002-Oct-22 Tue ### 7.4 7.26 7.26 21.4 21.4 0.5
2002-Oct-21 Mon ### ### 7.25 ### ### ### 0.0
2002-Oct-18 Fri 7.43 7.45 ### ### 20.7 20.7 0.0
2002-Oct-17 Thu ### 7.41 ### 7.41 412,852 ### 85.9 85.9 ###
2002-Oct-16 Wed ### ### ### 7.27 193,083 0 ### ### ###
2002-Oct-15 Tue ### 7.2 ### ### 26.0 26.0 0.0
2002-Oct-14 Mon ### ### ### ### 352,370 0 74.4 74.4 0.0
2002-Oct-11 Fri ### ### ### ### 458,956 0 ### ### 0.0
2002-Oct-10 Thu ### ### ### 7.2 269,876 0 16.5 16.5 0.5
2002-Oct-09 Wed ### 7.4 ### 7.4 95,925 354,922 ### ### 0.5
2002-Oct-08 Tue ### 7.41 ### ### 460,652 ### ### ### 0.0
2002-Oct-07 Mon ### ### ### ### 30,078 0 ### ### 0.0
2002-Oct-04 Fri 7.43 7.45 ### ### 204,489 761,721 20.0 20.0 0.0
2002-Oct-03 Thu 7.48 7.48 7.4 7.43 ### ### ###
2002-Oct-02 Wed ### 7.47 ### 7.47 63,088 ### 91.5 91.5 ###
2002-Oct-01 Tue ### ### 7.26 ### 30.2 30.2 0.0
2002-Sep-30 Mon ### ### 7.28 ### ### ### 0.0
2002-Sep-27 Fri 7.45 7.49 7.4 7.42 130,545 ### ### ### 0.5
2002-Sep-26 Thu 7.44 7.5 7.43 7.43 424,641 3,169,945 ### ### ###
2002-Sep-25 Wed 7.43 7.44 ### 7.42 109,576 407,622 40.0 40.0 0.5
2002-Sep-24 Tue ### 7.45 ### 7.43 64,250 ### ### ### ###
2002-Sep-23 Mon 7.57 7.58 7.2 7.4 17.4 17.4 0.5
2002-Sep-20 Fri ### 7.8 ### 7.75 193,244 753,651 87.2 87.2 ###
2002-Sep-19 Thu 7.83 7.83 ### ### 17.4 17.4 0.0
2002-Sep-18 Wed 7.8 7.86 7.75 7.86 ### ### ###
2002-Sep-17 Tue ### 7.88 ### 7.85 90.2 90.2 ###
2002-Sep-16 Mon 7.55 ### 7.53 ### 149,988 ### 82.0 82.0 0.0
2002-Sep-13 Fri 7.56 ### 7.48 7.59 72.0 72.0 0.5
2002-Sep-12 Thu 7.55 7.57 7.5 7.57 380,748 ### ### ### ###
2002-Sep-11 Wed 7.48 7.55 7.47 7.55 74.5 74.5 ###
2002-Sep-10 Tue 7.4 7.48 7.4 7.48 83.9 83.9 0.5
2002-Sep-09 Mon 7.44 7.44 ### 7.42 769,320 2,861,870 ### ### 0.5
2002-Sep-06 Fri 7.42 7.46 7.4 7.43 165,748 ### ### ### ###
2002-Sep-05 Thu 7.49 7.5 7.4 7.46 100,647 749,820 29.4 29.4 0.5
2002-Sep-04 Wed 7.47 7.5 7.46 7.47 77.3 77.3 ###
2002-Sep-03 Tue 7.51 7.55 7.47 7.49 ### ### ###
2002-Sep-02 Mon 7.55 7.55 7.55 7.55 0 ###
2002-Aug-30 Fri ### 7.55 ### 7.55 90.4 90.4 ###
2002-Aug-29 Thu 7.2 ### ### 7.24 ### ### 0.5
2002-Aug-28 Wed ### 7.2 ### ### 47,454 ### 73.4 73.4 0.0
2002-Aug-27 Tue 7.2 7.2 ### ### 155,673 560,422 32.5 32.5 0.0
2002-Aug-26 Mon 7.24 7.24 ### ### 107,882 ### ### ### 0.0
2002-Aug-23 Fri 7.28 7.29 ### 7.2 ### ### 0.5
2002-Aug-22 Thu 7.24 ### 7.24 7.28 74.1 74.1 0.5
2002-Aug-21 Wed 7.29 ### 7.23 7.25 126,740 ### 27.5 27.5 0.5
2002-Aug-20 Tue ### ### 7.26 ### ### ### 0.0
2002-Aug-19 Mon 7.25 ### 7.2 ### 80.7 80.7 0.0
2002-Aug-16 Fri ### ### ### 7.25 ### ### 0.5
2002-Aug-15 Thu ### ### ### ### ### ### 0.0
2002-Aug-14 Wed ### ### 7 ### ### ### 0.0
2002-Aug-13 Tue ### ### ### ### 30,041 0 26.0 26.0 0.0
2002-Aug-12 Mon ### ### ### ### ### ### 0.0
2002-Aug-09 Fri 7 ### ### ### 73,683 0 71.7 71.7 0.0
2002-Aug-08 Thu 6.86 ### 6.86 ### ### ### 0.0
2002-Aug-07 Wed 6.84 ### 6.8 6.8 23.4 23.4 0.5
2002-Aug-06 Tue ### ### 6.78 6.84 32,345 109,649 33.7 33.7 0.5
2002-Aug-05 Mon ### ### ### ### 22.2 22.2 0.0
2002-Aug-02 Fri 7 ### 7 ### 74.1 74.1 0.0
2002-Aug-01 Thu ### ### ### ### ### ### 0.0
2002-Jul-31 Wed ### ### ### ### ### ### 0.0
2002-Jul-30 Tue ### ### ### 7 37,789 0 ### ### 0.5
2002-Jul-29 Mon 6.87 ### 6.87 ### 89.6 89.6 0.0
2002-Jul-26 Fri 6.87 ### 6.82 6.85 36,556 124,655 41.7 41.7 ###
2002-Jul-25 Thu 6.82 ### 6.82 6.82 91,673 ### ### ### 0.5
2002-Jul-24 Wed 6.8 6.88 6.75 6.8 93,387 ### 84.4 84.4 0.5
2002-Jul-23 Tue ### ### 6.76 6.76 277,354 937,456 8.6 8.6 0.5
2002-Jul-22 Mon 6.7 ### ### ### 64,170 0 93.8 93.8 0.0
2002-Jul-19 Fri 7 7 ### ### ### ### 0.0
2002-Jul-18 Thu 7 ### 7 ### 31,629 ### 74.0 74.0 0.0
2002-Jul-17 Wed ### ### ### ### ### ### 0.0
2002-Jul-16 Tue ### ### ### ### ### ### 0.0
2002-Jul-15 Mon ### ### ### ### 33,670 0 ### ### 0.0
2002-Jul-12 Fri 7 ### ### ### 49,350 0 87.0 87.0 0.0
2002-Jul-11 Thu ### ### ### 7 ### ### 0.5
2002-Jul-10 Wed ### ### ### ### 47,448 0 81.3 81.3 0.0
2002-Jul-09 Tue ### ### 7 ### 43,975 ### ### ### 0.0
2002-Jul-08 Mon ### ### ### ### ### ### 0.0
2002-Jul-05 Fri ### ### 6.88 ### 75,556 ### 69.5 69.5 0.0
2002-Jul-04 Thu 7.2 7.2 7 7 11.9 11.9 0.5
2002-Jul-03 Wed 7.25 ### ### ### ### ### 0.0
2002-Jul-02 Tue ### ### 7.28 7.28 ### ### 0.5
2002-Jul-01 Mon ### ### 7.2 ### ### ### 0.0
2002-Jun-28 Fri 7.28 ### 7.22 7.29 63.6 63.6 ###
2002-Jun-27 Thu ### 7.25 ### 7.21 125,282 454,147 ### ### ###
2002-Jun-26 Wed ### 7.2 ### ### 69,025 ### 47.5 47.5 0.0
2002-Jun-25 Tue ### ### ### ### ### ### 0.0
2002-Jun-24 Mon ### ### ### ### 76.8 76.8 0.0
2002-Jun-21 Fri 7.29 ### 7.27 ### 40,780 ### 72.9 72.9 0.0
2002-Jun-20 Thu 7.25 ### 7.25 ### 86,575 ### ### ### 0.0
2002-Jun-19 Wed ### ### 7.2 7.24 54,550 196,380 26.6 26.6 0.5
2002-Jun-18 Tue ### 7.4 7.29 ### 35.9 35.9 0.0
2002-Jun-17 Mon 7.46 7.46 ### ### ### ### 0.0
2002-Jun-14 Fri 7.52 7.55 7.4 7.47 81,620 ### 30.4 30.4 ###
2002-Jun-13 Thu 7.51 7.55 7.5 7.54 103,971 782,381 76.9 76.9 0.5
2002-Jun-12 Wed 7.49 7.54 7.48 7.54 64,178 481,976 80.9 80.9 0.5
2002-Jun-11 Tue 7.48 7.51 7.46 7.49 ### ### ###
2002-Jun-07 Fri ### 7.5 ### 7.48 68,378 ### ### ### 0.5
2002-Jun-06 Thu ### 7.5 ### ### ### ### 0.0
2002-Jun-05 Wed ### 7.44 7.27 ### 28,079 206,521 72.9 72.9 0.0
2002-Jun-04 Tue 7.42 7.42 7.26 7.26 69,973 ### 19.6 19.6 0.5
2002-Jun-03 Mon 7.4 7.45 ### 7.45 487,978 ### 76.8 76.8 0.5
2002-May-31 Fri ### 7.4 7.29 7.4 ### ### 0.5
2002-May-30 Thu 7.4 7.4 ### ### 25.1 25.1 0.0
2002-May-29 Wed 7.41 7.45 7.4 7.4 100,343 745,046 ### ### 0.5
2002-May-28 Tue ### 7.45 ### 7.41 ### ### ###
2002-May-27 Mon 7.41 7.41 7.25 ### 96,373 ### ### ### 0.0
2002-May-24 Fri 7.45 7.45 7.44 7.45 120,442 ### 65.4 65.4 0.5
2002-May-23 Thu 7.45 7.45 7.43 7.45 68,927 ### 75.6 75.6 0.5
2002-May-22 Wed 7.45 7.46 7.41 7.45 ### ### 0.5
2002-May-21 Tue 7.45 7.46 ### 7.44 12,277 ### ### ### ###
2002-May-20 Mon ### 7.46 ### 7.46 44,679 166,652 ### ### 0.5
2002-May-17 Fri ### ### 7.28 ### 62,688 228,184 ### ### 0.0
2002-May-16 Thu ### ### 7.28 ### 303,541 1,104,889 68.4 68.4 0.0
2002-May-15 Wed ### ### 7.27 ### 70.0 70.0 0.0
2002-May-14 Tue ### ### 7.28 ### ### ### 0.0
2002-May-13 Mon ### ### ### ### 72,370 0 ### ### 0.0
2002-May-10 Fri 7.4 7.45 ### 7.4 162,757 ### ### ### 0.5
2002-May-09 Thu 7.46 7.46 7.27 7.4 ### ### 0.5
2002-May-08 Wed 7.46 7.46 7.41 7.46 ### ### 0.5
2002-May-07 Tue 7.5 7.51 7.4 7.46 143,644 ### ### ### 0.5
2002-May-06 Mon 7.4 7.5 ### 7.5 20,179 75,671 ### ### 0.5
2002-May-03 Fri 7.5 7.5 ### 7.44 28.2 28.2 ###
2002-May-02 Thu 7.45 7.53 ### 7.52 ### ### 0.5
2002-May-01 Wed 7.45 7.5 7.4 7.5 18,254 ### 77.2 77.2 0.5
2002-Apr-30 Tue 7.54 7.54 7.4 7.49 144,640 ### ### ### ###
2002-Apr-29 Mon 7.48 ### 7.48 7.54 81.1 81.1 0.5
2002-Apr-26 Fri 7.26 7.5 7.26 7.46 97,482 ### 86.6 86.6 0.5
2002-Apr-24 Wed 7.22 7.29 7.21 7.25 41,328 299,628 80.9 80.9 0.5
2002-Apr-23 Tue ### 7.4 7.22 7.22 25.8 25.8 0.5
2002-Apr-22 Mon ### 7.4 ### ### ### ### 0.0
2002-Apr-19 Fri 7.41 7.41 ### ### 19,158 70,980 24.4 24.4 0.0
2002-Apr-18 Thu ### 7.42 ### 7.42 ### ### 0.5
2002-Apr-17 Wed ### ### 7.21 7.28 ### ### 0.5
2002-Apr-16 Tue 7.27 ### 7.27 7.27 19,257 ### ### ### ###
2002-Apr-15 Mon 7.21 ### 7.21 7.27 54,289 ### 77.4 77.4 ###
2002-Apr-12 Fri 7.2 7.22 ### 7.2 71.4 71.4 0.5
2002-Apr-11 Thu 7.21 7.22 ### 7.22 ### ### 0.5
2002-Apr-10 Wed ### 7.2 ### 7.2 46,226 ### 71.5 71.5 0.5
2002-Apr-09 Tue 7.24 ### ### ### 46,189 0 ### ### 0.0
2002-Apr-08 Mon 7.26 7.26 ### 7.21 34,552 125,423 ### ### ###
2002-Apr-05 Fri ### ### ### 7.28 78.1 78.1 0.5
2002-Apr-04 Thu 7.21 7.21 ### ### ### ### 0.0
2002-Apr-03 Wed ### ### 7.2 7.21 ### ### ###
2002-Apr-02 Tue 7.4 7.45 7.2 7.25 93,679 ### 23.6 23.6 0.5
2002-Mar-28 Thu 7.42 7.42 7.26 ### ### ### 0.0
2002-Mar-27 Wed ### ### 7.26 ### 66,644 ### 70.2 70.2 0.0
2002-Mar-26 Tue ### ### 7.25 ### 472,025 ### ### ### 0.0
2002-Mar-25 Mon ### 7.4 7.26 ### 280,649 2,057,157 ### ### 0.0
2002-Mar-22 Fri 7.45 7.45 7.25 7.25 13.0 13.0 0.5
2002-Mar-21 Thu 7.5 7.53 7.45 7.45 60,184 450,778 ### ### 0.5
2002-Mar-20 Wed 7.2 7.5 7.2 7.49 65,250 479,587 ### ### ###
2002-Mar-19 Tue 7.2 7.27 7.2 7.21 72.1 72.1 ###
2002-Mar-18 Mon ### ### ### 7.27 30.6 30.6 ###
2002-Mar-15 Fri 7.48 7.48 7.29 ### 19.5 19.5 0.0
2002-Mar-14 Thu ### 7.56 7.48 7.48 30.5 30.5 0.5
2002-Mar-13 Wed ### ### 7.5 7.5 ### ### 0.5
2002-Mar-12 Tue ### ### 7.58 ### 65,651 ### 73.7 73.7 0.0
2002-Mar-11 Mon 7.648 7.648 7.57 7.57 25.9 25.9 ###
2002-Mar-08 Fri 7.51 ### 7.5 7.577 ### ### ###
2002-Mar-07 Thu 7.5 7.52 7.41 7.5 69.5 69.5 0.5
2002-Mar-06 Wed 7.552 7.552 ### 7.5 ### ### 0.5
2002-Mar-05 Tue 7.45 ### 7.45 ### ### ### 0.0
2002-Mar-04 Mon 7.57 7.57 ### 7.45 23.3 23.3 0.5
2002-Mar-01 Fri ### 7.55 ### 7.55 43,653 ### ### ### ###
2002-Feb-28 Thu 7.45 7.5 ### ### ### ### 0.0
2002-Feb-27 Wed ### ### 7.43 7.484 ### ### 0.5
2002-Feb-26 Tue ### ### 7.54 ### 40,157 ### 75.2 75.2 0.0
2002-Feb-25 Mon 7.58 ### 7.51 7.552 130,482 489,959 ### ### ###
2002-Feb-22 Fri 7.59 ### 7.55 7.58 34.3 34.3 ###
2002-Feb-21 Thu ### ### 7.56 7.58 32.4 32.4 ###
2002-Feb-20 Wed ### ### ### 7.59 244,945 0 ### ### 0.5
2002-Feb-19 Tue 7.49 7.59 7.47 7.5 36,089 271,750 72.0 72.0 0.5
2002-Feb-18 Mon 7.5 7.55 7.46 7.46 100,278 752,586 33.9 33.9 0.5
2002-Feb-15 Fri 7.45 7.55 7.45 7.457 71.2 71.2 0.5
2002-Feb-14 Thu ### 7.43 7.29 7.43 46,249 ### ### ### ###
2002-Feb-13 Wed ### ### 7.26 7.28 ### ### 0.5
2002-Feb-12 Tue 7.341 ### ### ### ### ### 0.0
2002-Feb-11 Mon 7.4 7.4 ### ### 31.1 31.1 0.0
2002-Feb-08 Fri ### 7.4 7.25 7.4 497,978 3,647,688 73.8 73.8 0.5
2002-Feb-07 Thu ### ### ### ### 136,184 0 ### ### 0.0
2002-Feb-06 Wed ### ### ### ### 69.5 69.5 0.0
2002-Feb-05 Tue ### ### ### ### ### ### 0.0
2002-Feb-04 Mon ### 7.44 ### ### 69.3 69.3 0.0
2002-Feb-01 Fri ### 7.42 ### ### 35.2 35.2 0.0
2002-Jan-31 Thu 7.28 7.45 7.28 7.28 135,081 994,871 66.2 66.2 0.5
2002-Jan-30 Wed 7.23 7.28 ### 7.257 71,778 261,271 ### ### 0.5
2002-Jan-29 Tue 7.2 ### ### 7.28 81,584 0 ### ### 0.5
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri ### 7.2 ### ### 222,488 800,956 ### ### 0.0
2002-Jan-24 Thu 7 ### 7 ### ### ### 0.0
2002-Jan-23 Wed ### ### 7 7 66,578 233,023 ### ### 0.5
2002-Jan-22 Tue ### ### ### ### 124,984 0 ### ### 0.0
2002-Jan-21 Mon ### ### ### ### ### ### 0.0
2002-Jan-18 Fri ### ### ### ### 74,383 0 ### ### 0.0
2002-Jan-17 Thu 7.141 ### ### ### 18.3 18.3 0.0
2002-Jan-16 Wed 7.22 7.22 ### ### 85,023 ### ### ### 0.0
2002-Jan-15 Tue 7.255 7.255 7.23 7.25 33.2 33.2 0.5
2002-Jan-14 Mon ### 7.29 ### 7.27 ### ### ###
2002-Jan-11 Fri ### 7.178 ### 7.178 83.1 83.1 0.5
