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 12:58:54 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

(ADG) ADELONG GOLD LIMITED Daily Prices...

     Prev Section TOC    Company Info for ADG    Limits Next Section


Company Details for (ADG) ADELONG GOLD LIMITED

Listing Code ADG
Listing Name ADELONG GOLD LIMITED
GICS Sector Materials
ISIN Name ADTRANS GROUP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ADG4


Maximum Price date available .. Thursday 28th March 2024
Latest price with VOLUME for ADG .. Monday 25th March 2024

ADG 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 ### 1 0.0
MAX ### 134,498,029 ###


Font Format Legend

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


End of day Prices (full format),

4800 Days for (ADG) ADELONG GOLD LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
0
2024-Mar-28 Thu ### ### ### ### 0 0.0
2024-Mar-27 Wed ### ### ### ### 0 0.0
2024-Mar-26 Tue ### ### ### ### 0 0.0
2024-Mar-25 Mon ### ### ### ### 68.9 68.9 0.0
2024-Mar-22 Fri ### ### ### ### 0 0.0
2024-Mar-21 Thu ### ### ### ### 0 0.0
2024-Mar-20 Wed ### ### ### ### 2,409,027 0 71.9 71.9 0.0
2024-Mar-19 Tue ### ### ### ### 99.8 99.8 0.0
2024-Mar-18 Mon ### 0.0045 ### ### ### ### 0.0
2024-Mar-15 Fri ### ### ### ### 6,620,927 0 ### ### 0.0
2024-Mar-14 Thu ### 0.0045 ### ### 31,871,159 ### 69.3 69.3 0.0
2024-Mar-13 Wed ### ### ### ### ### ### 0.0
2024-Mar-12 Tue ### ### ### ### ### ### 0.0
2024-Mar-11 Mon ### ### ### ### 73.0 73.0 0.0
2024-Mar-08 Fri ### ### ### 0.0045 ### ### ###
2024-Mar-07 Thu ### 0.0045 ### ### ### ### 0.0
2024-Mar-06 Wed ### ### ### ### 0.2 0.2 0.0
2024-Mar-05 Tue 0.0045 0.0045 0.0045 0.0045 0 ###
2024-Mar-04 Mon 0.0045 0.0045 0.0045 0.0045 0 ###
2024-Mar-01 Fri 0.0045 0.0045 0.0045 0.0045 0 ###
2024-Feb-29 Thu 0.0045 0.0045 0.0045 0.0045 2,074,083 ### 61.6 61.6 ###
2024-Feb-28 Wed ### ### ### ### ### ### 0.0
2024-Feb-27 Tue ### ### ### ### 0 0.0
2024-Feb-26 Mon ### ### ### ### 0 0.0
2024-Feb-23 Fri ### ### ### ### 73.1 73.1 0.0
2024-Feb-22 Thu ### ### ### ### ### ### 0.0
2024-Feb-21 Wed ### ### ### ### ### ### 0.0
2024-Feb-20 Tue ### ### ### ### 2,909,420 0 68.9 68.9 0.0
2024-Feb-19 Mon ### 0.0045 ### 0.0045 ### ### ###
2024-Feb-16 Fri ### ### 0.0045 ### 124,772 280 65.4 65.4 0.0
2024-Feb-15 Thu ### ### 0.0045 0.0045 ### ### ###
2024-Feb-14 Wed 0.0045 ### 0.0045 ### 97.8 97.8 0.0
2024-Feb-13 Tue 0.0045 ### 0.0045 ### 247,679 557 ### ### 0.0
2024-Feb-12 Mon 0.0045 ### 0.0045 ### 98.1 98.1 0.0
2024-Feb-09 Fri ### 0.0045 ### 0.0045 700,028 1,575 97.4 97.4 ###
2024-Feb-08 Thu ### ### ### ### 66.2 66.2 0.0
2024-Feb-07 Wed ### ### ### ### 64.4 64.4 0.0
2024-Feb-06 Tue 0.0045 0.0045 0.0045 0.0045 67.5 67.5 ###
2024-Feb-05 Mon 0.0045 0.0045 0.0045 0.0045 ### ### ###
2024-Feb-02 Fri ### ### ### ### 0 0.0
2024-Feb-01 Thu ### ### ### ### 0 0.0
2024-Jan-31 Wed ### ### ### ### 568,527 0 ### ### 0.0
2024-Jan-30 Tue ### ### ### ### ### ### 0.0
2024-Jan-29 Mon ### ### ### ### ### ### 0.0
2024-Jan-25 Thu ### ### ### ### 0 0.0
2024-Jan-24 Wed ### ### ### ### 68.7 68.7 0.0
2024-Jan-23 Tue ### ### ### ### ### ### 0.0
2024-Jan-22 Mon ### ### ### ### 73.0 73.0 0.0
2024-Jan-19 Fri ### ### ### ### 70.2 70.2 0.0
2024-Jan-18 Thu ### ### ### ### 0 0.0
2024-Jan-17 Wed ### ### ### ### 0.9 0.9 0.0
2024-Jan-16 Tue ### ### ### ### 76.6 76.6 0.0
2024-Jan-15 Mon ### ### ### ### 99.6 99.6 0.0
2024-Jan-12 Fri ### ### ### ### 0 0.0
2024-Jan-11 Thu ### ### ### ### 0 0.0
2024-Jan-10 Wed ### ### ### ### 2,131,585 0 ### ### 0.0
2024-Jan-09 Tue ### ### ### ### 68.9 68.9 0.0
2024-Jan-08 Mon ### ### ### ### 1,429,282 0 77.3 77.3 0.0
2024-Jan-05 Fri ### ### 0.0055 0.0055 2.5 2.5 ###
2024-Jan-04 Thu 0.0055 0.0055 0.0055 0.0055 101,147 556 ### ### ###
2024-Jan-03 Wed ### ### ### ### ### ### 0.0
2024-Jan-02 Tue ### ### ### ### ### ### 0.0
2023-Dec-29 Fri ### ### ### ### ### ### 0.0
2023-Dec-28 Thu ### ### ### ### 169,647 0 62.7 62.7 0.0
2023-Dec-27 Wed ### ### ### ### ### ### 0.0
2023-Dec-22 Fri ### ### ### ### 1,268,456 0 ### ### 0.0
2023-Dec-21 Thu ### ### ### ### 69.3 69.3 0.0
2023-Dec-20 Wed ### ### ### ### ### ### 0.0
2023-Dec-19 Tue ### ### ### ### 1,912,350 0 99.2 99.2 0.0
2023-Dec-18 Mon ### ### ### ### 0 0.0
2023-Dec-15 Fri ### ### ### ### 2,681,256 0 64.9 64.9 0.0
2023-Dec-14 Thu ### ### ### ### 0 0.0
2023-Dec-13 Wed ### ### ### ### 69.0 69.0 0.0
2023-Dec-12 Tue ### ### ### ### 69.8 69.8 0.0
2023-Dec-11 Mon ### ### ### ### ### ### 0.0
2023-Dec-08 Fri ### ### ### ### 0.6 0.6 0.0
2023-Dec-07 Thu 0.0055 0.0055 ### ### 2,494,340 6,859 4.2 4.2 0.0
2023-Dec-06 Wed 0.0055 0.0055 0.0055 0.0055 58.5 58.5 ###
2023-Dec-05 Tue ### ### ### ### 0.9 0.9 0.0
2023-Dec-04 Mon ### ### 0.0055 ### ### ### 0.0
2023-Dec-01 Fri ### ### 0.0055 ### 2,931,950 ### ### ### 0.0
2023-Nov-30 Thu ### ### 0.0055 0.0055 3.6 3.6 ###
2023-Nov-29 Wed ### ### ### ### 6,955,087 0 ### ### 0.0
2023-Nov-28 Tue ### ### ### ### 0 0.0
2023-Nov-27 Mon ### ### ### ### 0 0.0
2023-Nov-24 Fri ### ### ### ### 685,771 0 67.8 67.8 0.0
2023-Nov-23 Thu ### ### ### ### 971,428 0 ### ### 0.0
2023-Nov-22 Wed ### ### ### ### 72.7 72.7 0.0
2023-Nov-21 Tue ### ### ### ### 6,382,283 0 ### ### 0.0
2023-Nov-20 Mon ### ### ### ### ### ### 0.0
2023-Nov-17 Fri ### ### ### ### 68.8 68.8 0.0
2023-Nov-16 Thu ### ### ### ### 5,769,585 0 ### ### 0.0
2023-Nov-15 Wed ### ### ### ### 56,156 0 ### ### 0.0
2023-Nov-14 Tue ### ### ### ### 0 0.0
2023-Nov-13 Mon ### ### ### ### 184,088 0 ### ### 0.0
2023-Nov-10 Fri ### ### ### ### 0 0.0
2023-Nov-09 Thu ### ### ### ### 70.6 70.6 0.0
2023-Nov-08 Wed ### ### ### ### 0 0.0
2023-Nov-07 Tue ### ### ### ### 141 0 ### ### 0.0
2023-Nov-06 Mon ### ### ### ### 184,242 0 4.7 4.7 0.0
2023-Nov-03 Fri ### ### ### ### 61.1 61.1 0.0
2023-Nov-02 Thu ### ### ### ### 62.5 62.5 0.0
2023-Nov-01 Wed ### ### ### ### ### ### 0.0
2023-Oct-31 Tue ### ### ### ### 5,917,828 0 69.7 69.7 0.0
2023-Oct-30 Mon ### ### ### ### ### ### 0.0
2023-Oct-27 Fri ### ### ### ### 501,173 0 ### ### 0.0
2023-Oct-26 Thu ### ### ### ### 99.1 99.1 0.0
2023-Oct-25 Wed ### ### ### ### 0 0.0
2023-Oct-24 Tue ### ### ### ### ### ### 0.0
2023-Oct-23 Mon ### ### ### ### 843,980 0 ### ### 0.0
2023-Oct-20 Fri ### ### ### ### 151 0 ### ### 0.0
2023-Oct-19 Thu ### ### ### ### 0 0.0
2023-Oct-18 Wed ### ### ### ### 0 0.0
2023-Oct-17 Tue ### ### ### ### ### ### 0.0
2023-Oct-16 Mon ### ### ### ### ### ### 0.0
2023-Oct-13 Fri ### ### ### ### ### ### 0.0
2023-Oct-12 Thu ### ### ### ### ### ### 0.0
2023-Oct-11 Wed ### ### ### ### 62.7 62.7 0.0
2023-Oct-10 Tue 0.0075 0.0075 ### ### 573,981 2,152 ### ### 0.0
2023-Oct-09 Mon ### ### ### ### 99.3 99.3 0.0
2023-Oct-06 Fri ### ### ### ### 214,740 0 70.9 70.9 0.0
2023-Oct-05 Thu ### ### ### ### 201,454 0 66.4 66.4 0.0
2023-Oct-04 Wed ### ### ### ### ### ### 0.0
2023-Oct-03 Tue ### ### ### ### ### ### 0.0
2023-Oct-02 Mon ### ### ### ### 69.3 69.3 0.0
2023-Sep-29 Fri ### ### ### ### 1,726,481 0 ### ### 0.0
2023-Sep-28 Thu ### ### ### ### 68.1 68.1 0.0
2023-Sep-27 Wed ### ### ### ### 4,711,589 0 68.1 68.1 0.0
2023-Sep-26 Tue ### 0.0075 ### ### 1,378,983 5,171 ### ### 0.0
2023-Sep-25 Mon ### ### ### ### 66.4 66.4 0.0
2023-Sep-22 Fri ### ### ### ### ### ### 0.0
2023-Sep-21 Thu ### ### ### ### 0 0.0
2023-Sep-20 Wed ### ### ### ### 0 0.0
2023-Sep-19 Tue ### ### ### ### 293,787 0 73.0 73.0 0.0
2023-Sep-18 Mon ### ### ### ### 0 0.0
2023-Sep-15 Fri ### ### ### ### ### ### 0.0
2023-Sep-14 Thu ### ### ### ### 62.8 62.8 0.0
2023-Sep-13 Wed 0.0085 ### 0.0085 ### 407,750 ### ### ### 0.0
2023-Sep-12 Tue ### ### ### ### 1,142,857 0 ### ### 0.0
2023-Sep-11 Mon ### ### ### ### 840,326 0 ### ### 0.0
2023-Sep-08 Fri ### ### ### ### 0 0.0
2023-Sep-07 Thu 0.0075 ### 0.0075 ### 21,972 82 95.9 95.9 0.0
2023-Sep-06 Wed ### ### ### ### 72.6 72.6 0.0
2023-Sep-05 Tue ### ### ### ### 377,589 0 69.7 69.7 0.0
2023-Sep-04 Mon ### ### ### ### 162,583 0 ### ### 0.0
2023-Sep-01 Fri ### ### 0.0075 ### ### ### 0.0
2023-Aug-31 Thu ### 0.0085 ### ### 6,584,073 27,982 67.1 67.1 0.0
2023-Aug-30 Wed 0.0085 ### 0.0085 0.0085 ### ### ###
2023-Aug-29 Tue ### ### ### ### ### ### 0.0
2023-Aug-28 Mon 0.0085 ### 0.0085 ### 96.2 96.2 0.0
2023-Aug-25 Fri ### ### ### ### 68.0 68.0 0.0
2023-Aug-24 Thu ### ### 0.0085 ### 1,204,076 ### 98.2 98.2 0.0
2023-Aug-23 Wed ### ### ### ### 20,342 0 ### ### 0.0
2023-Aug-22 Tue ### ### ### ### 0 0.0
2023-Aug-21 Mon ### ### ### ### 71.6 71.6 0.0
2023-Aug-18 Fri ### ### ### ### 65.8 65.8 0.0
2023-Aug-17 Thu ### ### ### ### ### ### 0.0
2023-Aug-16 Wed ### ### 0.0085 ### ### ### 0.0
2023-Aug-15 Tue ### ### ### ### 1,677,222 0 67.9 67.9 0.0
2023-Aug-14 Mon ### ### ### ### 267,672 0 73.7 73.7 0.0
2023-Aug-11 Fri 0.0085 ### ### ### ### ### 0.0
2023-Aug-10 Thu ### ### ### ### ### ### 0.0
2023-Aug-09 Wed ### ### ### ### 71.2 71.2 0.0
2023-Aug-08 Tue ### ### ### ### 75.7 75.7 0.0
2023-Aug-07 Mon ### ### ### ### ### ### 0.0
2023-Aug-04 Fri ### ### ### ### 664,077 0 ### ### 0.0
2023-Aug-03 Thu ### ### ### ### ### ### 0.0
2023-Aug-02 Wed ### ### ### ### 75.3 75.3 0.0
2023-Aug-01 Tue ### ### ### ### 67.8 67.8 0.0
2023-Jul-31 Mon ### ### 0.0085 ### ### ### 0.0
2023-Jul-28 Fri ### ### ### ### ### ### 0.0
2023-Jul-27 Thu ### ### ### ### 2,132,688 0 60.1 60.1 0.0
2023-Jul-26 Wed ### ### ### ### 0 0.0
2023-Jul-25 Tue ### ### ### ### 73.4 73.4 0.0
2023-Jul-24 Mon ### ### ### ### ### ### 0.0
2023-Jul-21 Fri ### ### ### ### 69.8 69.8 0.0
2023-Jul-20 Thu ### ### ### ### ### ### 0.0
2023-Jul-19 Wed ### ### 0.0085 ### ### ### 0.0
2023-Jul-18 Tue ### ### ### ### ### ### 0.0
2023-Jul-17 Mon ### ### ### ### ### ### 0.0
2023-Jul-14 Fri ### ### ### ### 61.2 61.2 0.0
2023-Jul-13 Thu ### ### ### ### 62.1 62.1 0.0
2023-Jul-12 Wed ### ### ### ### 3,547,852 0 73.6 73.6 0.0
2023-Jul-11 Tue ### ### ### ### ### ### 0.0
2023-Jul-10 Mon ### ### ### ### 79.9 79.9 0.0
2023-Jul-07 Fri ### ### ### ### 8.1 8.1 0.0
2023-Jul-06 Thu ### ### ### ### 76.8 76.8 0.0
2023-Jul-05 Wed ### ### ### ### ### ### 0.0
2023-Jul-04 Tue ### ### ### ### 99.1 99.1 0.0
2023-Jul-03 Mon ### ### ### ### ### ### 0.0
2023-Jun-30 Fri ### ### ### ### 2.3 2.3 0.0
2023-Jun-29 Thu ### ### ### ### 60.9 60.9 0.0
2023-Jun-28 Wed ### ### ### ### 2,652,957 0 58.6 58.6 0.0
2023-Jun-27 Tue ### ### ### ### 9,519,041 0 ### ### 0.0
2023-Jun-26 Mon ### ### ### ### ### ### 0.0
2023-Jun-23 Fri ### ### ### ### 1,904,545 0 ### ### 0.0
2023-Jun-22 Thu ### ### ### ### 988,773 0 79.1 79.1 0.0
2023-Jun-21 Wed ### ### ### ### 495,977 0 70.1 70.1 0.0
2023-Jun-20 Tue ### ### ### ### 3.3 3.3 0.0
2023-Jun-19 Mon ### ### ### ### ### ### 0.0
2023-Jun-16 Fri ### ### ### ### 60.7 60.7 0.0
2023-Jun-15 Thu ### 0.0085 ### 0.0085 46,555 ### ### ### ###
2023-Jun-14 Wed ### ### ### ### 170,043 0 2.4 2.4 0.0
2023-Jun-13 Tue 0.0085 0.0085 0.0085 0.0085 70.4 70.4 ###
2023-Jun-09 Fri ### ### ### ### 0 0.0
2023-Jun-08 Thu ### ### ### ### 76.4 76.4 0.0
2023-Jun-07 Wed ### ### ### ### ### ### 0.0
2023-Jun-06 Tue ### ### ### 0.0085 ### ### ###
2023-Jun-05 Mon 0.0085 0.0085 ### ### ### ### 0.0
2023-Jun-02 Fri 0.0085 0.0085 0.0085 0.0085 2 0 63.7 63.7 ###
2023-Jun-01 Thu ### ### ### ### 1,129,282 0 66.7 66.7 0.0
2023-May-31 Wed ### ### ### ### 76.0 76.0 0.0
2023-May-30 Tue ### ### ### ### 73.0 73.0 0.0
2023-May-29 Mon ### ### ### ### ### ### 0.0
2023-May-26 Fri ### ### ### ### 0 0.0
2023-May-25 Thu ### ### ### ### ### ### 0.0
2023-May-24 Wed ### ### ### ### ### ### 0.0
2023-May-23 Tue ### ### ### ### 73.1 73.1 0.0
2023-May-22 Mon ### ### ### ### 98.4 98.4 0.0
2023-May-19 Fri ### ### ### ### 1,267,858 0 ### ### 0.0
2023-May-18 Thu ### ### ### ### 388,078 0 98.2 98.2 0.0
2023-May-17 Wed ### ### ### ### 1,877,080 0 70.3 70.3 0.0
2023-May-16 Tue ### ### ### ### ### ### 0.0
2023-May-15 Mon ### ### ### ### 73.1 73.1 0.0
2023-May-12 Fri ### ### ### ### 67.8 67.8 0.0
2023-May-11 Thu ### ### ### ### ### ### 0.0
2023-May-10 Wed ### ### ### ### ### ### 0.0
2023-May-09 Tue ### ### ### ### 0.5 0.5 0.0
2023-May-08 Mon ### ### ### ### 12,994,680 0 4.0 4.0 0.0
2023-May-05 Fri ### ### ### ### 10.0 10.0 0.0
2023-May-04 Thu ### ### ### ### 61.9 61.9 0.0
2023-May-03 Wed ### ### ### ### 541,829 0 ### ### 0.0
2023-May-02 Tue ### ### ### ### 2,173,542 0 0.9 0.9 0.0
2023-May-01 Mon ### ### ### ### 6.0 6.0 0.0
2023-Apr-28 Fri ### ### ### ### ### ### 0.0
2023-Apr-27 Thu ### ### ### ### ### ### 0.0
2023-Apr-26 Wed ### ### ### ### 97.2 97.2 0.0
2023-Apr-24 Mon ### ### ### ### 990,022 0 1.0 1.0 0.0
2023-Apr-21 Fri ### ### ### ### 96.8 96.8 0.0
2023-Apr-20 Thu ### ### ### ### 1,636,081 0 4.5 4.5 0.0
2023-Apr-19 Wed ### ### ### ### 930,340 0 6.0 6.0 0.0
2023-Apr-18 Tue ### ### ### ### 2,679,549 0 ### ### 0.0
2023-Apr-17 Mon ### ### ### ### ### ### 0.0
2023-Apr-14 Fri ### ### ### ### 94.0 94.0 0.0
2023-Apr-13 Thu ### ### ### ### ### ### 0.0
2023-Apr-12 Wed ### ### ### ### 96.2 96.2 0.0
2023-Apr-11 Tue ### ### ### ### ### ### 0.0
2023-Apr-06 Thu ### ### ### ### 71.3 71.3 0.0
2023-Apr-05 Wed ### ### ### ### 168,741 0 ### ### 0.0
2023-Apr-04 Tue ### ### ### ### 66.9 66.9 0.0
2023-Apr-03 Mon ### ### ### ### 710,751 0 ### ### 0.0
2023-Mar-31 Fri ### ### ### ### 62.6 62.6 0.0
2023-Mar-30 Thu ### ### ### ### 5,233,741 0 ### ### 0.0
2023-Mar-29 Wed ### ### ### ### ### ### 0.0
2023-Mar-28 Tue ### ### ### ### 1,398,586 0 95.3 95.3 0.0
2023-Mar-27 Mon ### ### ### ### ### ### 0.0
2023-Mar-24 Fri ### ### ### ### 1,833,181 0 ### ### 0.0
2023-Mar-23 Thu ### ### ### ### 10,253 0 ### ### 0.0
2023-Mar-22 Wed ### ### ### ### ### ### 0.0
2023-Mar-21 Tue ### ### ### ### ### ### 0.0
2023-Mar-20 Mon ### ### ### ### 308,741 0 78.5 78.5 0.0
2023-Mar-17 Fri ### ### ### ### ### ### 0.0
2023-Mar-16 Thu ### ### ### ### 3,090,749 0 ### ### 0.0
2023-Mar-15 Wed ### ### ### ### 8,181,288 0 66.7 66.7 0.0
2023-Mar-14 Tue ### ### ### ### 99.9 99.9 0.0
2023-Mar-13 Mon ### ### ### ### ### ### 0.0
2023-Mar-10 Fri ### ### ### ### 77.2 77.2 0.0
2023-Mar-09 Thu ### ### ### ### 378,757 0 ### ### 0.0
2023-Mar-08 Wed ### ### 0.0075 ### 1,497,774 ### 71.9 71.9 0.0
2023-Mar-07 Tue ### ### ### ### ### ### 0.0
2023-Mar-06 Mon ### ### ### ### 268,248 0 ### ### 0.0
2023-Mar-03 Fri ### ### ### ### 71.5 71.5 0.0
2023-Mar-02 Thu ### ### ### ### 411,073 0 ### ### 0.0
2023-Mar-01 Wed 0.0085 0.0085 0.0085 0.0085 97,385 827 63.7 63.7 ###
2023-Feb-28 Tue ### ### ### ### 529,986 0 65.5 65.5 0.0
2023-Feb-27 Mon ### ### 0.0085 0.0085 1,889,283 8,029 12.7 12.7 ###
2023-Feb-24 Fri ### ### ### ### 65.1 65.1 0.0
2023-Feb-23 Thu ### ### ### ### 319,776 0 69.1 69.1 0.0
2023-Feb-22 Wed ### ### ### ### 68.1 68.1 0.0
2023-Feb-21 Tue ### ### ### ### 0 0.0
2023-Feb-20 Mon ### ### ### ### 2,151,256 0 10.6 10.6 0.0
2023-Feb-17 Fri ### ### ### ### 10.3 10.3 0.0
2023-Feb-16 Thu ### ### ### ### 219,180 0 8.3 8.3 0.0
2023-Feb-15 Wed ### ### ### ### ### ### 0.0
2023-Feb-14 Tue ### ### ### ### ### ### 0.0
2023-Feb-13 Mon ### ### ### ### ### ### 0.0
2023-Feb-10 Fri ### ### ### ### ### ### 0.0
2023-Feb-09 Thu ### ### ### ### 849,550 0 2.3 2.3 0.0
2023-Feb-08 Wed ### ### ### ### ### ### 0.0
2023-Feb-07 Tue ### ### ### ### 75.3 75.3 0.0
2023-Feb-06 Mon ### ### ### ### ### ### 0.0
2023-Feb-03 Fri ### ### ### ### 2,781,921 0 ### ### 0.0
2023-Feb-02 Thu ### ### ### ### 69.0 69.0 0.0
2023-Feb-01 Wed ### ### ### ### ### ### 0.0
2023-Jan-31 Tue ### ### ### ### ### ### 0.0
2023-Jan-30 Mon ### ### ### ### ### ### 0.0
2023-Jan-27 Fri ### ### ### ### 6,661,920 0 ### ### 0.0
2023-Jan-25 Wed ### 0.0145 ### ### 73.3 73.3 0.0
2023-Jan-24 Tue ### ### ### ### 97.3 97.3 0.0
2023-Jan-23 Mon ### ### ### ### 0.3 0.3 0.0
2023-Jan-20 Fri ### ### ### ### 0 0.0
2023-Jan-19 Thu ### ### ### ### 0 0.0
2023-Jan-18 Wed 0.023 0.025 ### ### 76,298,085 953,726 ### ### 0.0
2023-Jan-17 Tue ### 0.022 ### 0.022 134,498,029 1,479,478 ### ### ###
2023-Jan-16 Mon ### ### ### ### 65.4 65.4 0.0
2023-Jan-13 Fri ### ### ### ### 65.4 65.4 0.0
2023-Jan-12 Thu ### ### ### ### ### ### 0.0
2023-Jan-11 Wed ### ### ### ### 60.0 60.0 0.0
2023-Jan-10 Tue ### ### ### ### ### ### 0.0
2023-Jan-09 Mon ### ### ### ### ### ### 0.0
2023-Jan-06 Fri ### ### ### ### 14,444 0 59.9 59.9 0.0
2023-Jan-05 Thu ### ### ### ### 96.7 96.7 0.0
2023-Jan-04 Wed ### ### ### ### 320,153 0 ### ### 0.0
2023-Jan-03 Tue ### ### ### ### 0 0.0
2022-Dec-30 Fri ### ### ### ### 0.6 0.6 0.0
2022-Dec-29 Thu ### ### ### ### 16,250 0 73.1 73.1 0.0
2022-Dec-28 Wed ### ### ### ### 1,065,126 0 76.5 76.5 0.0
2022-Dec-23 Fri ### ### ### ### 1.2 1.2 0.0
2022-Dec-22 Thu ### ### ### ### ### ### 0.0
2022-Dec-21 Wed ### ### ### ### 98.4 98.4 0.0
2022-Dec-20 Tue ### ### ### ### 6,696,327 0 ### ### 0.0
