(ADB) ADELAIDE BANK LIMITED Daily Prices Page 2...
TOC    Company Info for ADB    Limits
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 .. Friday 24th May 2024 Latest price with VOLUME for ADB .. Tuesday 20th November 2007
ADB is a company listed with the Australian Stock Exchange (ASX).
Company    Limits (min and Max values)    Basic
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| 3.5
| 2,850
| 0.0 |
MAX
| ###
| 2,702,929
| 97.8 |
| |
Limits    Full Scrollable Formatted Daily Prices for ADB    Bottom
End of day Prices (full format), 1200 Days for (ADB) ADELAIDE BANK LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
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
| ###
| ###
| ### |
Server processing from 2024-05-25 23:46:27 thru 2024-05-25 23:46:27 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|