2002-Jan-10 Thu ### ### ### ### 85,221 0 79.1 79.1 0.0
2002-Jan-09 Wed 7 7 ### ### 96,220 336,770 ### ### 0.0
2002-Jan-08 Tue ### ### ### 7 78,089 0 ### ### 0.5
2002-Jan-07 Mon 7 7 ### ### 29,345 ### ### ### 0.0
2002-Jan-04 Fri ### 7 ### 7 67.8 67.8 0.5
2002-Jan-03 Thu 7 7 ### ### 87,223 305,280 35.5 35.5 0.0
2002-Jan-02 Wed 7 7 ### 7 31,151 109,028 61.8 61.8 0.5
2001-Dec-31 Mon 7 7 ### 7 76,274 266,959 74.7 74.7 0.5
2001-Dec-28 Fri ### ### ### 7 53,272 0 ### ### 0.5
2001-Dec-27 Thu ### ### ### ### ### ### 0.0
2001-Dec-24 Mon ### ### 6.88 ### 68.3 68.3 0.0
2001-Dec-21 Fri ### ### 6.85 ### 68.8 68.8 0.0
2001-Dec-20 Thu ### ### 6.81 6.86 21.2 21.2 0.5
2001-Dec-19 Wed ### ### ### ### ### ### 0.0
2001-Dec-18 Tue 6.78 ### 6.76 ### 118,756 ### 89.6 89.6 0.0
2001-Dec-17 Mon 6.785 6.84 6.785 6.79 43,379 ### 75.3 75.3 0.5
2001-Dec-14 Fri 6.77 6.86 6.75 6.78 ### ### 0.5
2001-Dec-13 Thu 6.7 6.8 6.7 6.77 81.6 81.6 ###
2001-Dec-12 Wed 6.825 6.87 6.7 6.7 ### ### 0.5
2001-Dec-11 Tue 6.8 6.84 6.77 6.8 71.8 71.8 0.5
2001-Dec-10 Mon 6.75 6.82 6.75 6.81 77.0 77.0 ###
2001-Dec-07 Fri ### 6.75 ### 6.75 45,859 154,774 74.5 74.5 0.5
2001-Dec-06 Thu ### ### ### ### 79.6 79.6 0.0
2001-Dec-05 Wed ### ### ### 6.624 33.8 33.8 ###
2001-Dec-04 Tue ### ### ### ### ### ### 0.0
2001-Dec-03 Mon 6.82 6.82 6.51 ### 68,482 ### 15.5 15.5 0.0
2001-Nov-30 Fri ### ### ### 6.85 ### ### ###
2001-Nov-29 Thu 6.79 6.88 6.73 6.82 51,586 351,042 ### ### 0.5
2001-Nov-28 Wed 6.88 6.88 6.8 6.83 ### ### 0.5
2001-Nov-27 Tue 6.78 6.88 6.76 6.88 80.9 80.9 ###
2001-Nov-26 Mon 6.7 6.78 6.7 6.77 ### ### ###
2001-Nov-23 Fri ### 6.7 ### 6.7 ### ### 0.5
2001-Nov-22 Thu ### 6.7 ### 6.7 ### ### 0.5
2001-Nov-21 Wed 6.59 6.59 6.46 6.57 21,684 141,488 31.9 31.9 ###
2001-Nov-20 Tue 6.486 ### 6.486 ### 51,420 166,755 81.8 81.8 0.0
2001-Nov-19 Mon 6.47 6.55 6.46 6.53 25,485 165,779 71.5 71.5 ###
2001-Nov-16 Fri 6.527 6.527 6.4 6.459 26,480 171,153 23.8 23.8 ###
2001-Nov-15 Thu ### ### 6.55 6.55 ### ### 0.5
2001-Nov-14 Wed ### ### 6.55 ### 47,521 ### 29.9 29.9 0.0
2001-Nov-13 Tue 6.641 6.641 6.55 ### ### ### 0.0
2001-Nov-12 Mon 6.529 ### 6.529 6.627 30,680 100,154 ### ### ###
2001-Nov-09 Fri 6.58 ### 6.55 6.55 ### ### 0.5
2001-Nov-08 Thu ### ### 6.58 6.58 20.1 20.1 0.5
2001-Nov-07 Wed 6.5 ### 6.5 ### 78,420 ### 86.5 86.5 0.0
2001-Nov-06 Tue 6.51 ### 6.5 6.5 62,054 201,675 22.6 22.6 0.5
2001-Nov-05 Mon ### 6.51 ### ### 89.2 89.2 0.0
2001-Nov-02 Fri 6.47 6.51 ### 6.4 75,241 ### ### ### 0.5
2001-Nov-01 Thu 6.45 6.51 6.43 6.45 74,948 ### 71.2 71.2 ###
2001-Oct-31 Wed ### ### 6.48 ### 76,753 248,679 ### ### 0.0
2001-Oct-30 Tue 6.71 6.71 ### ### ### ### 0.0
2001-Oct-29 Mon ### 6.75 ### 6.75 73,628 ### 83.1 83.1 0.5
2001-Oct-26 Fri 6.5 ### 6.5 ### 124,844 405,743 ### ### 0.0
2001-Oct-25 Thu 6.47 6.52 6.45 6.5 69.7 69.7 0.5
2001-Oct-24 Wed 6.41 6.46 ### 6.454 27,854 ### ### ### ###
2001-Oct-23 Tue 6.272 6.41 6.26 6.41 113,756 720,644 85.4 85.4 0.5
2001-Oct-22 Mon 6.29 ### 6.28 6.28 63,857 ### 29.7 29.7 0.4
2001-Oct-19 Fri ### ### ### ### 28.6 28.6 0.0
2001-Oct-18 Thu 6.29 ### 6.28 ### 82,156 ### 80.1 80.1 0.0
2001-Oct-17 Wed 6.2 6.28 ### 6.28 ### ### 0.4
2001-Oct-16 Tue ### 6.25 ### 6.2 75.6 75.6 0.4
2001-Oct-15 Mon ### 6.2 ### ### 75,385 ### ### ### 0.0
2001-Oct-12 Fri ### ### ### ### 127,172 0 ### ### 0.0
2001-Oct-11 Thu ### ### ### ### 77,177 0 24.8 24.8 0.0
2001-Oct-10 Wed ### ### ### ### 57,987 0 73.0 73.0 0.0
2001-Oct-09 Tue 6 ### ### ### ### ### 0.0
2001-Oct-08 Mon ### ### 5.83 ### ### ### 0.0
2001-Oct-05 Fri ### ### 5.88 ### 38,323 ### ### ### 0.0
2001-Oct-04 Thu ### ### ### ### ### ### 0.0
2001-Oct-03 Wed ### ### ### ### ### ### 0.0
2001-Oct-02 Tue 5.945 5.973 ### 5.973 ### ### ###
2001-Oct-01 Mon 5.947 ### ### ### 24,220 0 ### ### 0.0
2001-Sep-28 Fri ### ### 5.86 ### 70,043 205,225 22.1 22.1 0.0
2001-Sep-27 Thu ### 6 ### 5.949 ### ### 0.4
2001-Sep-26 Wed 6 ### ### ### 124,259 0 ### ### 0.0
2001-Sep-25 Tue 5.759 ### 5.759 ### 84.5 84.5 0.0
2001-Sep-24 Mon 5.8 5.87 5.51 5.7 79,645 453,180 ### ### 0.4
2001-Sep-21 Fri 6 6 5.5 ### ### ### 0.0
2001-Sep-20 Thu 6.45 6.45 ### ### 210,953 680,323 37.5 37.5 0.0
2001-Sep-19 Wed 6.357 6.5 ### 6.47 57,155 185,753 ### ### 0.5
2001-Sep-18 Tue ### 6.5 ### ### 83.2 83.2 0.0
2001-Sep-17 Mon 6.123 ### ### ### 129,886 0 54.1 54.1 0.0
2001-Sep-14 Fri ### ### ### 6.2 35.6 35.6 0.4
2001-Sep-13 Thu 6.257 6.45 6.257 ### 39,345 249,978 ### ### 0.0
2001-Sep-12 Wed ### ### 6 6.24 35.4 35.4 0.4
2001-Sep-11 Tue 6.49 ### 6.49 ### 83,423 ### 87.5 87.5 0.0
2001-Sep-10 Mon 6.451 6.55 6.45 6.45 45,048 ### ### ### ###
2001-Sep-07 Fri ### ### 6.47 6.5 27,651 89,450 ### ### 0.5
2001-Sep-06 Thu 6.45 6.55 6.4 6.55 74,370 481,545 ### ### 0.5
2001-Sep-05 Wed 6.5 6.56 6.45 6.45 79,823 519,248 29.4 29.4 ###
2001-Sep-04 Tue ### 6.47 ### 6.47 86,482 ### 77.9 77.9 0.5
2001-Sep-03 Mon 6.4 6.48 6.4 6.41 77.4 77.4 0.5
2001-Aug-31 Fri ### 6.55 6.44 6.48 31.7 31.7 0.5
2001-Aug-30 Thu 6.5 ### 6.5 ### ### ### 0.0
2001-Aug-29 Wed 6.5 6.5 6.45 6.5 ### ### 0.5
2001-Aug-28 Tue ### 6.5 ### 6.5 36,727 ### 87.1 87.1 0.5
2001-Aug-27 Mon 6.53 6.53 ### ### ### ### 0.0
2001-Aug-24 Fri ### ### 6.52 6.52 37,349 121,757 ### ### 0.5
2001-Aug-23 Thu 6.548 6.7 6.52 6.52 28.7 28.7 0.5
2001-Aug-22 Wed 6.55 6.56 6.45 6.52 32.5 32.5 0.5
2001-Aug-21 Tue 6.182 6.58 ### 6.58 67,927 223,479 97.1 97.1 0.5
2001-Aug-20 Mon 6.59 6.59 6.28 6.28 ### ### 0.4
2001-Aug-17 Fri 6.55 ### 6.46 6.55 ### ### 0.5
2001-Aug-16 Thu ### 6.55 6.5 6.55 ### ### 0.5
2001-Aug-15 Wed 6.5 6.55 6.5 6.52 ### ### 0.5
2001-Aug-14 Tue 6.48 ### 6.44 6.55 111,155 ### 81.4 81.4 0.5
2001-Aug-13 Mon ### 6.76 6.43 6.48 45,581 ### ### ### 0.5
2001-Aug-10 Fri ### 6.7 ### ### 117,252 ### 80.6 80.6 0.0
2001-Aug-09 Thu 6.43 6.622 6.43 6.622 ### ### 0.5
2001-Aug-08 Wed 6.5 6.5 ### 6.5 132,457 430,485 70.5 70.5 0.5
2001-Aug-07 Tue 6.451 6.53 ### 6.5 ### ### 0.5
2001-Aug-06 Mon ### 6.5 ### 6.481 97,825 ### ### ### 0.5
2001-Aug-03 Fri ### 6.41 ### ### 71.8 71.8 0.0
2001-Aug-02 Thu ### ### ### ### 212,270 0 ### ### 0.0
2001-Aug-01 Wed ### 6.2 ### ### 76.9 76.9 0.0
2001-Jul-31 Tue ### ### ### ### 112,957 0 74.7 74.7 0.0
2001-Jul-30 Mon ### ### ### ### ### ### 0.0
2001-Jul-27 Fri 6.056 ### 6.056 ### 307,921 932,384 ### ### 0.0
2001-Jul-26 Thu ### ### ### ### 120,272 0 ### ### 0.0
2001-Jul-25 Wed ### 6 ### ### ### ### 0.0
2001-Jul-24 Tue ### ### ### ### 127,876 0 ### ### 0.0
2001-Jul-23 Mon ### ### ### ### 71,588 0 78.2 78.2 0.0
2001-Jul-20 Fri 5.922 ### 5.87 ### 94,271 276,685 ### ### 0.0
2001-Jul-19 Thu ### ### ### ### 34,050 0 ### ### 0.0
2001-Jul-18 Wed ### ### 5.89 5.89 62,582 ### ### ### ###
2001-Jul-17 Tue ### ### ### ### 64,249 0 ### ### 0.0
2001-Jul-16 Mon ### ### ### ### ### ### 0.0
2001-Jul-13 Fri ### ### 5.88 ### 73.2 73.2 0.0
2001-Jul-12 Thu ### ### 5.87 ### ### ### 0.0
2001-Jul-11 Wed ### ### 5.85 5.89 82,175 ### 28.0 28.0 ###
2001-Jul-10 Tue ### ### 5.87 5.88 172,826 507,244 27.9 27.9 0.4
2001-Jul-09 Mon ### ### 5.87 ### 73.2 73.2 0.0
2001-Jul-06 Fri ### ### 5.82 5.85 23.3 23.3 0.4
2001-Jul-05 Thu ### ### 5.87 ### 154,176 ### ### ### 0.0
2001-Jul-04 Wed ### ### 5.89 ### 115,257 ### 77.5 77.5 0.0
2001-Jul-03 Tue 5.857 ### 5.85 ### 71.3 71.3 0.0
2001-Jul-02 Mon 5.75 ### 5.75 5.85 79.4 79.4 0.4
2001-Jun-29 Fri 5.8 5.82 5.75 5.75 25.5 25.5 ###
2001-Jun-28 Thu ### 5.8 5.74 5.74 27.0 27.0 0.4
2001-Jun-27 Wed ### ### 5.74 5.74 44,428 ### 17.3 17.3 0.4
2001-Jun-26 Tue ### ### 5.81 5.887 89,554 260,154 ### ### ###
2001-Jun-25 Mon ### ### 5.73 ### 86,255 247,120 88.5 88.5 0.0
2001-Jun-22 Fri 5.8 5.81 5.73 5.8 65.5 65.5 0.4
2001-Jun-21 Thu ### 5.8 5.72 5.73 62,483 ### 30.4 30.4 ###
2001-Jun-20 Wed ### 5.78 ### 5.77 ### ### 0.4
2001-Jun-19 Tue ### 5.7 ### ### ### ### 0.0
2001-Jun-18 Mon 5.52 ### 5.52 ### 66,722 184,152 ### ### 0.0
2001-Jun-15 Fri 5.56 ### 5.5 5.55 29.0 29.0 ###
2001-Jun-14 Thu 5.58 ### 5.55 5.56 33.6 33.6 0.4
2001-Jun-13 Wed ### ### 5.56 5.59 31.4 31.4 ###
2001-Jun-12 Tue ### 5.7 ### ### ### ### 0.0
2001-Jun-11 Mon ### ### ### ### 0 0.0
2001-Jun-08 Fri 5.57 5.7 5.54 ### 108,658 610,657 82.9 82.9 0.0
2001-Jun-07 Thu 5.5 5.56 5.48 5.56 144,251 ### 78.4 78.4 0.4
2001-Jun-06 Wed 5.42 5.51 5.42 5.51 180,588 ### 84.1 84.1 ###
2001-Jun-05 Tue ### 5.4 ### 5.4 141,828 ### 80.4 80.4 0.4
2001-Jun-04 Mon ### ### ### ### 72,181 0 ### ### 0.0
2001-Jun-01 Fri ### ### ### ### ### ### 0.0
2001-May-31 Thu ### ### 5.29 ### ### ### 0.0
2001-May-30 Wed ### 5.4 ### 5.4 33,683 90,944 77.7 77.7 0.4
2001-May-29 Tue 5.4 5.4 5.28 5.289 20.3 20.3 0.4
2001-May-28 Mon ### 5.4 ### 5.4 ### ### 0.4
2001-May-25 Fri ### 5.44 ### ### 74,057 ### 31.0 31.0 0.0
2001-May-24 Thu ### 5.44 ### ### ### ### 0.0
2001-May-23 Wed ### 5.4 ### ### 85,779 ### 74.4 74.4 0.0
2001-May-22 Tue 5.42 5.42 ### ### 39,723 107,649 25.2 25.2 0.0
2001-May-21 Mon 5.41 5.47 5.4 5.41 ### ### ###
2001-May-18 Fri 5.385 5.47 ### 5.47 60,270 ### 80.2 80.2 ###
2001-May-17 Thu ### 5.4 ### ### ### ### 0.0
2001-May-16 Wed ### ### ### ### ### ### 0.0
2001-May-15 Tue ### ### 5.29 ### ### ### 0.0
2001-May-14 Mon ### ### 5.29 ### 35.5 35.5 0.0
2001-May-11 Fri ### 5.4 ### 5.4 22,228 ### 72.9 72.9 0.4
2001-May-10 Thu ### 5.4 ### 5.4 53,350 144,045 ### ### 0.4
2001-May-09 Wed ### 5.4 ### ### ### ### 0.0
2001-May-08 Tue 5.4 5.41 ### ### ### ### 0.0
2001-May-07 Mon 5.4 5.4 ### 5.4 73.3 73.3 0.4
2001-May-04 Fri ### 5.4 ### 5.4 ### ### 0.4
2001-May-03 Thu ### ### ### ### 95,488 0 ### ### 0.0
2001-May-02 Wed 5.44 5.46 ### ### 23.1 23.1 0.0
2001-May-01 Tue ### 5.44 ### 5.44 42,787 116,380 86.7 86.7 0.4
2001-Apr-30 Mon ### 5.4 ### 5.4 45,482 ### 83.3 83.3 0.4
2001-Apr-27 Fri ### ### 5.28 ### 80,553 212,659 76.4 76.4 0.0
2001-Apr-26 Thu ### ### 5.2 5.28 91,286 237,343 ### ### 0.4
2001-Apr-25 Wed 5.2 5.2 5.2 5.2 0 ###
2001-Apr-24 Tue 5.2 5.23 ### 5.2 ### ### ###
2001-Apr-23 Mon 5.251 5.251 ### 5.2 109,346 287,087 ### ### ###
2001-Apr-20 Fri ### ### ### 5.22 102,076 0 89.4 89.4 0.4
2001-Apr-19 Thu ### ### ### ### 32.5 32.5 0.0
2001-Apr-18 Wed ### ### ### ### 29,645 0 ### ### 0.0
2001-Apr-17 Tue 5.059 ### 5 5 74,256 185,640 ### ### 0.4
2001-Apr-16 Mon ### ### ### ### 0 0.0
2001-Apr-13 Fri ### ### ### ### 0 0.0
2001-Apr-12 Thu ### ### ### ### 76.5 76.5 0.0
2001-Apr-11 Wed 5.024 ### ### ### 64,280 0 22.1 22.1 0.0
2001-Apr-10 Tue 5.085 5.085 5 5 ### ### 0.4
2001-Apr-09 Mon ### ### ### ### 42,742 0 28.2 28.2 0.0
2001-Apr-06 Fri ### ### ### ### 76.6 76.6 0.0
2001-Apr-05 Thu ### ### ### ### 58,541 0 ### ### 0.0
2001-Apr-04 Wed ### ### ### ### ### ### 0.0
2001-Apr-03 Tue ### ### ### ### 137,987 0 ### ### 0.0