2022-Dec-19 Mon 0.0075 0.0075 ### ### 5.1 5.1 0.0
2022-Dec-16 Fri ### ### ### ### 471,570 0 63.6 63.6 0.0
2022-Dec-15 Thu ### ### ### ### 1,187,948 0 ### ### 0.0
2022-Dec-14 Wed ### ### ### ### ### ### 0.0
2022-Dec-13 Tue ### ### ### ### 0 0.0
2022-Dec-12 Mon ### ### ### ### 1,045,455 0 ### ### 0.0
2022-Dec-09 Fri ### ### ### ### 1.1 1.1 0.0
2022-Dec-08 Thu ### ### ### ### 75.9 75.9 0.0
2022-Dec-07 Wed ### ### ### ### 73.2 73.2 0.0
2022-Dec-06 Tue ### ### ### ### ### ### 0.0
2022-Dec-05 Mon ### ### ### ### 0 0.0
2022-Dec-02 Fri ### ### ### ### ### ### 0.0
2022-Dec-01 Thu ### ### ### ### 68.1 68.1 0.0
2022-Nov-30 Wed ### ### ### ### 3,487,689 0 60.7 60.7 0.0
2022-Nov-29 Tue ### ### ### ### ### ### 0.0
2022-Nov-28 Mon ### ### ### ### ### ### 0.0
2022-Nov-25 Fri ### ### ### ### ### ### 0.0
2022-Nov-24 Thu ### ### ### ### 71.3 71.3 0.0
2022-Nov-23 Wed ### ### ### ### 71.3 71.3 0.0
2022-Nov-22 Tue ### ### ### ### 70.9 70.9 0.0
2022-Nov-21 Mon ### ### ### ### 390,082 0 ### ### 0.0
2022-Nov-18 Fri ### ### ### ### ### ### 0.0
2022-Nov-17 Thu ### ### ### ### ### ### 0.0
2022-Nov-16 Wed ### ### ### ### 523,777 0 71.8 71.8 0.0
2022-Nov-15 Tue ### ### ### ### 0 0.0
2022-Nov-14 Mon ### ### ### ### 642,421 0 70.5 70.5 0.0
2022-Nov-11 Fri ### ### ### ### 58,658 0 ### ### 0.0
2022-Nov-10 Thu ### ### ### ### 70.9 70.9 0.0
2022-Nov-09 Wed ### ### ### ### ### ### 0.0
2022-Nov-08 Tue ### ### ### ### ### ### 0.0
2022-Nov-07 Mon ### ### ### ### 264,421 0 ### ### 0.0
2022-Nov-04 Fri ### ### ### ### 5 0 ### ### 0.0
2022-Nov-03 Thu ### ### ### ### 1,022,476 0 ### ### 0.0
2022-Nov-02 Wed ### ### ### ### ### ### 0.0
2022-Nov-01 Tue ### ### ### ### 1.6 1.6 0.0
2022-Oct-31 Mon ### ### ### ### ### ### 0.0
2022-Oct-28 Fri ### ### ### ### 141,372 0 ### ### 0.0
2022-Oct-27 Thu ### ### ### 0.0085 184,848 0 94.3 94.3 ###
2010-Dec-20 Mon 3.5 3.5 3.5 3.5 0 0.3
2010-Dec-17 Fri 3.5 3.5 3.5 3.5 0 0.3
2010-Dec-16 Thu 3.5 3.5 3.5 3.5 0 0.3
2010-Dec-15 Wed 3.5 3.5 3.5 3.5 0 0.3
2010-Dec-14 Tue 3.5 3.5 3.5 3.5 0 0.3
2010-Dec-13 Mon 3.5 3.5 3.5 3.5 0 0.3
2010-Dec-10 Fri 3.5 3.5 3.5 3.5 0 0.3
2010-Dec-09 Thu 3.5 3.5 3.5 3.5 0 0.3
2010-Dec-08 Wed 3.5 3.5 3.5 3.5 0 0.3
2010-Dec-07 Tue 3.5 3.5 3.5 3.5 0 0.3
2010-Dec-06 Mon 3.5 3.5 3.5 3.5 0 0.3
2010-Dec-03 Fri 3.5 3.5 3.5 3.5 0 0.3
2010-Dec-02 Thu 3.5 3.5 3.5 3.5 0 0.3
2010-Dec-01 Wed 3.5 3.5 3.5 3.5 0 0.3
2010-Nov-30 Tue 3.5 3.5 3.5 3.5 0 0.3
2010-Nov-29 Mon 3.5 3.5 3.5 3.5 0 0.3
2010-Nov-26 Fri 3.5 3.5 3.5 3.5 0 0.3
2010-Nov-25 Thu 3.5 3.5 3.5 3.5 0 0.3
2010-Nov-24 Wed 3.5 3.5 3.5 3.5 0 0.3
2010-Nov-23 Tue 3.5 3.5 3.5 3.5 0 0.3
2010-Nov-22 Mon 3.5 3.5 3.5 3.5 0 0.3
2010-Nov-19 Fri 3.5 3.5 3.5 3.5 0 0.3
2010-Nov-18 Thu 3.5 3.5 3.5 3.5 0 0.3
2010-Nov-17 Wed 3.5 3.5 3.5 3.5 0 0.3
2010-Nov-16 Tue 3.5 3.5 3.5 3.5 0 0.3
2010-Nov-15 Mon 3.5 3.5 3.5 3.5 0 0.3
2010-Nov-12 Fri 3.5 3.5 3.5 3.5 250 875 ### ### 0.3
2010-Nov-11 Thu 3.5 3.5 3.5 3.5 0 0.3
2010-Nov-10 Wed 3.5 3.5 3.5 3.5 0 0.3
2010-Nov-09 Tue 3.49 3.5 3.49 3.5 71.3 71.3 0.3
2010-Nov-08 Mon 3.41 3.41 3.41 3.41 0 ###
2010-Nov-05 Fri 3.41 3.41 3.41 3.41 240 ### 65.9 65.9 ###
2010-Nov-04 Thu 3.41 3.41 3.41 3.41 0 ###
2010-Nov-03 Wed 3.41 3.41 3.41 3.41 67.1 67.1 ###
2010-Nov-02 Tue 3.51 3.51 3.51 3.51 0 ###
2010-Nov-01 Mon 3.51 3.51 3.51 3.51 65.3 65.3 ###
2010-Oct-29 Fri 3.5 3.5 3.5 3.5 ### ### 0.3
2010-Oct-28 Thu 3.55 3.55 3.5 3.51 ### ### ###
2010-Oct-27 Wed ### ### ### ### 78.4 78.4 0.0
2010-Oct-26 Tue ### ### ### ### ### ### 0.0
2010-Oct-25 Mon ### ### ### ### 71.6 71.6 0.0
2010-Oct-22 Fri 4 ### ### ### 23.0 23.0 0.0
2010-Oct-21 Thu ### ### ### ### 69.5 69.5 0.0
2010-Oct-20 Wed ### ### ### ### 0 0.0
2010-Oct-19 Tue ### ### ### ### ### ### 0.0
2010-Oct-18 Mon ### ### ### ### ### ### 0.0
2010-Oct-15 Fri 4 4 ### ### 5,523 11,046 21.6 21.6 0.0
2010-Oct-14 Thu 4 4 4 4 5,250 ### ### ### 0.3
2010-Oct-13 Wed ### ### ### ### 0 0.0
2010-Oct-12 Tue ### ### ### ### 0 0.0
2010-Oct-11 Mon 4 ### ### ### 14,550 0 ### ### 0.0
2010-Oct-08 Fri 4 4 4 4 350 ### 63.0 63.0 0.3
2010-Oct-07 Thu 4 4 4 4 65.8 65.8 0.3
2010-Oct-06 Wed ### ### ### ### 0 0.0
2010-Oct-05 Tue ### ### ### ### 0 0.0
2010-Oct-04 Mon ### ### ### ### 0 0.0
2010-Oct-01 Fri ### ### ### ### 0 0.0
2010-Sep-30 Thu ### ### ### ### 77.1 77.1 0.0
2010-Sep-29 Wed ### ### ### ### 74.4 74.4 0.0
2010-Sep-28 Tue ### ### ### ### 0 0.0
2010-Sep-27 Mon ### ### ### ### ### ### 0.0
2010-Sep-24 Fri ### ### ### ### 70.6 70.6 0.0
2010-Sep-23 Thu ### ### ### ### 3,750 0 69.8 69.8 0.0
2010-Sep-22 Wed ### ### ### ### 10,352 0 31.1 31.1 0.0
2010-Sep-21 Tue ### 4 ### ### 42.0 42.0 0.0
2010-Sep-20 Mon ### ### ### ### ### ### 0.0
2010-Sep-17 Fri 4 4 4 4 62.0 62.0 0.3
2010-Sep-16 Thu ### 4 ### 4 82.1 82.1 0.3
2010-Sep-15 Wed ### ### ### ### 0 0.0
2010-Sep-14 Tue ### ### ### ### 67.8 67.8 0.0
2010-Sep-13 Mon ### ### ### ### ### ### 0.0
2010-Sep-10 Fri ### ### ### ### ### ### 0.0
2010-Sep-09 Thu ### ### ### ### ### ### 0.0
2010-Sep-08 Wed ### ### ### ### ### ### 0.0
2010-Sep-07 Tue ### ### ### ### 87.1 87.1 0.0
2010-Sep-06 Mon ### ### ### ### 63.6 63.6 0.0
2010-Sep-03 Fri ### ### ### ### 0 0.0
2010-Sep-02 Thu ### ### ### ### 71.8 71.8 0.0
2010-Sep-01 Wed ### ### ### ### 0 0.0
2010-Aug-31 Tue ### ### ### ### 1,184 0 71.5 71.5 0.0
2010-Aug-30 Mon ### ### ### ### 1,083 0 ### ### 0.0
2010-Aug-27 Fri ### ### ### ### 0 0.0
2010-Aug-26 Thu ### ### ### ### 67.5 67.5 0.0
2010-Aug-25 Wed ### ### ### ### ### ### 0.0
2010-Aug-24 Tue ### ### ### ### 77.1 77.1 0.0
2010-Aug-23 Mon ### ### ### ### ### ### 0.0
2010-Aug-20 Fri ### ### ### ### ### ### 0.0
2010-Aug-19 Thu ### ### ### ### 72.6 72.6 0.0
2010-Aug-18 Wed ### ### ### ### 0 0.0
2010-Aug-17 Tue ### ### ### ### 19,028 0 24.6 24.6 0.0
2010-Aug-16 Mon ### ### ### ### 11,455 0 27.7 27.7 0.0
2010-Aug-13 Fri ### ### ### ### 21,946 0 ### ### 0.0
2010-Aug-12 Thu ### ### ### ### 70.9 70.9 0.0
2010-Aug-11 Wed ### ### ### ### ### ### 0.0
2010-Aug-10 Tue ### ### ### ### 17,846 0 ### ### 0.0
2010-Aug-09 Mon ### ### ### ### 75,176 0 61.3 61.3 0.0
2010-Aug-06 Fri ### ### ### ### 67.7 67.7 0.0
2010-Aug-05 Thu ### ### ### ### ### ### 0.0
2010-Aug-04 Wed 3.56 3.56 3.55 3.55 3,886 ### 32.0 32.0 ###
2010-Aug-03 Tue 3.5 3.5 3.5 3.5 0 0.3
2010-Aug-02 Mon 3.5 3.5 3.5 3.5 0 0.3
2010-Jul-30 Fri 3.5 3.5 3.5 3.5 16,827 ### ### ### 0.3
2010-Jul-29 Thu 3.4 3.4 3.4 3.4 7,386 ### 67.8 67.8 0.2
2010-Jul-28 Wed ### ### ### ### 66.0 66.0 0.0
2010-Jul-27 Tue ### ### ### ### 180 0 ### ### 0.0
2010-Jul-26 Mon 3.4 3.4 3.4 3.4 0 0.2
2010-Jul-23 Fri 3.4 3.4 3.4 3.4 0 0.2
2010-Jul-22 Thu 3.4 3.4 3.4 3.4 72.6 72.6 0.2
2010-Jul-21 Wed ### ### ### ### 1,423 0 72.5 72.5 0.0
2010-Jul-20 Tue 3.4 3.4 ### ### 1.8 1.8 0.0
2010-Jul-19 Mon 3.4 3.4 3.4 3.4 ### ### 0.2
2010-Jul-16 Fri 3.5 3.5 3.5 3.5 0 0.3
2010-Jul-15 Thu 3.5 3.5 3.5 3.5 ### ### 0.3
2010-Jul-14 Wed 3.5 3.5 3.5 3.5 64.7 64.7 0.3
2010-Jul-13 Tue 3.5 3.5 3.5 3.5 3,657 ### ### ### 0.3
2010-Jul-12 Mon 3.5 3.5 3.5 3.5 2,873 10,055 ### ### 0.3
2010-Jul-09 Fri 3.5 3.5 3.5 3.5 6,127 21,444 65.2 65.2 0.3
2010-Jul-08 Thu 3.5 3.5 3.5 3.5 3,222 11,277 70.4 70.4 0.3
2010-Jul-07 Wed 3.5 3.5 3.5 3.5 25,778 90,223 78.5 78.5 0.3
2010-Jul-06 Tue 3.5 3.5 3.5 3.5 ### ### 0.3
2010-Jul-05 Mon 3.5 3.5 3.5 3.5 74.6 74.6 0.3
2010-Jul-02 Fri ### ### ### ### 0 0.0
2010-Jul-01 Thu 3.5 ### 3.5 ### 5,750 ### ### ### 0.0
2010-Jun-30 Wed 3.5 3.5 3.5 3.5 9,350 32,725 ### ### 0.3
2010-Jun-29 Tue 3.5 3.5 3.5 3.5 ### ### 0.3
2010-Jun-28 Mon 3.5 3.5 3.5 3.5 4,750 16,625 80.7 80.7 0.3
2010-Jun-25 Fri ### 3.5 ### 3.5 ### ### 0.3
2010-Jun-24 Thu 3.5 3.5 3.2 3.2 3.1 3.1 0.2
2010-Jun-23 Wed 3.5 3.5 3.5 3.5 71,021 248,573 ### ### 0.3
2010-Jun-22 Tue 3.5 3.5 3.5 3.5 76.8 76.8 0.3
2010-Jun-21 Mon 3.5 3.5 3.5 3.5 66.8 66.8 0.3
2010-Jun-18 Fri 3.5 3.5 3.5 3.5 ### ### 0.3
2010-Jun-17 Thu 3.5 3.5 3.5 3.5 73.6 73.6 0.3
2010-Jun-16 Wed 3.5 3.5 3.5 3.5 0 0.3
2010-Jun-15 Tue ### ### 3.5 3.5 16.5 16.5 0.3
2010-Jun-11 Fri 3.5 3.5 3.5 3.5 0 0.3
2010-Jun-10 Thu 3.5 3.5 3.5 3.5 0 0.3
2010-Jun-09 Wed 3.51 3.51 3.5 3.5 3,484 ### 38.5 38.5 0.3
2010-Jun-08 Tue 3.51 3.51 3.5 3.5 25.1 25.1 0.3
2010-Jun-07 Mon 3.5 3.5 3.5 3.5 0 0.3
2010-Jun-04 Fri 3.5 3.5 3.5 3.5 ### ### 0.3
2010-Jun-03 Thu 3.5 3.5 3.5 3.5 0 0.3
2010-Jun-02 Wed 3.5 3.5 3.5 3.5 0 0.3
2010-Jun-01 Tue 3.5 3.5 3.5 3.5 0 0.3
2010-May-31 Mon 3.5 3.5 3.5 3.5 228 ### 69.5 69.5 0.3
2010-May-28 Fri 3.5 3.5 3.5 3.5 0 0.3
2010-May-27 Thu 3.5 3.5 3.5 3.5 62.0 62.0 0.3
2010-May-26 Wed 3.5 3.5 3.5 3.5 ### ### 0.3
2010-May-25 Tue 3.5 3.5 3.5 3.5 ### ### 0.3
2010-May-24 Mon 3.5 3.5 3.5 3.5 11,277 ### 61.5 61.5 0.3
2010-May-21 Fri 3.5 3.5 3.5 3.5 58.1 58.1 0.3
2010-May-20 Thu 3.5 3.5 3.5 3.5 9,254 32,389 84.0 84.0 0.3
2010-May-19 Wed 3.5 3.5 3.5 3.5 ### ### 0.3
2010-May-18 Tue 3.5 3.5 3.5 3.5 0 0.3
2010-May-17 Mon 3.5 3.5 3.5 3.5 644 2,254 ### ### 0.3
2010-May-14 Fri 3.5 3.5 3.5 3.5 9,382 ### ### ### 0.3
2010-May-13 Thu 3.5 3.5 3.5 3.5 0 0.3
2010-May-12 Wed 3.5 3.5 3.5 3.5 ### ### 0.3
2010-May-11 Tue 3.5 3.5 3.5 3.5 82.4 82.4 0.3
2010-May-10 Mon 3.5 3.5 3.5 3.5 0 0.3
2010-May-07 Fri 3.5 3.5 3.5 3.5 ### ### 0.3
2010-May-06 Thu 3.5 3.5 3.5 3.5 76.7 76.7 0.3
2010-May-05 Wed 3.5 3.5 3.5 3.5 ### ### 0.3
2010-May-04 Tue 3.5 3.5 3.5 3.5 0 0.3
2010-May-03 Mon 3.5 3.5 3.5 3.5 140 ### ### ### 0.3
2010-Apr-30 Fri 3.5 3.5 3.5 3.5 1,450 5,075 ### ### 0.3
2010-Apr-29 Thu 3.55 3.55 3.5 3.5 ### ### 0.3
2010-Apr-28 Wed 3.55 3.55 3.55 3.55 69.0 69.0 ###
2010-Apr-27 Tue 3.55 3.55 3.55 3.55 0 ###
2010-Apr-23 Fri ### ### 3.55 3.55 4,444 7,888 22.8 22.8 ###
2010-Apr-22 Thu ### ### ### ### 74.4 74.4 0.0
2010-Apr-21 Wed 3.5 3.5 3.5 3.5 ### ### 0.3
2010-Apr-20 Tue 3.5 3.5 3.5 3.5 0 0.3
2010-Apr-19 Mon 3.5 3.5 3.5 3.5 76.1 76.1 0.3
2010-Apr-16 Fri 3.5 3.5 3.5 3.5 0 0.3
2010-Apr-15 Thu 3.5 3.5 3.5 3.5 0 0.3
2010-Apr-14 Wed 3.5 3.5 3.5 3.5 67.2 67.2 0.3
2010-Apr-13 Tue 3.5 3.5 3.5 3.5 0 0.3
2010-Apr-12 Mon 3.5 3.5 3.5 3.5 5,270 18,445 67.6 67.6 0.3
2010-Apr-09 Fri 3.4 3.55 ### 3.55 15,841 ### ### ### ###
2010-Apr-08 Thu ### ### ### ### 4,851 0 93.9 93.9 0.0
2010-Apr-07 Wed 3.5 3.5 3.5 3.5 ### ### 0.3
2010-Apr-06 Tue 3.5 3.5 3.5 3.5 0 0.3
2010-Apr-01 Thu 3.5 3.5 3.5 3.5 0 0.3
2010-Mar-31 Wed 3.5 3.5 3.5 3.5 128 448 72.0 72.0 0.3
2010-Mar-30 Tue 3.5 3.5 3.5 3.5 0 0.3
2010-Mar-29 Mon ### ### 3.5 3.5 ### ### 0.3
2010-Mar-26 Fri 3.5 3.5 3.5 3.5 ### ### 0.3
2010-Mar-25 Thu 3.5 3.55 3.5 3.5 26,081 ### 73.2 73.2 0.3
2010-Mar-24 Wed 3.5 3.5 3.5 3.5 25,844 90,454 ### ### 0.3
2010-Mar-23 Tue 3.5 3.5 3.5 3.5 70.1 70.1 0.3
2010-Mar-22 Mon 3.7 3.7 3.7 3.7 0 0.3
2010-Mar-19 Fri 3.7 3.7 3.7 3.7 140 ### ### ### 0.3
2010-Mar-18 Thu 3.7 3.7 3.7 3.7 71.8 71.8 0.3
2010-Mar-17 Wed 3.7 3.7 3.7 3.7 ### ### 0.3
2010-Mar-16 Tue 3.51 3.51 3.51 3.51 0 ###
2010-Mar-15 Mon 3.59 ### 3.51 3.51 ### ### ###
2010-Mar-12 Fri 3.7 3.7 3.7 3.7 0 0.3
2010-Mar-11 Thu 3.7 3.7 3.7 3.7 0 0.3
2010-Mar-10 Wed 3.7 3.7 3.7 3.7 0 0.3
2010-Mar-09 Tue 3.7 3.7 3.7 3.7 181 ### ### ### 0.3
2010-Mar-08 Mon 3.7 3.7 3.7 3.7 71.3 71.3 0.3
2010-Mar-05 Fri 3.5 3.55 3.5 3.55 ### ### ###
2010-Mar-04 Thu 3.51 3.51 3.5 3.5 5,374 ### ### ### 0.3
2010-Mar-03 Wed 3.5 3.5 3.5 3.5 ### ### 0.3
2010-Mar-02 Tue 3.5 3.5 3.5 3.5 0 0.3
2010-Mar-01 Mon 3.5 3.5 3.5 3.5 0 0.3
2010-Feb-26 Fri 3.55 3.55 3.5 3.5 ### ### 0.3
2010-Feb-25 Thu 3.5 3.5 3.5 3.5 0 0.3
2010-Feb-24 Wed 3.5 3.5 3.5 3.5 0 0.3
2010-Feb-23 Tue 3.5 3.5 3.5 3.5 2,553 ### 70.6 70.6 0.3
2010-Feb-22 Mon ### ### 3.5 3.5 13.8 13.8 0.3
2010-Feb-19 Fri 3.56 3.56 3.56 3.56 250 ### ### ### 0.3
2010-Feb-18 Thu 3.5 3.55 3.5 3.55 ### ### ###
2010-Feb-17 Wed 3.47 3.47 3.47 3.47 0 0.2
2010-Feb-16 Tue 3.5 3.5 3.47 3.47 41,322 ### ### ### 0.2
2010-Feb-15 Mon 3.5 3.5 3.5 3.5 74.2 74.2 0.3
2010-Feb-12 Fri 3.5 3.5 3.5 3.5 68.8 68.8 0.3
2010-Feb-11 Thu 3.5 3.5 3.5 3.5 0 0.3
2010-Feb-10 Wed 3.5 3.5 3.5 3.5 75.3 75.3 0.3
2010-Feb-09 Tue 3.5 3.5 3.5 3.5 12,583 44,040 ### ### 0.3
2010-Feb-08 Mon 3.5 3.5 3.5 3.5 71.1 71.1 0.3
2010-Feb-05 Fri 3.5 3.5 3.5 3.5 71.8 71.8 0.3
2010-Feb-04 Thu 3.5 3.5 3.5 3.5 ### ### 0.3
2010-Feb-03 Wed 3.5 3.51 3.5 3.5 8,240 28,881 71.3 71.3 0.3
2010-Feb-02 Tue 3.5 3.5 3.5 3.5 0 0.3
2010-Feb-01 Mon 3.5 3.5 3.5 3.5 0 0.3
2010-Jan-29 Fri 3.5 3.5 3.5 3.5 80.2 80.2 0.3
2010-Jan-28 Thu 3.25 3.25 3.25 3.25 ### ### 0.2
2010-Jan-27 Wed 3.2 3.2 3.2 3.2 ### ### 0.2
2010-Jan-25 Mon ### ### ### ### 0 0.0
2010-Jan-22 Fri ### ### ### ### 68.7 68.7 0.0
2010-Jan-21 Thu 3.45 3.45 3.45 3.45 0 ###
2010-Jan-20 Wed 3.45 3.45 3.45 3.45 0 ###
2010-Jan-19 Tue 3.45 3.45 3.45 3.45 ### ### ###
2010-Jan-18 Mon 3.45 3.45 3.45 3.45 42 144 67.2 67.2 ###
2010-Jan-15 Fri 3.45 3.45 3.4 3.4 ### ### 0.2
2010-Jan-14 Thu 3.45 3.45 3.45 3.45 ### ### ###
2010-Jan-13 Wed 3.45 3.45 3.45 3.45 7,045 ### ### ### ###
2010-Jan-12 Tue 3.45 3.45 3.45 3.45 ### ### ###
2010-Jan-11 Mon 3.45 3.45 3.4 3.4 22.7 22.7 0.2
2010-Jan-08 Fri 3.45 3.45 3.45 3.45 0 ###
2010-Jan-07 Thu 3.45 3.45 3.45 3.45 ### ### ###
2010-Jan-06 Wed 3.46 3.46 3.45 3.45 28.9 28.9 ###
2010-Jan-05 Tue 3.5 3.5 3.45 3.45 350 ### ### ### ###
2010-Jan-04 Mon 3.45 3.45 3.45 3.45 3,544 12,226 65.4 65.4 ###
2009-Dec-31 Thu 3.5 3.5 3.5 3.5 150 525 64.1 64.1 0.3
2009-Dec-30 Wed 3.5 3.5 3.5 3.5 5,750 20,125 72.0 72.0 0.3
2009-Dec-29 Tue 3.5 3.5 3.5 3.5 ### ### 0.3
2009-Dec-24 Thu 3.45 3.45 3.45 3.45 0 ###
2009-Dec-23 Wed 3.53 3.53 3.45 3.45 12.9 12.9 ###
2009-Dec-22 Tue 3.48 3.48 3.48 3.48 0 0.2
2009-Dec-21 Mon 3.48 3.48 3.48 3.48 0 0.2
2009-Dec-18 Fri 3.48 3.48 3.48 3.48 0 0.2
2009-Dec-17 Thu 3.48 3.48 3.48 3.48 0 0.2
2009-Dec-16 Wed 3.4 3.48 3.4 3.48 ### ### 0.2
2009-Dec-15 Tue 3.4 3.45 3.4 3.45 5,775 19,779 ### ### ###
2009-Dec-14 Mon 3.4 3.4 3.4 3.4 1,450 ### ### ### 0.2
2009-Dec-11 Fri 3.48 3.48 3.48 3.48 0 0.2
2009-Dec-10 Thu 3.48 3.48 3.48 3.48 0 0.2
2009-Dec-09 Wed 3.48 3.48 3.48 3.48 0 0.2
2009-Dec-08 Tue ### 3.48 ### 3.48 ### ### 0.2
2009-Dec-07 Mon 3.25 3.25 3.25 3.25 6,850 ### 78.0 78.0 0.2
2009-Dec-04 Fri ### ### ### ### 0 0.0
2009-Dec-03 Thu 3.25 3.25 ### ### 14,650 ### 12.6 12.6 0.0
2009-Dec-02 Wed ### ### ### ### 0 0.0
2009-Dec-01 Tue 3.2 3.2 ### ### ### ### 0.0
2009-Nov-30 Mon 3.2 3.2 3.2 3.2 0 0.2
2009-Nov-27 Fri 3.2 3.2 3.2 3.2 79.7 79.7 0.2
2009-Nov-26 Thu 3.2 3.2 ### 3.2 73.8 73.8 0.2
2009-Nov-25 Wed 3.2 3.2 3.2 3.2 ### ### 0.2
2009-Nov-24 Tue 3.2 3.2 3.2 3.2 0 0.2
2009-Nov-23 Mon 3.2 3.2 3.2 3.2 ### ### 0.2
2009-Nov-20 Fri 3.2 3.2 3.2 3.2 71.2 71.2 0.2
2009-Nov-19 Thu 3.2 3.2 3.2 3.2 2,883 9,225 74.0 74.0 0.2
2009-Nov-18 Wed 3.2 3.2 3.2 3.2 0 0.2
2009-Nov-17 Tue 3.2 3.2 3.2 3.2 0 0.2
2009-Nov-16 Mon 3.2 3.2 3.2 3.2 ### ### 0.2
2009-Nov-13 Fri 3.22 3.22 3.22 3.22 0 0.2
2009-Nov-12 Thu 3.22 3.22 3.22 3.22 0 0.2
2009-Nov-11 Wed 3.22 3.22 3.22 3.22 68.9 68.9 0.2
2009-Nov-10 Tue 3.22 3.25 3.22 3.25 5,288 ### ### ### 0.2
2009-Nov-09 Mon 3.22 3.22 3.22 3.22 60.0 60.0 0.2
2009-Nov-06 Fri 3.22 3.22 3.22 3.22 0 0.2
2009-Nov-05 Thu 3.22 3.22 3.22 3.22 77.0 77.0 0.2
2009-Nov-04 Wed 3.2 3.2 3.2 3.2 0 0.2
2009-Nov-03 Tue ### 3.2 ### 3.2 77.1 77.1 0.2
2009-Nov-02 Mon ### ### ### ### ### ### 0.0
2009-Oct-30 Fri ### ### ### ### ### ### 0.0
2009-Oct-29 Thu ### ### ### ### 83.0 83.0 0.0
2009-Oct-28 Wed 3.2 3.2 3.2 3.2 0 0.2
2009-Oct-27 Tue 3.2 3.2 3.2 3.2 0 0.2
2009-Oct-26 Mon 3.2 3.2 3.2 3.2 70.3 70.3 0.2
2009-Oct-23 Fri ### 3.2 ### ### 70.6 70.6 0.0
2009-Oct-22 Thu ### 3.2 ### ### 34.4 34.4 0.0
2009-Oct-21 Wed ### ### ### ### 320 0 67.4 67.4 0.0
2009-Oct-20 Tue ### ### ### ### 1,820 0 ### ### 0.0
2009-Oct-19 Mon ### ### ### ### 0 0.0
2009-Oct-16 Fri ### ### ### ### 3,185 0 91.2 91.2 0.0
2009-Oct-15 Thu ### ### ### ### ### ### 0.0
2009-Oct-14 Wed ### ### ### ### 0 0.0
2009-Oct-13 Tue ### ### ### ### 84.9 84.9 0.0
2009-Oct-12 Mon ### ### ### ### 0 0.0
2009-Oct-09 Fri ### ### ### ### 0 0.0
2009-Oct-08 Thu ### ### ### ### 1 0 60.5 60.5 0.0
2009-Oct-07 Wed ### ### ### ### 64.1 64.1 0.0
2009-Oct-06 Tue 2.85 2.85 2.85 2.85 74.7 74.7 ###
2009-Oct-05 Mon 2.75 2.75 2.75 2.75 72.9 72.9 ###
2009-Oct-02 Fri ### ### 2.75 2.75 ### ### ###
2009-Oct-01 Thu 2.85 2.85 2.85 2.85 70.3 70.3 ###
2009-Sep-30 Wed ### ### ### ### 688 0 ### ### 0.0
2009-Sep-29 Tue ### ### ### ### 420 0 70.0 70.0 0.0
2009-Sep-28 Mon 3 3 3 3 1,385 4,155 ### ### 0.2
2009-Sep-25 Fri 2.85 2.85 2.85 2.85 0 ###
2009-Sep-24 Thu 2.85 2.85 2.85 2.85 0 ###
2009-Sep-23 Wed 2.85 2.85 2.85 2.85 0 ###
2009-Sep-22 Tue 2.85 2.85 2.85 2.85 ### ### ###
2009-Sep-21 Mon 2.8 2.8 2.8 2.8 0 0.2
2009-Sep-18 Fri 2.8 2.8 2.8 2.8 0 0.2
2009-Sep-17 Thu 2.8 2.8 2.8 2.8 0 0.2
2009-Sep-16 Wed 2.8 2.8 2.8 2.8 ### ### 0.2
2009-Sep-15 Tue 2.8 2.8 2.8 2.8 0 0.2
2009-Sep-14 Mon 2.8 2.8 2.8 2.8 0 0.2
2009-Sep-11 Fri 2.8 2.8 2.8 2.8 0 0.2
2009-Sep-10 Thu 2.8 2.8 2.8 2.8 0 0.2
2009-Sep-09 Wed 2.8 2.8 2.8 2.8 71.1 71.1 0.2
2009-Sep-08 Tue 0 0 0 0 0 0.0
2009-Sep-07 Mon 0 0 0 0 0 0.0
2009-Sep-04 Fri 2.8 2.8 2.8 2.8 0 0.2
2009-Sep-03 Thu 2.8 2.8 2.8 2.8 0 0.2
2009-Sep-02 Wed 2.8 2.8 2.8 2.8 0 0.2
2009-Sep-01 Tue 2.75 2.8 2.75 2.8 79.9 79.9 0.2
2009-Aug-31 Mon 2.79 2.79 2.75 2.75 2,725 7,548 32.6 32.6 ###
2009-Aug-28 Fri 2.73 2.74 2.73 2.74 14,056 38,443 ### ### 0.2
2009-Aug-27 Thu ### ### ### ### 70.1 70.1 0.0
2009-Aug-26 Wed ### ### ### ### 0 0.0
2009-Aug-25 Tue ### ### ### ### ### ### 0.0
2009-Aug-24 Mon 2.55 2.55 2.55 2.55 66.0 66.0 0.2
2009-Aug-21 Fri 2.5 2.5 2.5 2.5 81.3 81.3 0.2
2009-Aug-20 Thu 2.45 2.45 2.45 2.45 0 0.2
2009-Aug-19 Wed 2.4 2.45 2.4 2.45 23,784 57,676 80.7 80.7 0.2
2009-Aug-18 Tue 2.45 2.45 2.45 2.45 0 0.2
2009-Aug-17 Mon 2.45 2.45 2.45 2.45 0 0.2
2009-Aug-14 Fri 2.45 2.45 2.45 2.45 0 0.2
2009-Aug-13 Thu 2.4 2.45 2.4 2.45 73.1 73.1 0.2
2009-Aug-12 Wed 2.45 2.45 2.45 2.45 0 0.2
2009-Aug-11 Tue ### 2.45 ### 2.45 ### ### 0.2
2009-Aug-10 Mon 2.45 2.45 ### ### 12.8 12.8 0.0
2009-Aug-07 Fri 2.45 2.45 2.45 2.45 240 588 ### ### 0.2
2009-Aug-06 Thu 2.45 2.45 2.41 2.42 ### ### 0.2
2009-Aug-05 Wed 2.5 2.5 2.45 2.45 7,750 19,181 ### ### 0.2
2009-Aug-04 Tue 2.43 2.43 2.43 2.43 0 ###
2009-Aug-03 Mon 2.45 2.45 2.43 2.43 27.6 27.6 ###
2009-Jul-31 Fri 2.4 2.4 2.4 2.4 0 ###
2009-Jul-30 Thu 2.4 2.4 2.4 2.4 0 ###
2009-Jul-29 Wed 2.4 2.4 2.4 2.4 0 ###
2009-Jul-28 Tue 2.4 2.4 2.4 2.4 ### ### ###
2009-Jul-27 Mon 2.4 2.4 2.4 2.4 0 ###
2009-Jul-24 Fri 2.4 2.4 2.4 2.4 0 ###
2009-Jul-23 Thu 2.45 2.45 2.4 2.4 15.4 15.4 ###
2009-Jul-22 Wed 2.27 ### 2.27 ### 87.9 87.9 0.0
2009-Jul-21 Tue 2.25 2.27 2.25 2.27 6,089 ### 76.0 76.0 0.2
2009-Jul-20 Mon 2.23 2.25 2.23 2.25 ### ### ###
2009-Jul-17 Fri 2.23 2.23 2.23 2.23 75.8 75.8 ###
2009-Jul-16 Thu 2.23 2.23 2.23 2.23 71.4 71.4 ###
2009-Jul-15 Wed ### ### ### ### 62.4 62.4 0.0
2009-Jul-14 Tue ### ### ### ### 64.7 64.7 0.0
2009-Jul-13 Mon ### 2.25 ### 2.25 ### ### ###
2009-Jul-10 Fri 2.25 2.25 2.25 2.25 0 ###
2009-Jul-09 Thu 2.25 2.25 2.25 2.25 66.8 66.8 ###
2009-Jul-08 Wed 2.25 2.25 2.25 2.25 0 ###
2009-Jul-07 Tue 2.25 2.25 2.25 2.25 0 ###
2009-Jul-06 Mon 2.25 2.25 2.25 2.25 ### ### ###
2009-Jul-03 Fri 2.2 2.2 2.2 2.2 66.4 66.4 0.2
2009-Jul-02 Thu 2.25 2.25 2.2 2.2 19.4 19.4 0.2
2009-Jul-01 Wed 2.25 2.25 2.25 2.25 71.7 71.7 ###
2009-Jun-30 Tue ### ### ### ### 70.2 70.2 0.0
2009-Jun-29 Mon ### ### ### ### 1,250 0 79.5 79.5 0.0
2009-Jun-26 Fri 2.2 2.2 ### ### 21.0 21.0 0.0
2009-Jun-25 Thu 2.2 2.2 2.2 2.2 67.5 67.5 0.2
2009-Jun-24 Wed 2.2 2.2 2.2 2.2 ### ### 0.2
2009-Jun-23 Tue 2.2 2.2 2.2 2.2 80.6 80.6 0.2
2009-Jun-22 Mon ### ### 2.2 2.2 ### ### 0.2
2009-Jun-19 Fri ### ### ### ### ### ### 0.0
2009-Jun-18 Thu ### ### ### ### 75.4 75.4 0.0
2009-Jun-17 Wed 2.2 2.2 2.2 2.2 344 756 76.4 76.4 0.2
2009-Jun-16 Tue 2.2 2.2 2.2 2.2 0 0.2
2009-Jun-15 Mon 2.2 2.2 2.2 2.2 484 ### 74.1 74.1 0.2
2009-Jun-12 Fri 2.2 2.2 2.2 2.2 0 0.2
2009-Jun-11 Thu 2.2 2.2 2.2 2.2 ### ### 0.2
2009-Jun-10 Wed ### ### ### ### 0 0.0
2009-Jun-09 Tue ### ### ### ### ### ### 0.0
2009-Jun-05 Fri ### ### ### ### 69.9 69.9 0.0
2009-Jun-04 Thu ### ### ### ### 8,249 0 ### ### 0.0
2009-Jun-03 Wed 2 2 2 2 0 0.1
2009-Jun-02 Tue 2 2 2 2 0 0.1
2009-Jun-01 Mon 2 2 2 2 61.6 61.6 0.1
2009-May-29 Fri 2 2 2 2 0 0.1
2009-May-28 Thu 2 2 2 2 0 0.1
2009-May-27 Wed 2 2 2 2 ### ### 0.1
2009-May-26 Tue 2 ### 2 ### 90.8 90.8 0.0
2009-May-25 Mon 2 2 2 2 0 0.1
2009-May-22 Fri 2 2 2 2 72.4 72.4 0.1
2009-May-21 Thu 2 2 2 2 0 0.1
2009-May-20 Wed ### ### 2 2 32.0 32.0 0.1
2009-May-19 Tue 2 2 2 2 0 0.1
2009-May-18 Mon 2 2 2 2 0 0.1
2009-May-15 Fri ### ### 2 2 23.7 23.7 0.1
2009-May-14 Thu ### ### ### ### 81.3 81.3 0.0
2009-May-13 Wed ### ### ### ### 70.4 70.4 0.0
2009-May-12 Tue ### ### ### ### 0 0.0
2009-May-11 Mon ### ### ### ### 0 0.0
2009-May-08 Fri ### ### ### ### 9.1 9.1 0.0
2009-May-07 Thu ### ### 2 2 26.6 26.6 0.1
2009-May-06 Wed 2 2 2 2 ### ### 0.1
2009-May-05 Tue ### ### ### ### 68.1 68.1 0.0
2009-May-04 Mon 2 2 2 2 0 0.1
2009-May-01 Fri 2 2 2 2 0 0.1
2009-Apr-30 Thu 2 2 2 2 0 0.1
2009-Apr-29 Wed 2 2 2 2 0 0.1
2009-Apr-28 Tue 2 2 2 2 0 0.1
2009-Apr-27 Mon 2 2 2 2 0 0.1
2009-Apr-24 Fri 2 2 2 2 0 0.1
2009-Apr-23 Thu 2 2 2 2 ### ### 0.1
2009-Apr-22 Wed ### ### 2 2 29.9 29.9 0.1
2009-Apr-21 Tue ### ### ### ### 74.0 74.0 0.0
2009-Apr-20 Mon ### ### ### ### 0 0.0
2009-Apr-17 Fri ### ### ### ### 5,750 0 69.5 69.5 0.0
2009-Apr-16 Thu ### ### ### ### 0 0.0
2009-Apr-15 Wed ### ### ### ### 0 0.0
2009-Apr-14 Tue ### ### ### ### ### ### 0.0
2009-Apr-09 Thu ### ### ### ### 0 0.0
2009-Apr-08 Wed ### ### ### ### 0 0.0
2009-Apr-07 Tue ### ### ### ### 0 0.0
2009-Apr-06 Mon ### ### ### ### 0 0.0
2009-Apr-03 Fri ### ### ### ### 69.0 69.0 0.0
2009-Apr-02 Thu ### ### 2 2 ### ### 0.1
2009-Apr-01 Wed ### ### ### ### 0 0.0
2009-Mar-31 Tue ### ### ### ### ### ### 0.0
2009-Mar-30 Mon ### ### ### ### 0 0.0
2009-Mar-27 Fri ### ### ### ### 0 0.0
2009-Mar-26 Thu ### ### ### ### 0 0.0
2009-Mar-25 Wed ### ### ### ### ### ### 0.0
2009-Mar-24 Tue ### ### ### ### 72.3 72.3 0.0
2009-Mar-23 Mon 2 ### 2 ### 72.9 72.9 0.0
2009-Mar-20 Fri 2 2 2 2 0 0.1
2009-Mar-19 Thu 2 2 2 2 ### ### 0.1
2009-Mar-18 Wed 2 2 ### ### 1,459 1,459 16.0 16.0 0.0
2009-Mar-17 Tue ### ### ### ### 5,875 0 ### ### 0.0
2009-Mar-16 Mon ### ### ### ### 0 0.0
2009-Mar-13 Fri ### ### ### ### 0 0.0
2009-Mar-12 Thu ### ### ### ### 0 0.0
2009-Mar-11 Wed ### ### ### ### ### ### 0.0
2009-Mar-10 Tue 2 2 ### ### ### ### 0.0
2009-Mar-09 Mon 2 2 2 2 ### ### 0.1
2009-Mar-06 Fri 2 2 2 2 ### ### 0.1
2009-Mar-05 Thu 2 2 2 2 73.5 73.5 0.1
2009-Mar-04 Wed 2 2 2 2 0 0.1
2009-Mar-03 Tue 2 2 2 2 74.5 74.5 0.1
2009-Mar-02 Mon 2 2 2 2 25,150 ### ### ### 0.1
2009-Feb-27 Fri 1.8 ### 1.8 2 13,046 11,741 96.9 96.9 0.1
2009-Feb-26 Thu 1.85 1.85 ### ### 2.1 2.1 0.0
2009-Feb-25 Wed 1.85 1.85 1.85 1.85 0 0.1
2009-Feb-24 Tue 1.86 1.86 1.85 1.85 33.8 33.8 0.1
2009-Feb-23 Mon 2 2 2 2 0 0.1
2009-Feb-20 Fri 2 2 2 2 0 0.1
2009-Feb-19 Thu 2 2 2 2 0 0.1
2009-Feb-18 Wed 2 2 2 2 0 0.1
2009-Feb-17 Tue 2 2 2 2 79.0 79.0 0.1
2009-Feb-16 Mon 2 2 2 2 0 0.1
2009-Feb-13 Fri 2 2 2 2 0 0.1
2009-Feb-12 Thu 2 2 2 2 0 0.1
2009-Feb-11 Wed 2 2 2 2 0 0.1
2009-Feb-10 Tue 2 2 2 2 0 0.1
2009-Feb-09 Mon 2 2 2 2 0 0.1
2009-Feb-06 Fri 2 2 2 2 0 0.1
2009-Feb-05 Thu 2 2 2 2 0 0.1
2009-Feb-04 Wed 2 2 2 2 ### ### 0.1
2009-Feb-03 Tue 2 2 2 2 0 0.1
2009-Feb-02 Mon 2 2 2 2 0 0.1
2009-Jan-30 Fri 2 2 2 2 650 ### 66.9 66.9 0.1
2009-Jan-29 Thu ### ### 2 2 7,224 7,224 23.7 23.7 0.1
2009-Jan-28 Wed ### ### ### ### 4,050 0 19.4 19.4 0.0
2009-Jan-27 Tue ### ### ### ### 0 0.0
2009-Jan-23 Fri ### ### ### ### 950 0 ### ### 0.0
2009-Jan-22 Thu 2 2 2 2 0 0.1
2009-Jan-21 Wed ### ### 2 2 9,971 9,971 23.7 23.7 0.1
2009-Jan-20 Tue 2 2 2 2 83.8 83.8 0.1
2009-Jan-19 Mon ### ### 2 2 24,485 24,485 ### ### 0.1
2009-Jan-16 Fri ### ### ### ### 0 0.0
2009-Jan-15 Thu ### ### ### ### 81.0 81.0 0.0
2009-Jan-14 Wed ### ### ### ### 67.8 67.8 0.0
2009-Jan-13 Tue ### ### ### ### ### ### 0.0
2009-Jan-12 Mon 2.45 2.45 2.45 2.45 0 0.2
2009-Jan-09 Fri 2.45 2.45 2.45 2.45 0 0.2
2009-Jan-08 Thu 2.45 2.45 2.45 2.45 0 0.2
2009-Jan-07 Wed 2.45 2.45 2.45 2.45 0 0.2
2009-Jan-06 Tue 2.45 2.45 2.45 2.45 0 0.2
2009-Jan-05 Mon 2.45 2.45 2.45 2.45 0 0.2
2009-Jan-02 Fri 2.45 2.45 2.45 2.45 0 0.2
2008-Dec-31 Wed 2.45 2.45 2.45 2.45 0 0.2
2008-Dec-30 Tue 2.45 2.45 2.45 2.45 0 0.2
2008-Dec-29 Mon 2.45 2.45 2.45 2.45 67.6 67.6 0.2
2008-Dec-24 Wed 2.25 2.25 2.25 2.25 0 ###
2008-Dec-23 Tue 2.25 2.25 2.25 2.25 0 ###
2008-Dec-22 Mon 2.25 2.25 2.25 2.25 0 ###
2008-Dec-19 Fri 2.25 2.25 2.25 2.25 0 ###
2008-Dec-18 Thu 2.25 2.25 2.25 2.25 0 ###
2008-Dec-17 Wed 2.25 2.25 2.25 2.25 2,250 ### ### ### ###
2008-Dec-16 Tue 2.25 2.25 2.25 2.25 0 ###
2008-Dec-15 Mon 2.25 2.25 2.25 2.25 0 ###
2008-Dec-12 Fri 2.25 2.25 2.25 2.25 ### ### ###
2008-Dec-11 Thu 2.25 2.25 2.25 2.25 0 ###
2008-Dec-10 Wed 2.25 2.25 2.25 2.25 0 ###
2008-Dec-09 Tue 2.25 2.25 2.25 2.25 0 ###
2008-Dec-08 Mon 2.2 2.25 2.2 2.25 ### ### ###
2008-Dec-05 Fri 2.21 2.21 2.2 2.2 36.4 36.4 0.2
2008-Dec-04 Thu 2.21 2.21 2.21 2.21 ### ### 0.2
2008-Dec-03 Wed 2.28 2.28 2.28 2.28 ### ### 0.2
2008-Dec-02 Tue 2.2 2.2 ### 2.2 75.9 75.9 0.2
2008-Dec-01 Mon 2.28 2.28 2.28 2.28 0 0.2
2008-Nov-28 Fri 2.28 2.28 2.28 2.28 0 0.2
2008-Nov-27 Thu 2.28 2.28 2.28 2.28 0 0.2
2008-Nov-26 Wed 2.28 2.28 2.28 2.28 78.9 78.9 0.2
2008-Nov-25 Tue ### ### 2.26 2.26 24.1 24.1 ###
2008-Nov-24 Mon 2.26 2.26 2.25 2.25 40.2 40.2 ###
2008-Nov-21 Fri 2.25 ### 2.25 2.26 17,373 19,544 67.9 67.9 ###
2008-Nov-20 Thu 2.5 2.5 2.5 2.5 77.9 77.9 0.2
2008-Nov-19 Wed 2.5 2.5 2.5 2.5 84.9 84.9 0.2
2008-Nov-18 Tue 2.5 ### 2.5 ### 97.9 97.9 0.0
2008-Nov-17 Mon 2.5 2.5 2.4 2.4 ### ### ###
2008-Nov-14 Fri 2.5 ### 2.5 ### 93.4 93.4 0.0
2008-Nov-13 Thu 2.5 2.5 2.5 2.5 ### ### 0.2
2008-Nov-12 Wed 2.5 2.5 2.5 2.5 74.7 74.7 0.2
2008-Nov-11 Tue 2.5 2.5 2.4 2.5 ### ### 0.2
2008-Nov-10 Mon 2.5 2.5 2.5 2.5 ### ### 0.2
2008-Nov-07 Fri 2.5 2.5 2.5 2.5 70.9 70.9 0.2
2008-Nov-06 Thu 2.5 2.5 2.5 2.5 0 0.2
2008-Nov-05 Wed 2.55 2.55 2.5 2.5 ### ### 0.2
2008-Nov-04 Tue 2.5 2.5 2.5 2.5 0 0.2
2008-Nov-03 Mon 2.45 2.5 2.45 2.5 65.7 65.7 0.2
2008-Oct-31 Fri 2.5 2.5 2.5 2.5 63.1 63.1 0.2
2008-Oct-30 Thu 2.5 2.5 2.4 2.5 62.7 62.7 0.2
2008-Oct-29 Wed 2.4 2.4 2.4 2.4 ### ### ###
2008-Oct-28 Tue ### ### ### ### 78.3 78.3 0.0
2008-Oct-27 Mon ### ### ### ### 3,329 0 83.8 83.8 0.0
2008-Oct-24 Fri ### 2.7 2.55 ### 89.4 89.4 0.0
2008-Oct-23 Thu ### ### ### ### ### ### 0.0
2008-Oct-22 Wed ### ### ### ### 97.3 97.3 0.0
2008-Oct-21 Tue ### ### ### ### 9,750 0 31.3 31.3 0.0
2008-Oct-20 Mon ### ### ### ### 7,251 0 34.8 34.8 0.0
2008-Oct-17 Fri 2.7 2.7 2.7 2.7 ### ### 0.2
2008-Oct-16 Thu ### ### 2.87 2.87 ### ### ###
2008-Oct-15 Wed ### ### ### ### ### ### 0.0
2008-Oct-14 Tue 3 3 ### ### 22.4 22.4 0.0
2008-Oct-13 Mon 3 3 3 3 62.9 62.9 0.2
2008-Oct-10 Fri 2.8 2.8 2.8 2.8 86.0 86.0 0.2
2008-Oct-09 Thu ### ### 3 3 20,242 ### 32.5 32.5 0.2
2008-Oct-08 Wed ### ### ### ### ### ### 0.0
2008-Oct-07 Tue 3.2 3.2 3.2 3.2 63.0 63.0 0.2
2008-Oct-06 Mon 3.2 3.2 3.2 3.2 4,670 14,944 88.9 88.9 0.2
2008-Oct-03 Fri 3.2 3.2 3.2 3.2 ### ### 0.2
2008-Oct-02 Thu 3.2 3.2 3.2 3.2 78.4 78.4 0.2
2008-Oct-01 Wed 3.29 3.29 3.29 3.29 73.5 73.5 ###
2008-Sep-30 Tue ### ### ### ### 0 0.0
2008-Sep-29 Mon ### ### ### ### 83.0 83.0 0.0
2008-Sep-26 Fri ### ### ### ### 0 0.0
2008-Sep-25 Thu ### ### ### ### ### ### 0.0
2008-Sep-24 Wed 3.4 3.42 3.4 3.42 67.6 67.6 0.2
2008-Sep-23 Tue 3.4 3.4 3.4 3.4 ### ### 0.2
2008-Sep-22 Mon 3.45 3.45 3.45 3.45 ### ### ###
2008-Sep-19 Fri ### ### ### ### 542 0 58.8 58.8 0.0
2008-Sep-18 Thu 3.46 3.46 3.46 3.46 ### ### 0.2
2008-Sep-17 Wed 3.47 3.47 3.47 3.47 ### ### 0.2
2008-Sep-16 Tue 3.5 3.55 3.46 3.55 7,640 26,778 75.6 75.6 ###
2008-Sep-15 Mon 3.52 3.52 3.52 3.52 81.6 81.6 ###
2008-Sep-12 Fri ### ### ### ### ### ### 0.0
2008-Sep-11 Thu ### ### ### ### 80.7 80.7 0.0
2008-Sep-10 Wed ### ### 3.46 3.46 13.6 13.6 0.2
2008-Sep-09 Tue 3.5 3.5 3.46 3.46 ### ### 0.2
2008-Sep-08 Mon 3.71 3.71 3.71 3.71 250 927 62.2 62.2 ###
2008-Sep-05 Fri 3.5 3.5 3.5 3.5 527 1,844 ### ### 0.3
2008-Sep-04 Thu 3.51 3.51 3.51 3.51 0 ###
2008-Sep-03 Wed 3.55 3.55 3.5 3.51 ### ### ###
2008-Sep-02 Tue 3.55 3.55 3.5 3.5 3,750 ### 20.7 20.7 0.3
2008-Sep-01 Mon ### 3.8 ### 3.8 ### ### ###
2008-Aug-29 Fri ### ### ### ### 18,751 0 ### ### 0.0
2008-Aug-28 Thu ### ### ### ### 68.0 68.0 0.0
2008-Aug-27 Wed ### ### ### ### 1 0 71.1 71.1 0.0
2008-Aug-26 Tue 3.7 3.7 ### ### ### ### 0.0
2008-Aug-25 Mon ### ### ### ### ### ### 0.0
2008-Aug-22 Fri ### ### ### ### ### ### 0.0
2008-Aug-21 Thu ### ### ### ### 0 0.0
2008-Aug-20 Wed ### ### ### ### 0 0.0
2008-Aug-19 Tue ### ### ### ### ### ### 0.0
2008-Aug-18 Mon 3.75 3.75 3.75 3.75 70.5 70.5 0.3
2008-Aug-15 Fri 3.75 3.75 3.75 3.75 ### ### 0.3
2008-Aug-14 Thu 3.75 3.75 3.75 3.75 0 0.3
2008-Aug-13 Wed 3.75 3.75 3.75 3.75 0 0.3
2008-Aug-12 Tue 3.8 3.8 3.75 3.75 24,276 91,641 ### ### 0.3
2008-Aug-11 Mon 3.7 3.76 3.7 3.76 1,850 ### ### ### 0.3
2008-Aug-08 Fri ### ### ### ### ### ### 0.0
2008-Aug-07 Thu 3.55 3.55 3.55 3.55 70.6 70.6 ###
2008-Aug-06 Wed ### ### 3.55 3.55 ### ### ###
2008-Aug-05 Tue 3.5 ### 3.5 ### 91.9 91.9 0.0
2008-Aug-04 Mon 3.5 3.5 3.5 3.5 8,486 ### ### ### 0.3
2008-Aug-01 Fri 3.5 3.5 3.5 3.5 74.2 74.2 0.3
2008-Jul-31 Thu 3.4 3.4 3.4 3.4 ### ### 0.2
2008-Jul-30 Wed 3.25 3.25 3.25 3.25 ### ### 0.2
2008-Jul-29 Tue 3.22 ### 3.22 ### 5,071 ### ### ### 0.0
2008-Jul-28 Mon 0 0 0 0 0 0.0
2008-Jul-25 Fri 0 0 0 0 0 0.0
2008-Jul-24 Thu ### ### ### ### ### ### 0.0
2008-Jul-23 Wed 3.49 3.5 3.49 3.5 ### ### 0.3
2008-Jul-22 Tue 0 0 0 0 0 0.0
2008-Jul-21 Mon 3.2 ### 3.2 ### 90.4 90.4 0.0
2008-Jul-18 Fri 0 0 0 0 0 0.0
2008-Jul-17 Thu 0 0 0 0 0 0.0
2008-Jul-16 Wed 3.25 3.25 ### ### 16.9 16.9 0.0
2008-Jul-15 Tue ### ### ### ### 41.0 41.0 0.0
2008-Jul-14 Mon ### ### ### ### 1,958 0 78.0 78.0 0.0
2008-Jul-11 Fri 3.22 3.22 3.22 3.22 2,927 9,424 65.3 65.3 0.2
2008-Jul-10 Thu 0 0 0 0 0 0.0
2008-Jul-09 Wed 3.4 3.4 3.22 3.22 5,073 ### ### ### 0.2
2008-Jul-08 Tue 0 0 0 0 0 0.0
2008-Jul-07 Mon 0 0 0 0 0 0.0
2008-Jul-04 Fri 3.5 3.5 3.5 3.5 66.6 66.6 0.3
2008-Jul-03 Thu 0 0 0 0 0 0.0
2008-Jul-02 Wed ### ### ### ### ### ### 0.0
2008-Jul-01 Tue ### ### ### ### 72.7 72.7 0.0
2008-Jun-30 Mon 3.55 3.55 3.55 3.55 0 ###
2008-Jun-27 Fri 3.22 ### 3.22 3.55 ### ### ###
2008-Jun-26 Thu ### ### ### ### 0 0.0
2008-Jun-25 Wed ### ### ### ### 1,088 0 70.9 70.9 0.0
2008-Jun-24 Tue ### ### ### ### 72.1 72.1 0.0
2008-Jun-23 Mon ### ### ### ### 9,851 0 4.7 4.7 0.0
2008-Jun-20 Fri 3.2 3.5 ### 3.5 ### ### 0.3
2008-Jun-19 Thu 3.4 3.4 ### ### 7,685 ### 6.6 6.6 0.0
2008-Jun-18 Wed 3.4 3.4 3.4 3.4 5,528 ### ### ### 0.2
2008-Jun-17 Tue ### ### ### ### 66.5 66.5 0.0
2008-Jun-16 Mon 3.7 3.7 ### ### ### ### 0.0
2008-Jun-13 Fri 3.88 3.88 ### 3.7 18,470 ### ### ### 0.3
2008-Jun-12 Thu 4 ### 4 ### 6,375 12,750 ### ### 0.0
2008-Jun-11 Wed 4 4 4 4 1,650 ### ### ### 0.3
2008-Jun-10 Tue 4 ### 4 4 3,077 6,154 77.9 77.9 0.3
2008-Jun-06 Fri ### ### ### ### 72.2 72.2 0.0
2008-Jun-05 Thu ### ### ### ### 0 0.0
2008-Jun-04 Wed ### ### ### ### 0 0.0
2008-Jun-03 Tue ### ### ### ### 0 0.0
2008-Jun-02 Mon ### ### ### ### 0 0.0
2008-May-30 Fri ### ### ### ### 3,250 0 ### ### 0.0
2008-May-29 Thu ### ### ### ### 0 0.0
2008-May-28 Wed ### ### ### ### 0 0.0
2008-May-27 Tue 4.25 4.25 ### ### ### ### 0.0
2008-May-26 Mon ### ### 4.25 4.25 ### ### ###
2008-May-23 Fri ### ### ### ### 0 0.0
2008-May-22 Thu ### ### ### ### 377 0 65.3 65.3 0.0
2008-May-21 Wed ### ### ### ### 67.7 67.7 0.0
2008-May-20 Tue ### ### ### ### 0 0.0
2008-May-19 Mon ### ### ### ### 67.2 67.2 0.0
2008-May-16 Fri 4.2 4.2 4.2 4.2 47 ### 65.2 65.2 ###
2008-May-15 Thu 4.2 4.2 4.2 4.2 65.0 65.0 ###
2008-May-14 Wed 4.21 4.21 4.21 4.21 0 ###
2008-May-13 Tue 4.21 4.21 4.21 4.21 0 ###
2008-May-12 Mon 4.21 4.21 4.21 4.21 68.4 68.4 ###
2008-May-09 Fri ### ### ### ### 0 0.0
2008-May-08 Thu ### ### ### ### 0 0.0
2008-May-07 Wed ### ### ### ### 0 0.0
2008-May-06 Tue ### ### ### ### ### ### 0.0
2008-May-05 Mon 4.21 ### 4.2 ### 84.4 84.4 0.0
2008-May-02 Fri 4.27 4.28 4.27 4.28 ### ### 0.3
2008-May-01 Thu 4.2 4.2 4.2 4.2 0 ###
2008-Apr-30 Wed 4.2 4.2 4.2 4.2 6,475 ### ### ### ###
2008-Apr-29 Tue 4.2 4.2 4.2 4.2 0 ###
2008-Apr-28 Mon 4.2 4.2 4.2 4.2 0 ###
2008-Apr-24 Thu 4.2 4.2 4.2 4.2 ### ### ###
2008-Apr-23 Wed ### ### ### ### 0 0.0
2008-Apr-22 Tue ### ### ### ### 0 0.0
2008-Apr-21 Mon ### ### ### ### 0 0.0
2008-Apr-18 Fri ### ### ### ### 71.3 71.3 0.0
2008-Apr-17 Thu ### 4.2 ### 4.2 78.3 78.3 ###
2008-Apr-16 Wed 4 4 4 4 ### ### 0.3
2008-Apr-15 Tue 4 4 ### ### 289 578 15.1 15.1 0.0
2008-Apr-14 Mon 4 4 4 4 74.8 74.8 0.3
2008-Apr-11 Fri 4.25 4.25 ### ### 2,341 4,974 ### ### 0.0
2008-Apr-10 Thu 4.2 4.2 4.2 4.2 ### ### ###
2008-Apr-09 Wed 4.2 4.2 4.2 4.2 942 3,956 74.6 74.6 ###
2008-Apr-08 Tue ### ### ### 4.2 7,359 0 ### ### ###
2008-Apr-07 Mon ### ### ### ### 29 0 66.7 66.7 0.0
2008-Apr-04 Fri 4.24 4.24 ### ### 6,952 ### 19.3 19.3 0.0
2008-Apr-03 Thu ### ### ### ### 1,376 0 ### ### 0.0
2008-Apr-02 Wed ### ### ### ### 0 0.0
2008-Apr-01 Tue ### ### ### ### ### ### 0.0
2008-Mar-31 Mon ### ### ### ### 0 0.0
2008-Mar-28 Fri ### ### ### ### 10,382 0 ### ### 0.0
2008-Mar-27 Thu 4 4 4 4 0 0.3
2008-Mar-26 Wed ### ### ### 4 675 0 9.0 9.0 0.3
2008-Mar-25 Tue ### ### ### ### 2,378 0 31.0 31.0 0.0
2008-Mar-20 Thu ### ### ### ### 22 0 73.5 73.5 0.0