2001-Apr-02 Mon 4.79 5 4.79 ### 89.7 89.7 0.0
2001-Mar-30 Fri ### 4.88 ### ### 132,645 323,653 ### ### 0.0
2001-Mar-29 Thu 4.85 4.88 4.81 4.81 87,959 ### 29.5 29.5 ###
2001-Mar-28 Wed 4.89 4.89 4.829 4.829 123,240 598,884 26.2 26.2 0.3
2001-Mar-27 Tue 4.85 4.85 4.82 4.84 33.0 33.0 0.3
2001-Mar-26 Mon ### ### 4.8 4.8 16.9 16.9 0.3
2001-Mar-23 Fri 5 ### ### ### 71,951 0 ### ### 0.0
2001-Mar-22 Thu 5 ### 5 ### 61,826 ### 76.7 76.7 0.0
2001-Mar-21 Wed ### ### ### ### 75.1 75.1 0.0
2001-Mar-20 Tue 5.023 ### 5 5 138,458 346,145 30.0 30.0 0.4
2001-Mar-19 Mon ### ### ### ### 51,342 0 ### ### 0.0
2001-Mar-16 Fri 4.989 ### ### ### 58,574 0 ### ### 0.0
2001-Mar-15 Thu ### ### ### ### 97,472 0 ### ### 0.0
2001-Mar-14 Wed 5.2 5.2 ### ### 32.4 32.4 0.0
2001-Mar-13 Tue ### ### ### ### ### ### 0.0
2001-Mar-12 Mon 5.4 5.43 ### 5.4 76.2 76.2 0.4
2001-Mar-09 Fri 5.41 5.5 5.41 5.42 90,321 ### 75.0 75.0 0.4
2001-Mar-08 Thu ### ### ### 5.41 45,480 0 ### ### ###
2001-Mar-07 Wed 5.56 5.59 5.54 5.59 85,484 ### ### ### ###
2001-Mar-06 Tue 5.45 5.55 5.45 5.55 ### ### ###
2001-Mar-05 Mon 5.485 5.49 5.45 5.45 ### ### ###
2001-Mar-02 Fri 5.447 5.49 5.41 5.49 24,685 ### ### ### 0.4
2001-Mar-01 Thu 5.49 5.49 5.4 5.41 19.0 19.0 ###
2001-Feb-28 Wed ### 5.5 ### 5.47 ### ### ###
2001-Feb-27 Tue 5.45 5.48 5.4 5.45 17,376 94,525 ### ### ###
2001-Feb-26 Mon 5.482 5.5 5.44 5.5 38,046 ### ### ### 0.4
2001-Feb-23 Fri 5.45 5.48 5.4 5.48 ### ### ###
2001-Feb-22 Thu 5.4 5.48 ### 5.48 49,752 136,320 83.1 83.1 ###
2001-Feb-21 Wed 5.4 5.43 ### ### 71,873 ### 34.7 34.7 0.0
2001-Feb-20 Tue 5.42 5.42 ### ### 31,350 84,958 ### ### 0.0
2001-Feb-19 Mon ### 5.42 ### 5.42 37,321 ### 83.2 83.2 0.4
2001-Feb-16 Fri ### 5.4 ### ### 34.7 34.7 0.0
2001-Feb-15 Thu 5.4 5.42 ### 5.42 ### ### 0.4
2001-Feb-14 Wed 5.4 5.41 ### 5.4 131,558 ### ### ### 0.4
2001-Feb-13 Tue 5.44 5.44 ### 5.4 100,755 274,053 31.1 31.1 0.4
2001-Feb-12 Mon ### 5.45 ### 5.41 157,178 ### ### ### ###
2001-Feb-09 Fri 5.42 5.45 5.4 5.425 ### ### 0.4
2001-Feb-08 Thu ### 5.44 ### 5.43 ### ### 0.4
2001-Feb-07 Wed ### 5.4 ### ### 40.4 40.4 0.0
2001-Feb-06 Tue 5.42 5.42 ### ### 166,682 ### 28.5 28.5 0.0
2001-Feb-05 Mon 5.45 5.48 5.4 5.4 ### ### 0.4
2001-Feb-02 Fri 5.473 5.473 ### 5.45 147,947 404,856 ### ### ###
2001-Feb-01 Thu 5.59 5.59 5.28 5.48 18.8 18.8 ###
2001-Jan-31 Wed ### ### 5.42 ### 281,876 763,883 33.9 33.9 0.0
2001-Jan-30 Tue 5.59 ### 5.59 ### 157,855 ### ### ### 0.0
2001-Jan-29 Mon 5.5 5.581 5.5 5.581 75,077 ### 82.9 82.9 0.4
2001-Jan-25 Thu ### ### 5.42 5.5 242,842 ### 72.7 72.7 0.4
2001-Jan-24 Wed ### ### ### ### ### ### 0.0
2001-Jan-23 Tue ### ### ### ### ### ### 0.0
2001-Jan-22 Mon 5.25 ### 5.2 5.241 107,423 ### 30.3 30.3 0.4
2001-Jan-19 Fri ### ### ### ### 83.1 83.1 0.0
2001-Jan-18 Thu ### ### ### ### 134,045 0 76.6 76.6 0.0
2001-Jan-17 Wed ### ### ### ### 87,878 0 26.9 26.9 0.0
2001-Jan-16 Tue ### ### ### ### 56,982 0 ### ### 0.0
2001-Jan-15 Mon ### ### ### ### 74,775 0 29.5 29.5 0.0
2001-Jan-12 Fri ### 5.25 ### ### 71.6 71.6 0.0
2001-Jan-11 Thu 5.2 5.2 ### ### 28.5 28.5 0.0
2001-Jan-10 Wed ### 5.2 ### ### 72.2 72.2 0.0
2001-Jan-09 Tue ### ### ### ### 52,959 0 25.9 25.9 0.0
2001-Jan-08 Mon 5.25 5.25 ### 5.2 ### ### ###
2001-Jan-05 Fri ### ### 5.2 5.28 ### ### 0.4
2001-Jan-04 Thu 5.25 5.27 5.2 5.27 79.6 79.6 ###
2001-Jan-03 Wed 5.2 ### ### ### 80.6 80.6 0.0
2001-Jan-02 Tue 5.25 5.25 5.2 5.23 6,873 ### 28.5 28.5 ###
2001-Jan-01 Mon 5.25 5.25 ### 5.25 63,557 ### ### ### 0.4
2000-Dec-29 Fri 5.25 5.25 ### 5.25 63,557 ### ### ### 0.4
2000-Dec-28 Thu 5.21 5.22 ### 5.2 26,277 68,582 29.4 29.4 ###
2000-Dec-27 Wed ### 5.21 ### 5.21 34,359 ### ### ### 0.4
2000-Dec-26 Tue ### ### ### ### ### ### 0.0
2000-Dec-25 Mon ### ### ### ### ### ### 0.0
2000-Dec-22 Fri ### ### ### ### ### ### 0.0
2000-Dec-21 Thu 5.178 5.21 ### ### 60,486 ### ### ### 0.0
2000-Dec-20 Wed ### ### 5.22 5.25 ### ### 0.4
2000-Dec-19 Tue ### ### ### ### ### ### 0.0
2000-Dec-18 Mon ### ### ### ### 35.1 35.1 0.0
2000-Dec-15 Fri 5.274 5.274 ### ### 24.7 24.7 0.0
2000-Dec-14 Thu 5.42 5.43 5.28 ### 22,043 118,040 ### ### 0.0
2000-Dec-13 Wed 5.57 5.57 5.45 5.45 88,025 ### ### ### ###
2000-Dec-12 Tue 5.55 5.59 5.55 5.58 76.5 76.5 0.4
2000-Dec-11 Mon 5.5 5.58 5.5 5.58 ### ### 0.4
2000-Dec-08 Fri 5.53 5.56 5.5 5.52 34.7 34.7 0.4
2000-Dec-07 Thu ### ### ### 5.55 185,373 0 91.1 91.1 ###
2000-Dec-06 Wed 5.42 5.44 ### 5.4 124,129 ### 42.6 42.6 0.4
2000-Dec-05 Tue 5.27 5.44 5.27 ### 79.2 79.2 0.0
2000-Dec-04 Mon 5.23 ### 5.23 5.27 57,480 ### ### ### ###
2000-Dec-01 Fri ### ### 5.25 5.25 25.9 25.9 0.4
2000-Nov-30 Thu ### 5.29 ### 5.29 ### ### 0.4
2000-Nov-29 Wed 5.125 5.2 5.125 5.2 82.2 82.2 ###
2000-Nov-28 Tue ### ### ### ### 70,047 0 35.2 35.2 0.0
2000-Nov-27 Mon ### ### ### ### 74,557 0 77.8 77.8 0.0
2000-Nov-24 Fri ### ### ### ### 74,445 0 ### ### 0.0
2000-Nov-23 Thu ### ### ### ### 78.5 78.5 0.0
2000-Nov-22 Wed ### ### ### ### ### ### 0.0
2000-Nov-21 Tue ### ### ### ### 116,683 0 74.4 74.4 0.0
2000-Nov-20 Mon ### ### ### ### ### ### 0.0
2000-Nov-17 Fri ### ### ### ### 40,328 0 ### ### 0.0
2000-Nov-16 Thu 5.081 ### 5 5 50,348 125,870 24.6 24.6 0.4
2000-Nov-15 Wed ### ### ### ### 69.2 69.2 0.0
2000-Nov-13 Mon ### 5.2 ### ### 35.0 35.0 0.0
2000-Nov-10 Fri ### ### ### ### 163,079 0 ### ### 0.0
2000-Nov-09 Thu ### 5.2 ### ### ### ### 0.0
2000-Nov-08 Wed ### ### ### ### ### ### 0.0
2000-Nov-07 Tue ### ### 5 ### ### ### 0.0
2000-Nov-06 Mon ### ### ### ### ### ### 0.0
2000-Nov-03 Fri 5 ### 5 ### 35,648 89,120 ### ### 0.0
2000-Nov-02 Thu ### ### 5 5 29.2 29.2 0.4
2000-Nov-01 Wed ### ### ### ### 21,251 0 ### ### 0.0
2000-Oct-31 Tue ### ### 5 ### 98,924 ### ### ### 0.0
2000-Oct-30 Mon ### ### 5 5 35.4 35.4 0.4
2000-Oct-27 Fri 5 ### 5 5 28,385 ### 68.9 68.9 0.4
2000-Oct-26 Thu ### 5 ### ### 38,972 ### ### ### 0.0
2000-Oct-25 Wed ### ### ### ### ### ### 0.0
2000-Oct-24 Tue ### 5 ### ### ### ### 0.0
2000-Oct-23 Mon 5.056 ### 5 5 34,241 ### 28.8 28.8 0.4
2000-Oct-20 Fri ### ### ### ### 16,781 0 ### ### 0.0
2000-Oct-19 Thu 5 ### 5 ### 61,329 153,322 85.9 85.9 0.0
2000-Oct-18 Wed 5 ### ### ### 55,621 0 77.4 77.4 0.0
2000-Oct-17 Tue ### ### ### ### 71,743 0 ### ### 0.0
2000-Oct-16 Mon ### ### ### ### 66.6 66.6 0.0
2000-Oct-13 Fri ### ### ### ### 38,920 0 71.7 71.7 0.0
2000-Oct-12 Thu ### ### ### ### 85,329 0 ### ### 0.0
2000-Oct-11 Wed ### ### 5 ### 23,625 ### 71.8 71.8 0.0
2000-Oct-10 Tue ### ### 5 ### 123,759 ### ### ### 0.0
2000-Oct-09 Mon ### ### ### ### 61,126 0 74.0 74.0 0.0
2000-Oct-06 Fri ### 5.23 ### ### 118,076 ### 85.2 85.2 0.0
2000-Oct-05 Thu ### ### ### ### 106,255 0 83.0 83.0 0.0
2000-Oct-04 Wed ### ### ### ### 27,381 0 34.8 34.8 0.0
2000-Oct-03 Tue 4.85 ### 4.85 ### 53,641 130,079 80.1 80.1 0.0
2000-Oct-02 Mon ### ### 4.85 4.85 29,476 71,479 ### ### ###
2000-Sep-29 Fri 4.87 4.88 4.85 4.88 65.0 65.0 0.3
2000-Sep-28 Thu 4.82 4.85 4.81 4.81 30,977 ### 23.6 23.6 ###
2000-Sep-27 Wed 4.759 4.86 4.71 4.86 86.3 86.3 0.3
2000-Sep-26 Tue 4.87 4.87 4.75 4.76 ### ### ###
2000-Sep-25 Mon ### 4.89 4.81 4.87 71.0 71.0 0.3
2000-Sep-22 Fri ### ### 4.76 4.83 ### ### 0.3
2000-Sep-21 Thu ### ### ### ### 77.9 77.9 0.0
2000-Sep-20 Wed ### ### ### ### ### ### 0.0
2000-Sep-19 Tue ### ### ### ### 32,370 0 ### ### 0.0
2000-Sep-18 Mon ### ### ### ### 40,854 0 28.6 28.6 0.0
2000-Sep-15 Fri ### ### ### ### ### ### 0.0
2000-Sep-14 Thu ### ### ### ### 76,759 0 86.7 86.7 0.0
2000-Sep-13 Wed ### ### ### ### ### ### 0.0
2000-Sep-12 Tue ### ### ### ### 34,554 0 ### ### 0.0
2000-Sep-11 Mon ### ### ### ### ### ### 0.0
2000-Sep-08 Fri ### ### ### ### 31.2 31.2 0.0
2000-Sep-07 Thu ### ### ### ### 134,879 0 ### ### 0.0
2000-Sep-06 Wed ### ### ### ### 48,222 0 ### ### 0.0
2000-Sep-05 Tue 5.078 ### 5.078 ### 81.3 81.3 0.0
2000-Sep-04 Mon ### ### ### ### 23.9 23.9 0.0
2000-Sep-01 Fri ### ### ### ### 30,679 0 ### ### 0.0
2000-Aug-31 Thu 5.2 5.24 ### ### 41,858 ### 17.9 17.9 0.0
2000-Aug-30 Wed 5.23 5.25 5.2 5.2 ### ### ###
2000-Aug-29 Tue 5.26 5.26 5.2 5.23 35.2 35.2 ###
2000-Aug-28 Mon 5.272 ### 5.26 5.26 ### ### 0.4
2000-Aug-25 Fri ### ### ### ### 51,079 0 ### ### 0.0
2000-Aug-24 Thu 5.28 ### 5.28 ### 77.0 77.0 0.0
2000-Aug-23 Wed ### ### 5.24 5.28 41.8 41.8 0.4
2000-Aug-22 Tue 5.225 ### 5.22 ### 38,884 101,487 ### ### 0.0
2000-Aug-21 Mon ### ### 5.2 5.22 24.8 24.8 0.4
2000-Aug-18 Fri 5.23 ### 5.23 ### ### ### 0.0
2000-Aug-17 Thu ### 5.23 ### 5.2 73.0 73.0 ###
2000-Aug-16 Wed ### ### ### ### 92,223 0 ### ### 0.0
2000-Aug-15 Tue ### 5.2 ### ### 29,528 76,772 73.2 73.2 0.0
2000-Aug-14 Mon 5.25 5.25 ### ### 63,573 166,879 ### ### 0.0
2000-Aug-11 Fri ### 5.25 ### 5.25 548,440 1,439,655 ### ### 0.4
2000-Aug-10 Thu ### 5.2 ### ### 70.9 70.9 0.0
2000-Aug-09 Wed ### ### ### ### 32,940 0 ### ### 0.0
2000-Aug-08 Tue ### ### ### ### 39,752 0 73.5 73.5 0.0
2000-Aug-07 Mon ### ### ### ### 18,475 0 ### ### 0.0
2000-Aug-04 Fri ### ### ### ### 27,785 0 34.5 34.5 0.0
2000-Aug-03 Thu ### ### ### ### 58,681 0 ### ### 0.0
2000-Aug-02 Wed ### ### ### ### 85.5 85.5 0.0
2000-Aug-01 Tue 5.056 ### 5.056 ### 72,841 184,142 71.4 71.4 0.0
2000-Jul-31 Mon ### ### ### ### 24,250 0 69.5 69.5 0.0
2000-Jul-28 Fri ### 5.2 ### ### ### ### 0.0
2000-Jul-27 Thu ### ### ### ### 110,245 0 ### ### 0.0
2000-Jul-26 Wed ### ### ### ### 82.7 82.7 0.0
2000-Jul-25 Tue ### ### ### ### ### ### 0.0
2000-Jul-24 Mon ### 5 ### 5 ### ### 0.4
2000-Jul-21 Fri ### 5 ### ### 117,089 292,722 ### ### 0.0
2000-Jul-20 Thu 4.86 ### 4.85 4.85 197,051 477,848 ### ### ###
2000-Jul-19 Wed ### ### 4.89 ### 203,352 ### 22.8 22.8 0.0
2000-Jul-18 Tue 4.955 ### ### ### 48,920 0 ### ### 0.0
2000-Jul-17 Mon ### 5 ### ### 51,571 128,927 ### ### 0.0
2000-Jul-14 Fri ### ### 4.88 ### ### ### 0.0
2000-Jul-13 Thu 4.826 ### 4.826 4.87 74.6 74.6 0.3
2000-Jul-12 Wed 4.85 4.85 4.83 4.85 39,844 192,844 ### ### ###
2000-Jul-11 Tue 4.77 4.84 4.77 4.84 ### ### 0.3
2000-Jul-10 Mon 4.78 4.82 4.75 4.75 ### ### ###
2000-Jul-07 Fri ### ### 4.78 4.78 68,688 ### 20.0 20.0 ###
2000-Jul-06 Thu 4.981 4.981 4.8 4.8 10.9 10.9 0.3
2000-Jul-05 Wed 4.87 5 4.87 ### 68,373 337,420 71.9 71.9 0.0
2000-Jul-04 Tue 4.81 ### 4.81 4.87 63,847 153,552 67.9 67.9 0.3
2000-Jul-03 Mon 4.78 4.85 4.78 4.81 107,548 517,843 ### ### ###
2000-Jun-30 Fri 4.7 4.78 ### 4.78 240,247 ### ### ### ###
2000-Jun-29 Thu ### 4.73 4.59 4.7 69.1 69.1 0.3
2000-Jun-28 Wed 4.5 4.58 4.5 4.58 ### ### 0.3
2000-Jun-27 Tue ### 4.55 4.46 4.48 249,727 1,125,020 ### ### ###
2000-Jun-26 Mon 4.57 4.57 4.5 4.5 127,925 ### 28.1 28.1 ###
2000-Jun-23 Fri 4.56 4.57 4.55 4.57 200,740 915,374 62.4 62.4 ###
2000-Jun-22 Thu ### ### 4.56 4.58 86,383 196,953 30.5 30.5 0.3
2000-Jun-21 Wed ### ### 4.56 4.58 79,386 ### ### ### 0.3
2000-Jun-20 Tue ### ### ### ### ### ### 0.0
2000-Jun-19 Mon ### ### ### ### 61,443 0 ### ### 0.0
2000-Jun-16 Fri ### ### ### ### 97,244 0 ### ### 0.0
2000-Jun-15 Thu ### ### ### ### 30.0 30.0 0.0
2000-Jun-14 Wed 4.7 4.7 ### ### 53,324 ### 34.5 34.5 0.0
2000-Jun-13 Tue ### 4.7 ### 4.7 82.0 82.0 0.3
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-08 Thu ### ### ### ### 46,371 0 28.8 28.8 0.0
2000-Jun-07 Wed ### 4.7 ### ### 52,447 123,250 ### ### 0.0
2000-Jun-06 Tue 4.7 4.7 ### ### ### ### 0.0
2000-Jun-05 Mon ### 4.7 ### 4.7 32,724 ### 72.3 72.3 0.3
2000-Jun-02 Fri 4.7 4.7 ### ### 40,326 ### 19.0 19.0 0.0
2000-Jun-01 Thu ### 4.7 ### 4.7 27,442 64,488 83.9 83.9 0.3
2000-May-31 Wed ### ### 4.56 4.56 ### ### 0.3
2000-May-30 Tue 4.57 ### 4.55 ### 48,376 110,055 ### ### 0.0
2000-May-29 Mon ### ### ### ### 26.5 26.5 0.0
2000-May-26 Fri ### ### ### ### 12,647 0 80.0 80.0 0.0
2000-May-25 Thu ### ### ### ### ### ### 0.0
2000-May-24 Wed 4.58 ### 4.55 ### ### ### 0.0
2000-May-23 Tue ### 4.644 4.58 4.644 20,785 ### ### ### ###
2000-May-22 Mon ### ### 4.58 ### 31,277 71,624 35.7 35.7 0.0
2000-May-19 Fri 4.75 4.76 ### ### ### ### 0.0
2000-May-18 Thu 4.72 4.76 4.72 4.75 143,975 682,441 76.3 76.3 ###
2000-May-17 Wed 4.74 4.75 4.72 4.75 38,471 ### 75.3 75.3 ###
2000-May-16 Tue 4.71 4.74 4.7 4.72 26,321 ### 72.5 72.5 0.3
2000-May-15 Mon 4.7 4.7 ### 4.7 76.2 76.2 0.3
2000-May-12 Fri ### 4.7 ### 4.7 19,878 ### ### ### 0.3
2000-May-11 Thu ### ### ### ### 30.4 30.4 0.0
2000-May-10 Wed 4.75 4.75 ### ### ### ### 0.0
2000-May-09 Tue 4.656 4.75 4.656 4.7 ### ### 0.3
2000-May-08 Mon ### 4.72 ### ### ### ### 0.0
2000-May-05 Fri ### 4.73 ### ### 32,528 76,928 61.0 61.0 0.0
2000-May-04 Thu ### ### ### ### ### ### 0.0
2000-May-03 Wed ### ### 4.56 4.56 35,026 79,859 ### ### 0.3
2000-May-02 Tue 4.56 4.7 4.56 ### 75.7 75.7 0.0
2000-May-01 Mon 4.79 4.79 4.55 4.55 26,674 ### 19.7 19.7 0.3
2000-Apr-28 Fri 4.58 4.79 4.58 4.76 84.9 84.9 ###
2000-Apr-27 Thu 4.58 ### 4.55 ### 79.3 79.3 0.0
2000-Apr-26 Wed ### ### 4.5 4.55 39.2 39.2 0.3
2000-Apr-25 Tue 4.56 4.56 4.56 4.56 0 0.3
2000-Apr-24 Mon 4.56 4.56 4.56 4.56 0 0.3
2000-Apr-21 Fri 4.56 4.56 4.56 4.56 0 0.3
2000-Apr-20 Thu ### ### 4.55 4.56 21.7 21.7 0.3
2000-Apr-19 Wed ### ### 4.51 ### ### ### 0.0
2000-Apr-18 Tue ### 4.72 ### ### 73.7 73.7 0.0
2000-Apr-17 Mon 4.651 ### 4.45 4.45 ### ### 0.3
2000-Apr-14 Fri 4.78 4.78 4.7 4.78 22,028 ### 57.7 57.7 ###
2000-Apr-13 Thu 4.7 4.75 ### 4.75 ### ### ###
2000-Apr-12 Wed ### 4.8 ### 4.7 43,384 104,121 71.8 71.8 0.3
2000-Apr-11 Tue ### 4.83 ### ### ### ### 0.0
2000-Apr-07 Fri 4.85 4.85 4.7 4.82 60,974 291,150 34.9 34.9 0.3
2000-Apr-06 Thu 4.88 4.88 4.78 4.83 24.4 24.4 0.3
2000-Apr-05 Wed 4.73 4.8 4.73 4.8 86.5 86.5 0.3
2000-Apr-04 Tue 4.848 4.88 4.72 4.72 ### ### 0.3
2000-Apr-03 Mon 4.745 4.76 ### 4.72 62,244 148,140 ### ### 0.3
2000-Mar-31 Fri 4.5 4.51 ### 4.5 69.6 69.6 ###
2000-Mar-30 Thu ### ### 4.45 4.49 262,189 583,370 ### ### ###
2000-Mar-29 Wed 4.7 4.7 ### ### 67,726 159,156 ### ### 0.0
2000-Mar-28 Tue 4.721 4.721 ### ### 71,076 167,774 32.4 32.4 0.0
2000-Mar-24 Fri 4.8 4.8 4.7 4.73 ### ### 0.3
2000-Mar-23 Thu 4.783 4.8 4.7 4.7 25.7 25.7 0.3
2000-Mar-22 Wed 4.8 4.8 4.75 4.75 148,882 ### ### ### ###
2000-Mar-21 Tue 4.826 4.84 4.78 4.8 43.2 43.2 0.3
2000-Mar-20 Mon ### ### 4.84 4.84 35,859 86,778 32.3 32.3 0.3
2000-Mar-17 Fri 5 5 4.83 4.89 29.8 29.8 ###
2000-Mar-16 Thu ### ### ### 5 80,340 0 69.9 69.9 0.4
2000-Mar-15 Wed ### ### 4.88 ### 52,789 ### 70.2 70.2 0.0
2000-Mar-14 Tue ### ### 4.88 ### 78,477 191,483 34.3 34.3 0.0
2000-Mar-13 Mon ### ### ### ### 69,880 0 35.4 35.4 0.0
2000-Mar-10 Fri ### ### ### ### ### ### 0.0
2000-Mar-09 Thu ### ### 5 ### 23.4 23.4 0.0
2000-Mar-08 Wed ### 5.25 ### ### ### ### 0.0
2000-Mar-07 Tue ### ### 5 ### 36.5 36.5 0.0
2000-Mar-06 Mon 5.254 5.254 ### ### ### ### 0.0
2000-Mar-03 Fri 5.28 ### ### ### 71,947 0 ### ### 0.0
2000-Mar-02 Thu 5.2 5.28 5.2 5.28 81.9 81.9 0.4
2000-Mar-01 Wed 5.26 5.28 5.2 5.25 60,627 317,685 ### ### 0.4
2000-Feb-29 Tue ### ### 5.28 ### 112,141 296,052 40.9 40.9 0.0
2000-Feb-28 Mon 5.25 ### 5.25 ### 81.0 81.0 0.0
2000-Feb-25 Fri ### ### ### ### ### ### 0.0
2000-Feb-24 Thu 5.083 5.2 ### 5.2 133,785 347,841 84.4 84.4 ###
2000-Feb-23 Wed ### ### ### ### 82.3 82.3 0.0
2000-Feb-22 Tue 4.87 ### 4.85 ### 46,521 ### 82.9 82.9 0.0
2000-Feb-21 Mon 4.85 ### 4.8 ### ### ### 0.0
2000-Feb-18 Fri 4.8 4.89 4.76 4.85 104,140 502,475 73.8 73.8 ###
2000-Feb-17 Thu 4.778 4.89 4.778 4.89 ### ### ###
2000-Feb-16 Wed ### ### 4.75 4.8 151,221 359,149 26.5 26.5 0.3
2000-Feb-15 Tue 4.85 ### 4.83 4.89 67.4 67.4 ###
2000-Feb-14 Mon ### ### 4.84 4.85 122,045 295,348 30.5 30.5 ###
2000-Feb-11 Fri ### ### 4.85 4.88 ### ### 0.3
2000-Feb-10 Thu 4.981 4.981 4.85 ### 404,648 1,989,047 32.5 32.5 0.0
2000-Feb-09 Wed ### ### ### ### ### ### 0.0
2000-Feb-08 Tue ### ### 4.86 ### 276,776 ### ### ### 0.0
2000-Feb-07 Mon ### ### ### ### 111,343 0 ### ### 0.0
2000-Feb-04 Fri 5 ### 5 ### 39,428 98,570 76.8 76.8 0.0
2000-Feb-03 Thu ### 5 ### ### ### ### 0.0
2000-Feb-02 Wed 4.85 ### 4.85 ### ### ### 0.0
2000-Feb-01 Tue 5 5 4.8 4.8 13.3 13.3 0.3
2000-Jan-31 Mon 4.972 5 ### ### 164,887 ### 24.8 24.8 0.0
2000-Jan-28 Fri ### ### 5 5 11.8 11.8 0.4
2000-Jan-27 Thu ### ### ### ### ### ### 0.0
2000-Jan-25 Tue 5.42 5.42 ### ### 64,758 ### ### ### 0.0
2000-Jan-24 Mon 5.5 5.5 5.4 5.4 ### ### 0.4
2000-Jan-21 Fri 5.49 ### 5.4 5.5 ### ### 0.4
2000-Jan-20 Thu ### 5.45 ### 5.4 63,250 172,356 76.5 76.5 0.4
2000-Jan-19 Wed ### ### ### ### 40,348 0 22.0 22.0 0.0
2000-Jan-18 Tue ### 5.4 ### 5.4 56,446 ### 69.7 69.7 0.4
2000-Jan-17 Mon 5.376 5.42 5.376 5.379 65,046 ### 72.5 72.5 0.4
2000-Jan-14 Fri 5.4 5.45 ### ### 32,382 88,240 65.5 65.5 0.0
2000-Jan-13 Thu ### ### ### ### 26,220 0 ### ### 0.0
2000-Jan-12 Wed ### 5.48 5.4 5.45 70,343 ### 72.0 72.0 ###
2000-Jan-11 Tue 5.4 5.45 ### ### 41.4 41.4 0.0
2000-Jan-10 Mon ### 5.4 ### ### ### ### 0.0
2000-Jan-07 Fri 5.23 5.27 5.23 5.24 ### ### 0.4
2000-Jan-06 Thu ### ### 5.2 5.23 97,885 ### ### ### ###
2000-Jan-05 Wed ### ### ### ### 52,622 0 ### ### 0.0
2000-Jan-04 Tue ### 5.28 ### ### 36,159 95,459 37.7 37.7 0.0
1999-Dec-31 Fri ### 5.25 ### ### 10,328 ### 65.1 65.1 0.0
1999-Dec-30 Thu ### 5.25 ### ### 10,328 ### 65.1 65.1 0.0
1999-Dec-29 Wed ### 5.2 ### ### 23.2 23.2 0.0
1999-Dec-28 Tue ### ### ### ### ### ### 0.0
1999-Dec-27 Mon ### ### ### ### ### ### 0.0
1999-Dec-24 Fri ### ### ### ### ### ### 0.0
1999-Dec-23 Thu ### 5.2 ### ### 57,450 149,370 ### ### 0.0
1999-Dec-22 Wed ### 5.2 ### ### 55,450 144,170 62.8 62.8 0.0
1999-Dec-21 Tue 5.2 5.2 ### ### ### ### 0.0
1999-Dec-20 Mon ### 5.2 ### 5.2 34,579 ### 68.7 68.7 ###
1999-Dec-17 Fri ### 5.2 ### 5.2 40,640 ### 75.3 75.3 ###
1999-Dec-16 Thu ### ### ### ### ### ### 0.0
1999-Dec-15 Wed ### 5.2 ### ### 28,847 ### ### ### 0.0
1999-Dec-14 Tue ### 5.2 ### 5.2 90.8 90.8 ###
1999-Dec-13 Mon ### ### ### ### 97,380 0 ### ### 0.0
1999-Dec-10 Fri ### ### ### ### 145,047 0 7.2 7.2 0.0
1999-Dec-09 Thu 5.2 5.25 ### 5.23 50,541 132,670 ### ### ###
1999-Dec-08 Wed ### 5.2 ### ### 83.8 83.8 0.0
1999-Dec-07 Tue 5.129 ### 5 5 69,943 174,857 ### ### 0.4
1999-Dec-06 Mon ### ### ### ### ### ### 0.0
1999-Dec-03 Fri ### ### 5.2 5.21 25.3 25.3 0.4
1999-Dec-02 Thu ### ### 5.26 ### 31,542 82,955 69.8 69.8 0.0
1999-Dec-01 Wed ### ### 5.27 ### 26.7 26.7 0.0
1999-Nov-30 Tue 5.2 ### 5.2 ### ### ### 0.0
1999-Nov-29 Mon ### 5.23 ### 5.23 76.3 76.3 ###
1999-Nov-26 Fri ### 5.2 ### ### ### ### 0.0
1999-Nov-25 Thu 5.2 5.28 ### 5.2 ### ### ###
1999-Nov-24 Wed ### ### ### 5.2 61,342 0 20.7 20.7 ###
1999-Nov-23 Tue 5.28 ### 5.26 ### ### ### 0.0
1999-Nov-22 Mon ### ### 5.26 5.28 52,443 137,925 31.6 31.6 0.4
1999-Nov-19 Fri ### ### ### ### 70,150 0 37.9 37.9 0.0
1999-Nov-18 Thu ### ### ### ### 66.9 66.9 0.0
1999-Nov-17 Wed ### ### ### ### 20,057 0 ### ### 0.0
1999-Nov-16 Tue ### ### ### ### 35.4 35.4 0.0
1999-Nov-15 Mon ### ### ### ### 48,976 0 36.0 36.0 0.0
1999-Nov-12 Fri 5.29 ### 5.28 ### ### ### 0.0
1999-Nov-11 Thu 5.23 ### 5.23 5.26 90,827 ### 60.2 60.2 0.4
1999-Nov-10 Wed ### ### 5.22 5.23 41,471 ### ### ### ###
1999-Nov-09 Tue ### ### ### ### 69.2 69.2 0.0
1999-Nov-08 Mon ### ### ### ### 36.2 36.2 0.0
1999-Nov-05 Fri ### ### ### ### 37.8 37.8 0.0
1999-Nov-04 Thu 5.25 ### 5.25 ### 105,953 278,126 78.6 78.6 0.0
1999-Nov-03 Wed ### ### 5.23 5.23 93,951 245,681 ### ### ###
1999-Nov-02 Tue 5.25 ### 5.25 ### 5,550 ### 78.1 78.1 0.0
1999-Nov-01 Mon 5.28 ### 5.2 5.23 ### ### ###
1999-Oct-29 Fri ### 5.2 ### 5.2 127,544 ### 81.1 81.1 ###
1999-Oct-28 Thu ### ### 5 5 12.2 12.2 0.4
1999-Oct-27 Wed ### ### ### ### 22.6 22.6 0.0
1999-Oct-26 Tue 5.2 5.2 ### 5.2 ### ### ###
1999-Oct-25 Mon 5.323 5.323 5.2 5.2 32,671 ### ### ### ###
1999-Oct-22 Fri 5.25 5.26 ### 5.26 69.1 69.1 0.4
1999-Oct-21 Thu 5.29 5.29 5.2 5.26 34.6 34.6 0.4
1999-Oct-20 Wed ### ### 5.25 5.27 ### ### ###
1999-Oct-19 Tue 5.2 ### 5.2 ### ### ### 0.0
1999-Oct-18 Mon 5.25 5.25 5.2 5.2 ### ### ###
1999-Oct-15 Fri ### ### ### ### 75.8 75.8 0.0
1999-Oct-14 Thu 5.26 5.28 5.25 5.28 28,681 ### 68.1 68.1 0.4
1999-Oct-13 Wed 5.27 ### 5.25 5.25 29.2 29.2 0.4
1999-Oct-12 Tue ### ### 5.25 5.25 14,722 38,645 ### ### 0.4
1999-Oct-11 Mon ### ### 5.25 ### 19,371 50,848 25.6 25.6 0.0
1999-Oct-08 Fri ### ### ### ### 20,859 0 29.6 29.6 0.0
1999-Oct-07 Thu ### ### ### ### 74.0 74.0 0.0
1999-Oct-06 Wed ### ### ### ### 35.3 35.3 0.0
1999-Oct-05 Tue ### ### ### ### 18,357 0 25.2 25.2 0.0
1999-Oct-04 Mon 5.342 ### 5.28 ### 35,545 ### 76.6 76.6 0.0
1999-Oct-01 Fri ### ### ### ### 78,026 0 88.7 88.7 0.0
1999-Sep-30 Thu ### ### 5.152 5.152 15.1 15.1 ###
1999-Sep-29 Wed ### ### 5.25 ### ### ### 0.0
1999-Sep-28 Tue ### ### 5.28 5.28 45,920 121,228 ### ### 0.4
1999-Sep-27 Mon 5.26 ### 5.21 ### 54,252 141,326 73.2 73.2 0.0
1999-Sep-24 Fri 5.257 ### 5.24 5.26 55,358 ### ### ### 0.4
1999-Sep-23 Thu ### ### 5.21 5.25 22.8 22.8 0.4
1999-Sep-22 Wed 5.4 5.42 ### 5.42 ### ### 0.4
1999-Sep-21 Tue 5.4 5.44 ### ### 121,645 330,874 ### ### 0.0
1999-Sep-20 Mon ### 5.4 ### ### 86,377 ### 89.2 89.2 0.0
1999-Sep-17 Fri ### ### ### ### 81.8 81.8 0.0
1999-Sep-16 Thu ### ### 5.22 5.22 117,326 306,220 17.5 17.5 0.4
1999-Sep-15 Wed 5.4 5.43 ### ### 112,653 305,852 ### ### 0.0
1999-Sep-14 Tue 5.42 5.45 5.41 5.41 ### ### ###
1999-Sep-13 Mon 5.47 5.47 5.42 5.45 ### ### ###
1999-Sep-10 Fri 5.41 5.49 5.41 5.47 ### ### ###
1999-Sep-09 Thu 5.5 5.5 5.41 5.41 ### ### ###