2008-Mar-19 Wed ### 4.2 ### 4.2 ### ### ###
2008-Mar-18 Tue ### ### ### ### 18.6 18.6 0.0
2008-Mar-17 Mon ### ### ### ### 0 0.0
2008-Mar-14 Fri ### ### ### ### 30.5 30.5 0.0
2008-Mar-13 Thu 4.27 4.48 4.27 4.27 14,688 ### 77.5 77.5 ###
2008-Mar-12 Wed 4.27 4.27 4.27 4.27 ### ### ###
2008-Mar-11 Tue ### ### 4.25 ### ### ### 0.0
2008-Mar-10 Mon ### ### ### ### 77.9 77.9 0.0
2008-Mar-07 Fri 4.25 4.59 4.25 4.59 11,270 ### 96.2 96.2 0.3
2008-Mar-06 Thu 4.44 4.44 4.44 4.44 0 0.3
2008-Mar-05 Wed 4.44 4.44 4.44 4.44 0 0.3
2008-Mar-04 Tue 4.45 4.45 4 4.44 ### ### 0.3
2008-Mar-03 Mon 4.75 4.75 4.5 4.5 ### ### ###
2008-Feb-29 Fri 4.71 4.71 4.71 4.71 5,480 ### ### ### ###
2008-Feb-28 Thu 4.8 4.8 4.77 4.77 35.3 35.3 ###
2008-Feb-27 Wed 4.75 4.8 4.71 4.8 18,580 88,347 ### ### 0.3
2008-Feb-26 Tue 4.85 ### 4.84 4.84 37.1 37.1 0.3
2008-Feb-25 Mon ### ### ### ### ### ### 0.0
2008-Feb-22 Fri 4.71 4.75 4.71 4.75 ### ### ###
2008-Feb-21 Thu 4.71 4.72 4.71 4.71 69.5 69.5 ###
2008-Feb-20 Wed 4.71 4.72 4.7 4.71 75.2 75.2 ###
2008-Feb-19 Tue 4.73 4.73 4.73 4.73 0 0.3
2008-Feb-18 Mon 4.73 4.73 4.73 4.73 0 0.3
2008-Feb-15 Fri 4.73 4.73 4.73 4.73 0 0.3
2008-Feb-14 Thu 0 0 0 0 0 0.0
2008-Feb-13 Wed 4.75 4.8 4.73 4.73 39.5 39.5 0.3
2008-Feb-12 Tue 4.73 4.73 4.72 4.72 41.2 41.2 0.3
2008-Feb-11 Mon 4.72 4.72 4.71 4.71 48.9 48.9 ###
2008-Feb-08 Fri 0 0 0 0 0 0.0
2008-Feb-07 Thu 4.76 4.76 4.76 4.76 1,547 ### ### ### ###
2008-Feb-06 Wed 0 0 0 0 0 0.0
2008-Feb-05 Tue 4.76 4.76 4.75 4.75 43.0 43.0 ###
2008-Feb-04 Mon 0 0 0 0 0 0.0
2008-Feb-01 Fri 4.72 4.8 4.72 4.75 ### ### ###
2008-Jan-31 Thu 4.85 5 4.85 5 84.9 84.9 0.4
2008-Jan-30 Wed 4.8 4.8 4.8 4.8 ### ### 0.3
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
2008-Jan-23 Wed ### ### ### ### 4,220 0 58.3 58.3 0.0
2008-Jan-22 Tue 4.71 4.71 ### ### 64.6 64.6 0.0
2008-Jan-21 Mon 5 5 5 5 18,557 92,785 82.9 82.9 0.4
2008-Jan-18 Fri ### ### 5 5 ### ### 0.4
2008-Jan-17 Thu ### ### ### ### ### ### 0.0
2008-Jan-16 Wed ### ### ### ### ### ### 0.0
2008-Jan-15 Tue ### ### ### ### 36.0 36.0 0.0
2008-Jan-14 Mon ### ### ### ### 2,886 0 79.6 79.6 0.0
2008-Jan-11 Fri ### ### ### ### 3,577 0 80.6 80.6 0.0
2008-Jan-10 Thu ### ### ### ### 21,250 0 ### ### 0.0
2008-Jan-09 Wed ### ### ### ### 73.4 73.4 0.0
2008-Jan-08 Tue ### ### ### ### 12,045 0 ### ### 0.0
2008-Jan-07 Mon ### ### ### ### 77.1 77.1 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 ### ### ### ### 4,185 0 24.7 24.7 0.0
2007-Dec-31 Mon 0 0 0 0 0 0.0
2007-Dec-28 Fri ### ### ### ### ### ### 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 ### ### ### ### 64.1 64.1 0.0
2007-Dec-20 Thu ### ### ### ### ### ### 0.0
2007-Dec-19 Wed ### ### ### ### ### ### 0.0
2007-Dec-18 Tue ### 5.2 ### 5.2 22,873 ### 79.6 79.6 ###
2007-Dec-17 Mon ### ### ### ### 5,541 0 ### ### 0.0
2007-Dec-14 Fri ### 5.21 ### ### 14,520 37,824 ### ### 0.0
2007-Dec-13 Thu 5.21 5.21 5.21 5.21 ### ### 0.4
2007-Dec-12 Wed 0 0 0 0 0 0.0
2007-Dec-11 Tue ### ### ### ### 68.4 68.4 0.0
2007-Dec-10 Mon 5.25 5.25 ### 5.25 8,559 ### ### ### 0.4
2007-Dec-07 Fri 5.21 5.29 5.21 5.25 4,323 ### 69.6 69.6 0.4
2007-Dec-06 Thu ### ### ### ### ### ### 0.0
2007-Dec-05 Wed 5.21 5.21 5.21 5.21 68.6 68.6 0.4
2007-Dec-04 Tue ### 5.22 ### 5.22 ### ### 0.4
2007-Dec-03 Mon 5.2 5.22 5.2 5.22 72.7 72.7 0.4
2007-Nov-30 Fri 0 0 0 0 0 0.0
2007-Nov-29 Thu ### 5.2 ### 5.2 9,975 ### 78.5 78.5 ###
2007-Nov-28 Wed 5.24 5.24 ### ### 3,322 ### ### ### 0.0
2007-Nov-27 Tue ### ### ### ### ### ### 0.0
2007-Nov-26 Mon ### 5.2 ### ### ### ### 0.0
2007-Nov-23 Fri ### ### ### ### ### ### 0.0
2007-Nov-22 Thu ### ### ### ### 356 0 75.9 75.9 0.0
2007-Nov-21 Wed 0 0 0 0 0 0.0
2007-Nov-20 Tue 5.25 5.25 5.2 5.2 ### ### ###
2007-Nov-19 Mon 5.28 ### 5.28 5.29 26,140 ### 68.1 68.1 0.4
2007-Nov-16 Fri 5.2 5.28 5.2 5.28 3,277 17,171 80.0 80.0 0.4
2007-Nov-15 Thu 5.25 5.25 5.2 5.25 9,056 ### ### ### 0.4
2007-Nov-14 Wed 5.25 5.26 5.2 5.25 ### ### 0.4
2007-Nov-13 Tue 5.25 5.25 5.2 5.25 67.6 67.6 0.4
2007-Nov-12 Mon ### ### ### ### 81.6 81.6 0.0
2007-Nov-09 Fri ### ### ### ### 385 0 66.8 66.8 0.0
2007-Nov-08 Thu 5.26 5.26 ### ### 16.7 16.7 0.0
2007-Nov-07 Wed ### 5.26 ### 5.26 8,445 ### 79.5 79.5 0.4
2007-Nov-06 Tue ### ### ### ### 31.4 31.4 0.0
2007-Nov-05 Mon ### 5.2 ### 5.2 ### ### ###
2007-Nov-02 Fri 0 0 0 0 0 0.0
2007-Nov-01 Thu ### 5.2 ### 5.2 ### ### ###
2007-Oct-31 Wed ### ### ### ### 15,250 0 76.5 76.5 0.0
2007-Oct-30 Tue ### ### ### ### ### ### 0.0
2007-Oct-29 Mon ### ### ### ### 68.3 68.3 0.0
2007-Oct-26 Fri ### ### 5 5 9,145 ### ### ### 0.4
2007-Oct-25 Thu ### 5.21 ### ### ### ### 0.0
2007-Oct-24 Wed ### 5.2 ### ### ### ### 0.0
2007-Oct-23 Tue ### ### ### ### 10,140 0 63.0 63.0 0.0
2007-Oct-22 Mon ### ### ### ### 29.9 29.9 0.0
2007-Oct-19 Fri 5.2 5.2 ### ### ### ### 0.0
2007-Oct-18 Thu 5.2 5.2 5.2 5.2 12,421 64,589 ### ### ###
2007-Oct-17 Wed 5.2 5.2 5.2 5.2 859 ### ### ### ###
2007-Oct-16 Tue ### 5.2 ### 5.2 ### ### ###
2007-Oct-15 Mon ### 5.2 ### 5.2 79.5 79.5 ###
2007-Oct-12 Fri ### ### ### ### ### ### 0.0
2007-Oct-11 Thu ### ### ### ### 61.1 61.1 0.0
2007-Oct-10 Wed ### ### ### ### ### ### 0.0
2007-Oct-09 Tue ### ### ### ### 3,650 0 68.7 68.7 0.0
2007-Oct-08 Mon ### ### ### ### ### ### 0.0
2007-Oct-05 Fri ### ### ### ### 19.5 19.5 0.0
2007-Oct-04 Thu ### ### ### ### ### ### 0.0
2007-Oct-03 Wed ### ### ### ### 33.4 33.4 0.0
2007-Oct-02 Tue ### ### ### ### 24,149 0 ### ### 0.0
2007-Oct-01 Mon ### ### ### ### 479 0 ### ### 0.0
2007-Sep-28 Fri ### ### ### ### 59.6 59.6 0.0
2007-Sep-27 Thu 4.85 ### 4.85 ### 5,243 ### ### ### 0.0
2007-Sep-26 Wed 4.74 4.85 4.74 4.85 ### ### ###
2007-Sep-25 Tue 4.72 4.72 4.7 4.7 9,145 43,072 ### ### 0.3
2007-Sep-24 Mon ### 4.74 ### 4.71 6,670 ### 70.4 70.4 ###
2007-Sep-21 Fri 4.7 4.7 4.7 4.7 425 ### 61.4 61.4 0.3
2007-Sep-20 Thu ### ### ### ### 32.0 32.0 0.0
2007-Sep-19 Wed 4.73 4.73 ### ### ### ### 0.0
2007-Sep-18 Tue ### ### ### ### ### ### 0.0
2007-Sep-17 Mon 4.55 4.75 4.55 4.75 ### ### ###
2007-Sep-14 Fri 4.55 4.55 4.55 4.55 ### ### 0.3
2007-Sep-13 Thu 4.55 4.55 4.55 4.55 72.5 72.5 0.3
2007-Sep-12 Wed 4.57 4.58 4.57 4.58 5,583 25,542 75.9 75.9 0.3
2007-Sep-11 Tue 4.58 4.58 4.58 4.58 ### ### 0.3
2007-Sep-10 Mon 4.58 4.58 4.58 4.58 223 1,021 ### ### 0.3
2007-Sep-07 Fri 4.58 4.59 4.58 4.59 7,281 33,383 65.4 65.4 0.3
2007-Sep-06 Thu 4.56 4.58 4.47 4.47 7,048 ### 18.1 18.1 ###
2007-Sep-05 Wed 4.58 4.58 4.58 4.58 1,085 ### 72.1 72.1 0.3
2007-Sep-04 Tue 4.58 4.58 4.58 4.58 72 329 68.0 68.0 0.3
2007-Sep-03 Mon 4.54 ### 4.46 4.55 13,070 29,146 67.4 67.4 0.3
2007-Aug-31 Fri 4.41 4.45 4.4 4.45 25,950 114,828 61.8 61.8 0.3
2007-Aug-30 Thu 4.45 4.5 4.45 4.5 77.1 77.1 ###
2007-Aug-29 Wed 4.45 4.5 4.4 4.5 69.3 69.3 ###
2007-Aug-28 Tue 4.41 4.41 4.41 4.41 ### ### ###
2007-Aug-27 Mon 4.41 4.54 4.41 4.54 84.4 84.4 0.3
2007-Aug-24 Fri 4.53 4.53 4.4 4.4 ### ### 0.3
2007-Aug-23 Thu 4.49 4.54 4.49 4.54 15,625 70,546 67.7 67.7 0.3
2007-Aug-22 Wed 4.49 4.49 4.4 4.4 ### ### 0.3
2007-Aug-21 Tue ### 4.4 ### 4.4 11,151 ### 81.6 81.6 0.3
2007-Aug-20 Mon 4.2 ### 4.2 ### 7,725 16,222 ### ### 0.0
2007-Aug-17 Fri ### ### ### ### 33,422 0 ### ### 0.0
2007-Aug-16 Thu ### ### 4.23 ### 36,244 76,656 78.7 78.7 0.0
2007-Aug-15 Wed 4.4 4.4 ### ### 29,285 64,427 52.1 52.1 0.0
2007-Aug-14 Tue ### ### ### ### 0 0.0
2007-Aug-13 Mon ### ### ### ### 0 0.0
2007-Aug-10 Fri ### ### ### ### 5,250 0 ### ### 0.0
2007-Aug-09 Thu 4.45 4.55 4.41 4.55 40,250 180,320 79.4 79.4 0.3
2007-Aug-08 Wed 4.4 ### 4.4 ### 89.2 89.2 0.0
2007-Aug-07 Tue 4.25 4.25 4.25 4.25 ### ### ###
2007-Aug-06 Mon 4.23 4.23 4.23 4.23 18,270 77,282 ### ### 0.3
2007-Aug-03 Fri 4.26 4.26 4.25 4.25 8,346 ### ### ### ###
2007-Aug-02 Thu 4.29 4.29 4.26 4.26 2,845 ### ### ### 0.3
2007-Aug-01 Wed 4.28 4.28 4.26 4.26 ### ### 0.3
2007-Jul-31 Tue 4.25 4.25 4.25 4.25 0 ###
2007-Jul-30 Mon 4.25 4.25 4.22 4.25 ### ### ###
2007-Jul-27 Fri 4.4 4.4 4.23 4.23 11.5 11.5 0.3
2007-Jul-26 Thu ### 4.4 ### 4.4 ### ### 0.3
2007-Jul-25 Wed ### ### ### ### 66.5 66.5 0.0
2007-Jul-24 Tue ### ### ### ### 63.5 63.5 0.0
2007-Jul-23 Mon 4.25 4.25 4.25 4.25 ### ### ###
2007-Jul-20 Fri 4.25 4.25 4.25 4.25 262,481 1,115,544 ### ### ###
2007-Jul-19 Thu 4.25 4.25 4.25 4.25 63.5 63.5 ###
2007-Jul-18 Wed 4.25 4.25 4.25 4.25 2,950 ### ### ### ###
2007-Jul-17 Tue 4.25 4.25 4.25 4.25 67.9 67.9 ###
2007-Jul-16 Mon ### ### ### ### 6,150 0 ### ### 0.0
2007-Jul-13 Fri ### ### ### ### 67.1 67.1 0.0
2007-Jul-12 Thu ### ### ### ### 73.6 73.6 0.0
2007-Jul-11 Wed ### ### ### ### ### ### 0.0
2007-Jul-10 Tue ### ### ### ### 79.2 79.2 0.0
2007-Jul-09 Mon ### ### ### ### 2,347 0 ### ### 0.0
2007-Jul-06 Fri ### 4.4 ### ### ### ### 0.0
2007-Jul-05 Thu ### ### ### ### 11.3 11.3 0.0
2007-Jul-04 Wed ### 4.2 ### 4.2 70.6 70.6 ###
2007-Jul-03 Tue 4.25 ### 4.25 ### 19,451 ### ### ### 0.0
2007-Jul-02 Mon 0 0 0 0 0 0.0
2007-Jun-29 Fri 4.25 4.25 4.25 4.25 59.7 59.7 ###
2007-Jun-28 Thu 0 0 0 0 0 0.0
2007-Jun-27 Wed 4.25 4.25 ### ### 13,750 ### 31.0 31.0 0.0
2007-Jun-26 Tue ### ### ### ### ### ### 0.0
2007-Jun-25 Mon ### ### ### ### 70.6 70.6 0.0
2007-Jun-22 Fri ### ### ### ### 5,250 0 ### ### 0.0
2007-Jun-21 Thu 0 0 0 0 0 0.0
2007-Jun-20 Wed ### ### ### ### 12,640 0 70.7 70.7 0.0
2007-Jun-19 Tue ### ### ### ### ### ### 0.0
2007-Jun-18 Mon ### ### ### ### 520 0 67.5 67.5 0.0
2007-Jun-15 Fri 0 0 0 0 0 0.0
2007-Jun-14 Thu 0 0 0 0 0 0.0
2007-Jun-13 Wed ### ### ### ### 1,756 0 ### ### 0.0
2007-Jun-12 Tue ### ### ### ### 10,470 0 ### ### 0.0
2007-Jun-08 Fri ### ### 4 4 36.6 36.6 0.3
2007-Jun-07 Thu ### ### ### ### ### ### 0.0
2007-Jun-06 Wed ### ### ### ### 68.1 68.1 0.0
2007-Jun-05 Tue ### ### ### ### 3,841 0 ### ### 0.0
2007-Jun-04 Mon ### ### ### ### 34.9 34.9 0.0
2007-Jun-01 Fri 0 0 0 0 0 0.0
2007-May-31 Thu ### ### ### ### 7,675 0 ### ### 0.0
2007-May-30 Wed 0 0 0 0 0 0.0
2007-May-29 Tue ### ### ### ### 9,125 0 ### ### 0.0
2007-May-28 Mon ### ### ### ### 79.3 79.3 0.0
2007-May-25 Fri ### ### ### ### ### ### 0.0
2007-May-24 Thu ### ### 4 4 ### ### 0.3
2007-May-23 Wed ### ### 4 ### 66.3 66.3 0.0
2007-May-22 Tue 4 ### 4 ### 22,526 45,052 70.8 70.8 0.0
2007-May-21 Mon ### ### 4 4 28,925 57,850 ### ### 0.3
2007-May-18 Fri ### ### ### ### 1,350 0 70.8 70.8 0.0
2007-May-17 Thu ### 4 ### 4 84.5 84.5 0.3
2007-May-16 Wed 0 0 0 0 0 0.0
2007-May-15 Tue 3.86 3.86 3.86 3.86 70.4 70.4 0.3
2007-May-14 Mon 0 0 0 0 0 0.0
2007-May-11 Fri 3.86 3.86 3.86 3.86 ### ### 0.3
2007-May-10 Thu 3.8 3.8 3.8 3.8 ### ### ###
2007-May-09 Wed 3.76 3.85 3.76 3.85 28,658 109,043 ### ### 0.3
2007-May-08 Tue 3.75 3.75 3.75 3.75 71.5 71.5 0.3
2007-May-07 Mon 3.75 3.75 3.75 3.75 ### ### 0.3
2007-May-04 Fri 3.75 3.75 3.75 3.75 26,250 ### ### ### 0.3
2007-May-03 Thu 3.74 3.75 3.74 3.75 4,282 ### ### ### 0.3
2007-May-02 Wed 3.71 3.75 3.71 3.75 72.7 72.7 0.3
2007-May-01 Tue 3.72 3.72 3.71 3.71 3,650 13,559 ### ### ###
2007-Apr-30 Mon 3.72 3.72 3.7 3.7 31.1 31.1 0.3
2007-Apr-27 Fri 3.71 3.71 3.7 3.7 ### ### 0.3
2007-Apr-26 Thu 3.71 3.71 3.71 3.71 69.8 69.8 ###
2007-Apr-24 Tue 3.7 3.71 ### 3.7 69.8 69.8 0.3
2007-Apr-23 Mon 3.79 3.79 3.75 3.75 30.7 30.7 0.3
2007-Apr-20 Fri ### 3.8 ### 3.8 ### ### ###
2007-Apr-19 Thu 0 0 0 0 0 0.0
2007-Apr-18 Wed 3.59 ### 3.59 ### 4,470 8,023 72.5 72.5 0.0
2007-Apr-17 Tue ### ### 3.57 3.57 40.3 40.3 0.3
2007-Apr-16 Mon 0 0 0 0 0 0.0
2007-Apr-13 Fri ### ### ### ### ### ### 0.0
2007-Apr-12 Thu ### ### ### ### ### ### 0.0
2007-Apr-11 Wed ### ### ### ### 2,753 0 ### ### 0.0
2007-Apr-10 Tue ### ### ### ### ### ### 0.0
2007-Apr-05 Thu ### ### ### ### ### ### 0.0
2007-Apr-04 Wed ### ### ### ### 62.8 62.8 0.0
2007-Apr-03 Tue ### ### ### ### 63.1 63.1 0.0
2007-Apr-02 Mon ### ### ### ### 41.5 41.5 0.0
2007-Mar-30 Fri 3.57 ### 3.57 ### ### ### 0.0
2007-Mar-29 Thu 3.59 3.59 3.56 3.57 25.6 25.6 0.3
2007-Mar-28 Wed ### ### ### ### 7,270 0 ### ### 0.0
2007-Mar-27 Tue ### ### ### ### 35.4 35.4 0.0
2007-Mar-26 Mon ### ### ### ### 6,885 0 66.6 66.6 0.0
2007-Mar-23 Fri 3.7 3.75 ### ### 21.0 21.0 0.0
2007-Mar-22 Thu 3.7 3.7 3.7 3.7 ### ### 0.3
2007-Mar-21 Wed ### 3.7 ### 3.7 16,470 ### ### ### 0.3
2007-Mar-20 Tue ### ### ### ### ### ### 0.0
2007-Mar-19 Mon ### ### ### ### 68.1 68.1 0.0
2007-Mar-16 Fri ### ### ### ### 79.2 79.2 0.0
2007-Mar-15 Thu ### ### ### ### ### ### 0.0
2007-Mar-14 Wed ### ### ### ### 73.7 73.7 0.0
2007-Mar-13 Tue ### ### ### ### 6,380 0 ### ### 0.0
2007-Mar-12 Mon 3.58 ### 3.55 ### 78.1 78.1 0.0
2007-Mar-09 Fri 3.49 3.55 3.48 3.55 23,989 84,321 ### ### ###
2007-Mar-08 Thu 3.49 3.49 3.49 3.49 ### ### ###
2007-Mar-07 Wed 3.5 3.5 3.5 3.5 ### ### 0.3
2007-Mar-06 Tue 0 0 0 0 0 0.0
2007-Mar-05 Mon ### 3.4 ### 3.4 12,572 21,372 ### ### 0.2
2007-Mar-02 Fri 3.52 3.52 3.5 3.5 36.3 36.3 0.3
2007-Mar-01 Thu 3.51 3.51 3.51 3.51 ### ### ###
2007-Feb-28 Wed 3.55 3.55 3.55 3.55 ### ### ###
2007-Feb-27 Tue 3.57 3.57 3.57 3.57 ### ### 0.3
2007-Feb-26 Mon 3.5 3.58 3.5 3.58 ### ### 0.3
2007-Feb-23 Fri 3.44 3.44 3.44 3.44 65.8 65.8 0.2
2007-Feb-22 Thu 3.45 3.45 3.45 3.45 3,670 ### 66.1 66.1 ###
2007-Feb-21 Wed 3.44 3.44 3.44 3.44 72.5 72.5 0.2
2007-Feb-20 Tue 3.44 3.44 3.44 3.44 70.5 70.5 0.2
2007-Feb-19 Mon 3.45 3.46 3.45 3.45 21,289 73,553 66.6 66.6 ###
2007-Feb-16 Fri 3.5 3.5 3.47 3.47 ### ### 0.2
2007-Feb-15 Thu 3.47 3.5 3.47 3.5 75.5 75.5 0.3
2007-Feb-14 Wed 3.47 3.47 3.47 3.47 67.0 67.0 0.2
2007-Feb-13 Tue 3.5 3.5 3.5 3.5 ### ### 0.3
2007-Feb-12 Mon 3.46 3.46 3.46 3.46 ### ### 0.2
2007-Feb-09 Fri 3.5 3.53 3.46 3.46 21,029 ### 22.2 22.2 0.2
2007-Feb-08 Thu 3.5 3.5 3.46 3.46 25.5 25.5 0.2
2007-Feb-07 Wed 3.43 3.45 3.43 3.45 ### ### ###
2007-Feb-06 Tue 3.47 3.47 3.45 3.45 ### ### ###
2007-Feb-05 Mon 3.51 3.51 3.45 3.45 ### ### ###
2007-Feb-02 Fri 3.5 3.52 3.47 3.5 65.7 65.7 0.3
2007-Feb-01 Thu 3.42 3.44 3.4 3.4 35.6 35.6 0.2
2007-Jan-31 Wed 3.42 3.42 3.42 3.42 69.9 69.9 0.2
2007-Jan-30 Tue ### 3.4 ### 3.4 22,620 38,454 ### ### 0.2
2007-Jan-29 Mon 3.4 3.4 ### ### 2,750 4,675 36.9 36.9 0.0
2007-Jan-25 Thu ### ### ### ### ### ### 0.0
2007-Jan-24 Wed 3.4 3.4 ### ### 37,740 64,158 ### ### 0.0
2007-Jan-23 Tue 3.29 3.49 3.29 ### ### ### 0.0
2007-Jan-22 Mon 3.25 3.26 3.25 3.26 68.4 68.4 0.2
2007-Jan-19 Fri 3.28 3.28 3.25 3.25 20,154 ### ### ### 0.2
2007-Jan-18 Thu ### ### 3.25 3.28 ### ### 0.2
2007-Jan-17 Wed ### ### 3.25 3.25 14,650 ### ### ### 0.2
2007-Jan-16 Tue 3.27 3.27 3.26 3.26 ### ### 0.2
2007-Jan-15 Mon 3.27 3.27 3.25 3.25 18,385 ### 27.3 27.3 0.2
2007-Jan-12 Fri ### ### 3.25 3.25 13.8 13.8 0.2
2007-Jan-11 Thu 0 0 0 0 0 0.0
2007-Jan-10 Wed ### ### ### ### 2,885 0 77.0 77.0 0.0
2007-Jan-09 Tue 3.27 ### 3.27 ### ### ### 0.0
2007-Jan-08 Mon 3.25 3.25 3.25 3.25 ### ### 0.2
2007-Jan-05 Fri 3.25 3.25 3.25 3.25 2,055 6,678 69.0 69.0 0.2
2007-Jan-04 Thu 3.27 3.27 3.25 3.25 36,629 ### 39.1 39.1 0.2
2007-Jan-03 Wed 3.26 3.26 3.26 3.26 550 ### 71.0 71.0 0.2
2007-Jan-02 Tue 3.25 3.25 3.25 3.25 ### ### 0.2
2006-Dec-29 Fri 3.24 3.24 3.24 3.24 ### ### ###
2006-Dec-28 Thu 3.25 3.26 3.23 3.23 ### ### ###
2006-Dec-27 Wed 3.25 3.25 3.25 3.25 61.1 61.1 0.2
2006-Dec-22 Fri 3.24 3.25 3.24 3.25 3,742 12,142 65.7 65.7 0.2
2006-Dec-21 Thu 3.2 3.23 3.2 3.23 65,750 211,386 80.5 80.5 ###
2006-Dec-20 Wed 3.25 3.25 3.25 3.25 ### ### 0.2
2006-Dec-19 Tue 3.2 3.2 3.2 3.2 4,458 ### 70.7 70.7 0.2
2006-Dec-18 Mon ### 3.2 ### ### ### ### 0.0
2006-Dec-15 Fri 3.2 3.2 3.2 3.2 1,550 ### ### ### 0.2
2006-Dec-14 Thu 0 0 0 0 0 0.0
2006-Dec-13 Wed 0 0 0 0 0 0.0
2006-Dec-12 Tue 3.2 3.2 ### ### 21.8 21.8 0.0
2006-Dec-11 Mon ### ### ### ### 67.3 67.3 0.0
2006-Dec-08 Fri 3.2 3.2 ### ### 13.5 13.5 0.0
2006-Dec-07 Thu ### ### ### ### ### ### 0.0
2006-Dec-06 Wed ### 3.2 ### 3.2 6,973 11,156 71.7 71.7 0.2
2006-Dec-05 Tue 3.2 3.2 ### ### ### ### 0.0
2006-Dec-04 Mon ### 3.2 ### ### 8,284 13,254 31.1 31.1 0.0
2006-Dec-01 Fri ### ### ### ### 76.1 76.1 0.0
2006-Nov-30 Thu 3.2 3.2 ### ### ### ### 0.0
2006-Nov-29 Wed ### ### ### ### 59.7 59.7 0.0
2006-Nov-28 Tue 0 0 0 0 0 0.0
2006-Nov-27 Mon ### 3.2 ### ### ### ### 0.0
2006-Nov-24 Fri ### 3.2 ### 3.2 ### ### 0.2
2006-Nov-23 Thu 0 0 0 0 0 0.0
2006-Nov-22 Wed ### ### ### ### 10,427 0 ### ### 0.0
2006-Nov-21 Tue 0 0 0 0 0 0.0
2006-Nov-20 Mon 3.2 3.2 3.2 3.2 ### ### 0.2
2006-Nov-17 Fri 3.25 3.25 3.25 3.25 4,644 ### 64.9 64.9 0.2
2006-Nov-16 Thu 0 0 0 0 0 0.0
2006-Nov-15 Wed 3.2 3.2 3.2 3.2 1,356 ### 68.4 68.4 0.2
2006-Nov-14 Tue 0 0 0 0 0 0.0
2006-Nov-13 Mon 3.25 3.25 3.25 3.25 16,025 52,081 ### ### 0.2
2006-Nov-10 Fri 3.25 3.25 3.25 3.25 11,140 ### 60.9 60.9 0.2
2006-Nov-09 Thu 3.25 3.25 3.25 3.25 44,345 144,121 ### ### 0.2
2006-Nov-08 Wed 3.25 3.25 3.22 3.25 ### ### 0.2