1999-Sep-08 Wed 5.5 5.52 5.46 5.49 ### ### 0.4
1999-Sep-07 Tue 5.54 5.54 5.48 5.5 ### ### 0.4
1999-Sep-06 Mon 5.5 5.56 5.5 5.54 63,482 351,055 79.6 79.6 0.4
1999-Sep-03 Fri 5.55 5.55 5.45 5.47 112,549 ### 23.2 23.2 ###
1999-Sep-02 Thu 5.56 5.56 5.5 5.5 64,720 ### ### ### 0.4
1999-Sep-01 Wed 5.52 5.58 5.52 5.55 51,573 ### 65.2 65.2 ###
1999-Aug-31 Tue ### ### 5.52 5.52 86,828 239,645 17.3 17.3 0.4
1999-Aug-30 Mon ### ### ### ### ### ### 0.0
1999-Aug-27 Fri 5.5 ### 5.5 5.58 49,771 136,870 ### ### 0.4
1999-Aug-26 Thu ### ### 5.46 5.46 54,048 147,551 13.1 13.1 ###
1999-Aug-25 Wed 5.55 ### 5.55 ### ### ### 0.0
1999-Aug-24 Tue ### ### 5.52 5.52 21,074 ### ### ### 0.4
1999-Aug-23 Mon 5.55 ### 5.55 5.58 75,870 ### ### ### 0.4
1999-Aug-20 Fri ### 5.55 5.46 5.47 22,728 ### ### ### ###
1999-Aug-19 Thu 5.444 5.55 5.444 5.5 15,873 87,253 77.9 77.9 0.4
1999-Aug-18 Wed 5.5 5.59 5.46 5.59 ### ### ###
1999-Aug-17 Tue ### 5.49 ### 5.48 93.5 93.5 ###
1999-Aug-16 Mon 5.43 5.45 ### ### 32,229 87,824 18.7 18.7 0.0
1999-Aug-13 Fri ### ### ### ### 17.5 17.5 0.0
1999-Aug-12 Thu ### ### ### ### 47,644 0 68.7 68.7 0.0
1999-Aug-11 Wed 5.41 5.41 5.25 5.25 87,848 468,229 ### ### 0.4
1999-Aug-10 Tue ### 5.5 5.42 5.42 64,189 350,471 30.2 30.2 0.4
1999-Aug-09 Mon 5.5 ### 5.45 5.46 38.0 38.0 ###
1999-Aug-06 Fri ### ### 5.5 5.5 ### ### 0.4
1999-Aug-05 Thu ### 5.55 5.41 5.55 42,053 230,450 ### ### ###
1999-Aug-04 Wed 5.5 5.5 5.41 5.42 77,559 423,084 23.5 23.5 0.4
1999-Aug-03 Tue ### ### 5.456 5.456 ### ### ###
1999-Aug-02 Mon ### 5.59 5.5 5.59 79.0 79.0 ###
1999-Jul-30 Fri 5.585 ### 5.5 ### 72,546 ### ### ### 0.0
1999-Jul-29 Thu ### ### 5.52 ### 29.3 29.3 0.0
1999-Jul-28 Wed ### ### ### ### 15,750 0 75.3 75.3 0.0
1999-Jul-27 Tue ### ### ### ### 126,782 0 69.3 69.3 0.0
1999-Jul-26 Mon 5.653 5.653 ### ### 31.3 31.3 0.0
1999-Jul-23 Fri ### 5.685 ### 5.685 ### ### ###
1999-Jul-22 Thu ### ### ### ### 84,184 0 68.8 68.8 0.0
1999-Jul-21 Wed ### ### ### ### 18,070 0 73.3 73.3 0.0
1999-Jul-20 Tue ### ### ### ### 458,078 0 ### ### 0.0
1999-Jul-19 Mon ### ### ### ### 70,324 0 67.6 67.6 0.0
1999-Jul-16 Fri ### ### ### ### ### ### 0.0
1999-Jul-15 Thu ### ### ### ### 177,573 0 72.7 72.7 0.0
1999-Jul-14 Wed 5.7 5.7 5.58 ### 120,354 ### 18.0 18.0 0.0
1999-Jul-13 Tue 5.7 5.7 ### ### ### ### 0.0
1999-Jul-12 Mon ### ### ### ### 39,357 0 71.1 71.1 0.0
1999-Jul-09 Fri ### ### ### ### ### ### 0.0
1999-Jul-08 Thu 5.7 5.7 ### ### 51,948 148,051 26.8 26.8 0.0
1999-Jul-07 Wed 5.7 5.72 ### 5.7 73.0 73.0 0.4
1999-Jul-06 Tue 5.76 5.78 ### ### ### ### 0.0
1999-Jul-05 Mon ### 5.74 ### 5.7 ### ### 0.4
1999-Jul-02 Fri 5.771 5.8 ### ### 16,959 49,181 15.7 15.7 0.0
1999-Jul-01 Thu 5.75 5.75 ### 5.75 67.4 67.4 ###
1999-Jun-30 Wed 5.73 5.78 ### 5.7 32.3 32.3 0.4
1999-Jun-29 Tue ### ### ### ### ### ### 0.0
1999-Jun-28 Mon ### 5.7 5.58 5.58 22.4 22.4 0.4
1999-Jun-25 Fri ### 5.7 ### ### 25.7 25.7 0.0
1999-Jun-24 Thu 5.8 5.8 5.7 5.7 32,951 ### 21.1 21.1 0.4
1999-Jun-23 Wed 5.82 5.82 5.76 5.8 ### ### 0.4
1999-Jun-22 Tue ### ### 5.8 5.824 22.5 22.5 ###
1999-Jun-21 Mon 5.77 ### 5.77 ### 28,144 ### 88.3 88.3 0.0
1999-Jun-18 Fri 5.86 5.89 5.7 5.7 ### ### 0.4
1999-Jun-17 Thu 5.8 ### 5.8 ### 90,453 ### ### ### 0.0
1999-Jun-16 Wed 5.7 5.75 ### 5.75 37,224 ### ### ### ###
1999-Jun-15 Tue 5.7 5.7 ### ### 33.5 33.5 0.0
1999-Jun-11 Fri 5.75 5.75 ### 5.7 29.4 29.4 0.4
1999-Jun-10 Thu 5.776 5.8 5.77 5.77 29,447 170,350 33.4 33.4 0.4
1999-Jun-09 Wed 5.75 5.8 5.72 5.776 33,776 194,549 ### ### 0.4
1999-Jun-08 Tue ### 5.8 ### 5.75 163,224 473,349 74.3 74.3 ###
1999-Jun-07 Mon 5.75 5.76 5.73 5.76 75.2 75.2 ###
1999-Jun-04 Fri 5.78 5.78 5.72 5.75 29.8 29.8 ###
1999-Jun-03 Thu 5.8 5.85 5.77 5.77 ### ### 0.4
1999-Jun-02 Wed 5.8 5.85 5.77 5.8 44,180 256,685 ### ### 0.4
1999-Jun-01 Tue ### ### 5.76 5.76 ### ### ###
1999-May-31 Mon ### ### 5.82 5.82 26,020 ### 19.8 19.8 0.4
1999-May-28 Fri ### ### 5.82 5.82 20.9 20.9 0.4
1999-May-27 Thu ### ### ### ### 36,572 0 ### ### 0.0
1999-May-26 Wed ### ### ### ### ### ### 0.0
1999-May-25 Tue ### ### ### ### 78.5 78.5 0.0
1999-May-24 Mon ### ### ### ### ### ### 0.0
1999-May-21 Fri 6 6 5.82 ### 73,584 434,881 25.6 25.6 0.0
1999-May-20 Thu ### ### ### ### 87.2 87.2 0.0
1999-May-19 Wed ### ### 5.87 ### ### ### 0.0
1999-May-18 Tue 5.75 5.85 5.75 5.85 82.4 82.4 0.4
1999-May-17 Mon 5.72 5.77 5.72 5.75 24,840 ### 78.8 78.8 ###
1999-May-14 Fri 5.7 5.85 5.7 5.85 62,555 361,255 86.4 86.4 0.4
1999-May-13 Thu 5.7 5.7 ### ### 76,024 ### 25.4 25.4 0.0
1999-May-12 Wed 5.653 5.72 5.653 5.7 72.5 72.5 0.4
1999-May-11 Tue 5.8 5.82 ### ### 10.7 10.7 0.0
1999-May-10 Mon 5.5 5.72 5.5 5.7 132,571 743,723 92.0 92.0 0.4
1999-May-07 Fri 5.5 5.58 5.4 5.46 ### ### ###
1999-May-06 Thu 5.7 5.7 5.5 ### ### ### 0.0
1999-May-05 Wed 5.75 5.75 ### ### ### ### 0.0
1999-May-04 Tue 5.8 5.8 5.73 5.75 30.4 30.4 ###
1999-May-03 Mon 5.88 5.88 5.75 5.75 ### ### ###
1999-Apr-30 Fri ### ### 5.75 5.78 14.9 14.9 0.4
1999-Apr-29 Thu ### ### 5.84 5.85 120,276 ### 25.8 25.8 0.4
1999-Apr-28 Wed ### ### ### ### 71,858 0 ### ### 0.0
1999-Apr-27 Tue ### ### ### ### 73,472 0 75.2 75.2 0.0
1999-Apr-26 Mon ### ### ### ### 33,577 0 ### ### 0.0
1999-Apr-23 Fri 6 ### 6 ### 77.9 77.9 0.0
1999-Apr-22 Thu 5.85 ### 5.85 ### 85,143 249,043 ### ### 0.0
1999-Apr-21 Wed 5.83 6 5.83 5.85 111,083 657,055 78.0 78.0 0.4
1999-Apr-20 Tue 5.8 5.8 5.75 5.75 ### ### ###
1999-Apr-19 Mon 5.79 5.85 5.79 5.8 70,377 ### 67.2 67.2 0.4
1999-Apr-16 Fri 5.84 5.85 5.75 5.75 97,021 562,721 19.6 19.6 ###
1999-Apr-15 Thu ### ### 5.83 5.85 24.2 24.2 0.4
1999-Apr-14 Wed 5.83 5.87 5.82 5.87 76.1 76.1 ###
1999-Apr-13 Tue 5.83 ### 5.8 5.81 103,272 299,488 30.4 30.4 ###
1999-Apr-12 Mon 5.85 5.87 5.75 5.75 57,850 ### ### ### ###
1999-Apr-09 Fri ### ### 5.88 5.88 58,443 171,822 19.7 19.7 0.4
1999-Apr-08 Thu ### ### ### ### ### ### 0.0
1999-Apr-07 Wed ### ### 6 6 ### ### 0.4
1999-Apr-06 Tue 6 ### ### ### 28,859 0 ### ### 0.0
1999-Apr-01 Thu 6 ### ### ### 69,883 0 73.1 73.1 0.0
1999-Mar-31 Wed ### ### 6 ### 27,425 82,275 ### ### 0.0
1999-Mar-30 Tue ### ### ### ### ### ### 0.0
1999-Mar-29 Mon ### ### ### ### 78.6 78.6 0.0
1999-Mar-26 Fri 6 ### 6 ### 33,077 ### ### ### 0.0
1999-Mar-25 Thu ### ### ### ### 107,182 0 21.0 21.0 0.0
1999-Mar-24 Wed ### ### ### ### 123,548 0 32.5 32.5 0.0
1999-Mar-23 Tue ### ### 5.88 ### 27.0 27.0 0.0
1999-Mar-22 Mon ### ### 5.89 ### 60,258 177,459 ### ### 0.0
1999-Mar-19 Fri ### ### 5.89 5.89 497,684 1,465,679 19.5 19.5 ###
1999-Mar-18 Thu 5.88 ### 5.88 ### 14,448 42,477 76.5 76.5 0.0
1999-Mar-17 Wed ### ### 5.88 5.88 31.0 31.0 0.4
1999-Mar-16 Tue ### ### 5.85 5.89 37.1 37.1 ###
1999-Mar-15 Mon 5.87 ### 5.87 5.89 ### ### ###
1999-Mar-12 Fri 5.89 5.89 5.83 5.87 65,929 386,343 27.2 27.2 ###
1999-Mar-11 Thu 5.757 5.88 ### 5.88 35,757 105,125 ### ### 0.4
1999-Mar-10 Wed ### ### 5.75 5.75 7.3 7.3 ###
1999-Mar-09 Tue 6 ### ### 6 ### ### 0.4
1999-Mar-08 Mon ### ### ### ### 264,124 0 82.4 82.4 0.0
1999-Mar-05 Fri ### ### ### ### 45,744 0 ### ### 0.0
1999-Mar-04 Thu 6 6 ### 6 77.2 77.2 0.4
1999-Mar-03 Wed ### ### ### ### ### ### 0.0
1999-Mar-02 Tue ### ### 6 6 ### ### 0.4
1999-Mar-01 Mon ### ### ### ### 83.0 83.0 0.0
1999-Feb-26 Fri ### 6 ### ### ### ### 0.0
1999-Feb-25 Thu ### ### ### ### 30.8 30.8 0.0
1999-Feb-24 Wed ### ### ### ### ### ### 0.0
1999-Feb-23 Tue ### ### 6 6 140,926 422,778 ### ### 0.4
1999-Feb-22 Mon ### ### ### ### 86,741 0 13.3 13.3 0.0
1999-Feb-19 Fri ### ### ### ### 65.3 65.3 0.0
1999-Feb-18 Thu ### ### ### ### 62,671 0 ### ### 0.0
1999-Feb-17 Wed ### ### 6 ### ### ### 0.0
1999-Feb-16 Tue ### ### ### ### ### ### 0.0
1999-Feb-15 Mon ### ### ### ### ### ### 0.0
1999-Feb-12 Fri ### ### ### ### 67,485 0 21.8 21.8 0.0
1999-Feb-11 Thu 6.2 ### 6.2 6.29 7,870 ### ### ### ###
1999-Feb-10 Wed ### 6.2 ### 6.2 ### ### 0.4
1999-Feb-09 Tue ### ### ### ### ### ### 0.0
1999-Feb-08 Mon 6.2 6.22 ### 6.2 43,583 135,543 ### ### 0.4
1999-Feb-05 Fri ### ### ### ### 46,679 0 12.3 12.3 0.0
1999-Feb-04 Thu 6.45 6.45 6.4 6.43 13,959 89,686 24.9 24.9 ###
1999-Feb-03 Wed ### 6.45 ### 6.45 84,758 273,344 84.4 84.4 ###
1999-Feb-02 Tue ### ### ### ### 78.0 78.0 0.0
1999-Feb-01 Mon ### ### 6.21 6.26 ### ### 0.4
1999-Jan-29 Fri ### ### 6.25 6.25 ### ### ###
1999-Jan-28 Thu 6.48 6.5 6.25 ### 98,583 ### ### ### 0.0
1999-Jan-27 Wed 6.49 6.51 6.48 6.5 ### ### 0.5
1999-Jan-25 Mon 6.55 6.55 6.5 6.51 28.7 28.7 ###
1999-Jan-22 Fri 6.51 6.58 6.5 6.58 24,055 ### ### ### 0.5
1999-Jan-21 Thu ### ### 6.51 6.58 ### ### 0.5
1999-Jan-20 Wed 6.55 ### 6.48 ### ### ### 0.0
1999-Jan-19 Tue 6.46 6.54 6.41 6.52 24,429 158,177 77.1 77.1 0.5
1999-Jan-18 Mon 6.441 6.49 6.41 6.45 ### ### ###
1999-Jan-15 Fri ### 6.5 ### 6.45 67.9 67.9 ###
1999-Jan-14 Thu 6.45 6.5 6.41 6.45 75.3 75.3 ###
1999-Jan-13 Wed 6.45 6.5 6.4 6.45 76.5 76.5 ###
1999-Jan-12 Tue 6.56 ### 6.47 ### ### ### 0.0
1999-Jan-11 Mon ### 6.7 6.5 6.5 ### ### 0.5
1999-Jan-08 Fri ### ### 6.5 6.7 31.6 31.6 0.5
1999-Jan-07 Thu 6.7 6.81 6.7 6.71 ### ### ###
1999-Jan-06 Wed 6.55 6.75 6.55 ### ### ### 0.0
1999-Jan-05 Tue 6.8 6.8 6.5 6.5 8.9 8.9 0.5
1999-Jan-04 Mon 6.7 6.85 6.7 6.8 27,725 ### ### ### 0.5
1998-Dec-31 Thu 6.5 ### 6.5 ### ### ### 0.0
1998-Dec-30 Wed 6.41 6.55 6.4 6.44 ### ### 0.5
1998-Dec-29 Tue ### 6.45 ### ### ### ### 0.0
1998-Dec-24 Thu ### 6.4 ### ### 37,173 118,953 ### ### 0.0
1998-Dec-23 Wed 6.21 6.45 6.21 ### ### ### 0.0
1998-Dec-22 Tue ### 6.24 ### 6.23 55,358 ### ### ### 0.4
1998-Dec-21 Mon ### ### ### ### 31,224 0 23.2 23.2 0.0
1998-Dec-18 Fri ### ### ### ### ### ### 0.0
1998-Dec-17 Thu ### ### ### ### 79.6 79.6 0.0
1998-Dec-16 Wed 6 ### ### ### ### ### 0.0
1998-Dec-15 Tue ### ### ### ### 79.1 79.1 0.0
1998-Dec-14 Mon ### ### 5.85 5.88 ### ### 0.4
1998-Dec-11 Fri ### ### 5.85 ### 48,443 ### 81.6 81.6 0.0
1998-Dec-10 Thu ### ### 5.86 ### 23.6 23.6 0.0
1998-Dec-09 Wed ### ### ### ### 61,226 0 ### ### 0.0
1998-Dec-08 Tue ### ### ### ### ### ### 0.0
1998-Dec-07 Mon 6 ### 6 ### ### ### 0.0
1998-Dec-04 Fri 5.72 ### 5.7 ### 93.0 93.0 0.0
1998-Dec-03 Thu ### ### 5.75 5.8 69,379 ### ### ### 0.4
1998-Dec-02 Wed ### ### ### ### ### ### 0.0
1998-Dec-01 Tue 6 ### ### ### ### ### 0.0
1998-Nov-30 Mon ### ### 6 6 ### ### 0.4
1998-Nov-27 Fri 6.075 6.075 ### 6 18.3 18.3 0.4
1998-Nov-26 Thu 5.8 ### 5.8 ### ### ### 0.0
1998-Nov-25 Wed 5.79 5.8 5.73 5.8 76.7 76.7 0.4
1998-Nov-24 Tue 5.83 5.85 5.8 5.81 37,380 ### ### ### ###
1998-Nov-23 Mon 5.8 5.85 5.8 5.82 56,427 328,687 ### ### 0.4
1998-Nov-20 Fri 5.75 5.81 5.72 5.79 78,655 453,446 76.2 76.2 ###
1998-Nov-19 Thu 5.79 5.79 5.75 5.75 12,448 71,824 ### ### ###