2006-Nov-07 Tue 3.22 3.25 3.22 3.25 22,841 ### 78.6 78.6 0.2
2006-Nov-06 Mon ### 3.2 ### 3.2 23,320 ### 69.9 69.9 0.2
2006-Nov-03 Fri ### ### ### ### ### ### 0.0
2006-Nov-02 Thu ### ### ### ### 17,240 0 ### ### 0.0
2006-Nov-01 Wed ### ### 2.87 ### 15,950 22,888 ### ### 0.0
2006-Oct-31 Tue ### ### ### ### 11.1 11.1 0.0
2006-Oct-30 Mon ### ### ### ### ### ### 0.0
2006-Oct-27 Fri ### ### ### ### 77.7 77.7 0.0
2006-Oct-26 Thu ### ### ### ### 10.8 10.8 0.0
2006-Oct-25 Wed 3 ### 3 ### ### ### 0.0
2006-Oct-24 Tue ### ### 2.85 ### 4,844 ### 86.1 86.1 0.0
2006-Oct-23 Mon ### ### ### ### 9,859 0 ### ### 0.0
2006-Oct-20 Fri ### ### ### ### 66.8 66.8 0.0
2006-Oct-19 Thu ### ### ### ### 1,371 0 71.0 71.0 0.0
2006-Oct-18 Wed ### ### ### ### 2,879 0 92.4 92.4 0.0
2006-Oct-17 Tue ### ### ### ### 9,941 0 ### ### 0.0
2006-Oct-16 Mon ### ### ### ### 16,720 0 ### ### 0.0
2006-Oct-13 Fri 3.24 ### 3.24 ### 31,420 ### ### ### 0.0
2006-Oct-12 Thu 3.2 3.2 3.2 3.2 ### ### 0.2
2006-Oct-11 Wed 3.22 3.22 3.2 3.2 ### ### 0.2
2006-Oct-10 Tue 3.2 3.25 3.2 3.2 30,050 ### 61.6 61.6 0.2
2006-Oct-09 Mon ### ### ### ### ### ### 0.0
2006-Oct-06 Fri ### ### ### ### 64.5 64.5 0.0
2006-Oct-05 Thu 3.2 3.2 3.2 3.2 63.5 63.5 0.2
2006-Oct-04 Wed ### 3.2 ### 3.2 74.9 74.9 0.2
2006-Oct-03 Tue ### ### ### ### ### ### 0.0
2006-Oct-02 Mon 0 0 0 0 0 0.0
2006-Sep-29 Fri 0 0 0 0 0 0.0
2006-Sep-28 Thu 0 0 0 0 0 0.0
2006-Sep-27 Wed 0 0 0 0 0 0.0
2006-Sep-26 Tue 3.2 3.2 ### ### 11.2 11.2 0.0
2006-Sep-25 Mon 0 0 0 0 0 0.0
2006-Sep-22 Fri 3.2 3.2 3.2 3.2 ### ### 0.2
2006-Sep-21 Thu 3.2 3.2 3.2 3.2 ### ### 0.2
2006-Sep-20 Wed 0 0 0 0 0 0.0
2006-Sep-19 Tue 0 0 0 0 0 0.0
2006-Sep-18 Mon ### 3.2 ### 3.2 ### ### 0.2
2006-Sep-15 Fri 0 0 0 0 0 0.0
2006-Sep-14 Thu ### 3.2 ### 3.2 14,344 22,950 78.9 78.9 0.2
2006-Sep-13 Wed ### ### ### ### 1,656 0 ### ### 0.0
2006-Sep-12 Tue ### ### ### ### 47.2 47.2 0.0
2006-Sep-11 Mon ### ### ### ### 9,244 0 ### ### 0.0
2006-Sep-08 Fri ### ### ### ### ### ### 0.0
2006-Sep-07 Thu ### ### ### ### ### ### 0.0
2006-Sep-06 Wed ### ### 3 3 34.4 34.4 0.2
2006-Sep-05 Tue ### ### ### ### ### ### 0.0
2006-Sep-04 Mon ### ### ### ### 22.9 22.9 0.0
2006-Sep-01 Fri ### ### ### ### 7,852 0 78.0 78.0 0.0
2006-Aug-31 Thu ### ### 3 ### 16,753 25,129 ### ### 0.0
2006-Aug-30 Wed ### ### ### ### ### ### 0.0
2006-Aug-29 Tue 3 ### 3 3 66.5 66.5 0.2
2006-Aug-28 Mon ### ### 2.86 2.86 20,171 28,844 23.5 23.5 0.2
2006-Aug-25 Fri 2.88 ### 2.86 2.86 22.2 22.2 0.2
2006-Aug-24 Thu 0 0 0 0 0 0.0
2006-Aug-23 Wed 0 0 0 0 0 0.0
2006-Aug-22 Tue 2.86 2.88 2.86 2.88 ### ### 0.2
2006-Aug-21 Mon ### ### ### ### ### ### 0.0
2006-Aug-18 Fri 2.86 2.86 2.86 2.86 66.0 66.0 0.2
2006-Aug-17 Thu 2.88 2.88 2.86 2.86 21.6 21.6 0.2
2006-Aug-16 Wed ### ### 2.88 2.88 ### ### 0.2
2006-Aug-15 Tue ### ### ### ### 77.8 77.8 0.0
2006-Aug-14 Mon ### ### ### ### 68.2 68.2 0.0
2006-Aug-11 Fri 0 0 0 0 0 0.0
2006-Aug-10 Thu 0 0 0 0 0 0.0
2006-Aug-09 Wed ### ### ### ### 12,550 0 ### ### 0.0
2006-Aug-08 Tue ### ### ### ### ### ### 0.0
2006-Aug-07 Mon ### ### ### ### ### ### 0.0
2006-Aug-04 Fri 3 3 ### ### ### ### 0.0
2006-Aug-03 Thu ### ### ### ### 68.1 68.1 0.0
2006-Aug-02 Wed 0 0 0 0 0 0.0
2006-Aug-01 Tue ### ### ### ### ### ### 0.0
2006-Jul-31 Mon ### ### ### ### 1,172 0 ### ### 0.0
2006-Jul-28 Fri 2.8 2.8 2.8 2.8 ### ### 0.2
2006-Jul-27 Thu ### 2.75 ### 2.75 36,772 ### ### ### ###
2006-Jul-26 Wed ### 2.7 ### 2.7 84.8 84.8 0.2
2006-Jul-25 Tue ### ### ### ### 34.0 34.0 0.0
2006-Jul-24 Mon 2.75 2.75 ### ### ### ### 0.0
2006-Jul-21 Fri 2.7 2.7 2.7 2.7 3,142 8,483 72.6 72.6 0.2
2006-Jul-20 Thu 2.7 2.7 ### ### 21.3 21.3 0.0
2006-Jul-19 Wed 0 0 0 0 0 0.0
2006-Jul-18 Tue 2.7 2.7 ### ### ### ### 0.0
2006-Jul-17 Mon 2.73 2.73 2.7 2.7 31.8 31.8 0.2
2006-Jul-14 Fri 2.73 2.75 2.73 2.75 ### ### ###
2006-Jul-13 Thu 2.76 2.76 2.74 2.74 ### ### 0.2
2006-Jul-12 Wed 2.79 2.8 2.79 2.8 24,544 ### 70.0 70.0 0.2
2006-Jul-11 Tue 2.8 2.8 2.8 2.8 11,070 ### 72.4 72.4 0.2
2006-Jul-10 Mon 2.8 2.8 2.8 2.8 7,841 21,954 ### ### 0.2
2006-Jul-07 Fri 2.75 2.75 2.75 2.75 ### ### ###
2006-Jul-06 Thu 0 0 0 0 0 0.0
2006-Jul-05 Wed 2.72 2.72 2.72 2.72 65.2 65.2 0.2
2006-Jul-04 Tue 2.71 2.71 2.71 2.71 67.8 67.8 ###
2006-Jul-03 Mon ### ### ### ### 66.1 66.1 0.0
2006-Jun-30 Fri 2.8 ### ### ### 63,073 0 ### ### 0.0
2006-Jun-29 Thu ### 2.84 ### 2.84 21,752 30,887 ### ### 0.2
2006-Jun-28 Wed 2.77 2.77 ### ### 21,775 30,158 ### ### 0.0
2006-Jun-27 Tue 2.76 2.77 2.76 2.76 ### ### 0.2
2006-Jun-26 Mon 2.77 2.77 2.76 2.76 38.0 38.0 0.2
2006-Jun-23 Fri 0 0 0 0 0 0.0
2006-Jun-22 Thu 2.78 2.85 2.75 2.85 ### ### ###
2006-Jun-21 Wed 2.85 2.85 2.8 2.8 19,425 54,875 19.4 19.4 0.2
2006-Jun-20 Tue 2.81 2.85 2.8 2.85 85.3 85.3 ###
2006-Jun-19 Mon 2.82 2.82 2.8 2.8 ### ### 0.2
2006-Jun-16 Fri 2.85 2.85 2.78 2.78 ### ### 0.2
2006-Jun-15 Thu 2.8 2.8 2.71 2.71 ### ### ###
2006-Jun-14 Wed ### ### 2.85 2.85 21,989 ### 23.6 23.6 ###
2006-Jun-13 Tue ### ### ### ### 7,640 0 ### ### 0.0
2006-Jun-09 Fri ### ### ### ### 22,876 0 71.9 71.9 0.0
2006-Jun-08 Thu ### ### ### ### 52.1 52.1 0.0
2006-Jun-07 Wed ### ### ### ### ### ### 0.0
2006-Jun-06 Tue ### ### ### ### 76.0 76.0 0.0
2006-Jun-05 Mon ### ### ### ### 68.6 68.6 0.0
2006-Jun-02 Fri ### ### ### ### ### ### 0.0
2006-Jun-01 Thu ### ### ### ### 68.1 68.1 0.0
2006-May-31 Wed ### ### ### ### 25,059 0 ### ### 0.0
2006-May-30 Tue ### ### ### ### 26,450 0 ### ### 0.0
2006-May-29 Mon ### ### ### ### 65.8 65.8 0.0
2006-May-26 Fri ### ### ### ### ### ### 0.0
2006-May-25 Thu ### ### ### ### 75.3 75.3 0.0
2006-May-24 Wed ### 3 ### 3 75.9 75.9 0.2
2006-May-23 Tue ### 3 ### 3 79.8 79.8 0.2
2006-May-22 Mon ### ### ### ### ### ### 0.0
2006-May-19 Fri ### ### ### ### 8,870 0 ### ### 0.0
2006-May-18 Thu 3 3 ### ### ### ### 0.0
2006-May-17 Wed 0 0 0 0 0 0.0
2006-May-16 Tue ### ### ### ### ### ### 0.0
2006-May-15 Mon 3 ### 3 ### 14,680 22,020 88.5 88.5 0.0
2006-May-12 Fri ### ### ### ### 6,847 0 71.2 71.2 0.0
2006-May-11 Thu 3 ### 3 ### 4,653 6,979 ### ### 0.0
2006-May-10 Wed ### ### 3 3 7,327 ### ### ### 0.2
2006-May-09 Tue ### ### ### ### ### ### 0.0
2006-May-08 Mon ### ### ### ### ### ### 0.0
2006-May-05 Fri ### ### ### ### 6,522 0 ### ### 0.0
2006-May-04 Thu 3 3 ### ### 39.3 39.3 0.0
2006-May-03 Wed 3 3 3 3 68.5 68.5 0.2
2006-May-02 Tue ### ### 3 3 12,342 ### 40.9 40.9 0.2
2006-May-01 Mon ### ### ### ### 78.6 78.6 0.0
2006-Apr-28 Fri ### ### ### ### 69.0 69.0 0.0
2006-Apr-27 Thu 3 3 3 3 ### ### 0.2
2006-Apr-26 Wed 3 3 3 3 3,428 10,284 ### ### 0.2
2006-Apr-24 Mon ### ### 3 3 24.9 24.9 0.2
2006-Apr-21 Fri 3 3 3 3 ### ### 0.2
2006-Apr-20 Thu 3 3 ### ### 20.8 20.8 0.0
2006-Apr-19 Wed ### 3 ### 3 ### ### 0.2
2006-Apr-18 Tue ### 3 ### ### 69.5 69.5 0.0
2006-Apr-13 Thu 0 0 0 0 0 0.0
2006-Apr-11 Tue ### ### ### ### 35.9 35.9 0.0
2006-Apr-10 Mon ### ### ### ### 2,850 0 72.0 72.0 0.0
2006-Apr-07 Fri 0 0 0 0 0 0.0
2006-Apr-06 Thu ### 3 ### ### ### ### 0.0
2006-Apr-05 Wed 3 3 ### ### ### ### 0.0
2006-Apr-04 Tue 3 ### ### ### 49,726 0 37.3 37.3 0.0
2006-Apr-03 Mon ### ### ### ### 41,550 0 ### ### 0.0
2006-Mar-31 Fri ### ### ### ### 60.5 60.5 0.0
2006-Mar-30 Thu ### ### ### ### 76.4 76.4 0.0
2006-Mar-29 Wed ### ### ### ### 4,583 0 22.9 22.9 0.0
2006-Mar-28 Tue ### ### ### ### ### ### 0.0
2006-Mar-27 Mon ### ### ### ### 65.3 65.3 0.0
2006-Mar-24 Fri ### ### ### ### ### ### 0.0
2006-Mar-23 Thu ### 3.2 ### 3.2 68.3 68.3 0.2
2006-Mar-22 Wed ### ### ### ### 2,223 0 ### ### 0.0
2006-Mar-21 Tue ### ### ### ### 82.1 82.1 0.0
2006-Mar-20 Mon ### ### ### ### 67.1 67.1 0.0
2006-Mar-17 Fri 3.23 ### 3.2 ### ### ### 0.0
2006-Mar-16 Thu 3.2 3.23 3.2 3.23 ### ### ###
2006-Mar-15 Wed 3.22 3.22 3.2 3.2 33,588 ### 31.3 31.3 0.2
2006-Mar-14 Tue 3.22 3.22 3.2 3.2 31.4 31.4 0.2
2006-Mar-13 Mon 3.2 3.21 ### 3.21 66.5 66.5 ###
2006-Mar-10 Fri ### 3.2 ### 3.2 19,570 ### 71.1 71.1 0.2
2006-Mar-09 Thu 0 0 0 0 0 0.0
2006-Mar-08 Wed 0 0 0 0 0 0.0
2006-Mar-07 Tue ### 3.2 ### 3.2 ### ### 0.2
2006-Mar-06 Mon ### ### ### ### 21.4 21.4 0.0
2006-Mar-03 Fri ### ### ### ### ### ### 0.0
2006-Mar-02 Thu ### ### ### ### ### ### 0.0
2006-Mar-01 Wed 3.2 3.2 ### ### ### ### 0.0
2006-Feb-28 Tue ### 3.2 ### 3.2 92.8 92.8 0.2
2006-Feb-27 Mon ### ### ### ### 4,650 0 75.8 75.8 0.0
2006-Feb-24 Fri ### ### ### ### 23,948 0 64.7 64.7 0.0
2006-Feb-23 Thu ### ### ### ### 16,048 0 3.8 3.8 0.0
2006-Feb-22 Wed ### ### ### ### 1,426 0 66.5 66.5 0.0
2006-Feb-21 Tue ### ### ### ### 14.3 14.3 0.0
2006-Feb-20 Mon ### ### ### ### 70.6 70.6 0.0
2006-Feb-17 Fri ### ### ### ### 8,240 0 34.6 34.6 0.0
2006-Feb-16 Thu ### 3.2 ### ### 17.5 17.5 0.0
2006-Feb-15 Wed 0 0 0 0 0 0.0
2006-Feb-14 Tue 3.2 3.2 ### ### 12,250 ### 30.7 30.7 0.0
2006-Feb-13 Mon 3.2 3.2 3.2 3.2 ### ### 0.2
2006-Feb-10 Fri 3.23 3.23 3.23 3.23 ### ### ###
2006-Feb-09 Thu 3.21 3.25 ### 3.2 7,550 ### 28.3 28.3 0.2
2006-Feb-08 Wed ### 3.21 ### 3.21 87.3 87.3 ###
2006-Feb-07 Tue ### ### ### ### 6,286 0 ### ### 0.0
2006-Feb-06 Mon 3.2 3.2 3.2 3.2 6,825 21,840 63.5 63.5 0.2
2006-Feb-03 Fri 3.2 3.2 3.2 3.2 72.1 72.1 0.2
2006-Feb-02 Thu 3.29 3.29 3.22 3.22 ### ### 0.2
2006-Feb-01 Wed 3.25 3.25 3.22 3.22 11,772 38,082 28.6 28.6 0.2
2006-Jan-31 Tue 3.25 3.25 3.25 3.25 9,523 30,949 ### ### 0.2
2006-Jan-30 Mon 3.27 3.27 3.25 3.25 5,086 16,580 33.1 33.1 0.2
2006-Jan-27 Fri 3.25 3.26 3.25 3.26 67.4 67.4 0.2
2006-Jan-25 Wed 3.25 3.25 3.25 3.25 ### ### 0.2
2006-Jan-24 Tue 3.25 3.25 3.25 3.25 68.8 68.8 0.2
2006-Jan-23 Mon ### ### 3.24 3.24 17.9 17.9 ###
2006-Jan-20 Fri ### ### ### ### ### ### 0.0
2006-Jan-19 Thu ### ### ### ### 5,484 0 ### ### 0.0
2006-Jan-18 Wed ### ### ### ### 80.3 80.3 0.0
2006-Jan-17 Tue ### ### 3.25 3.25 ### ### 0.2
2006-Jan-16 Mon 3.28 3.28 3.25 3.25 6,959 22,721 26.4 26.4 0.2
2006-Jan-13 Fri ### ### 3.28 ### 5,456 8,947 75.5 75.5 0.0
2006-Jan-12 Thu 3.27 ### 3.27 ### 19,544 31,954 78.6 78.6 0.0
2006-Jan-11 Wed 3.25 3.25 3.25 3.25 ### ### 0.2
2006-Jan-10 Tue 3.27 3.27 3.27 3.27 1,274 ### ### ### ###
2006-Jan-09 Mon 3.27 3.27 3.27 3.27 10,727 35,077 ### ### ###
2006-Jan-06 Fri 0 0 0 0 0 0.0
2006-Jan-05 Thu ### ### 3.27 3.27 2,889 4,723 27.3 27.3 ###
2006-Jan-04 Wed ### ### ### ### ### ### 0.0
2006-Jan-03 Tue 3.27 ### 3.27 ### ### ### 0.0
2005-Dec-30 Fri ### ### ### ### ### ### 0.0
2005-Dec-29 Thu 3.29 3.29 3.27 3.27 20.3 20.3 ###
2005-Dec-28 Wed 0 0 0 0 0 0.0
2005-Dec-27 Tue 3.27 3.27 3.27 3.27 68.0 68.0 ###
2005-Dec-23 Fri 3.27 3.27 3.27 3.27 68.0 68.0 ###
2005-Dec-22 Thu 3.27 3.27 3.27 3.27 66.3 66.3 ###
2005-Dec-21 Wed 3.26 3.26 3.25 3.25 28.9 28.9 0.2
2005-Dec-20 Tue ### ### 3.26 3.26 14.0 14.0 0.2
2005-Dec-19 Mon 3.22 3.22 3.22 3.22 ### ### 0.2
2005-Dec-16 Fri 3.26 3.26 3.22 3.22 5,850 18,954 ### ### 0.2
2005-Dec-15 Thu 3.23 3.24 3.23 3.24 ### ### ###
2005-Dec-14 Wed 3.24 3.24 3.24 3.24 67.8 67.8 ###
2005-Dec-13 Tue 3.2 3.22 3.2 3.22 82.6 82.6 0.2
2005-Dec-12 Mon 0 0 0 0 0 0.0
2005-Dec-09 Fri ### ### ### ### ### ### 0.0
2005-Dec-08 Thu 0 0 0 0 0 0.0
2005-Dec-07 Wed ### ### ### ### 68.0 68.0 0.0
2005-Dec-06 Tue ### ### ### ### 10,150 0 ### ### 0.0
2005-Dec-05 Mon ### ### ### ### 73.3 73.3 0.0
2005-Dec-02 Fri ### ### ### ### 6,586 0 71.5 71.5 0.0
2005-Dec-01 Thu 3.2 3.2 ### ### 32.5 32.5 0.0
2005-Nov-30 Wed ### 3.23 ### 3.23 81.4 81.4 ###
2005-Nov-29 Tue ### ### ### ### 1,079 0 ### ### 0.0
2005-Nov-28 Mon ### ### ### ### 4,071 0 27.6 27.6 0.0
2005-Nov-25 Fri ### 3.23 ### ### ### ### 0.0
2005-Nov-24 Thu 0 0 0 0 0 0.0
2005-Nov-23 Wed ### ### ### ### ### ### 0.0
2005-Nov-22 Tue 3.23 3.23 ### ### ### ### 0.0
2005-Nov-21 Mon ### 3.2 ### 3.2 74.3 74.3 0.2
2005-Nov-18 Fri ### 3.2 ### 3.2 16,957 ### 92.7 92.7 0.2
2005-Nov-17 Thu 3 ### 3 ### 10,340 ### 82.7 82.7 0.0
2005-Nov-16 Wed 3.21 3.21 ### ### 1.3 1.3 0.0
2005-Nov-15 Tue 3.26 3.27 3.21 3.21 10,620 ### ### ### ###
2005-Nov-14 Mon 3.26 3.26 3.26 3.26 6,250 20,375 69.0 69.0 0.2
2005-Nov-11 Fri 3.26 3.26 3.26 3.26 ### ### 0.2
2005-Nov-10 Thu ### ### ### ### ### ### 0.0
2005-Nov-09 Wed 3.28 ### 3.26 ### 10,023 ### ### ### 0.0
2005-Nov-08 Tue 0 0 0 0 0 0.0
2005-Nov-07 Mon 3.27 ### 3.27 3.28 ### ### 0.2
2005-Nov-04 Fri 3.25 ### 3.25 ### ### ### 0.0
2005-Nov-03 Thu ### ### 3.25 3.25 ### ### 0.2
2005-Nov-02 Wed ### ### ### ### ### ### 0.0
2005-Nov-01 Tue ### ### ### ### ### ### 0.0
2005-Oct-31 Mon ### ### ### ### ### ### 0.0
2005-Oct-28 Fri 0 0 0 0 0 0.0
2005-Oct-27 Thu 3.42 3.42 ### ### 7,724 ### 14.0 14.0 0.0
2005-Oct-26 Wed ### 3.4 ### 3.4 12,550 ### ### ### 0.2
2005-Oct-25 Tue 3.4 3.4 ### ### 9,950 ### 18.9 18.9 0.0
2005-Oct-24 Mon 3.4 3.4 ### ### 4,550 ### ### ### 0.0
2005-Oct-21 Fri ### 3.4 ### 3.4 74.6 74.6 0.2
2005-Oct-20 Thu 0 0 0 0 0 0.0
2005-Oct-19 Wed ### ### ### ### ### ### 0.0
2005-Oct-18 Tue 3.4 3.4 ### ### 6,370 10,829 21.1 21.1 0.0
2005-Oct-17 Mon 3.45 3.45 3.4 3.4 ### ### 0.2
2005-Oct-14 Fri 3.45 3.5 3.45 3.5 84.1 84.1 0.3
2005-Oct-13 Thu 0 0 0 0 0 0.0
2005-Oct-12 Wed 3.7 3.7 ### ### 6,886 ### ### ### 0.0
2005-Oct-11 Tue ### 3.7 ### 3.7 82.9 82.9 0.3
2005-Oct-10 Mon 3.7 3.7 ### 3.7 ### ### 0.3
2005-Oct-07 Fri ### ### ### ### 24.7 24.7 0.0
2005-Oct-06 Thu ### ### ### ### ### ### 0.0
2005-Oct-05 Wed 3.7 3.7 3.7 3.7 82.6 82.6 0.3
2005-Oct-04 Tue 3.71 3.71 ### 3.71 71.7 71.7 ###
2005-Oct-03 Mon ### 3.7 ### 3.7 54,320 ### ### ### 0.3
2005-Sep-30 Fri ### ### ### ### 67.7 67.7 0.0
2005-Sep-29 Thu 3.71 3.71 ### ### 2,680 4,971 14.1 14.1 0.0
2005-Sep-28 Wed 3.7 3.73 ### ### ### ### 0.0
2005-Sep-27 Tue 0 0 0 0 0 0.0
2005-Sep-26 Mon 0 0 0 0 0 0.0
2005-Sep-23 Fri 3.7 3.74 3.7 3.7 4,749 ### 66.1 66.1 0.3
2005-Sep-22 Thu ### ### ### ### 65.0 65.0 0.0
2005-Sep-21 Wed 3.74 3.74 3.71 3.71 25.9 25.9 ###
2005-Sep-20 Tue 3.72 3.74 3.72 3.74 10,250 ### 70.1 70.1 0.3
2005-Sep-19 Mon 3.75 3.75 3.75 3.75 ### ### 0.3
2005-Sep-16 Fri 3.79 3.79 3.71 3.71 6,545 24,543 ### ### ###
2005-Sep-15 Thu 3.82 3.82 3.82 3.82 0 0.3
2005-Sep-14 Wed 3.75 3.82 3.75 3.82 17,620 ### 85.0 85.0 0.3
2005-Sep-13 Tue 3.75 3.75 3.75 3.75 ### ### 0.3
2005-Sep-12 Mon 3.75 3.75 3.75 3.75 0 0.3
2005-Sep-09 Fri 3.75 3.75 3.75 3.75 ### ### 0.3
2005-Sep-08 Thu 3.72 3.73 3.72 3.73 72.8 72.8 ###
2005-Sep-07 Wed 3.71 3.71 3.71 3.71 0 ###
2005-Sep-06 Tue 3.71 3.71 3.71 3.71 185 686 ### ### ###
2005-Sep-05 Mon 3.71 3.71 3.71 3.71 ### ### ###
2005-Sep-02 Fri 3.75 3.75 3.72 3.72 25.9 25.9 0.3
2005-Sep-01 Thu 3.76 3.76 3.75 3.75 28.3 28.3 0.3
2005-Aug-31 Wed 3.79 3.79 3.76 3.79 ### ### ###
2005-Aug-30 Tue 3.8 3.8 3.8 3.8 67.5 67.5 ###
2005-Aug-29 Mon 3.8 3.8 3.8 3.8 78.8 78.8 ###
2005-Aug-26 Fri 3.79 3.79 3.79 3.79 ### ### ###
2005-Aug-25 Thu 3.7 3.75 3.7 3.75 16,249 60,527 ### ### 0.3
2005-Aug-24 Wed 3.7 3.7 3.7 3.7 650 ### ### ### 0.3
2005-Aug-23 Tue 3.71 3.71 3.7 3.7 37.6 37.6 0.3
2005-Aug-22 Mon 3.7 3.74 3.7 3.74 6,051 ### 75.7 75.7 0.3
2005-Aug-19 Fri ### 3.7 ### 3.7 ### ### 0.3
2005-Aug-18 Thu 3.7 3.7 3.7 3.7 350 ### 76.2 76.2 0.3
2005-Aug-17 Wed 3.74 3.75 3.74 3.75 73.3 73.3 0.3
2005-Aug-16 Tue 3.84 3.84 3.75 3.75 13.0 13.0 0.3
2005-Aug-15 Mon 3.86 3.86 3.86 3.86 7,150 ### 67.3 67.3 0.3
2005-Aug-12 Fri 3.75 3.85 3.75 3.83 ### ### ###
2005-Aug-11 Thu 3.73 3.8 3.73 3.8 8,455 ### ### ### ###
2005-Aug-10 Wed 3.75 3.75 3.75 3.75 68.3 68.3 0.3
2005-Aug-09 Tue ### 3.73 ### 3.73 ### ### ###
2005-Aug-08 Mon ### ### ### ### ### ### 0.0
2005-Aug-05 Fri ### ### ### ### ### ### 0.0
2005-Aug-04 Thu 3.58 ### 3.58 ### ### ### 0.0
2005-Aug-03 Wed 3.57 3.57 3.57 3.57 71.9 71.9 0.3
2005-Aug-02 Tue 3.56 3.56 3.56 3.56 1,372 4,884 ### ### 0.3
2005-Aug-01 Mon 3.54 3.54 3.54 3.54 2,450 8,673 71.4 71.4 0.3
2005-Jul-29 Fri 3.57 3.57 3.57 3.57 ### ### 0.3
2005-Jul-28 Thu 3.57 3.57 3.57 3.57 679 2,424 ### ### 0.3
2005-Jul-27 Wed 3.58 3.58 3.58 3.58 10,821 ### ### ### 0.3
2005-Jul-26 Tue ### ### ### ### 68.1 68.1 0.0
2005-Jul-25 Mon ### ### ### ### ### ### 0.0
2005-Jul-22 Fri 3.55 3.55 3.55 3.55 62.9 62.9 ###
2005-Jul-21 Thu ### ### ### ### 1,125 0 ### ### 0.0
2005-Jul-20 Wed 3.55 3.55 3.55 3.55 1,083 3,844 67.1 67.1 ###
2005-Jul-19 Tue 3.57 3.57 3.54 3.54 2,942 10,458 ### ### 0.3
2005-Jul-18 Mon 3.59 3.59 3.57 3.57 3,326 ### ### ### 0.3
2005-Jul-15 Fri ### ### 3.57 3.57 ### ### 0.3
2005-Jul-14 Thu ### ### ### ### 67.1 67.1 0.0
2005-Jul-13 Wed ### ### ### ### 0 0.0
2005-Jul-12 Tue ### ### ### ### 71.8 71.8 0.0
2005-Jul-11 Mon ### ### ### ### 0 0.0
2005-Jul-08 Fri ### ### ### ### 26.7 26.7 0.0
2005-Jul-07 Thu ### ### ### ### 0 0.0
2005-Jul-06 Wed ### ### ### ### 71.5 71.5 0.0
2005-Jul-05 Tue ### ### ### ### 68.3 68.3 0.0
2005-Jul-04 Mon ### ### ### ### ### ### 0.0
2005-Jul-01 Fri ### ### ### ### 61.2 61.2 0.0
2005-Jun-30 Thu ### ### 3.58 ### ### ### 0.0