1998-Nov-18 Wed 5.8 5.8 5.71 5.71 19,729 113,540 ### ### 0.4
1998-Nov-17 Tue 5.79 5.8 5.78 5.8 ### ### 0.4
1998-Nov-16 Mon 5.72 5.79 5.72 5.79 4,350 ### 83.6 83.6 ###
1998-Nov-13 Fri 5.7 5.8 5.7 5.7 ### ### 0.4
1998-Nov-12 Thu 5.81 5.82 5.7 5.7 78,720 453,427 11.9 11.9 0.4
1998-Nov-11 Wed 5.8 5.85 5.8 5.85 29,171 169,921 74.6 74.6 0.4
1998-Nov-10 Tue 5.79 5.81 5.72 5.81 47,647 274,684 75.8 75.8 ###
1998-Nov-09 Mon 5.75 5.79 5.74 5.79 28,180 162,457 ### ### ###
1998-Nov-06 Fri 5.74 5.8 5.73 5.74 28,485 ### 66.0 66.0 0.4
1998-Nov-05 Thu 5.8 5.8 5.75 5.75 17,475 ### 21.7 21.7 ###
1998-Nov-04 Wed ### ### 5.75 5.76 24,145 ### ### ### ###
1998-Nov-03 Tue 5.75 5.85 5.7 5.8 ### ### 0.4
1998-Nov-02 Mon 5.75 5.84 5.73 5.73 ### ### ###
1998-Oct-30 Fri ### 5.75 ### 5.74 ### ### 0.4
1998-Oct-29 Thu ### ### ### ### ### ### 0.0
1998-Oct-28 Wed ### 5.71 ### 5.7 70.1 70.1 0.4
1998-Oct-27 Tue 5.75 5.75 ### ### ### ### 0.0
1998-Oct-26 Mon 5.55 5.75 5.55 5.75 ### ### ###
1998-Oct-23 Fri ### ### 5.55 5.55 15.1 15.1 ###
1998-Oct-22 Thu 5.56 5.7 5.56 5.7 69,745 ### ### ### 0.4
1998-Oct-21 Wed ### ### 5.55 5.55 34,152 94,771 ### ### ###
1998-Oct-20 Tue ### ### ### ### 78.4 78.4 0.0
1998-Oct-19 Mon 5.59 ### 5.51 ### 79.5 79.5 0.0
1998-Oct-16 Fri 5.649 5.73 5.51 ### 55,949 ### ### ### 0.0
1998-Oct-15 Thu 5.73 5.73 ### ### ### ### 0.0
1998-Oct-14 Wed 5.75 5.75 5.73 5.73 ### ### ###
1998-Oct-13 Tue 5.7 5.75 ### 5.75 50,247 ### 87.5 87.5 ###
1998-Oct-12 Mon ### ### ### ### 25.2 25.2 0.0
1998-Oct-09 Fri 5.75 5.75 ### ### 17,775 ### ### ### 0.0
1998-Oct-08 Thu 5.75 5.76 5.75 5.75 10,655 ### ### ### ###
1998-Oct-07 Wed 5.81 5.85 5.8 5.84 ### ### 0.4
1998-Oct-06 Tue 5.75 5.81 ### 5.81 41,650 ### ### ### ###
1998-Oct-05 Mon 5.8 5.8 5.79 5.79 2,922 ### 31.6 31.6 ###
1998-Oct-02 Fri 5.7 5.79 5.7 5.79 29,770 171,028 ### ### ###
1998-Oct-01 Thu 5.8 5.8 5.77 5.8 35,374 ### 70.9 70.9 0.4
1998-Sep-30 Wed 5.8 5.84 5.8 5.83 54,321 316,148 74.4 74.4 ###
1998-Sep-29 Tue 5.755 5.83 5.755 5.8 ### ### 0.4
1998-Sep-28 Mon 5.78 5.8 ### 5.8 ### ### 0.4
1998-Sep-25 Fri 5.75 5.81 5.75 5.78 65,184 ### 78.6 78.6 0.4
1998-Sep-24 Thu 5.7 ### 5.7 5.8 54,655 ### ### ### 0.4
1998-Sep-23 Wed ### 5.7 ### 5.7 ### ### 0.4
1998-Sep-22 Tue 5.55 ### 5.55 ### 103,883 288,275 ### ### 0.0
1998-Sep-21 Mon 5.55 ### 5.55 ### 135,226 375,252 85.9 85.9 0.0
1998-Sep-18 Fri 5.76 5.76 5.7 5.7 8,940 51,226 ### ### 0.4
1998-Sep-17 Thu 5.79 5.8 5.76 5.8 ### ### 0.4
1998-Sep-16 Wed 5.75 5.77 5.75 5.76 75,456 434,626 ### ### ###
1998-Sep-15 Tue 5.73 5.76 5.73 5.75 89,776 ### ### ### ###
1998-Sep-14 Mon ### 5.73 ### 5.73 98,426 ### 80.3 80.3 ###
1998-Sep-11 Fri 5.71 5.71 ### ### ### ### 0.0
1998-Sep-10 Thu 5.7 5.73 ### 5.71 142,077 407,050 ### ### 0.4
1998-Sep-09 Wed 5.75 5.75 5.7 5.75 ### ### ###
1998-Sep-08 Tue 5.73 5.8 5.7 5.76 63,684 366,183 ### ### ###
1998-Sep-07 Mon ### 5.77 ### 5.7 146,477 422,586 ### ### 0.4
1998-Sep-04 Fri 5.55 5.7 5.55 5.58 40,273 ### ### ### 0.4
1998-Sep-03 Thu 5.45 5.55 5.45 5.55 ### ### ###
1998-Sep-02 Wed 5.5 5.5 5.43 5.45 132,553 ### 23.7 23.7 ###
1998-Sep-01 Tue 5.257 5.4 5.257 5.4 ### ### 0.4
1998-Aug-31 Mon 5.55 5.55 5.5 5.51 29.2 29.2 ###
1998-Aug-28 Fri 5.5 5.5 ### 5.5 83,851 ### ### ### 0.4
1998-Aug-27 Thu ### ### 5.55 ### 29.5 29.5 0.0
1998-Aug-26 Wed 5.72 5.72 ### ### 27.5 27.5 0.0
1998-Aug-25 Tue 5.742 5.77 5.72 5.72 ### ### 0.4
1998-Aug-24 Mon 5.72 5.8 5.72 5.75 ### ### ###
1998-Aug-21 Fri 5.78 5.78 5.71 5.73 12,952 ### ### ### ###
1998-Aug-20 Thu ### 5.85 5.71 5.85 51,174 295,785 ### ### 0.4
1998-Aug-19 Wed ### ### ### 5.8 126,924 0 ### ### 0.4
1998-Aug-18 Tue 5.55 ### 5.55 ### ### ### 0.0
1998-Aug-17 Mon ### ### 5.55 5.55 5,075 14,083 30.2 30.2 ###
1998-Aug-14 Fri 5.55 5.75 5.52 5.52 74,186 ### ### ### 0.4
1998-Aug-13 Thu 5.55 5.55 5.5 5.52 59,379 ### ### ### 0.4
1998-Aug-12 Wed 5.5 5.55 5.48 5.5 ### ### 0.4
1998-Aug-11 Tue 5.51 5.55 5.48 5.5 64,650 356,544 ### ### 0.4
1998-Aug-10 Mon 5.45 5.5 5.45 5.5 85.8 85.8 0.4
1998-Aug-07 Fri 5.5 5.55 5.4 5.45 ### ### ###
1998-Aug-06 Thu ### 5.55 5.4 5.45 ### ### ###
1998-Aug-05 Wed 5.5 5.52 ### 5.45 101,852 ### ### ### ###
1998-Aug-04 Tue ### ### 5.59 ### ### ### 0.0
1998-Aug-03 Mon 5.651 ### ### ### 37,687 0 38.3 38.3 0.0
1998-Jul-31 Fri 5.7 5.72 ### ### 43,586 124,655 ### ### 0.0
1998-Jul-30 Thu 5.72 5.75 ### ### 50,580 ### ### ### 0.0
1998-Jul-29 Wed ### 5.75 ### 5.7 20,458 ### ### ### 0.4
1998-Jul-28 Tue 5.7 5.7 ### ### 103,845 295,958 ### ### 0.0
1998-Jul-27 Mon 5.7 5.7 ### ### ### ### 0.0
1998-Jul-24 Fri 5.7 5.7 ### 5.7 22,076 ### 64.9 64.9 0.4
1998-Jul-23 Thu 5.7 5.72 ### ### 50,343 143,980 ### ### 0.0
1998-Jul-22 Wed 5.78 5.8 ### 5.7 15.0 15.0 0.4
1998-Jul-21 Tue 5.81 5.85 5.75 5.76 50,021 290,121 ### ### ###
1998-Jul-20 Mon 5.85 5.88 5.81 5.83 31.7 31.7 ###
1998-Jul-17 Fri ### 5.89 ### 5.88 42,156 124,149 84.3 84.3 0.4
1998-Jul-16 Thu 5.73 5.85 5.73 5.85 ### ### 0.4
1998-Jul-15 Wed ### 5.87 5.8 5.8 61,974 ### ### ### 0.4
1998-Jul-14 Tue ### 5.8 ### 5.8 94.1 94.1 0.4
1998-Jul-13 Mon 5.55 ### 5.55 5.55 18,450 ### 81.8 81.8 ###
1998-Jul-10 Fri 5.72 5.74 5.55 5.55 ### ### ###
1998-Jul-09 Thu 5.72 5.78 5.7 5.74 38,381 ### ### ### 0.4
1998-Jul-08 Wed 5.73 5.75 ### 5.73 ### ### ###
1998-Jul-07 Tue 5.681 5.7 ### 5.7 71.7 71.7 0.4
1998-Jul-06 Mon 5.643 5.8 5.643 5.7 ### ### 0.4
1998-Jul-03 Fri 5.5 ### 5.45 ### ### ### 0.0
1998-Jul-02 Thu 5.45 5.53 5.45 5.53 111,452 611,871 75.7 75.7 ###
1998-Jul-01 Wed 5.29 5.4 5.26 5.4 125,746 670,226 ### ### 0.4
1998-Jun-30 Tue ### ### 5.29 ### ### ### 0.0
1998-Jun-29 Mon ### 5.25 ### 5.25 94,129 247,088 ### ### 0.4
1998-Jun-26 Fri ### ### ### ### 21.0 21.0 0.0
1998-Jun-25 Thu 5.244 5.244 ### ### ### ### 0.0
1998-Jun-24 Wed 5.23 5.25 5.2 5.2 62,029 ### ### ### ###
1998-Jun-23 Tue 5.22 5.24 5.22 5.23 44,773 ### 76.6 76.6 ###
1998-Jun-22 Mon 5.21 5.24 5.21 5.22 76.9 76.9 0.4
1998-Jun-19 Fri ### 5.25 ### 5.23 ### ### ###
1998-Jun-18 Thu 5.25 5.25 ### ### 18.9 18.9 0.0
1998-Jun-17 Wed ### 5.21 ### ### 85.8 85.8 0.0
1998-Jun-16 Tue 5 ### ### ### 81,884 0 80.3 80.3 0.0
1998-Jun-15 Mon ### ### ### 5 ### ### 0.4
1998-Jun-12 Fri 5.25 5.25 ### ### 18.1 18.1 0.0
1998-Jun-11 Thu 5.24 ### 5.2 ### ### ### 0.0
1998-Jun-10 Wed 5.355 ### 5.2 5.24 29.4 29.4 0.4
1998-Jun-09 Tue 5.42 5.42 ### ### 33.7 33.7 0.0
1998-Jun-05 Fri 5.48 5.5 5.42 5.42 19,278 105,257 ### ### 0.4
1998-Jun-04 Thu ### 5.51 ### 5.48 ### ### ###
1998-Jun-03 Wed 5.46 5.46 ### ### 18.9 18.9 0.0
1998-Jun-02 Tue 5.5 5.52 5.45 5.5 ### ### 0.4
1998-Jun-01 Mon 5.5 5.55 5.5 5.5 83.9 83.9 0.4
1998-May-29 Fri 5.55 ### 5.49 ### 77.7 77.7 0.0
1998-May-28 Thu 5.54 5.55 5.5 5.55 69.2 69.2 ###
1998-May-27 Wed 5.5 5.53 5.49 5.53 57,158 314,940 ### ### ###
1998-May-26 Tue 5.59 5.59 5.5 5.5 13.3 13.3 0.4
1998-May-25 Mon 5.58 ### 5.58 ### 77.7 77.7 0.0
1998-May-22 Fri 5.59 ### 5.59 ### ### ### 0.0
1998-May-21 Thu ### ### 5.59 5.59 ### ### ###
1998-May-20 Wed ### ### 5.56 ### ### ### 0.0
1998-May-19 Tue ### ### ### ### 92,176 0 75.5 75.5 0.0
1998-May-18 Mon ### ### ### ### 84.0 84.0 0.0
1998-May-15 Fri ### ### ### ### 77.4 77.4 0.0
1998-May-14 Thu 5.575 ### 5.575 ### 78.1 78.1 0.0
1998-May-13 Wed ### ### 5.58 5.58 ### ### 0.4
1998-May-12 Tue ### ### 5.58 ### 150,155 ### 70.3 70.3 0.0
1998-May-11 Mon 5.49 ### 5.49 ### 329,176 903,588 ### ### 0.0
1998-May-08 Fri 5.348 5.46 ### 5.46 84.3 84.3 ###
1998-May-07 Thu 5.26 ### 5.26 ### 26,628 ### 85.3 85.3 0.0
1998-May-06 Wed ### ### ### ### 150,124 0 ### ### 0.0
1998-May-05 Tue 5.44 5.44 ### 5.4 47,657 129,627 ### ### 0.4
1998-May-04 Mon 5.481 5.481 5.4 5.44 25.7 25.7 0.4
1998-May-01 Fri ### 5.49 ### 5.49 21,588 59,259 ### ### 0.4
1998-Apr-30 Thu ### 5.4 ### 5.4 ### ### 0.4
1998-Apr-29 Wed ### 5.4 ### ### 43,988 ### 31.4 31.4 0.0
1998-Apr-28 Tue 5.423 5.426 ### 5.4 117,574 318,978 ### ### 0.4
1998-Apr-27 Mon ### 5.52 5.45 5.5 64,646 354,583 32.6 32.6 0.4
1998-Apr-24 Fri ### 5.52 5.48 5.52 76.2 76.2 0.4
1998-Apr-23 Thu 5.5 5.52 5.48 5.52 ### ### 0.4
1998-Apr-22 Wed 5.53 5.53 5.5 5.5 24.0 24.0 0.4
1998-Apr-21 Tue 5.46 5.53 5.44 5.53 81,728 448,278 86.6 86.6 ###
1998-Apr-20 Mon 5.5 5.5 5.48 5.5 56,270 308,922 ### ### 0.4
1998-Apr-17 Fri 5.541 5.55 5.45 5.5 ### ### 0.4
1998-Apr-16 Thu 5.59 5.59 5.55 5.57 158,324 ### 23.4 23.4 0.4
1998-Apr-15 Wed 5.44 5.59 5.4 5.55 96,325 ### 90.1 90.1 ###
1998-Apr-14 Tue 5.356 5.44 5.356 5.44 70,981 383,155 ### ### 0.4
1998-Apr-09 Thu 5.4 5.41 ### ### ### ### 0.0
1998-Apr-08 Wed 5.4 5.42 5.4 5.4 100,850 ### 71.5 71.5 0.4
1998-Apr-07 Tue 5.4 5.4 ### 5.4 36,945 99,751 74.5 74.5 0.4
1998-Apr-06 Mon 5.41 5.44 5.4 5.4 28.4 28.4 0.4
1998-Apr-03 Fri 5.4 5.44 ### 5.4 ### ### 0.4
1998-Apr-02 Thu 5.42 5.44 5.4 5.4 32,875 178,182 25.7 25.7 0.4
1998-Apr-01 Wed ### 5.4 ### 5.4 ### ### 0.4
1998-Mar-31 Tue ### ### 5.26 ### 297,127 781,444 81.8 81.8 0.0
1998-Mar-30 Mon 5.29 ### 5.26 5.28 29.5 29.5 0.4
1998-Mar-27 Fri 5.27 ### 5.27 ### ### ### 0.0
1998-Mar-26 Thu 5.23 5.27 5.22 5.27 ### ### ###
1998-Mar-25 Wed 5.27 5.27 5.2 5.22 ### ### 0.4
1998-Mar-24 Tue 5.28 5.29 5.25 5.25 ### ### 0.4
1998-Mar-23 Mon 5.28 ### 5.28 ### ### ### 0.0
1998-Mar-20 Fri ### ### 5.25 5.25 70,920 ### 19.2 19.2 0.4
1998-Mar-19 Thu 5.29 ### 5.27 5.27 61,824 ### ### ### ###
1998-Mar-18 Wed ### ### 5.24 5.24 114,079 298,886 ### ### 0.4
1998-Mar-17 Tue ### ### ### ### 28,425 0 ### ### 0.0
1998-Mar-16 Mon ### ### 5.28 ### ### ### 0.0
1998-Mar-13 Fri 5.27 ### 5.26 ### 70.2 70.2 0.0
1998-Mar-12 Thu ### ### 5.25 5.29 24.9 24.9 0.4
1998-Mar-11 Wed ### ### 5.29 ### 82.8 82.8 0.0
1998-Mar-10 Tue 5.29 ### 5.29 ### ### ### 0.0
1998-Mar-09 Mon 5.4 5.43 5.29 5.29 34,575 185,321 12.0 12.0 0.4
1998-Mar-06 Fri ### ### 5.27 ### 78,640 ### ### ### 0.0
1998-Mar-05 Thu ### ### ### ### 82.1 82.1 0.0
1998-Mar-04 Wed 5.47 5.55 5.44 5.55 ### ### ###
1998-Mar-03 Tue 5.46 5.47 5.44 5.47 79.7 79.7 ###
1998-Mar-02 Mon 5.44 5.52 5.44 5.46 147,547 808,557 82.4 82.4 ###
1998-Feb-27 Fri ### 5.44 5.4 5.44 ### ### 0.4
1998-Feb-26 Thu ### 5.44 5.4 5.4 118,429 641,885 ### ### 0.4
1998-Feb-25 Wed 5.44 5.44 5.42 5.44 71,321 387,273 ### ### 0.4
1998-Feb-24 Tue 5.44 5.44 5.4 5.44 ### ### 0.4
1998-Feb-23 Mon 5.47 5.47 5.43 5.44 ### ### 0.4
1998-Feb-20 Fri 5.55 5.55 5.45 5.45 47,348 ### ### ### ###
1998-Feb-19 Thu 5.52 5.55 5.5 5.5 ### ### 0.4
1998-Feb-18 Wed 5.55 5.55 5.52 5.52 ### ### 0.4
1998-Feb-17 Tue 5.56 5.56 5.5 5.55 59,387 ### 20.8 20.8 ###
1998-Feb-16 Mon 5.57 5.58 5.54 5.54 35.0 35.0 0.4
1998-Feb-13 Fri 5.54 5.56 5.53 5.54 77.2 77.2 0.4
1998-Feb-12 Thu ### ### 5.51 5.51 ### ### ###
1998-Feb-11 Wed ### ### 5.57 5.58 30,159 ### ### ### 0.4