2005-Jun-29 Wed 3.56 ### 3.53 ### 80.1 80.1 0.0
2005-Jun-28 Tue 3.56 3.56 3.56 3.56 65.2 65.2 0.3
2005-Jun-27 Mon 3.57 3.57 3.56 3.56 14,287 ### ### ### 0.3
2005-Jun-24 Fri ### ### 3.57 3.57 27.1 27.1 0.3
2005-Jun-23 Thu 3.56 ### 3.56 3.56 28,440 50,623 ### ### 0.3
2005-Jun-22 Wed ### ### ### ### ### ### 0.0
2005-Jun-21 Tue ### ### 3.56 3.56 12,459 22,177 15.2 15.2 0.3
2005-Jun-20 Mon ### 3.7 ### ### 9,248 ### 73.1 73.1 0.0
2005-Jun-17 Fri ### ### 3.56 3.57 2,786 4,959 13.4 13.4 0.3
2005-Jun-16 Thu ### ### 3.56 3.56 ### ### 0.3
2005-Jun-15 Wed ### ### ### ### 69.2 69.2 0.0
2005-Jun-14 Tue 3.56 ### 3.56 ### 5,750 ### 79.6 79.6 0.0
2005-Jun-10 Fri 3.59 ### 3.56 3.56 ### ### 0.3
2005-Jun-09 Thu 3.54 3.54 3.53 3.53 ### ### 0.3
2005-Jun-08 Wed 3.53 3.53 3.53 3.53 6,350 ### 67.2 67.2 0.3
2005-Jun-07 Tue 3.57 3.59 3.52 3.59 13,820 ### 76.0 76.0 ###
2005-Jun-06 Mon 3.57 ### 3.57 3.57 6,520 ### ### ### 0.3
2005-Jun-03 Fri ### ### ### ### ### ### 0.0
2005-Jun-02 Thu ### ### ### ### 2,183 0 ### ### 0.0
2005-Jun-01 Wed ### ### ### ### 2,680 0 67.8 67.8 0.0
2005-May-31 Tue ### ### ### ### 69.6 69.6 0.0
2005-May-30 Mon ### ### ### ### 5,080 0 ### ### 0.0
2005-May-27 Fri ### ### ### ### 66.2 66.2 0.0
2005-May-26 Thu ### ### ### ### 0 0.0
2005-May-25 Wed ### ### ### ### 74.3 74.3 0.0
2005-May-24 Tue ### ### ### ### 65.5 65.5 0.0
2005-May-23 Mon 3.59 ### 3.59 ### 21,258 38,158 ### ### 0.0
2005-May-20 Fri 3.56 3.56 3.56 3.56 0 0.3
2005-May-19 Thu 3.55 3.57 3.55 3.56 ### ### 0.3
2005-May-18 Wed 3.52 3.55 3.52 3.55 73.8 73.8 ###
2005-May-17 Tue 3.52 3.55 3.52 3.52 7,650 27,042 78.4 78.4 ###
2005-May-16 Mon 3.52 3.53 3.51 3.53 ### ### 0.3
2005-May-13 Fri 3.52 3.52 3.52 3.52 2,727 ### 68.6 68.6 ###
2005-May-12 Thu 3.51 3.51 3.51 3.51 ### ### ###
2005-May-11 Wed 3.52 3.52 3.51 3.51 4,382 ### ### ### ###
2005-May-10 Tue 3.51 3.51 3.51 3.51 72.8 72.8 ###
2005-May-09 Mon 3.51 3.51 3.51 3.51 ### ### ###
2005-May-06 Fri 3.52 3.52 3.51 3.51 ### ### ###
2005-May-05 Thu 3.52 3.55 3.51 3.55 77.4 77.4 ###
2005-May-04 Wed 3.51 3.51 3.51 3.51 20,352 ### ### ### ###
2005-May-03 Tue 3.51 3.55 3.51 3.55 87.5 87.5 ###
2005-May-02 Mon 3.52 3.52 3.51 3.51 37.1 37.1 ###
2005-Apr-29 Fri 3.55 3.55 3.51 3.51 14,258 ### ### ### ###
2005-Apr-28 Thu 3.55 3.55 3.55 3.55 12,046 ### 74.0 74.0 ###
2005-Apr-27 Wed 3.51 3.55 3.51 3.55 6,148 ### ### ### ###
2005-Apr-26 Tue 3.55 3.57 3.51 3.51 33.4 33.4 ###
2005-Apr-22 Fri 3.51 3.55 3.51 3.55 ### ### ###
2005-Apr-21 Thu 3.55 3.55 3.55 3.55 0 ###
2005-Apr-20 Wed 3.57 ### 3.55 3.55 ### ### ###
2005-Apr-19 Tue ### ### ### ### 0 0.0
2005-Apr-18 Mon ### ### 3.5 ### 10,328 18,074 ### ### 0.0
2005-Apr-15 Fri ### ### ### ### 52,975 0 ### ### 0.0
2005-Apr-14 Thu ### ### ### ### 29,850 0 38.6 38.6 0.0
2005-Apr-13 Wed ### 3.7 ### 3.7 8,244 15,251 ### ### 0.3
2005-Apr-12 Tue ### ### ### ### 9,944 0 72.3 72.3 0.0
2005-Apr-11 Mon ### ### ### ### 83.8 83.8 0.0
2005-Apr-08 Fri ### ### ### ### 0 0.0
2005-Apr-07 Thu ### ### ### ### ### ### 0.0
2005-Apr-06 Wed ### ### ### ### 77.9 77.9 0.0
2005-Apr-05 Tue ### ### ### ### 74.0 74.0 0.0
2005-Apr-04 Mon ### ### ### ### 37.6 37.6 0.0
2005-Apr-01 Fri ### ### ### ### 65.0 65.0 0.0
2005-Mar-31 Thu 3.58 ### 3.58 ### ### ### 0.0
2005-Mar-30 Wed 3.55 3.55 3.53 3.55 ### ### ###
2005-Mar-29 Tue 3.59 3.59 3.59 3.59 ### ### ###
2005-Mar-24 Thu ### ### ### ### 0 0.0
2005-Mar-23 Wed ### ### 3.59 ### ### ### 0.0
2005-Mar-22 Tue ### ### ### ### 35.8 35.8 0.0
2005-Mar-21 Mon 3.75 3.75 ### 3.7 ### ### 0.3
2005-Mar-18 Fri 3.76 3.83 3.72 3.76 31,778 ### 64.3 64.3 0.3
2005-Mar-17 Thu 3.84 3.84 3.76 3.83 23,172 88,053 ### ### ###
2005-Mar-16 Wed 3.8 3.8 3.79 3.8 70.2 70.2 ###
2005-Mar-15 Tue 3.76 3.78 3.72 3.78 21,878 82,042 75.5 75.5 0.3
2005-Mar-14 Mon 3.74 3.76 3.74 3.76 10,381 38,928 ### ### 0.3
2005-Mar-11 Fri 3.76 3.76 3.73 3.73 25.7 25.7 ###
2005-Mar-10 Thu 3.75 3.75 3.72 3.72 29.3 29.3 0.3
2005-Mar-09 Wed 3.75 3.75 3.72 3.72 ### ### 0.3
2005-Mar-08 Tue 3.7 3.7 3.7 3.7 68.8 68.8 0.3
2005-Mar-07 Mon 3.75 3.75 3.7 3.7 22.5 22.5 0.3
2005-Mar-04 Fri 3.72 3.75 3.72 3.75 29,878 ### 73.7 73.7 0.3
2005-Mar-03 Thu ### 3.7 ### ### 25,847 ### 81.5 81.5 0.0
2005-Mar-02 Wed ### ### ### ### 69.4 69.4 0.0
2005-Mar-01 Tue ### ### ### ### 8,358 0 26.3 26.3 0.0
2005-Feb-28 Mon ### ### ### ### 68.4 68.4 0.0
2005-Feb-25 Fri ### 3.72 ### ### 25.9 25.9 0.0
2005-Feb-24 Thu ### ### ### ### ### ### 0.0
2005-Feb-23 Wed 3.73 3.73 3.73 3.73 0 ###
2005-Feb-22 Tue 3.7 3.73 3.7 3.73 13,147 48,841 81.3 81.3 ###
2005-Feb-21 Mon 3.7 3.7 3.7 3.7 8,742 32,345 ### ### 0.3
2005-Feb-18 Fri 3.75 3.75 3.7 3.7 17,270 ### 23.3 23.3 0.3
2005-Feb-17 Thu 3.7 3.7 3.7 3.7 0 0.3
2005-Feb-16 Wed 3.7 3.7 3.7 3.7 0 0.3
2005-Feb-15 Tue 3.75 3.75 3.7 3.7 15,780 58,780 ### ### 0.3
2005-Feb-14 Mon 3.73 3.73 3.73 3.73 ### ### ###
2005-Feb-11 Fri 3.77 3.8 3.77 3.8 ### ### ###
2005-Feb-10 Thu 3.77 3.77 3.72 3.72 ### ### 0.3
2005-Feb-09 Wed 3.8 3.8 3.8 3.8 0 ###
2005-Feb-08 Tue 3.84 3.84 3.76 3.8 29.1 29.1 ###
2005-Feb-07 Mon 3.85 3.86 3.8 3.82 15,945 ### 31.7 31.7 0.3
2005-Feb-04 Fri 3.81 3.85 3.81 3.85 14,650 ### ### ### 0.3
2005-Feb-03 Thu 3.79 3.81 3.78 3.81 72.4 72.4 0.3
2005-Feb-02 Wed 3.78 3.8 3.71 3.71 11,150 ### ### ### ###
2005-Feb-01 Tue ### 3.78 ### 3.78 22,253 42,058 94.3 94.3 0.3
2005-Jan-31 Mon ### ### ### ### 11,957 0 ### ### 0.0
2005-Jan-28 Fri ### ### ### ### 71.3 71.3 0.0
2005-Jan-27 Thu ### ### ### ### ### ### 0.0
2005-Jan-25 Tue ### ### 3.54 ### 11,043 19,546 72.2 72.2 0.0
2005-Jan-24 Mon 3.55 ### 3.55 ### 82.4 82.4 0.0
2005-Jan-21 Fri 3.55 3.55 3.55 3.55 2,658 ### 67.7 67.7 ###
2005-Jan-20 Thu 3.56 3.58 3.52 3.55 32.2 32.2 ###
2005-Jan-19 Wed 3.56 3.59 3.56 3.56 13,273 47,450 75.6 75.6 0.3
2005-Jan-18 Tue 3.59 3.59 3.57 3.58 10,554 37,783 38.2 38.2 0.3
2005-Jan-17 Mon ### ### 3.58 3.59 16.2 16.2 ###
2005-Jan-14 Fri ### ### 3.59 3.59 3,781 6,786 ### ### ###
2005-Jan-13 Thu ### ### 3.59 ### 11,150 ### ### ### 0.0
2005-Jan-12 Wed 3.59 ### 3.59 ### ### ### 0.0
2005-Jan-11 Tue ### ### ### ### 7,680 0 ### ### 0.0
2005-Jan-10 Mon ### ### 3.59 3.59 3,675 ### ### ### ###
2005-Jan-07 Fri ### ### ### ### 69.0 69.0 0.0
2005-Jan-06 Thu ### ### ### ### 21.5 21.5 0.0
2005-Jan-05 Wed ### 3.7 ### 3.7 88.8 88.8 0.3
2005-Jan-04 Tue 3.59 ### 3.59 ### 7,943 14,257 ### ### 0.0
2004-Dec-31 Fri 3.53 ### 3.53 ### 86.9 86.9 0.0
2004-Dec-30 Thu 3.51 3.51 3.51 3.51 0 ###
2004-Dec-29 Wed 3.51 3.51 3.51 3.51 0 ###
2004-Dec-24 Fri 3.51 3.51 3.51 3.51 0 ###
2004-Dec-23 Thu 3.59 3.59 3.51 3.51 1,950 6,922 ### ### ###
2004-Dec-22 Wed 3.58 3.58 3.5 3.5 23,120 81,844 ### ### 0.3
2004-Dec-21 Tue 3.58 3.58 3.58 3.58 ### ### 0.3
2004-Dec-20 Mon 3.59 3.59 3.56 3.56 28.0 28.0 0.3
2004-Dec-17 Fri 3.59 3.59 3.59 3.59 0 ###
2004-Dec-16 Thu 3.58 ### 3.58 3.59 20,775 37,187 71.9 71.9 ###
2004-Dec-15 Wed 3.56 3.58 3.56 3.58 21,879 ### 74.2 74.2 0.3
2004-Dec-14 Tue 3.55 3.59 3.55 3.56 ### ### 0.3
2004-Dec-13 Mon 3.56 3.56 3.55 3.55 ### ### ###
2004-Dec-10 Fri ### ### ### ### 71.4 71.4 0.0
2004-Dec-09 Thu 3.56 ### 3.56 ### 7,780 13,848 ### ### 0.0
2004-Dec-08 Wed 3.58 ### 3.56 3.56 46.6 46.6 0.3
2004-Dec-07 Tue 3.58 ### 3.58 3.58 16,540 ### ### ### 0.3
2004-Dec-06 Mon 3.56 ### 3.56 ### 82.4 82.4 0.0
2004-Dec-03 Fri 3.59 ### 3.55 3.59 73.7 73.7 ###
2004-Dec-02 Thu ### ### 3.59 3.59 31.7 31.7 ###
2004-Dec-01 Wed ### ### 3.57 3.57 ### ### 0.3
2004-Nov-30 Tue 3.58 ### 3.57 3.57 ### ### 0.3
2004-Nov-29 Mon 3.59 ### 3.57 3.57 32.2 32.2 0.3
2004-Nov-26 Fri 3.57 3.58 3.57 3.57 ### ### 0.3
2004-Nov-25 Thu ### ### 3.57 3.57 15,450 27,578 24.0 24.0 0.3
2004-Nov-24 Wed ### ### ### ### 65.1 65.1 0.0
2004-Nov-23 Tue ### ### ### ### 17,250 0 65.0 65.0 0.0
2004-Nov-22 Mon 3.57 ### 3.53 ### 23,359 41,228 ### ### 0.0
2004-Nov-19 Fri 3.55 3.59 3.55 3.57 10,686 38,149 ### ### 0.3
2004-Nov-18 Thu 3.49 3.55 3.49 3.55 6,941 ### ### ### ###
2004-Nov-17 Wed 3.52 3.52 3.49 3.49 25.4 25.4 ###
2004-Nov-16 Tue 3.53 3.53 3.51 3.51 33.9 33.9 ###
2004-Nov-15 Mon 3.59 3.59 3.55 3.55 22.5 22.5 ###
2004-Nov-12 Fri 3.59 ### 3.59 ### 67.0 67.0 0.0
2004-Nov-11 Thu ### ### ### ### ### ### 0.0
2004-Nov-10 Wed ### ### 3.55 ### 5,748 ### 67.9 67.9 0.0
2004-Nov-09 Tue 3.58 3.58 3.55 3.55 27.5 27.5 ###
2004-Nov-08 Mon 3.55 3.55 3.53 3.55 ### ### ###
2004-Nov-05 Fri 3.59 3.59 3.55 3.55 ### ### ###
2004-Nov-04 Thu ### ### ### ### ### ### 0.0
2004-Nov-03 Wed ### ### ### ### 66.4 66.4 0.0
2004-Nov-02 Tue ### ### ### ### ### ### 0.0
2004-Nov-01 Mon ### ### ### ### 75.3 75.3 0.0
2004-Oct-29 Fri ### ### ### ### 66.1 66.1 0.0
2004-Oct-28 Thu ### ### 3.59 ### ### ### 0.0
2004-Oct-27 Wed ### ### ### ### ### ### 0.0
2004-Oct-26 Tue 3.55 3.58 3.55 3.58 ### ### 0.3
2004-Oct-25 Mon 3.54 3.57 3.54 3.57 33,354 118,573 ### ### 0.3
2004-Oct-22 Fri 3.57 3.57 3.54 3.54 9,454 ### ### ### 0.3
2004-Oct-21 Thu 3.59 3.59 3.59 3.59 ### ### ###
2004-Oct-20 Wed ### ### 3.56 ### ### ### 0.0
2004-Oct-19 Tue 3.57 3.57 3.57 3.57 0 0.3
2004-Oct-18 Mon 3.57 3.57 3.57 3.57 70.6 70.6 0.3
2004-Oct-15 Fri ### ### 3.56 3.56 22,320 39,729 ### ### 0.3
2004-Oct-14 Thu ### 3.7 ### ### 11,680 ### ### ### 0.0
2004-Oct-13 Wed 3.8 3.8 3.78 3.8 66.4 66.4 ###
2004-Oct-12 Tue 3.8 3.8 3.79 3.8 65.1 65.1 ###
2004-Oct-11 Mon 3.82 3.82 3.78 3.78 174,750 664,050 ### ### 0.3
2004-Oct-08 Fri 3.85 3.85 3.82 3.82 ### ### 0.3
2004-Oct-07 Thu 3.83 3.85 3.83 3.85 73.9 73.9 0.3
2004-Oct-06 Wed 3.88 3.88 3.81 3.81 18.0 18.0 0.3
2004-Oct-05 Tue 3.88 ### 3.88 3.88 17,843 ### 70.1 70.1 0.3
2004-Oct-04 Mon 3.85 3.85 3.85 3.85 0 0.3
2004-Oct-01 Fri 3.86 3.86 3.85 3.85 ### ### 0.3
2004-Sep-30 Thu 3.88 3.89 3.8 3.8 13.7 13.7 ###
2004-Sep-29 Wed 3.89 3.89 3.88 3.88 27.6 27.6 0.3
2004-Sep-28 Tue 3.85 3.89 3.85 3.89 78.7 78.7 0.3
2004-Sep-27 Mon 3.79 3.79 3.78 3.79 ### ### ###
2004-Sep-24 Fri 3.8 ### 3.79 ### ### ### 0.0
2004-Sep-23 Thu ### ### 3.85 3.85 18.9 18.9 0.3
2004-Sep-22 Wed ### ### ### ### 10,720 0 67.6 67.6 0.0
2004-Sep-21 Tue 3.8 3.89 3.8 3.85 80.4 80.4 0.3
2004-Sep-20 Mon 3.79 3.79 3.79 3.79 72.4 72.4 ###
2004-Sep-17 Fri 3.79 3.79 3.79 3.79 ### ### ###
2004-Sep-16 Thu 3.79 3.8 3.79 3.8 ### ### ###
2004-Sep-15 Wed 3.77 3.77 3.77 3.77 ### ### ###
2004-Sep-14 Tue 3.75 3.75 3.75 3.75 3,059 11,471 ### ### 0.3
2004-Sep-13 Mon 3.75 3.75 3.75 3.75 0 0.3
2004-Sep-10 Fri 3.75 3.75 3.75 3.75 0 0.3
2004-Sep-09 Thu 3.75 3.75 3.75 3.75 ### ### 0.3
2004-Sep-08 Wed 3.75 3.75 3.73 3.73 29.4 29.4 ###
2004-Sep-07 Tue 3.73 3.73 3.73 3.73 71.4 71.4 ###
2004-Sep-06 Mon 3.75 3.75 3.75 3.75 4,350 ### 71.2 71.2 0.3
2004-Sep-03 Fri 3.72 3.75 3.72 3.75 77.8 77.8 0.3
2004-Sep-02 Thu ### 3.7 ### 3.7 20,850 38,572 77.0 77.0 0.3
2004-Sep-01 Wed ### ### ### ### 70.2 70.2 0.0
2004-Aug-31 Tue ### ### ### ### 0 0.0
2004-Aug-30 Mon ### ### ### ### ### ### 0.0
2004-Aug-27 Fri ### ### ### ### ### ### 0.0
2004-Aug-26 Thu ### ### ### ### 14,622 0 74.9 74.9 0.0
2004-Aug-25 Wed ### ### ### ### 16,778 0 70.0 70.0 0.0
2004-Aug-24 Tue ### ### ### ### ### ### 0.0
2004-Aug-23 Mon ### ### ### ### 38,650 0 ### ### 0.0
2004-Aug-20 Fri ### ### ### ### 24.7 24.7 0.0
2004-Aug-19 Thu ### ### ### ### 4,125 0 ### ### 0.0
2004-Aug-18 Wed ### ### ### ### ### ### 0.0
2004-Aug-17 Tue ### ### ### ### ### ### 0.0
2004-Aug-16 Mon ### ### ### ### 35.8 35.8 0.0
2004-Aug-13 Fri 3.7 3.7 ### ### 51,957 96,120 15.9 15.9 0.0
2004-Aug-12 Thu 3.7 3.72 ### ### 41,127 ### 31.8 31.8 0.0
2004-Aug-11 Wed ### 3.72 ### ### 71.4 71.4 0.0
2004-Aug-10 Tue 3.7 3.7 ### 3.7 ### ### 0.3
2004-Aug-09 Mon 3.7 3.7 3.7 3.7 75.0 75.0 0.3
2004-Aug-06 Fri ### ### ### ### 851 0 ### ### 0.0
2004-Aug-05 Thu 3.7 3.7 3.7 3.7 69.9 69.9 0.3
2004-Aug-04 Wed 3.75 3.75 ### ### ### ### 0.0
2004-Aug-03 Tue 3.7 3.75 3.7 3.75 11,150 ### ### ### 0.3
2004-Aug-02 Mon 3.72 3.72 3.71 3.72 21,750 ### 68.4 68.4 0.3
2004-Jul-30 Fri 3.74 3.75 3.74 3.75 64.2 64.2 0.3
2004-Jul-29 Thu 3.75 3.75 3.75 3.75 0 0.3
2004-Jul-28 Wed 3.76 3.76 3.75 3.75 3,950 ### 29.3 29.3 0.3
2004-Jul-27 Tue 3.74 3.8 ### 3.8 23,129 43,945 82.9 82.9 ###
2004-Jul-26 Mon 3.75 3.75 3.75 3.75 74.4 74.4 0.3
2004-Jul-23 Fri 3.75 3.75 3.75 3.75 ### ### 0.3
2004-Jul-22 Thu 3.75 3.75 3.7 3.7 ### ### 0.3
2004-Jul-21 Wed ### 3.78 ### 3.78 93.0 93.0 0.3
2004-Jul-20 Tue 3.71 3.71 ### ### ### ### 0.0
2004-Jul-19 Mon 3.71 3.71 3.71 3.71 68.6 68.6 ###
2004-Jul-16 Fri 3.75 3.75 3.71 3.71 ### ### ###
2004-Jul-15 Thu 3.75 3.75 3.75 3.75 0 0.3
2004-Jul-14 Wed 3.75 3.75 3.75 3.75 ### ### 0.3
2004-Jul-13 Tue 3.76 3.76 ### ### ### ### 0.0
2004-Jul-12 Mon 3.75 3.75 3.75 3.75 1,370 ### 74.4 74.4 0.3
2004-Jul-09 Fri 3.8 3.8 3.79 3.79 ### ### ###
2004-Jul-08 Thu 3.8 3.8 3.8 3.8 4,350 ### 67.6 67.6 ###
2004-Jul-07 Wed 3.8 3.8 3.8 3.8 1,250 4,750 65.2 65.2 ###
2004-Jul-06 Tue 3.8 3.8 3.8 3.8 ### ### ###
2004-Jul-05 Mon ### ### ### ### 66.4 66.4 0.0
2004-Jul-02 Fri ### ### ### ### ### ### 0.0
2004-Jul-01 Thu ### 3.7 ### 3.7 68.1 68.1 0.3
2004-Jun-30 Wed ### 3.7 ### 3.7 7,955 ### 84.7 84.7 0.3
2004-Jun-29 Tue 3.54 3.56 3.54 3.54 70.2 70.2 0.3
2004-Jun-28 Mon 3.55 3.55 3.55 3.55 74.2 74.2 ###
2004-Jun-25 Fri ### ### 3.55 3.55 20.5 20.5 ###
2004-Jun-24 Thu 3.58 ### 3.58 3.59 ### ### ###
2004-Jun-23 Wed 3.56 ### 3.54 ### ### ### 0.0
2004-Jun-22 Tue 3.56 3.58 3.54 3.54 ### ### 0.3
2004-Jun-21 Mon 3.56 ### 3.54 3.54 ### ### 0.3
2004-Jun-18 Fri 3.55 3.58 3.53 3.53 ### ### 0.3
2004-Jun-17 Thu 3.55 3.55 3.53 3.53 ### ### 0.3
2004-Jun-16 Wed 3.55 3.55 3.54 3.54 17,474 61,945 ### ### 0.3
2004-Jun-15 Tue 3.55 3.55 3.55 3.55 ### ### ###
2004-Jun-14 Mon 3.58 ### 3.55 3.55 ### ### ###
2004-Jun-11 Fri 3.58 ### 3.55 3.55 23.8 23.8 ###
2004-Jun-10 Thu 3.57 ### 3.55 3.55 9,780 17,359 ### ### ###
2004-Jun-09 Wed ### ### 3.57 3.57 2,357 ### 29.0 29.0 0.3
2004-Jun-08 Tue ### ### 3.53 ### 23.2 23.2 0.0
2004-Jun-07 Mon ### ### 3.57 3.57 27.3 27.3 0.3
2004-Jun-04 Fri 3.55 ### 3.55 3.56 19,550 ### 74.4 74.4 0.3
2004-Jun-03 Thu 3.56 ### 3.5 3.57 28,973 ### 75.8 75.8 0.3
2004-Jun-02 Wed 3.58 ### 3.56 3.56 ### ### 0.3
2004-Jun-01 Tue ### ### 3.58 3.58 11,745 21,023 ### ### 0.3
2004-May-31 Mon ### ### ### ### ### ### 0.0
2004-May-28 Fri 3.7 3.71 3.7 3.7 ### ### 0.3
2004-May-27 Thu 3.72 3.72 3.71 3.71 3,156 11,724 23.9 23.9 ###
2004-May-26 Wed 3.72 3.72 3.71 3.72 ### ### 0.3
2004-May-25 Tue 3.72 3.72 3.71 3.72 ### ### 0.3
2004-May-24 Mon 3.77 3.77 3.77 3.77 0 ###
2004-May-21 Fri 3.72 3.77 3.72 3.77 ### ### ###
2004-May-20 Thu 3.72 3.77 3.71 3.77 ### ### ###
2004-May-19 Wed 3.71 3.71 3.7 3.7 6,820 ### 30.6 30.6 0.3
2004-May-18 Tue 3.73 3.78 3.73 3.78 84.9 84.9 0.3
2004-May-17 Mon 3.71 3.79 3.7 3.79 90.6 90.6 ###
2004-May-14 Fri 3.71 3.72 3.7 3.71 75.8 75.8 ###
2004-May-13 Thu 3.75 3.75 3.75 3.75 0 0.3
2004-May-12 Wed 3.75 3.75 3.75 3.75 2,350 ### ### ### 0.3
2004-May-11 Tue 3.79 3.83 3.7 3.75 18,327 ### ### ### 0.3
2004-May-10 Mon 3.82 3.82 3.8 3.8 3,755 ### ### ### ###
2004-May-07 Fri 3.8 3.83 3.8 3.83 ### ### ###
2004-May-06 Thu 3.77 3.8 3.76 3.8 ### ### ###
2004-May-05 Wed 3.75 3.75 3.75 3.75 ### ### 0.3
2004-May-04 Tue 3.75 3.78 3.75 3.78 7,850 29,555 80.7 80.7 0.3
2004-May-03 Mon 3.8 3.8 3.8 3.8 526 ### 78.6 78.6 ###
2004-Apr-30 Fri 3.72 3.75 3.72 3.75 ### ### 0.3
2004-Apr-29 Thu 3.81 3.89 3.71 3.89 91.6 91.6 0.3
2004-Apr-28 Wed 3.8 3.8 3.75 3.75 ### ### 0.3
2004-Apr-27 Tue 3.82 3.88 3.79 3.8 ### ### ###
2004-Apr-23 Fri 3.79 3.89 3.79 3.89 1,624 ### 86.3 86.3 0.3
2004-Apr-22 Thu 3.78 3.79 3.77 3.79 ### ### ###
2004-Apr-21 Wed 3.75 3.79 3.75 3.79 ### ### ###
2004-Apr-20 Tue 3.8 3.8 3.79 3.79 37,175 141,079 ### ### ###
2004-Apr-19 Mon 3.78 3.8 3.77 3.78 4,145 15,688 ### ### 0.3
2004-Apr-16 Fri 3.8 3.8 3.78 3.78 28.2 28.2 0.3
2004-Apr-15 Thu 3.8 3.8 3.78 3.78 9,746 ### ### ### 0.3
2004-Apr-14 Wed 3.89 3.89 3.77 3.77 12.5 12.5 ###
2004-Apr-13 Tue ### ### 3.87 3.87 3,250 6,288 ### ### ###
2004-Apr-08 Thu 3.89 ### 3.89 ### ### ### 0.0
2004-Apr-07 Wed 3.82 ### 3.82 ### ### ### 0.0
2004-Apr-05 Mon ### ### ### ### ### ### 0.0
2004-Apr-02 Fri 3.84 ### 3.8 3.88 21,389 ### ### ### 0.3
2004-Apr-01 Thu 3.8 3.84 3.8 3.84 8,284 31,644 ### ### 0.3
2004-Mar-31 Wed 3.79 3.8 3.79 3.8 2,082 ### 70.1 70.1 ###
2004-Mar-30 Tue 3.79 3.79 3.76 3.76 ### ### 0.3
2004-Mar-29 Mon 3.79 3.79 3.78 3.78 34.9 34.9 0.3
2004-Mar-26 Fri 3.79 3.8 3.79 3.8 3,157 11,980 68.3 68.3 ###
2004-Mar-25 Thu 3.8 3.8 3.8 3.8 3,050 ### ### ### ###
2004-Mar-24 Wed 3.76 ### 3.76 3.81 ### ### 0.3
2004-Mar-23 Tue 3.76 3.76 3.75 3.75 ### ### 0.3
2004-Mar-22 Mon ### ### 3.89 3.89 79,322 154,281 37.1 37.1 0.3
2004-Mar-19 Fri ### ### 3.89 ### ### ### 0.0
2004-Mar-18 Thu 4 4 ### ### 14,684 ### ### ### 0.0
2004-Mar-17 Wed ### ### 3.89 ### 88.8 88.8 0.0
2004-Mar-16 Tue 3.88 ### 3.87 ### 78.5 78.5 0.0
2004-Mar-15 Mon 3.88 3.88 3.88 3.88 28,644 ### ### ### 0.3
2004-Mar-12 Fri ### ### 3.88 3.88 32.1 32.1 0.3
2004-Mar-11 Thu 3.89 3.89 3.88 3.89 72.2 72.2 0.3
2004-Mar-10 Wed 3.89 ### 3.87 3.89 ### ### 0.3
2004-Mar-09 Tue ### ### 3.89 ### 72.3 72.3 0.0
2004-Mar-08 Mon 3.89 3.89 3.88 3.89 ### ### 0.3
2004-Mar-05 Fri 3.72 3.75 3.72 3.75 29,878 ### ### ### 0.3
2004-Mar-04 Thu 3.89 ### 3.89 ### 70.4 70.4 0.0
2004-Mar-03 Wed ### ### 3.87 3.87 30.4 30.4 ###
2004-Mar-02 Tue ### ### ### ### 9,759 0 ### ### 0.0
2004-Mar-01 Mon ### ### 3.87 ### ### ### 0.0
2004-Feb-27 Fri ### ### 3.87 ### 25.8 25.8 0.0
2004-Feb-26 Thu 4.2 4.2 ### 4 7.1 7.1 0.3
2004-Feb-25 Wed 4.2 4.2 ### 4.2 ### ### ###
2004-Feb-24 Tue 4.22 4.22 4.22 4.22 71.2 71.2 ###
2004-Feb-23 Mon ### 4.2 ### 4.2 11,950 ### ### ### ###
2004-Feb-20 Fri ### ### ### ### ### ### 0.0
2004-Feb-19 Thu ### ### ### ### 18.9 18.9 0.0
2004-Feb-18 Wed 4.25 4.25 4.2 4.2 ### ### ###
2004-Feb-17 Tue 4.22 4.27 4.21 4.25 7,848 33,275 72.2 72.2 ###
2004-Feb-16 Mon ### ### ### ### 5,055 0 83.8 83.8 0.0
2004-Feb-13 Fri ### ### ### ### 69.3 69.3 0.0
2004-Feb-12 Thu ### ### ### ### 9,655 0 18.8 18.8 0.0
2004-Feb-11 Wed 4 ### 4 4 ### ### 0.3
2004-Feb-10 Tue ### ### ### ### ### ### 0.0
2004-Feb-09 Mon ### ### ### ### 17,042 0 ### ### 0.0
2004-Feb-06 Fri ### ### ### ### 66.1 66.1 0.0
2004-Feb-05 Thu 3.85 3.89 3.85 3.87 8,157 ### 76.2 76.2 ###
2004-Feb-04 Wed 3.85 3.87 3.85 3.87 76.1 76.1 ###
2004-Feb-03 Tue 3.81 3.85 3.81 3.85 ### ### 0.3
2004-Feb-02 Mon 3.8 3.82 3.77 3.81 9,521 ### 74.0 74.0 0.3
2004-Jan-30 Fri 3.78 3.8 3.78 3.8 12,084 ### 75.0 75.0 ###
2004-Jan-29 Thu 3.78 3.78 3.78 3.78 71.9 71.9 0.3
2004-Jan-28 Wed 3.77 3.78 3.77 3.78 75.8 75.8 0.3
2004-Jan-27 Tue 3.78 3.78 3.77 3.78 78.7 78.7 0.3
2004-Jan-23 Fri 3.77 3.8 3.77 3.8 ### ### ###
2004-Jan-22 Thu 3.78 3.8 3.78 3.79 9,780 ### 68.1 68.1 ###
2004-Jan-21 Wed 3.78 3.78 3.78 3.78 8,340 31,525 70.2 70.2 0.3
2004-Jan-20 Tue 3.77 3.78 3.76 3.76 29,057 109,544 ### ### 0.3
2004-Jan-19 Mon 3.76 3.78 3.76 3.78 77.3 77.3 0.3
2004-Jan-16 Fri 3.75 3.79 3.75 3.76 ### ### 0.3
2004-Jan-15 Thu 3.75 3.75 3.75 3.75 68.6 68.6 0.3
2004-Jan-14 Wed 3.72 3.78 3.72 3.75 ### ### 0.3
2004-Jan-13 Tue 3.79 3.79 3.7 3.72 19.7 19.7 0.3
2004-Jan-12 Mon 3.8 3.8 3.8 3.8 2,089 ### 69.5 69.5 ###
2004-Jan-09 Fri 3.79 3.81 3.79 3.8 71.2 71.2 ###
2004-Jan-08 Thu 3.75 3.79 ### 3.79 77.5 77.5 ###
2004-Jan-07 Wed 3.7 3.75 3.7 3.75 81.9 81.9 0.3
2004-Jan-06 Tue ### ### ### ### ### ### 0.0
2004-Jan-05 Mon ### ### ### ### 5,242 0 75.4 75.4 0.0
2004-Jan-02 Fri 3.7 3.7 3.7 3.7 ### ### 0.3
2003-Dec-31 Wed 3.7 3.7 3.7 3.7 11,056 ### ### ### 0.3
2003-Dec-30 Tue 3.7 3.7 3.7 3.7 ### ### 0.3
2003-Dec-29 Mon ### 3.7 ### 3.7 68.6 68.6 0.3
2003-Dec-24 Wed ### ### ### ### 2,279 0 ### ### 0.0
2003-Dec-23 Tue ### ### ### ### ### ### 0.0
2003-Dec-22 Mon ### 3.7 ### 3.7 10,488 ### 71.8 71.8 0.3
2003-Dec-19 Fri 3.7 3.7 ### 3.7 ### ### 0.3
2003-Dec-18 Thu 3.7 3.7 3.7 3.7 7,442 ### 78.4 78.4 0.3
2003-Dec-17 Wed ### 3.7 ### 3.7 73.4 73.4 0.3
2003-Dec-16 Tue ### ### ### ### 72.7 72.7 0.0
2003-Dec-15 Mon ### ### ### ### 74.4 74.4 0.0
2003-Dec-12 Fri ### ### ### ### 76.9 76.9 0.0
2003-Dec-11 Thu ### ### ### ### 76.2 76.2 0.0
2003-Dec-10 Wed ### ### ### ### 75.6 75.6 0.0
2003-Dec-09 Tue ### 3.7 ### 3.7 6,240 11,544 ### ### 0.3
2003-Dec-08 Mon ### ### ### ### ### ### 0.0
2003-Dec-05 Fri 3.7 3.7 3.7 3.7 6,351 ### 70.4 70.4 0.3
2003-Dec-04 Thu ### 3.7 ### ### 7,340 13,579 71.5 71.5 0.0
2003-Dec-03 Wed ### 3.7 ### 3.7 ### ### 0.3
2003-Dec-02 Tue ### ### ### ### 0 0.0
2003-Dec-01 Mon 3.7 3.7 ### ### 2,458 4,547 ### ### 0.0
2003-Nov-28 Fri 3.7 3.7 ### 3.7 31,670 58,589 ### ### 0.3
2003-Nov-27 Thu 3.7 3.7 ### ### 29.8 29.8 0.0
2003-Nov-26 Wed ### 3.7 ### 3.7 69.5 69.5 0.3
2003-Nov-25 Tue 3.7 3.7 3.7 3.7 26,450 ### ### ### 0.3
2003-Nov-24 Mon 3.7 3.7 ### ### 8,145 ### 34.7 34.7 0.0
2003-Nov-21 Fri ### 3.7 ### ### ### ### 0.0
2003-Nov-20 Thu ### ### ### ### 0 0.0
2003-Nov-19 Wed ### ### ### ### ### ### 0.0
2003-Nov-18 Tue ### 3.7 ### 3.7 9,822 18,170 87.5 87.5 0.3
2003-Nov-17 Mon ### ### ### ### 11,643 0 80.8 80.8 0.0
2003-Nov-14 Fri ### ### ### ### 1,323 0 ### ### 0.0
2003-Nov-13 Thu ### ### ### ### 13,953 0 71.7 71.7 0.0
2003-Nov-12 Wed ### ### ### ### 7,370 0 ### ### 0.0
2003-Nov-11 Tue ### ### ### ### 18,527 0 34.1 34.1 0.0
2003-Nov-10 Mon ### ### ### ### 78.7 78.7 0.0
2003-Nov-07 Fri ### ### ### ### 75.0 75.0 0.0
2003-Nov-06 Thu ### ### ### ### 24.9 24.9 0.0
2003-Nov-05 Wed ### ### ### ### 2,181 0 37.8 37.8 0.0
2003-Nov-04 Tue ### ### ### ### ### ### 0.0
2003-Nov-03 Mon ### ### ### ### 150 0 ### ### 0.0
2003-Oct-31 Fri ### ### ### ### 71.6 71.6 0.0
2003-Oct-30 Thu ### ### ### ### 12,049 0 ### ### 0.0
2003-Oct-29 Wed ### ### ### ### ### ### 0.0
2003-Oct-28 Tue 3.5 ### 3.5 ### 92.6 92.6 0.0
2003-Oct-27 Mon 3.7 3.7 3.5 3.5 ### ### 0.3
2003-Oct-24 Fri 3.72 3.74 ### 3.72 9,626 ### 74.3 74.3 0.3
2003-Oct-23 Thu 3.71 3.71 3.71 3.71 ### ### ###
2003-Oct-22 Wed 3.75 3.75 3.71 3.71 27,056 ### ### ### ###
2003-Oct-21 Tue 3.77 3.77 3.75 3.75 18,841 70,842 31.4 31.4 0.3
2003-Oct-20 Mon 3.78 3.78 3.77 3.78 69.8 69.8 0.3
2003-Oct-17 Fri 3.8 3.8 3.77 3.77 5,253 19,882 ### ### ###
2003-Oct-16 Thu 3.87 3.87 3.75 3.8 14,081 53,648 20.4 20.4 ###
2003-Oct-15 Wed ### 4 ### ### ### ### 0.0
2003-Oct-14 Tue ### 4 ### ### 79.1 79.1 0.0
2003-Oct-13 Mon 3.82 ### 3.82 ### 16,048 30,651 ### ### 0.0
2003-Oct-10 Fri 3.8 3.82 3.8 3.82 ### ### 0.3
2003-Oct-09 Thu 3.8 3.8 3.75 3.8 126,849 478,854 ### ### ###
2003-Oct-08 Wed 3.8 3.83 3.79 3.82 66.5 66.5 0.3
2003-Oct-07 Tue 3.78 3.8 3.78 3.8 ### ### ###
2003-Oct-06 Mon 3.78 3.78 3.77 3.78 69.9 69.9 0.3
2003-Oct-03 Fri 3.78 3.8 3.77 3.8 69.7 69.7 ###
2003-Oct-02 Thu 3.78 3.78 3.75 3.75 25,557 96,222 ### ### 0.3
2003-Oct-01 Wed 3.79 3.79 3.76 3.77 297,886 ### 30.9 30.9 ###
2003-Sep-30 Tue 3.79 3.8 3.77 3.77 29.6 29.6 ###
2003-Sep-29 Mon 3.8 3.8 3.8 3.8 70.9 70.9 ###
2003-Sep-26 Fri 3.8 3.8 3.8 3.8 11,789 ### ### ### ###
2003-Sep-25 Thu 3.78 3.8 3.76 3.8 11,945 45,152 ### ### ###
2003-Sep-24 Wed 3.8 3.8 3.79 3.79 29.9 29.9 ###
2003-Sep-23 Tue 3.83 3.83 3.8 3.8 33.8 33.8 ###
2003-Sep-22 Mon 3.76 3.78 3.74 3.76 ### ### 0.3
2003-Sep-19 Fri 3.76 3.76 3.72 3.75 30.7 30.7 0.3
2003-Sep-18 Thu 3.76 3.76 3.75 3.75 1,448 ### 33.1 33.1 0.3
2003-Sep-17 Wed 3.83 3.83 3.76 3.76 18.3 18.3 0.3
2003-Sep-16 Tue 3.83 3.83 3.83 3.83 0 ###
2003-Sep-15 Mon 3.79 3.83 3.79 3.83 20,622 ### ### ### ###
2003-Sep-12 Fri 3.79 3.8 3.79 3.8 70.9 70.9 ###
2003-Sep-11 Thu 3.8 3.8 3.75 3.8 ### ### ###
2003-Sep-10 Wed 3.82 3.82 3.74 3.74 19.5 19.5 0.3
2003-Sep-09 Tue 3.71 3.72 3.71 3.72 ### ### 0.3
2003-Sep-08 Mon 3.8 3.8 3.72 3.72 31,278 ### ### ### 0.3
2003-Sep-05 Fri 3.79 3.8 3.79 3.8 69.4 69.4 ###
2003-Sep-04 Thu 3.8 3.8 3.79 3.8 63.6 63.6 ###
2003-Sep-03 Wed 3.8 3.8 3.8 3.8 526 ### 67.9 67.9 ###
2003-Sep-02 Tue 3.8 3.8 3.75 3.77 22,952 86,643 29.4 29.4 ###
2003-Sep-01 Mon 3.8 3.8 3.76 3.8 10,850 ### ### ### ###
2003-Aug-29 Fri 3.8 3.82 3.71 3.82 70.4 70.4 0.3
2003-Aug-28 Thu 3.81 3.85 3.8 3.8 ### ### ###
2003-Aug-27 Wed 3.85 3.85 3.81 3.81 26.6 26.6 0.3
2003-Aug-26 Tue 3.8 3.85 3.75 3.85 10,346 ### ### ### 0.3
2003-Aug-25 Mon 3.85 3.85 3.85 3.85 67.8 67.8 0.3
2003-Aug-22 Fri ### ### ### 3.85 ### ### 0.3
2003-Aug-21 Thu 3.7 3.7 ### ### 3,845 ### 30.4 30.4 0.0
2003-Aug-20 Wed 3.7 3.7 3.7 3.7 ### ### 0.3
2003-Aug-19 Tue 3.7 3.7 ### 3.7 70.4 70.4 0.3
2003-Aug-18 Mon ### 3.7 ### 3.7 ### ### 0.3
2003-Aug-15 Fri 3.7 3.7 ### ### 13,925 ### 26.1 26.1 0.0
2003-Aug-14 Thu ### ### ### ### ### ### 0.0
2003-Aug-13 Wed ### ### ### ### ### ### 0.0
2003-Aug-12 Tue ### ### ### ### 0 0.0
2003-Aug-11 Mon ### ### ### ### ### ### 0.0
2003-Aug-08 Fri ### ### 3.58 ### 12,920 23,126 78.9 78.9 0.0
2003-Aug-07 Thu 3.7 3.7 ### ### ### ### 0.0
2003-Aug-06 Wed ### 3.8 ### 3.8 1,342 2,549 ### ### ###
2003-Aug-05 Tue 3.57 ### 3.55 ### 10,940 ### ### ### 0.0
2003-Aug-04 Mon 3.53 3.57 3.53 3.57 10,949 ### ### ### 0.3
2003-Aug-01 Fri 3.53 3.53 3.5 3.53 13,620 47,874 65.4 65.4 0.3
2003-Jul-31 Thu 3.56 3.56 3.5 3.5 ### ### 0.3
2003-Jul-30 Wed 3.55 ### 3.5 3.57 9,727 17,022 ### ### 0.3
2003-Jul-29 Tue 3.5 3.55 3.5 3.55 ### ### ###
2003-Jul-28 Mon 3.4 3.51 3.4 3.42 ### ### 0.2
2003-Jul-25 Fri 3.27 ### 3.27 ### 13,179 21,547 ### ### 0.0
2003-Jul-24 Thu 3.25 3.27 3.25 3.27 7,048 22,976 73.0 73.0 ###
2003-Jul-23 Wed 3.25 3.25 3.23 3.25 18,850 61,074 67.8 67.8 0.2
2003-Jul-22 Tue 3.25 3.27 3.24 3.27 8,250 26,853 80.2 80.2 ###
2003-Jul-21 Mon 3.27 3.27 3.26 3.27 ### ### ###
2003-Jul-18 Fri 3.27 3.27 3.27 3.27 ### ### ###
2003-Jul-17 Thu 3.28 3.28 3.28 3.28 1,752 5,746 73.6 73.6 0.2
2003-Jul-16 Wed 3.28 3.28 3.27 3.28 63.7 63.7 0.2
2003-Jul-15 Tue 3.25 3.28 3.25 3.28 77.0 77.0 0.2
2003-Jul-14 Mon 3.22 3.29 3.21 3.29 ### ### ###
2003-Jul-11 Fri 3.25 3.25 3.25 3.25 66.9 66.9 0.2
2003-Jul-10 Thu 3.24 3.24 3.2 3.2 18.4 18.4 0.2
2003-Jul-09 Wed 3.29 3.29 3.24 3.27 10,840 ### ### ### ###
2003-Jul-08 Tue 3.29 3.29 3.27 3.29 74.3 74.3 ###
2003-Jul-07 Mon 3.23 ### 3.23 3.29 84.5 84.5 ###
2003-Jul-04 Fri 3.25 3.28 3.2 3.22 36,570 118,486 ### ### 0.2
2003-Jul-03 Thu 3.28 3.29 3.2 3.2 11.2 11.2 0.2
2003-Jul-02 Wed ### 3.24 ### 3.24 10,743 ### ### ### ###
2003-Jul-01 Tue ### ### ### ### 6,520 0 ### ### 0.0
2003-Jun-30 Mon ### ### ### ### ### ### 0.0
2003-Jun-27 Fri ### ### ### ### 10,677 0 ### ### 0.0
2003-Jun-26 Thu ### ### ### ### 18,741 0 ### ### 0.0
2003-Jun-25 Wed ### ### ### ### ### ### 0.0
2003-Jun-24 Tue ### ### ### ### 12,159 0 ### ### 0.0
2003-Jun-23 Mon ### ### ### ### 72.4 72.4 0.0
2003-Jun-20 Fri ### ### ### ### ### ### 0.0
2003-Jun-19 Thu ### ### ### ### 73.0 73.0 0.0
2003-Jun-18 Wed ### ### ### ### 12,984 0 ### ### 0.0
2003-Jun-17 Tue ### ### ### ### 13,021 0 25.7 25.7 0.0
2003-Jun-16 Mon ### ### ### ### 64.8 64.8 0.0
2003-Jun-13 Fri ### ### ### ### ### ### 0.0
2003-Jun-12 Thu ### ### ### ### ### ### 0.0
2003-Jun-11 Wed ### ### ### ### ### ### 0.0
2003-Jun-10 Tue ### ### ### ### ### ### 0.0
2003-Jun-06 Fri ### ### ### ### 6,450 0 ### ### 0.0
2003-Jun-05 Thu ### ### ### ### 78.1 78.1 0.0
2003-Jun-04 Wed ### ### ### ### 74.2 74.2 0.0
2003-Jun-03 Tue ### ### ### ### 13,350 0 ### ### 0.0
2003-Jun-02 Mon ### ### ### ### 11,340 0 74.4 74.4 0.0
2003-May-30 Fri ### ### ### ### 6,577 0 20.1 20.1 0.0
2003-May-29 Thu ### 3.2 ### 3.2 80.8 80.8 0.2
2003-May-28 Wed 3.2 3.2 3.2 3.2 73.3 73.3 0.2
2003-May-27 Tue ### 3.2 ### 3.2 9,152 14,643 ### ### 0.2
2003-May-26 Mon ### ### ### ### 28.7 28.7 0.0
2003-May-23 Fri ### ### ### ### 0 0.0
2003-May-22 Thu ### ### ### ### 80.7 80.7 0.0
2003-May-21 Wed ### ### ### ### ### ### 0.0
2003-May-20 Tue ### ### ### ### 25.1 25.1 0.0
2003-May-19 Mon ### ### ### ### 0 0.0
2003-May-16 Fri ### ### ### ### 0 0.0
2003-May-15 Thu ### ### ### ### ### ### 0.0
2003-May-14 Wed ### ### ### ### 0 0.0
2003-May-13 Tue ### ### ### ### 18,054 0 ### ### 0.0
2003-May-12 Mon ### ### ### ### ### ### 0.0
2003-May-09 Fri ### ### ### ### 0 0.0
2003-May-08 Thu ### ### ### ### 18,950 0 ### ### 0.0
2003-May-07 Wed ### 3.2 ### ### 11,250 ### 93.1 93.1 0.0
2003-May-06 Tue ### ### ### ### 83.3 83.3 0.0
2003-May-05 Mon ### ### ### ### 76.2 76.2 0.0
2003-May-02 Fri 2.86 ### 2.86 ### ### ### 0.0
2003-May-01 Thu ### ### ### ### 70.2 70.2 0.0
2003-Apr-30 Wed 2.89 ### 2.89 ### 6,850 ### ### ### 0.0
2003-Apr-29 Tue 2.89 2.89 2.89 2.89 72.4 72.4 ###
2003-Apr-28 Mon 2.87 2.87 2.87 2.87 ### ### ###
2003-Apr-24 Thu ### ### ### ### ### ### 0.0
2003-Apr-23 Wed 2.89 ### 2.88 ### ### ### 0.0
2003-Apr-22 Tue 2.89 2.89 2.89 2.89 483 ### 69.2 69.2 ###
2003-Apr-17 Thu ### ### ### ### 0 0.0
2003-Apr-16 Wed ### ### 2.85 ### ### ### 0.0
2003-Apr-15 Tue 2.85 2.85 2.85 2.85 74.4 74.4 ###
2003-Apr-14 Mon 2.85 2.85 2.85 2.85 75.0 75.0 ###
2003-Apr-11 Fri 2.84 2.85 2.84 2.84 6,047 ### 72.1 72.1 0.2
2003-Apr-10 Thu 2.88 2.88 2.75 2.75 5.3 5.3 ###
2003-Apr-09 Wed ### ### 2.87 2.88 31,521 ### 26.7 26.7 0.2
2003-Apr-08 Tue ### ### 2.89 ### 8,555 ### ### ### 0.0
2003-Apr-07 Mon ### ### ### ### 64.3 64.3 0.0
2003-Apr-04 Fri ### ### ### ### 0 0.0
2003-Apr-03 Thu 2.88 ### 2.88 ### 82.3 82.3 0.0
2003-Apr-02 Wed 2.76 2.88 2.76 2.85 4,970 ### ### ### ###
2003-Apr-01 Tue 2.75 2.75 2.74 2.74 9,081 24,927 ### ### 0.2
2003-Mar-31 Mon 2.77 2.77 2.75 2.75 ### ### ###
2003-Mar-28 Fri 2.76 2.85 2.76 2.76 70.9 70.9 0.2
2003-Mar-27 Thu 2.85 2.85 2.85 2.85 71.1 71.1 ###
2003-Mar-26 Wed 2.85 2.85 2.85 2.85 ### ### ###
2003-Mar-25 Tue 2.75 2.75 2.75 2.75 ### ### ###
2003-Mar-24 Mon ### ### 2.84 2.84 ### ### 0.2
2003-Mar-21 Fri ### ### ### ### 67.7 67.7 0.0
2003-Mar-20 Thu ### ### ### ### 0 0.0
2003-Mar-19 Wed ### ### ### ### 69.3 69.3 0.0
2003-Mar-18 Tue ### ### ### ### 62.8 62.8 0.0
2003-Mar-17 Mon ### ### ### ### 77.8 77.8 0.0
2003-Mar-14 Fri ### ### ### ### 1,345 0 78.9 78.9 0.0
2003-Mar-13 Thu ### ### ### ### 78.7 78.7 0.0
2003-Mar-12 Wed ### ### ### ### 12,973 0 ### ### 0.0
2003-Mar-11 Tue ### ### ### ### 82.4 82.4 0.0
2003-Mar-10 Mon ### ### ### ### 0 0.0
2003-Mar-07 Fri ### ### ### ### 0 0.0
2003-Mar-06 Thu ### ### ### ### 78.6 78.6 0.0
2003-Mar-05 Wed ### ### ### ### 4,045 0 78.7 78.7 0.0
2003-Mar-04 Tue ### ### ### ### ### ### 0.0
2003-Mar-03 Mon ### ### ### ### ### ### 0.0
2003-Feb-28 Fri ### ### ### ### 76.7 76.7 0.0
2003-Feb-27 Thu ### ### ### ### 850 0 ### ### 0.0
2003-Feb-26 Wed ### ### ### ### ### ### 0.0
2003-Feb-25 Tue ### ### ### ### 84.6 84.6 0.0
2003-Feb-24 Mon ### ### ### ### ### ### 0.0
2003-Feb-21 Fri ### ### ### ### 0 0.0
2003-Feb-20 Thu ### ### ### ### ### ### 0.0
2003-Feb-19 Wed ### ### ### ### 6,550 0 ### ### 0.0
2003-Feb-18 Tue ### ### ### ### 72.8 72.8 0.0
2003-Feb-17 Mon ### ### ### ### 73.5 73.5 0.0
2003-Feb-14 Fri ### ### ### ### 4,580 0 71.9 71.9 0.0
2003-Feb-13 Thu 2.85 2.85 2.85 2.85 0 ###
2003-Feb-12 Wed 2.86 2.86 2.85 2.85 2,824 ### ### ### ###
2003-Feb-11 Tue ### ### 2.86 2.86 28.7 28.7 0.2
2003-Feb-10 Mon ### ### 2.87 2.87 ### ### ###
2003-Feb-07 Fri ### ### ### ### 0 0.0
2003-Feb-06 Thu ### ### ### ### 81.1 81.1 0.0
2003-Feb-05 Wed ### ### ### ### ### ### 0.0
2003-Feb-04 Tue ### ### ### ### 78.7 78.7 0.0
2003-Feb-03 Mon ### ### ### ### ### ### 0.0
2003-Jan-31 Fri ### ### ### ### ### ### 0.0
2003-Jan-30 Thu ### ### ### ### 71.2 71.2 0.0
2003-Jan-29 Wed ### ### ### ### 89.4 89.4 0.0
2003-Jan-28 Tue 2.86 ### 2.86 ### 91.6 91.6 0.0
2003-Jan-24 Fri 2.86 2.86 2.85 2.85 3,280 ### 30.6 30.6 ###
2003-Jan-23 Thu ### ### ### ### ### ### 0.0
2003-Jan-22 Wed ### ### ### ### 1,950 0 83.1 83.1 0.0
2003-Jan-21 Tue ### ### ### ### 0 0.0
2003-Jan-20 Mon ### ### ### ### 16,580 0 ### ### 0.0
2003-Jan-17 Fri ### ### ### ### ### ### 0.0
2003-Jan-16 Thu 2.86 2.86 2.86 2.86 0 0.2
2003-Jan-15 Wed ### ### 2.86 2.86 ### ### 0.2
2003-Jan-14 Tue 2.86 2.86 2.85 2.85 ### ### ###
2003-Jan-13 Mon 2.85 2.85 2.85 2.85 ### ### ###
2003-Jan-10 Fri ### ### 2.85 2.85 ### ### ###
2003-Jan-09 Thu ### ### ### ### ### ### 0.0
2003-Jan-08 Wed ### ### ### ### 73.1 73.1 0.0
2003-Jan-07 Tue ### ### ### ### 9,250 0 ### ### 0.0
2003-Jan-06 Mon ### ### ### ### 75.6 75.6 0.0
2003-Jan-03 Fri ### ### ### ### 8,280 0 ### ### 0.0
2003-Jan-02 Thu ### ### ### ### 19.3 19.3 0.0
2002-Dec-31 Tue ### ### ### ### 3,470 0 66.4 66.4 0.0
2002-Dec-30 Mon ### ### ### ### 12,050 0 ### ### 0.0
2002-Dec-27 Fri ### ### ### ### ### ### 0.0
2002-Dec-24 Tue ### ### ### ### ### ### 0.0
2002-Dec-23 Mon 2.88 2.88 2.88 2.88 71.0 71.0 0.2
2002-Dec-20 Fri 2.81 ### 2.8 ### 13,050 18,270 ### ### 0.0
2002-Dec-19 Thu 2.8 2.8 2.8 2.8 6,250 ### 67.3 67.3 0.2
2002-Dec-18 Wed 2.8 2.8 2.72 2.72 ### ### 0.2
2002-Dec-17 Tue 2.78 2.8 2.71 2.71 12.5 12.5 ###
2002-Dec-16 Mon 2.8 2.8 2.78 2.78 ### ### 0.2
2002-Dec-13 Fri 2.77 2.77 2.77 2.77 69.2 69.2 0.2
2002-Dec-12 Thu 2.77 2.77 2.77 2.77 72.4 72.4 0.2
2002-Dec-11 Wed 2.76 2.76 2.75 2.75 20,326 ### ### ### ###
2002-Dec-10 Tue 2.72 2.75 2.71 2.71 12,925 35,285 31.3 31.3 ###
2002-Dec-09 Mon 2.7 2.7 2.7 2.7 73.6 73.6 0.2
2002-Dec-06 Fri 2.7 2.7 2.7 2.7 72.8 72.8 0.2
2002-Dec-05 Thu ### 2.7 ### 2.7 12,680 ### ### ### 0.2
2002-Dec-04 Wed ### ### ### ### 79.7 79.7 0.0
2002-Dec-03 Tue ### 2.7 ### 2.7 12,875 17,381 ### ### 0.2
2002-Dec-02 Mon ### ### ### ### ### ### 0.0
2002-Nov-29 Fri ### 2.7 ### 2.7 ### ### 0.2
2002-Nov-28 Thu ### ### ### ### ### ### 0.0
2002-Nov-27 Wed ### ### ### ### 78.2 78.2 0.0
2002-Nov-26 Tue ### ### ### ### ### ### 0.0
2002-Nov-25 Mon ### ### ### ### 72.7 72.7 0.0
2002-Nov-22 Fri ### ### ### ### ### ### 0.0
2002-Nov-21 Thu ### ### ### ### 3,525 0 78.7 78.7 0.0