1998-Feb-10 Tue ### ### 5.52 5.55 ### ### ###
1998-Feb-09 Mon 5.5 ### 5.5 ### ### ### 0.0
1998-Feb-06 Fri 5.55 ### 5.52 5.52 24.5 24.5 0.4
1998-Feb-05 Thu 5.56 5.56 5.53 5.55 19,170 ### ### ### ###
1998-Feb-04 Wed 5.55 5.56 5.55 5.55 60,649 ### 70.3 70.3 ###
1998-Feb-03 Tue ### ### 5.52 5.55 ### ### ###
1998-Feb-02 Mon ### ### 5.53 5.58 61,071 ### ### ### 0.4
1998-Jan-30 Fri ### ### ### ### 176,027 0 ### ### 0.0
1998-Jan-29 Thu 5.7 5.75 ### ### 51,050 ### ### ### 0.0
1998-Jan-28 Wed 5.71 5.71 ### ### 42,349 ### 20.9 20.9 0.0
1998-Jan-27 Tue 5.652 5.75 ### 5.7 80.3 80.3 0.4
1998-Jan-23 Fri ### 5.79 ### ### 77,450 ### ### ### 0.0
1998-Jan-22 Thu 5.57 5.7 5.57 5.7 43,289 ### 91.0 91.0 0.4
1998-Jan-21 Wed ### 5.7 ### ### 19.5 19.5 0.0
1998-Jan-20 Tue 5.55 ### 5.55 ### 58,628 ### ### ### 0.0
1998-Jan-19 Mon 5.58 ### 5.5 5.5 12.7 12.7 0.4
1998-Jan-16 Fri 5.5 ### 5.5 5.58 ### ### 0.4
1998-Jan-15 Thu 5.5 ### 5.45 ### 70,042 ### 90.3 90.3 0.0
1998-Jan-14 Wed 5.45 5.55 5.44 5.5 108,185 594,476 ### ### 0.4
1998-Jan-13 Tue ### 5.4 ### 5.4 41,671 ### ### ### 0.4
1998-Jan-12 Mon 5.344 5.344 5.28 ### ### ### 0.0
1998-Jan-09 Fri 5.452 5.452 ### 5.4 69,125 ### ### ### 0.4
1998-Jan-08 Thu 5.45 5.5 5.45 5.5 212,426 ### ### ### 0.4
1998-Jan-07 Wed 5.45 5.5 ### 5.5 ### ### 0.4
1998-Jan-06 Tue 5.43 5.5 5.43 5.5 76.9 76.9 0.4
1998-Jan-05 Mon ### 5.43 ### 5.43 81.6 81.6 0.4
1998-Jan-02 Fri 5.348 ### ### ### 13,086 0 ### ### 0.0
1997-Dec-31 Wed ### ### ### ### 24.5 24.5 0.0
1997-Dec-30 Tue ### ### ### ### ### ### 0.0
1997-Dec-29 Mon 5.27 ### 5.27 ### ### ### 0.0
1997-Dec-24 Wed ### 5.21 ### 5.21 84.0 84.0 0.4
1997-Dec-23 Tue ### ### ### ### 51,785 0 71.0 71.0 0.0
1997-Dec-22 Mon ### ### ### ### ### ### 0.0
1997-Dec-19 Fri ### 5.22 ### 5.22 102,958 268,720 89.6 89.6 0.4
1997-Dec-18 Thu ### ### ### ### 331,528 0 71.2 71.2 0.0
1997-Dec-17 Wed ### ### ### ### 69.5 69.5 0.0
1997-Dec-16 Tue ### ### ### ### 208,073 0 73.2 73.2 0.0
1997-Dec-15 Mon ### ### ### ### 41,122 0 68.8 68.8 0.0
1997-Dec-12 Fri ### ### ### ### 26,380 0 76.2 76.2 0.0
1997-Dec-11 Thu ### ### ### ### 79,855 0 ### ### 0.0
1997-Dec-10 Wed ### ### ### ### 31.0 31.0 0.0
1997-Dec-09 Tue 5 ### 5 ### 83.9 83.9 0.0
1997-Dec-08 Mon ### ### 5 5 7.9 7.9 0.4
1997-Dec-05 Fri 5.2 5.2 ### ### 17.3 17.3 0.0
1997-Dec-04 Thu ### 5.2 ### ### 80.8 80.8 0.0
1997-Dec-03 Wed ### ### ### ### 67.6 67.6 0.0
1997-Dec-02 Tue ### ### ### ### 70,450 0 ### ### 0.0
1997-Dec-01 Mon ### ### ### ### 73.8 73.8 0.0
1997-Nov-28 Fri 5 5 ### 5 69.6 69.6 0.4
1997-Nov-27 Thu 5 5 ### ### 62,052 ### 29.6 29.6 0.0
1997-Nov-26 Wed 5.053 ### ### 5 79,171 0 ### ### 0.4
1997-Nov-25 Tue ### ### 5 ### ### ### 0.0
1997-Nov-24 Mon ### ### ### ### 37,750 0 29.3 29.3 0.0
1997-Nov-21 Fri ### ### ### ### 52,650 0 ### ### 0.0
1997-Nov-20 Thu ### ### ### ### 116,922 0 ### ### 0.0
1997-Nov-19 Wed ### ### ### ### 62,323 0 ### ### 0.0
1997-Nov-18 Tue ### ### ### ### 85.9 85.9 0.0
1997-Nov-17 Mon ### ### ### ### ### ### 0.0
1997-Nov-14 Fri ### 5 ### 5 34,750 86,875 78.8 78.8 0.4
1997-Nov-13 Thu ### ### ### ### ### ### 0.0
1997-Nov-12 Wed 5 ### ### ### ### ### 0.0
1997-Nov-11 Tue ### 5 ### 5 71.0 71.0 0.4
1997-Nov-10 Mon ### ### 4.7 5 153,547 ### 90.4 90.4 0.4
1997-Nov-07 Fri 5 5 ### ### 44,975 ### ### ### 0.0
1997-Nov-06 Thu 5 5 ### 5 60,775 ### ### ### 0.4
1997-Nov-05 Wed 5.043 5.043 ### 5 22.7 22.7 0.4
1997-Nov-04 Tue ### ### 4.989 ### ### ### 0.0
1997-Nov-03 Mon 4.8 ### 4.8 ### ### ### 0.0
1997-Oct-31 Fri 4.7 4.8 ### 4.8 ### ### 0.3
1997-Oct-30 Thu ### 4.7 ### 4.7 74,287 174,574 ### ### 0.3
1997-Oct-29 Wed 4.686 ### 4.55 ### ### ### 0.0
1997-Oct-28 Tue 4.444 4.524 ### ### 121,120 273,973 ### ### 0.0
1997-Oct-27 Mon ### 4.74 ### ### 162,984 386,272 51.8 51.8 0.0
1997-Oct-24 Fri 4.645 4.76 4.5 4.75 112,020 518,652 79.4 79.4 ###
1997-Oct-23 Thu ### ### 4.75 4.76 94,679 ### 29.1 29.1 ###
1997-Oct-22 Wed ### ### 4.8 ### ### ### 0.0
1997-Oct-21 Tue ### 4.73 ### 4.73 287,441 ### ### ### 0.3
1997-Oct-20 Mon ### 4.73 ### ### 129,355 305,924 ### ### 0.0
1997-Oct-17 Fri 4.84 4.84 4.7 4.7 70,955 338,455 ### ### 0.3
1997-Oct-16 Thu ### ### 4.8 4.85 ### ### ###
1997-Oct-15 Wed ### 5 ### ### ### ### 0.0
1997-Oct-14 Tue 5.048 ### ### ### 42,028 0 ### ### 0.0
1997-Oct-13 Mon ### ### ### ### 19.2 19.2 0.0
1997-Oct-10 Fri 5.122 ### ### ### ### ### 0.0
1997-Oct-09 Thu ### ### ### ### 73,222 0 ### ### 0.0
1997-Oct-08 Wed 5.245 5.28 5.2 5.2 66,450 ### ### ### ###
1997-Oct-07 Tue 5.25 5.25 5.22 5.23 34.1 34.1 ###
1997-Oct-06 Mon ### ### 5.24 5.25 15.9 15.9 0.4
1997-Oct-03 Fri ### ### ### ### ### ### 0.0
1997-Oct-02 Thu 5.25 ### 5.2 ### 81.7 81.7 0.0
1997-Oct-01 Wed ### 5.25 ### 5.25 ### ### 0.4
1997-Sep-30 Tue ### ### ### ### 55,979 0 69.1 69.1 0.0
1997-Sep-29 Mon ### ### ### ### ### ### 0.0
1997-Sep-26 Fri ### ### ### ### 22.7 22.7 0.0
1997-Sep-25 Thu 5 ### 5 ### 41,959 ### 85.2 85.2 0.0
1997-Sep-24 Wed ### ### 5 5 ### ### 0.4
1997-Sep-23 Tue ### ### ### ### 90,070 0 ### ### 0.0
1997-Sep-22 Mon ### ### ### ### 71.5 71.5 0.0
1997-Sep-19 Fri 5.25 5.25 ### ### 45,120 118,440 ### ### 0.0
1997-Sep-18 Thu 5.357 5.45 ### 5.45 165,088 ### ### ### ###
1997-Sep-17 Wed ### 5.45 5.24 5.345 22.2 22.2 ###
1997-Sep-16 Tue ### 5.4 ### 5.4 122,670 ### 75.9 75.9 0.4
1997-Sep-15 Mon ### 5.48 ### ### ### ### 0.0
1997-Sep-12 Fri 5.2 5.4 5.2 ### 334,786 ### 91.1 91.1 0.0
1997-Sep-11 Thu 5.084 5.25 5.084 5.2 122,844 ### 88.5 88.5 ###
1997-Sep-10 Wed ### ### ### ### 24.2 24.2 0.0
1997-Sep-09 Tue ### 5.29 ### ### 235,543 ### 10.9 10.9 0.0
1997-Sep-08 Mon ### 5.2 ### 5.2 87.3 87.3 ###
1997-Sep-05 Fri ### 5.23 ### ### 473,929 1,239,324 ### ### 0.0
1997-Sep-04 Thu ### ### ### ### 87.5 87.5 0.0
1997-Sep-03 Wed ### 4.84 4.79 4.82 80,084 ### 71.6 71.6 0.3
1997-Sep-02 Tue 4.7 4.8 4.7 4.75 84.6 84.6 ###
1997-Sep-01 Mon ### 4.72 ### 4.7 73.6 73.6 0.3
1997-Aug-29 Fri ### ### ### 4.7 ### ### 0.3
1997-Aug-28 Thu ### 4.7 ### 4.7 79.9 79.9 0.3
1997-Aug-27 Wed ### ### ### ### 43,654 0 74.3 74.3 0.0
1997-Aug-26 Tue ### ### 4.58 ### 84.7 84.7 0.0
1997-Aug-25 Mon ### ### ### ### 18.1 18.1 0.0
1997-Aug-22 Fri 4.685 4.685 ### ### ### ### 0.0
1997-Aug-21 Thu ### 4.71 ### 4.71 37,357 87,975 76.5 76.5 ###
1997-Aug-20 Wed 4.7 4.75 ### ### 48,720 ### ### ### 0.0
1997-Aug-19 Tue ### 4.72 ### 4.7 88.4 88.4 0.3
1997-Aug-18 Mon ### 4.54 4.4 4.54 71,976 ### 70.6 70.6 0.3
1997-Aug-15 Fri 4.641 4.641 4.59 ### 19.1 19.1 0.0
1997-Aug-14 Thu ### ### ### ### 82,350 0 ### ### 0.0
1997-Aug-13 Wed 4.73 4.73 ### 4.71 53,972 127,643 ### ### ###
1997-Aug-12 Tue 4.751 4.78 4.72 4.77 77,656 ### 79.5 79.5 ###
1997-Aug-11 Mon 4.87 4.87 4.72 4.72 66,975 321,145 ### ### 0.3
1997-Aug-08 Fri 4.843 4.88 4.82 4.88 72.3 72.3 0.3
1997-Aug-07 Thu 4.83 4.86 4.81 4.86 80,225 387,887 ### ### 0.3
1997-Aug-06 Wed 4.76 4.86 4.76 4.8 ### ### 0.3
1997-Aug-05 Tue 4.758 4.76 4.72 4.76 74,525 353,248 75.0 75.0 ###
1997-Aug-04 Mon 4.773 4.773 4.73 4.75 83,924 ### ### ### ###
1997-Aug-01 Fri ### 4.77 4.72 4.77 119,886 568,859 65.7 65.7 ###
1997-Jul-31 Thu 4.77 4.79 4.75 4.77 ### ### ###
1997-Jul-30 Wed ### ### 4.75 4.77 86,022 ### ### ### ###
1997-Jul-29 Tue 4.72 4.79 ### 4.79 ### ### 0.3
1997-Jul-28 Mon ### 4.73 4.7 4.7 243,225 ### 23.2 23.2 0.3
1997-Jul-25 Fri ### 4.7 ### 4.7 ### ### 0.3
1997-Jul-24 Thu ### ### ### ### ### ### 0.0
1997-Jul-23 Wed ### ### ### ### 63,721 0 73.5 73.5 0.0
1997-Jul-22 Tue ### ### 4.55 4.55 ### ### 0.3
1997-Jul-21 Mon ### ### ### ### 79.2 79.2 0.0
1997-Jul-18 Fri ### ### ### ### ### ### 0.0
1997-Jul-17 Thu ### ### ### ### 135,880 0 25.4 25.4 0.0
1997-Jul-16 Wed ### ### 4.59 ### ### ### 0.0
1997-Jul-15 Tue ### ### ### ### ### ### 0.0
1997-Jul-14 Mon ### ### 4.57 ### ### ### 0.0
1997-Jul-11 Fri ### ### 4.55 4.55 76,480 ### 10.8 10.8 0.3
1997-Jul-10 Thu 4.58 ### 4.57 ### ### ### 0.0
1997-Jul-09 Wed 4.54 ### 4.54 ### 70.5 70.5 0.0
1997-Jul-08 Tue ### ### 4.5 4.54 39,029 ### ### ### 0.3
1997-Jul-07 Mon 4.55 ### 4.55 ### 91.4 91.4 0.0
1997-Jul-04 Fri ### ### 4.55 4.55 ### ### 0.3
1997-Jul-03 Thu 4.55 ### 4.55 ### 55,522 ### ### ### 0.0
1997-Jul-02 Wed ### 4.55 4.48 4.5 65.7 65.7 ###
1997-Jul-01 Tue 4.4 4.52 4.4 4.5 256,823 ### ### ### ###
1997-Jun-30 Mon 4.49 4.5 ### ### 51,878 116,725 ### ### 0.0
1997-Jun-27 Fri 4.55 4.55 4.49 4.5 ### ### ###
1997-Jun-26 Thu ### ### 4.57 ### 37,642 ### ### ### 0.0
1997-Jun-25 Wed 4.7 4.7 ### ### 24.9 24.9 0.0
1997-Jun-24 Tue ### ### ### ### ### ### 0.0
1997-Jun-23 Mon ### 4.72 ### ### 53,840 ### ### ### 0.0
1997-Jun-20 Fri ### 4.8 ### ### 80,550 193,320 ### ### 0.0
1997-Jun-19 Thu ### 4.75 ### 4.75 196,080 ### ### ### ###
1997-Jun-18 Wed ### ### 4.5 4.589 119,724 269,379 ### ### 0.3
1997-Jun-17 Tue ### 4.48 ### 4.48 ### ### ###
1997-Jun-16 Mon ### ### ### ### 83,874 0 30.6 30.6 0.0
1997-Jun-13 Fri 4.355 4.4 ### ### 25.2 25.2 0.0
1997-Jun-12 Thu 4.24 ### 4.24 ### 96,987 ### ### ### 0.0
1997-Jun-11 Wed 4.25 4.27 4.24 4.24 39,426 167,757 ### ### 0.3
1997-Jun-10 Tue 4.25 4.25 4.22 4.25 56,350 238,642 ### ### ###
1997-Jun-06 Fri 4.25 4.27 4.22 4.24 41,085 ### ### ### 0.3
1997-Jun-05 Thu 4.25 4.25 4.24 4.24 30,680 ### 34.2 34.2 0.3
1997-Jun-04 Wed ### ### 4.22 4.24 15.7 15.7 0.3
1997-Jun-03 Tue 4.26 4.26 4.22 4.24 60,479 ### ### ### 0.3
1997-Jun-02 Mon ### ### 4.26 4.26 20.5 20.5 0.3
1997-May-30 Fri 4.27 ### 4.27 ### 134,948 ### ### ### 0.0
1997-May-29 Thu 4.26 ### 4.26 4.27 ### ### ###
1997-May-28 Wed ### ### 4.25 4.26 39,140 83,172 16.1 16.1 0.3
1997-May-27 Tue ### ### 4.26 ### 48,349 102,983 ### ### 0.0
1997-May-26 Mon 4.175 ### 4.174 ### 94.2 94.2 0.0
1997-May-23 Fri 4.25 4.25 ### ### 210,353 ### 8.6 8.6 0.0
1997-May-22 Thu ### 4.2 ### ### 33,050 ### ### ### 0.0
1997-May-21 Wed 4.2 4.22 4.2 4.21 ### ### ###
1997-May-20 Tue ### 4.2 ### ### ### ### 0.0
1997-May-19 Mon ### ### ### ### 36,552 0 ### ### 0.0
1997-May-16 Fri ### ### ### ### ### ### 0.0
1997-May-15 Thu ### ### 4.25 ### ### ### 0.0
1997-May-14 Wed ### ### ### ### 71.5 71.5 0.0
1997-May-13 Tue 4.247 ### 4.22 ### ### ### 0.0
1997-May-12 Mon 4.22 4.26 4.2 4.2 58,828 248,842 25.1 25.1 ###
1997-May-09 Fri ### 4.22 4.2 ### 47,555 ### ### ### 0.0
1997-May-08 Thu ### 4.2 ### ### 74.5 74.5 0.0
1997-May-07 Wed ### ### ### ### 101,125 0 19.3 19.3 0.0
1997-May-06 Tue 4.284 4.29 ### ### 47,783 ### 9.3 9.3 0.0
1997-May-05 Mon 4.29 ### 4.26 4.26 40,423 ### ### ### 0.3
1997-May-02 Fri 4.27 4.28 4.2 4.28 31,543 133,742 66.4 66.4 0.3
1997-May-01 Thu ### 4.29 ### 4.29 87.9 87.9 ###
1997-Apr-30 Wed 4.23 4.23 ### ### 23.8 23.8 0.0
1997-Apr-29 Tue 4.23 4.23 ### 4.2 ### ### ###
1997-Apr-28 Mon 4.23 4.28 4.21 4.21 130,344 ### ### ### ###
1997-Apr-24 Thu ### 4.25 ### 4.23 15,970 ### ### ### 0.3
1997-Apr-23 Wed 4.255 4.29 4.22 4.25 29.0 29.0 ###
1997-Apr-22 Tue 4.21 4.22 ### 4.2 23.0 23.0 ###
1997-Apr-21 Mon 4.25 4.29 4.24 4.25 13,453 57,377 ### ### ###
1997-Apr-18 Fri 4.28 ### 4.2 4.25 17.7 17.7 ###
1997-Apr-17 Thu ### ### 4.25 4.28 23,689 ### ### ### 0.3
1997-Apr-16 Wed 4.29 4.29 4.28 4.28 25.1 25.1 0.3
1997-Apr-15 Tue 4.25 ### 4.25 4.29 15,044 ### 73.5 73.5 ###
1997-Apr-14 Mon 4.22 4.25 4.22 4.25 13,378 56,655 ### ### ###
1997-Apr-11 Fri ### ### 4.28 ### 20,775 44,458 20.6 20.6 0.0
1997-Apr-10 Thu ### 4.42 4.25 ### 64,084 ### ### ### 0.0
1997-Apr-09 Wed 4.44 4.45 4.42 4.45 58,558 ### ### ### 0.3
1997-Apr-08 Tue ### 4.44 ### 4.44 81.9 81.9 0.3
1997-Apr-07 Mon ### 4.45 ### ### 20.3 20.3 0.0
1997-Apr-04 Fri 4.358 4.42 4.358 4.41 262,074 1,150,242 ### ### ###
1997-Apr-03 Thu ### 4.4 4.25 ### 74,786 323,449 80.9 80.9 0.0
1997-Apr-02 Wed ### 4.25 ### 4.25 95,359 ### 96.2 96.2 ###
1997-Apr-01 Tue 4 ### 3.7 ### 46,671 86,341 ### ### 0.0
1997-Mar-27 Thu ### ### ### ### ### ### 0.0
1997-Mar-26 Wed ### ### ### ### ### ### 0.0
1997-Mar-25 Tue 4.121 ### ### ### ### ### 0.0
1997-Mar-24 Mon 4.053 ### ### ### 87.5 87.5 0.0
1997-Mar-21 Fri ### ### 4 ### ### ### 0.0
1997-Mar-20 Thu ### ### ### ### ### ### 0.0
1997-Mar-19 Wed ### ### ### ### ### ### 0.0
1997-Mar-18 Tue 4.187 ### ### ### 13,746 0 ### ### 0.0
1997-Mar-17 Mon ### 4.2 ### 4.2 37,080 ### 77.6 77.6 ###
1997-Mar-14 Fri 4.177 4.2 ### ### 73.4 73.4 0.0
1997-Mar-13 Thu 4.23 4.25 4.2 4.24 28,056 ### 70.9 70.9 0.3
1997-Mar-12 Wed ### 4.25 ### 4.2 ### ### ###
1997-Mar-11 Tue ### 4.25 ### 4.25 283,044 ### 83.9 83.9 ###
1997-Mar-10 Mon 4.21 4.21 ### ### 11.2 11.2 0.0
1997-Mar-07 Fri 4.24 4.24 ### ### ### ### 0.0
1997-Mar-06 Thu 4.222 4.26 4.222 4.24 119,052 ### 69.1 69.1 0.3
1997-Mar-05 Wed 4.29 4.29 4.23 4.25 93,650 398,949 19.4 19.4 ###
1997-Mar-04 Tue ### ### 4.28 ### 42,720 91,420 ### ### 0.0
1997-Mar-03 Mon 4.4 4.4 4.28 ### ### ### 0.0
1997-Feb-28 Fri ### ### 4.59 ### 29.7 29.7 0.0
1997-Feb-27 Thu 4.581 ### 4.57 ### 161,350 368,684 74.5 74.5 0.0
1997-Feb-26 Wed 4.584 ### 4.57 ### 161,426 368,858 72.4 72.4 0.0
1997-Feb-25 Tue 4.54 ### 4.5 4.58 ### ### 0.3
1997-Feb-24 Mon 4.54 4.54 4.5 4.54 158,884 718,155 72.0 72.0 0.3
1997-Feb-21 Fri 4.525 4.54 4.52 4.52 61,550 278,821 27.7 27.7 0.3
1997-Feb-20 Thu 4.58 ### 4.45 4.57 214,447 477,144 30.2 30.2 ###
1997-Feb-19 Wed ### ### 4.57 ### ### ### 0.0
1997-Feb-18 Tue ### ### 4.53 4.57 ### ### ###
1997-Feb-17 Mon ### ### 4.59 ### 117,585 269,857 76.8 76.8 0.0
1997-Feb-14 Fri 4.673 4.71 4.5 ### ### ### 0.0
1997-Feb-13 Thu 4.75 4.75 ### ### 11.7 11.7 0.0
1997-Feb-12 Wed 4.673 4.75 ### 4.75 108,621 257,974 ### ### ###
1997-Feb-11 Tue 4.685 4.7 ### ### ### ### 0.0
1997-Feb-10 Mon ### 4.8 4.7 4.7 88,888 ### 16.6 16.6 0.3
1997-Feb-07 Fri ### 4.85 ### 4.78 77.2 77.2 ###
1997-Feb-06 Thu ### 4.7 ### 4.7 80.4 80.4 0.3
1997-Feb-05 Wed ### 4.7 ### ### ### ### 0.0
1997-Feb-04 Tue 4.58 ### 4.55 4.58 ### ### 0.3
1997-Feb-03 Mon ### ### 4.55 4.55 22.9 22.9 0.3
1997-Jan-31 Fri ### ### ### ### 88.9 88.9 0.0
1997-Jan-30 Thu 4.48 4.55 4.46 4.49 ### ### ###
1997-Jan-29 Wed 4.43 4.54 4.43 4.46 ### ### 0.3
1997-Jan-28 Tue ### 4.4 ### ### 36.5 36.5 0.0
1997-Jan-24 Fri ### 4.4 ### 4.4 73.4 73.4 0.3
1997-Jan-23 Thu ### ### ### ### ### ### 0.0
1997-Jan-22 Wed ### 4.4 ### ### ### ### 0.0
1997-Jan-21 Tue ### 4.4 ### ### ### ### 0.0
1997-Jan-20 Mon 4.372 ### ### ### ### ### 0.0
1997-Jan-17 Fri ### 4.4 ### ### ### ### 0.0
1997-Jan-16 Thu ### ### ### ### 58,725 0 ### ### 0.0
1997-Jan-15 Wed 4.379 4.4 ### ### 71,871 ### ### ### 0.0
1997-Jan-14 Tue ### 4.4 ### ### ### ### 0.0
1997-Jan-13 Mon ### ### ### ### 57,957 0 ### ### 0.0
1997-Jan-10 Fri ### 4.4 ### ### ### ### 0.0
1997-Jan-09 Thu ### 4.4 ### ### 43,181 ### 65.6 65.6 0.0
1997-Jan-08 Wed 4.326 ### ### ### 36,929 0 ### ### 0.0
1997-Jan-07 Tue ### ### ### ### 45,229 0 ### ### 0.0
1997-Jan-06 Mon ### ### ### ### 18,775 0 30.9 30.9 0.0
1997-Jan-03 Fri ### ### ### ### 27,170 0 ### ### 0.0
1997-Jan-02 Thu 4.26 ### 4.26 ### 34,921 74,381 88.5 88.5 0.0
1996-Dec-31 Tue 4.29 ### 4.27 ### ### ### 0.0
1996-Dec-30 Mon 4.27 ### 4.27 ### 73.1 73.1 0.0
1996-Dec-27 Fri 4.25 4.26 4.25 4.25 2,850 12,126 ### ### ###
1996-Dec-24 Tue 4.25 4.29 4.22 4.25 67.6 67.6 ###
1996-Dec-23 Mon 4.22 4.25 4.22 4.23 ### ### 0.3
1996-Dec-20 Fri 4.24 4.25 4.2 4.22 29,079 122,858 23.5 23.5 ###
1996-Dec-19 Thu 4.23 4.25 4.21 4.21 ### ### ###
1996-Dec-18 Wed 4.25 4.25 4.21 4.21 ### ### ###
1996-Dec-17 Tue 4.2 4.25 4.2 4.21 74.4 74.4 ###
1996-Dec-16 Mon 4.2 4.25 4.2 4.22 75,652 319,629 68.7 68.7 ###
1996-Dec-13 Fri 4.22 4.22 ### 4.2 ### ### ###
1996-Dec-12 Thu 4.342 4.342 4.2 4.25 ### ### ###
1996-Dec-11 Wed ### ### 4.29 ### 78.9 78.9 0.0
1996-Dec-10 Tue ### ### 4.26 ### ### ### 0.0
1996-Dec-09 Mon 4.254 ### 4.25 4.29 74.6 74.6 ###
1996-Dec-06 Fri 4.42 4.51 ### ### 110,177 248,449 ### ### 0.0
1996-Dec-05 Thu ### 4.4 ### 4.4 76.5 76.5 0.3
1996-Dec-04 Wed ### 4.52 ### ### 8.8 8.8 0.0
1996-Dec-03 Tue 4.47 4.53 4.44 4.51 79.4 79.4 0.3
1996-Dec-02 Mon 4.43 4.43 4.41 4.42 45,357 200,477 29.8 29.8 0.3
1996-Nov-29 Fri 4.5 4.53 4.42 4.42 90,929 ### ### ### 0.3
1996-Nov-28 Thu 4.47 4.52 4.47 4.47 129,427 581,774 67.9 67.9 ###
1996-Nov-27 Wed ### 4.49 ### 4.49 ### ### ###
1996-Nov-26 Tue ### 4.4 ### 4.4 82.7 82.7 0.3
1996-Nov-25 Mon ### ### ### ### 72.0 72.0 0.0
1996-Nov-22 Fri ### ### ### ### 23.9 23.9 0.0
1996-Nov-21 Thu ### ### ### ### 68.9 68.9 0.0
1996-Nov-20 Wed ### ### ### ### 85,188 0 76.1 76.1 0.0
1996-Nov-19 Tue ### ### 4.27 ### 74.8 74.8 0.0
1996-Nov-18 Mon 4.29 ### 4.27 ### ### ### 0.0
1996-Nov-15 Fri ### ### 4.26 ### 70,780 ### ### ### 0.0
1996-Nov-14 Thu 4.27 4.29 4.26 4.29 68.4 68.4 ###
1996-Nov-13 Wed 4.26 ### 4.25 4.26 70.5 70.5 0.3
1996-Nov-12 Tue 4.28 4.29 4.25 4.25 100,082 427,350 24.9 24.9 ###
1996-Nov-11 Mon ### ### 4.26 4.27 ### ### ###
1996-Nov-07 Thu 4.29 ### 4.26 4.28 ### ### 0.3
1996-Nov-06 Wed 4.28 ### 4.25 ### 73.4 73.4 0.0
1996-Nov-05 Tue 4.27 4.27 4.25 4.27 71.4 71.4 ###
1996-Nov-04 Mon 4.28 4.29 4.27 4.27 ### ### ###
1996-Nov-01 Fri 4.25 4.29 4.24 4.28 76.9 76.9 0.3
1996-Oct-31 Thu 4.23 4.27 4.22 4.25 34,950 ### ### ### ###
1996-Oct-30 Wed 4.22 4.24 ### 4.23 ### ### 0.3
1996-Oct-29 Tue ### 4.22 ### 4.22 83.9 83.9 ###
1996-Oct-28 Mon 4.23 4.25 4.2 4.2 ### ### ###
1996-Oct-25 Fri ### 4.27 4.22 4.22 162,927 691,625 ### ### ###
1996-Oct-24 Thu 4.25 4.28 4.22 4.28 65.6 65.6 0.3
1996-Oct-23 Wed 4.229 4.25 4.21 4.25 72.7 72.7 ###
1996-Oct-22 Tue ### 4.25 ### 4.21 ### ### ###
1996-Oct-21 Mon ### 4.21 ### ### ### ### 0.0
1996-Oct-18 Fri ### 4.22 ### ### 25.9 25.9 0.0
1996-Oct-17 Thu 4.145 ### ### ### 78.8 78.8 0.0
1996-Oct-16 Wed 4.176 4.2 ### ### ### ### 0.0
1996-Oct-15 Tue 4.26 4.27 ### ### ### ### 0.0
1996-Oct-14 Mon ### ### ### 4.29 95.6 95.6 ###
1996-Oct-11 Fri ### ### 4 ### 18.0 18.0 0.0
1996-Oct-10 Thu 4 ### ### ### 76.7 76.7 0.0
1996-Oct-09 Wed ### ### 4 ### 20.5 20.5 0.0
1996-Oct-08 Tue ### ### ### ### ### ### 0.0
1996-Oct-07 Mon ### ### ### ### ### ### 0.0
1996-Oct-04 Fri ### ### ### ### ### ### 0.0
1996-Oct-03 Thu 4.077 ### 4.077 ### 82.8 82.8 0.0
1996-Oct-02 Wed 4 ### 4 ### ### ### 0.0
1996-Oct-01 Tue ### ### ### 4 75.8 75.8 0.3
1996-Sep-30 Mon ### ### ### ### 69.1 69.1 0.0
1996-Sep-27 Fri ### ### ### ### ### ### 0.0
1996-Sep-26 Thu ### ### ### ### ### ### 0.0
1996-Sep-25 Wed 3.88 ### 3.88 ### ### ### 0.0
1996-Sep-24 Tue 3.856 ### 3.856 3.88 75.9 75.9 0.3
1996-Sep-23 Mon 3.88 3.88 3.87 3.88 ### ### 0.3
1996-Sep-20 Fri ### ### ### ### ### ### 0.0
1996-Sep-19 Thu ### ### ### ### ### ### 0.0
1996-Sep-18 Wed ### ### ### ### ### ### 0.0
1996-Sep-17 Tue ### ### ### ### 24.2 24.2 0.0
1996-Sep-16 Mon ### ### ### ### 75.9 75.9 0.0
1996-Sep-13 Fri ### ### 3.87 3.89 ### ### 0.3
1996-Sep-12 Thu ### ### 3.87 3.87 16.0 16.0 ###
1996-Sep-11 Wed ### ### ### ### 17.3 17.3 0.0
1996-Sep-10 Tue ### ### ### ### ### ### 0.0
1996-Sep-09 Mon ### ### ### ### ### ### 0.0
1996-Sep-06 Fri ### ### 4 4 23.4 23.4 0.3
1996-Sep-05 Thu 4.046 ### ### ### 23.8 23.8 0.0
1996-Sep-04 Wed ### ### ### ### 73.9 73.9 0.0
1996-Sep-03 Tue ### ### ### 4 79.1 79.1 0.3
1996-Sep-02 Mon ### 4 ### 4 84.8 84.8 0.3
1996-Aug-30 Fri 3.88 4 3.88 ### ### ### 0.0
1996-Aug-29 Thu 3.88 ### 3.88 3.88 71.5 71.5 0.3
1996-Aug-28 Wed 3.85 3.87 3.85 3.86 ### ### 0.3
1996-Aug-27 Tue ### 3.88 3.85 3.85 23.5 23.5 0.3
1996-Aug-26 Mon ### ### 3.87 3.88 ### ### 0.3
1996-Aug-23 Fri ### ### 3.87 ### ### ### 0.0
1996-Aug-22 Thu 3.88 ### 3.87 3.87 ### ### ###
1996-Aug-21 Wed 3.84 3.88 3.83 3.88 ### ### 0.3
1996-Aug-20 Tue 3.84 3.84 3.8 3.84 ### ### 0.3
1996-Aug-19 Mon 3.82 3.85 3.82 3.84 ### ### 0.3
1996-Aug-16 Fri 3.774 3.8 3.75 3.8 ### ### ###
1996-Aug-15 Thu 3.8 3.8 3.78 3.79 22.5 22.5 ###
1996-Aug-14 Wed 3.76 3.8 3.75 3.78 76.5 76.5 0.3
1996-Aug-13 Tue 3.81 3.82 3.8 3.8 22.3 22.3 ###
1996-Aug-12 Mon 3.83 3.85 3.8 3.8 24.5 24.5 ###
1996-Aug-09 Fri 3.79 3.82 3.78 3.82 81.6 81.6 0.3
1996-Aug-08 Thu 3.7 3.79 3.7 3.77 ### ### ###
1996-Aug-07 Wed 3.71 3.71 3.7 3.7 25.8 25.8 0.3
1996-Aug-06 Tue 3.75 3.75 3.71 3.74 24.4 24.4 0.3
1996-Aug-05 Mon 3.72 3.8 3.7 3.74 72.6 72.6 0.3
1996-Aug-02 Fri 3.75 3.75 3.74 3.75 ### ### 0.3
1996-Aug-01 Thu 3.71 3.75 3.7 3.74 75.8 75.8 0.3
1996-Jul-31 Wed ### 3.72 ### 3.7 62.9 62.9 0.3
1996-Jul-30 Tue ### ### ### ### 83.6 83.6 0.0
1996-Jul-29 Mon ### 3.7 ### ### 29.2 29.2 0.0
1996-Jul-26 Fri ### 3.7 ### ### 19.7 19.7 0.0
1996-Jul-25 Thu ### 3.71 ### 3.7 82.0 82.0 0.3
1996-Jul-24 Wed 3.7 3.7 ### ### ### ### 0.0
1996-Jul-23 Tue 3.75 3.75 3.7 3.7 19.0 19.0 0.3
1996-Jul-22 Mon ### 3.75 ### 3.75 91.1 91.1 0.3
1996-Jul-19 Fri ### 3.75 ### 3.75 ### ### 0.3
1996-Jul-18 Thu ### ### 3.59 ### 68.6 68.6 0.0
1996-Jul-17 Wed 3.55 ### 3.55 3.58 83.6 83.6 0.3
1996-Jul-16 Tue ### ### 3.5 3.5 21.8 21.8 0.3
1996-Jul-15 Mon ### ### ### ### ### ### 0.0
1996-Jul-12 Fri ### ### ### ### 86.1 86.1 0.0
1996-Jul-11 Thu 3.7 3.7 ### 3.7 79.8 79.8 0.3
1996-Jul-10 Wed 3.7 3.7 3.7 3.7 ### ### 0.3
1996-Jul-09 Tue 3.7 3.7 ### ### ### ### 0.0
1996-Jul-08 Mon 3.74 3.74 3.7 3.7 30.1 30.1 0.3
1996-Jul-05 Fri 3.7 3.75 3.7 3.75 ### ### 0.3
1996-Jul-04 Thu 3.74 3.74 ### ### ### ### 0.0
1996-Jul-03 Wed 3.75 3.75 ### ### ### ### 0.0
1996-Jul-02 Tue 3.744 3.75 3.74 3.75 ### ### 0.3
1996-Jul-01 Mon 3.73 3.75 3.71 3.74 72.2 72.2 0.3

     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 2024-03-29 01:25:09 thru 2024-03-29 01:25:10 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000