2002-Nov-20 Wed ### ### ### ### 4,550 0 ### ### 0.0
2002-Nov-19 Tue ### ### ### ### 2,150 0 ### ### 0.0
2002-Nov-18 Mon ### ### ### ### ### ### 0.0
2002-Nov-15 Fri ### ### ### ### 69.7 69.7 0.0
2002-Nov-14 Thu ### ### ### ### ### ### 0.0
2002-Nov-13 Wed 2.7 2.7 ### ### 12,750 ### 18.9 18.9 0.0
2002-Nov-12 Tue 2.7 2.7 2.7 2.7 0 0.2
2002-Nov-11 Mon 2.7 2.7 2.7 2.7 ### ### 0.2
2002-Nov-08 Fri 2.7 2.7 2.7 2.7 ### ### 0.2
2002-Nov-07 Thu 2.7 2.7 2.7 2.7 77.3 77.3 0.2
2002-Nov-06 Wed ### ### ### ### 0 0.0
2002-Nov-05 Tue 2.7 2.7 ### ### 18.5 18.5 0.0
2002-Nov-04 Mon ### 2.7 ### 2.7 76.1 76.1 0.2
2002-Nov-01 Fri ### ### ### ### 9,227 0 81.3 81.3 0.0
2002-Oct-31 Thu ### ### ### ### 73.3 73.3 0.0
2002-Oct-30 Wed ### ### ### ### 9,955 0 29.4 29.4 0.0
2002-Oct-29 Tue ### ### ### ### ### ### 0.0
2002-Oct-28 Mon ### ### ### ### 0 0.0
2002-Oct-25 Fri ### ### ### ### 0 0.0
2002-Oct-24 Thu ### ### ### ### 30.7 30.7 0.0
2002-Oct-23 Wed ### ### ### ### 4,025 0 18.5 18.5 0.0
2002-Oct-22 Tue 2.7 2.7 ### ### ### ### 0.0
2002-Oct-21 Mon ### ### ### ### ### ### 0.0
2002-Oct-18 Fri ### ### ### ### 0 0.0
2002-Oct-17 Thu ### ### ### ### 82.9 82.9 0.0
2002-Oct-16 Wed 2.8 2.8 2.78 2.8 73.1 73.1 0.2
2002-Oct-15 Tue 2.8 2.8 2.78 2.8 ### ### 0.2
2002-Oct-14 Mon 2.78 2.8 2.78 2.8 7,150 19,948 79.1 79.1 0.2
2002-Oct-11 Fri 2.74 2.75 2.74 2.75 19,649 ### ### ### ###
2002-Oct-10 Thu 2.75 2.75 2.71 2.71 ### ### ###
2002-Oct-09 Wed 2.75 2.75 2.74 2.75 19,770 ### ### ### ###
2002-Oct-08 Tue 2.73 2.75 2.73 2.75 ### ### ###
2002-Oct-07 Mon 2.75 2.8 2.73 2.73 ### ### ###
2002-Oct-04 Fri 2.75 2.75 2.73 2.75 ### ### ###
2002-Oct-03 Thu 2.74 2.75 2.74 2.75 78.3 78.3 ###
2002-Oct-02 Wed 2.75 2.75 2.75 2.75 7,250 ### ### ### ###
2002-Oct-01 Tue 2.75 2.75 2.75 2.75 ### ### ###
2002-Sep-30 Mon 2.77 2.8 2.73 2.73 14,375 39,746 21.6 21.6 ###
2002-Sep-27 Fri 2.77 2.77 2.75 2.75 22.2 22.2 ###
2002-Sep-26 Thu 2.7 2.71 2.7 2.7 ### ### 0.2
2002-Sep-25 Wed ### 2.7 ### 2.7 7,485 ### ### ### 0.2
2002-Sep-24 Tue ### 2.7 ### 2.7 520,950 703,282 ### ### 0.2
2002-Sep-23 Mon 2.78 2.78 ### 2.7 14.0 14.0 0.2
2002-Sep-20 Fri 2.8 2.8 2.78 2.78 22,550 ### 26.6 26.6 0.2
2002-Sep-19 Thu 2.8 2.8 2.8 2.8 79.1 79.1 0.2
2002-Sep-18 Wed 2.79 2.8 2.79 2.8 ### ### 0.2
2002-Sep-17 Tue 2.74 2.8 2.74 2.8 18,670 ### ### ### 0.2
2002-Sep-16 Mon 2.73 2.73 2.73 2.73 ### ### ###
2002-Sep-13 Fri 2.7 2.7 2.7 2.7 69.6 69.6 0.2
2002-Sep-12 Thu 2.73 2.73 2.7 2.7 ### ### 0.2
2002-Sep-11 Wed 2.74 2.75 2.73 2.73 10,750 29,455 25.2 25.2 ###
2002-Sep-10 Tue 2.75 2.75 2.75 2.75 77.4 77.4 ###
2002-Sep-09 Mon 2.72 2.72 2.72 2.72 ### ### 0.2
2002-Sep-06 Fri 2.75 2.75 2.72 2.75 ### ### ###
2002-Sep-05 Thu 2.75 2.75 2.75 2.75 4,450 ### ### ### ###
2002-Sep-04 Wed 2.73 2.75 2.73 2.75 20,680 ### 81.4 81.4 ###
2002-Sep-03 Tue 2.72 2.75 2.72 2.75 34,750 95,041 ### ### ###
2002-Sep-02 Mon 2.86 2.86 2.86 2.86 0 0.2
2002-Aug-30 Fri ### ### 2.86 2.86 17.4 17.4 0.2
2002-Aug-29 Thu 2.78 ### 2.78 ### 96.6 96.6 0.0
2002-Aug-28 Wed ### 2.78 ### 2.78 ### ### 0.2
2002-Aug-27 Tue ### ### ### ### 26,126 0 81.7 81.7 0.0
2002-Aug-26 Mon ### ### ### ### 27.9 27.9 0.0
2002-Aug-23 Fri ### ### ### ### 8,454 0 72.1 72.1 0.0
2002-Aug-22 Thu ### ### 2.59 ### ### ### 0.0
2002-Aug-21 Wed 2.59 ### 2.59 ### 4,846 6,275 74.9 74.9 0.0
2002-Aug-20 Tue 2.56 ### 2.56 2.59 81.0 81.0 0.2
2002-Aug-19 Mon ### ### ### ### ### ### 0.0
2002-Aug-16 Fri 2.55 2.7 2.55 2.7 95.4 95.4 0.2
2002-Aug-15 Thu 2.42 2.42 2.42 2.42 0 0.2
2002-Aug-14 Wed 2.4 2.42 2.4 2.42 17,529 42,244 78.0 78.0 0.2
2002-Aug-13 Tue 2.4 2.4 2.4 2.4 0 ###
2002-Aug-12 Mon 2.4 2.45 2.4 2.4 74.2 74.2 ###
2002-Aug-09 Fri 2.4 2.4 2.4 2.4 69.8 69.8 ###
2002-Aug-08 Thu ### ### ### ### 67.8 67.8 0.0
2002-Aug-07 Wed ### 2.4 ### 2.4 11,284 13,540 77.1 77.1 ###
2002-Aug-06 Tue 2.4 2.4 ### ### 5,850 7,020 30.0 30.0 0.0
2002-Aug-05 Mon ### ### ### ### ### ### 0.0
2002-Aug-02 Fri 2.4 2.4 2.4 2.4 ### ### ###
2002-Aug-01 Thu 2.45 2.45 2.45 2.45 0 0.2
2002-Jul-31 Wed 2.45 2.45 2.45 2.45 371 ### ### ### 0.2
2002-Jul-30 Tue ### 2.45 ### 2.4 38,948 ### 78.3 78.3 ###
2002-Jul-29 Mon ### ### ### ### 69.3 69.3 0.0
2002-Jul-26 Fri ### ### ### ### 3,982 0 84.9 84.9 0.0
2002-Jul-25 Thu 2.4 2.4 ### ### 19,876 23,851 22.9 22.9 0.0
2002-Jul-24 Wed 2.4 2.4 2.4 2.4 84.4 84.4 ###
2002-Jul-23 Tue ### ### ### ### 68.1 68.1 0.0
2002-Jul-22 Mon ### ### ### ### 5,350 0 ### ### 0.0
2002-Jul-19 Fri 2.43 2.45 2.42 2.42 14,078 34,279 40.0 40.0 0.2
2002-Jul-18 Thu 2.41 2.41 2.41 2.41 758 1,826 ### ### 0.2
2002-Jul-17 Wed 2.45 2.45 2.45 2.45 1,742 ### 86.9 86.9 0.2
2002-Jul-16 Tue 2.48 2.48 2.45 2.45 29.1 29.1 0.2
2002-Jul-15 Mon 2.48 2.48 2.47 2.48 8,658 21,428 ### ### 0.2
2002-Jul-12 Fri 2.47 2.48 2.47 2.48 10,870 ### ### ### 0.2
2002-Jul-11 Thu 2.47 2.48 2.47 2.48 ### ### 0.2
2002-Jul-10 Wed ### 2.48 ### 2.48 ### ### 0.2
2002-Jul-09 Tue ### ### ### ### ### ### 0.0
2002-Jul-08 Mon ### ### ### ### 81.3 81.3 0.0
2002-Jul-05 Fri ### ### ### ### 69.2 69.2 0.0
2002-Jul-04 Thu 2.25 2.25 2.25 2.25 250 ### 72.6 72.6 ###
2002-Jul-03 Wed ### ### ### ### 75.8 75.8 0.0
2002-Jul-02 Tue 2.27 2.27 2.25 2.25 12,750 ### ### ### ###
2002-Jul-01 Mon ### ### 2.25 2.25 ### ### ###
2002-Jun-28 Fri 2.21 2.21 2.2 2.2 37,250 ### ### ### 0.2
2002-Jun-27 Thu 2.24 2.24 2.2 2.2 19.9 19.9 0.2
2002-Jun-26 Wed 2.28 2.28 2.23 2.23 12,550 ### ### ### ###
2002-Jun-25 Tue 2.27 ### 2.27 2.28 12,328 ### 80.3 80.3 0.2
2002-Jun-24 Mon 2.27 2.27 2.27 2.27 76.8 76.8 0.2
2002-Jun-21 Fri 2.23 2.27 2.23 2.27 84.4 84.4 0.2
2002-Jun-20 Thu 2.27 2.28 2.22 2.22 4,950 ### 17.6 17.6 0.2
2002-Jun-19 Wed 2.2 2.2 2.2 2.2 250 550 78.0 78.0 0.2
2002-Jun-18 Tue 2.21 2.21 2.2 2.2 11,750 ### ### ### 0.2
2002-Jun-17 Mon 2.25 2.25 2.2 2.2 28,643 ### 22.0 22.0 0.2
2002-Jun-14 Fri 2.26 2.29 2.26 2.29 ### ### ###
2002-Jun-13 Thu 2.25 2.25 2.25 2.25 2,550 ### 75.4 75.4 ###
2002-Jun-12 Wed ### ### ### ### 0 0.0
2002-Jun-11 Tue ### ### 2.26 ### ### ### 0.0
2002-Jun-07 Fri 2.25 2.25 2.25 2.25 0 ###
2002-Jun-06 Thu 2.27 2.27 2.25 2.25 ### ### ###
2002-Jun-05 Wed 2.25 2.25 2.25 2.25 71.8 71.8 ###
2002-Jun-04 Tue 2.29 ### 2.24 2.27 20,557 23,023 33.7 33.7 0.2
2002-Jun-03 Mon 2.29 2.29 2.29 2.29 73.1 73.1 ###
2002-May-31 Fri 2.29 2.29 2.29 2.29 68.2 68.2 ###
2002-May-30 Thu 2.28 2.28 2.28 2.28 ### ### 0.2
2002-May-29 Wed 2.28 2.29 2.28 2.29 10,720 ### 70.5 70.5 ###
2002-May-28 Tue 2.25 2.25 2.25 2.25 0 ###
2002-May-27 Mon 2.25 2.25 2.25 2.25 0 ###
2002-May-24 Fri 2.28 2.28 2.24 2.25 16,320 36,883 19.1 19.1 ###
2002-May-23 Thu 2.26 2.26 2.26 2.26 0 ###
2002-May-22 Wed 2.29 2.29 2.26 2.26 11,589 ### 19.3 19.3 ###
2002-May-21 Tue 2.26 2.29 2.26 2.29 85.0 85.0 ###
2002-May-20 Mon 2.25 2.25 2.25 2.25 ### ### ###
2002-May-17 Fri 2.27 2.27 2.26 2.26 10,550 ### 24.4 24.4 ###
2002-May-16 Thu 2.23 2.27 2.23 2.27 82.2 82.2 0.2
2002-May-15 Wed 2.25 2.25 2.25 2.25 0 ###
2002-May-14 Tue 2.22 2.25 2.22 2.25 ### ### ###
2002-May-13 Mon 2.25 2.25 2.22 2.22 26.3 26.3 0.2
2002-May-10 Fri 2.25 2.25 2.23 2.23 27.1 27.1 ###
2002-May-09 Thu 2.25 2.25 2.25 2.25 0 ###
2002-May-08 Wed 2.25 2.25 2.25 2.25 ### ### ###
2002-May-07 Tue 2.24 2.25 2.24 2.25 6,775 ### 78.0 78.0 ###
2002-May-06 Mon 2.24 2.24 ### 2.24 ### ### ###
2002-May-03 Fri ### ### ### ### 27.0 27.0 0.0
2002-May-02 Thu 2.24 2.24 2.2 2.2 23.0 23.0 0.2
2002-May-01 Wed 2.25 2.25 2.25 2.25 0 ###
2002-Apr-30 Tue 2.25 2.25 2.25 2.25 76.8 76.8 ###
2002-Apr-29 Mon ### 2.2 ### 2.2 1,740 ### ### ### 0.2
2002-Apr-26 Fri 2.22 2.22 ### ### ### ### 0.0
2002-Apr-24 Wed 2.22 2.22 2.22 2.22 0 0.2
2002-Apr-23 Tue 2.23 2.23 2.22 2.22 13,524 ### ### ### 0.2
2002-Apr-22 Mon 2.25 2.25 2.25 2.25 ### ### ###
2002-Apr-19 Fri 2.25 2.25 2.23 2.23 ### ### ###
2002-Apr-18 Thu 2.25 2.27 2.25 2.27 5,180 ### 76.0 76.0 0.2
2002-Apr-17 Wed 2.22 2.22 2.22 2.22 ### ### 0.2
2002-Apr-16 Tue 2.25 2.25 2.21 2.22 10,527 23,475 ### ### 0.2
2002-Apr-15 Mon 2.25 2.25 2.25 2.25 0 ###
2002-Apr-12 Fri 2.25 2.25 2.25 2.25 0 ###
2002-Apr-11 Thu 2.22 2.25 2.22 2.25 11,950 ### ### ### ###
2002-Apr-10 Wed ### 2.22 ### 2.22 5,250 5,827 85.9 85.9 0.2
2002-Apr-09 Tue 2.2 2.2 2.2 2.2 0 0.2
2002-Apr-08 Mon 2.2 2.21 2.2 2.2 ### ### 0.2
2002-Apr-05 Fri 2.2 2.2 2.2 2.2 13,750 30,250 ### ### 0.2
2002-Apr-04 Thu ### ### ### ### 0 0.0
2002-Apr-03 Wed ### ### ### ### ### ### 0.0
2002-Apr-02 Tue ### ### ### ### ### ### 0.0
2002-Mar-28 Thu ### 2.2 ### ### ### ### 0.0
2002-Mar-27 Wed ### 2.21 ### 2.2 ### ### 0.2
2002-Mar-26 Tue ### ### ### ### 2,340 0 77.1 77.1 0.0
2002-Mar-25 Mon ### ### ### ### 83.6 83.6 0.0
2002-Mar-22 Fri 2.23 2.23 2.2 2.2 ### ### 0.2
2002-Mar-21 Thu 2.25 2.27 2.25 2.27 ### ### 0.2
2002-Mar-20 Wed 2.25 2.25 2.25 2.25 ### ### ###
2002-Mar-19 Tue 2.25 2.25 2.24 2.24 28.7 28.7 ###
2002-Mar-18 Mon 2.24 2.25 2.24 2.25 75.0 75.0 ###
2002-Mar-15 Fri 2.24 2.24 2.24 2.24 76.7 76.7 ###
2002-Mar-14 Thu 2.25 2.25 2.23 2.23 45,977 102,988 ### ### ###
2002-Mar-13 Wed 2.25 2.25 2.25 2.25 50,753 ### ### ### ###
2002-Mar-12 Tue 2.24 2.25 2.24 2.25 ### ### ###
2002-Mar-11 Mon 2.25 2.25 2.25 2.25 19,250 ### ### ### ###
2002-Mar-08 Fri 2.25 2.25 2.24 2.24 ### ### ###
2002-Mar-07 Thu 2.24 2.25 2.24 2.24 7,080 ### 69.5 69.5 ###
2002-Mar-06 Wed 2.25 2.25 2.25 2.25 69.8 69.8 ###
2002-Mar-05 Tue 2.26 2.26 2.24 2.25 70,187 157,920 35.6 35.6 ###
2002-Mar-04 Mon 2.23 2.26 2.23 2.26 11,670 ### ### ### ###
2002-Mar-01 Fri 2.25 2.25 2.23 2.23 ### ### ###
2002-Feb-28 Thu 2.27 2.27 2.27 2.27 ### ### 0.2
2002-Feb-27 Wed 2.23 2.23 2.23 2.23 ### ### ###
2002-Feb-26 Tue 2.26 2.26 2.26 2.26 8,250 18,645 ### ### ###
2002-Feb-25 Mon 2.24 2.24 2.23 2.23 34.2 34.2 ###
2002-Feb-22 Fri 2.25 2.25 2.23 2.24 32.6 32.6 ###
2002-Feb-21 Thu 2.25 2.25 2.24 2.25 ### ### ###
2002-Feb-20 Wed 2.25 2.25 2.23 2.25 35,220 ### ### ### ###
2002-Feb-19 Tue 2.25 2.25 2.24 2.24 19,840 44,540 32.5 32.5 ###
2002-Feb-18 Mon 2.25 2.25 2.25 2.25 ### ### ###
2002-Feb-15 Fri 2.25 2.25 2.23 2.23 ### ### ###
2002-Feb-14 Thu ### 2.25 ### 2.25 95.6 95.6 ###
2002-Feb-13 Wed ### ### ### ### 18,687 0 ### ### 0.0
2002-Feb-12 Tue ### ### ### ### ### ### 0.0
2002-Feb-11 Mon ### ### ### ### 5,188 0 ### ### 0.0
2002-Feb-08 Fri ### ### ### ### ### ### 0.0
2002-Feb-07 Thu ### ### ### ### ### ### 0.0
2002-Feb-06 Wed ### ### ### ### 75.1 75.1 0.0
2002-Feb-05 Tue ### ### ### ### 72.7 72.7 0.0
2002-Feb-04 Mon ### ### ### ### 2,245 0 69.3 69.3 0.0
2002-Feb-01 Fri ### ### ### ### 5,925 0 37.5 37.5 0.0
2002-Jan-31 Thu ### ### ### ### 66.2 66.2 0.0
2002-Jan-30 Wed ### ### 2 ### ### ### 0.0
2002-Jan-29 Tue 2 2 2 2 2,355 ### ### ### 0.1
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri ### ### ### ### 24,145 0 ### ### 0.0
2002-Jan-24 Thu 2 ### 2 ### 82.5 82.5 0.0
2002-Jan-23 Wed ### ### ### ### ### ### 0.0
2002-Jan-22 Tue ### ### ### ### ### ### 0.0
2002-Jan-21 Mon ### ### ### ### ### ### 0.0
2002-Jan-18 Fri ### ### ### ### 71.0 71.0 0.0
2002-Jan-17 Thu 1.86 ### 1.86 ### 53,652 ### ### ### 0.0
2002-Jan-16 Wed 1.86 1.86 1.85 1.85 29.3 29.3 0.1
2002-Jan-15 Tue 1.86 1.86 1.85 1.86 29,878 55,423 ### ### 0.1
2002-Jan-14 Mon 1.86 1.86 1.86 1.86 77.7 77.7 0.1
2002-Jan-11 Fri 1.86 1.86 1.86 1.86 ### ### 0.1
2002-Jan-10 Thu 1.85 1.86 1.85 1.86 13,850 ### ### ### 0.1
2002-Jan-09 Wed 1.86 1.86 1.86 1.86 71.0 71.0 0.1
2002-Jan-08 Tue 1.85 1.86 1.84 1.86 ### ### 0.1
2002-Jan-07 Mon 1.86 1.86 1.86 1.86 ### ### 0.1
2002-Jan-04 Fri 1.87 1.87 1.86 1.86 9,550 ### ### ### 0.1
2002-Jan-03 Thu 1.87 1.87 1.87 1.87 74.0 74.0 ###
2002-Jan-02 Wed 1.87 1.87 1.87 1.87 61.8 61.8 ###
2001-Dec-31 Mon 1.87 1.87 1.82 1.82 ### ### ###
2001-Dec-28 Fri 1.86 1.86 1.86 1.86 0 0.1
2001-Dec-27 Thu 1.86 1.86 1.86 1.86 0 0.1
2001-Dec-24 Mon 1.86 1.86 1.86 1.86 17,350 32,271 68.3 68.3 0.1
2001-Dec-21 Fri 1.87 1.87 1.86 1.86 ### ### 0.1
2001-Dec-20 Thu 1.87 1.878 1.87 1.878 ### ### 0.1
2001-Dec-19 Wed 1.87 1.87 1.87 1.87 ### ### ###
2001-Dec-18 Tue 1.88 1.88 1.88 1.88 70.2 70.2 0.1
2001-Dec-17 Mon 1.88 1.88 1.88 1.88 75.0 75.0 0.1
2001-Dec-14 Fri 1.88 1.88 1.88 1.88 ### ### 0.1
2001-Dec-13 Thu 1.85 1.86 1.85 1.86 ### ### 0.1
2001-Dec-12 Wed 1.85 1.86 1.85 1.86 79.7 79.7 0.1
2001-Dec-11 Tue 1.85 1.85 1.85 1.85 0 0.1
2001-Dec-10 Mon 1.85 1.85 1.85 1.85 70.5 70.5 0.1
2001-Dec-07 Fri 1.85 1.85 1.85 1.85 67.6 67.6 0.1
2001-Dec-06 Thu 1.83 1.85 1.83 1.85 82.5 82.5 0.1
2001-Dec-05 Wed 1.83 1.83 1.83 1.83 ### ### ###
2001-Dec-04 Tue 1.8 1.8 1.8 1.8 73.3 73.3 0.1
2001-Dec-03 Mon 1.8 1.8 1.8 1.8 78.1 78.1 0.1
2001-Nov-30 Fri 1.83 1.84 1.78 1.78 103,859 187,984 ### ### 0.1
2001-Nov-29 Thu 1.83 1.83 1.83 1.83 0 ###
2001-Nov-28 Wed 1.83 1.83 1.83 1.83 ### ### ###
2001-Nov-27 Tue 1.84 1.84 1.82 1.82 ### ### ###
2001-Nov-26 Mon 1.84 1.84 1.83 1.84 3,541 ### ### ### ###
2001-Nov-23 Fri 1.85 1.85 1.84 1.84 6,245 11,522 24.0 24.0 ###
2001-Nov-22 Thu 1.85 1.85 1.84 1.84 3,755 6,927 ### ### ###
2001-Nov-21 Wed 1.85 1.85 1.85 1.85 70.3 70.3 0.1
2001-Nov-20 Tue 1.84 1.84 1.84 1.84 70.4 70.4 ###
2001-Nov-19 Mon 1.85 1.85 1.84 1.84 10,541 19,448 23.4 23.4 ###
2001-Nov-16 Fri 1.83 1.85 1.83 1.85 ### ### 0.1
2001-Nov-15 Thu 1.85 1.85 1.84 1.84 33.5 33.5 ###
2001-Nov-14 Wed 1.84 1.84 1.84 1.84 67.1 67.1 ###
2001-Nov-13 Tue 1.8 1.84 1.8 1.84 88.1 88.1 ###
2001-Nov-12 Mon 1.78 1.78 1.78 1.78 11,120 ### 71.0 71.0 0.1
2001-Nov-09 Fri 1.85 1.85 1.78 1.78 32,180 ### 9.6 9.6 0.1
2001-Nov-08 Thu 1.85 1.86 1.85 1.86 68.6 68.6 0.1
2001-Nov-07 Wed 1.84 1.84 1.84 1.84 2,220 4,084 74.3 74.3 ###
2001-Nov-06 Tue 1.853 1.88 1.84 1.88 79.9 79.9 0.1
2001-Nov-05 Mon 1.82 1.82 1.82 1.82 0 ###
2001-Nov-02 Fri 1.82 1.82 1.82 1.82 0 ###
2001-Nov-01 Thu 1.84 1.84 1.82 1.82 ### ### ###
2001-Oct-31 Wed 1.89 1.89 1.85 1.85 5,920 11,070 17.8 17.8 0.1
2001-Oct-30 Tue 1.85 1.89 1.83 1.89 5,388 10,021 ### ### ###
2001-Oct-29 Mon 1.85 1.85 1.85 1.85 11,240 ### 70.1 70.1 0.1
2001-Oct-26 Fri 1.83 1.84 1.83 1.84 ### ### ###
2001-Oct-25 Thu 1.82 1.82 1.82 1.82 66.8 66.8 ###
2001-Oct-24 Wed 1.85 1.85 1.85 1.85 ### ### 0.1
2001-Oct-23 Tue 1.83 1.85 1.82 1.85 ### ### 0.1
2001-Oct-22 Mon 1.81 1.85 1.81 1.85 87.3 87.3 0.1
2001-Oct-19 Fri 1.78 1.81 1.78 1.81 81.2 81.2 ###
2001-Oct-18 Thu 1.86 1.86 1.78 1.78 7.6 7.6 0.1
2001-Oct-17 Wed ### ### ### ### 72,446 0 69.3 69.3 0.0
2001-Oct-16 Tue ### ### ### ### 29.5 29.5 0.0
2001-Oct-15 Mon 2 2 ### 2 ### ### 0.1
2001-Oct-12 Fri 2 2 ### ### ### ### 0.0
2001-Oct-11 Thu ### ### ### ### ### ### 0.0
2001-Oct-10 Wed ### ### ### ### 24.1 24.1 0.0
2001-Oct-09 Tue ### ### ### ### ### ### 0.0
2001-Oct-08 Mon ### ### 1.86 1.86 22.8 22.8 0.1
2001-Oct-05 Fri 1.86 1.86 1.86 1.86 0 0.1
2001-Oct-04 Thu 1.87 1.87 1.86 1.86 ### ### 0.1
2001-Oct-03 Wed 1.86 1.86 1.86 1.86 73.4 73.4 0.1
2001-Oct-02 Tue 1.79 1.79 1.79 1.79 0 0.1
2001-Oct-01 Mon 1.85 1.85 1.79 1.79 8.7 8.7 0.1
2001-Sep-28 Fri ### ### 1.86 1.86 11.8 11.8 0.1
2001-Sep-27 Thu 1.87 1.87 1.87 1.87 0 ###
2001-Sep-26 Wed 1.87 1.87 1.87 1.87 ### ### ###
2001-Sep-25 Tue 1.86 1.86 1.86 1.86 68.4 68.4 0.1
2001-Sep-24 Mon 1.88 1.88 1.86 1.86 34.2 34.2 0.1
2001-Sep-21 Fri 1.88 1.88 1.86 1.86 ### ### 0.1
2001-Sep-20 Thu 1.88 ### 1.88 ### 83.1 83.1 0.0
2001-Sep-19 Wed 1.85 1.85 1.85 1.85 0 0.1
2001-Sep-18 Tue 1.85 1.85 1.84 1.85 ### ### 0.1
2001-Sep-17 Mon ### ### 1.78 1.78 ### ### 0.1
2001-Sep-14 Fri ### ### ### ### ### ### 0.0
2001-Sep-13 Thu ### ### ### ### 0 0.0
2001-Sep-12 Wed 2 2 1.89 ### ### ### 0.0
2001-Sep-11 Tue 2 2 2 2 0 0.1
2001-Sep-10 Mon 2 2 2 2 0 0.1
2001-Sep-07 Fri ### 2 ### 2 ### ### 0.1
2001-Sep-06 Thu ### ### ### ### ### ### 0.0
2001-Sep-05 Wed ### ### ### ### 0 0.0
2001-Sep-04 Tue 2 2 ### ### ### ### 0.0
2001-Sep-03 Mon 1.89 2 1.89 2 95.5 95.5 0.1
2001-Aug-31 Fri 1.88 1.88 1.85 1.85 22.8 22.8 0.1
2001-Aug-30 Thu 1.82 1.85 1.82 1.85 83.6 83.6 0.1
2001-Aug-29 Wed 1.82 1.82 1.82 1.82 ### ### ###
2001-Aug-28 Tue 1.82 1.82 1.82 1.82 75.1 75.1 ###
2001-Aug-27 Mon 1.82 1.82 1.82 1.82 70.7 70.7 ###
2001-Aug-24 Fri 1.78 1.78 1.78 1.78 ### ### 0.1
2001-Aug-23 Thu 1.79 1.79 1.79 1.79 0 0.1
2001-Aug-22 Wed 1.79 1.79 1.79 1.79 73.5 73.5 0.1
2001-Aug-21 Tue 1.82 1.82 1.82 1.82 0 ###
2001-Aug-20 Mon 1.82 1.82 1.82 1.82 81.0 81.0 ###
2001-Aug-17 Fri 1.82 1.82 1.82 1.82 ### ### ###
2001-Aug-16 Thu 1.8 1.8 1.8 1.8 0 0.1
2001-Aug-15 Wed 1.8 1.8 1.8 1.8 77.6 77.6 0.1
2001-Aug-14 Tue 1.81 1.82 1.81 1.82 77.7 77.7 ###
2001-Aug-13 Mon 1.81 1.81 1.81 1.81 72.9 72.9 ###
2001-Aug-10 Fri 1.82 1.82 1.81 1.81 ### ### ###
2001-Aug-09 Thu 1.81 1.81 1.81 1.81 ### ### ###
2001-Aug-08 Wed 1.85 1.85 1.85 1.85 70.5 70.5 0.1
2001-Aug-07 Tue 1.85 1.85 1.85 1.85 2,796,021 ### 72.6 72.6 0.1
2001-Aug-06 Mon 1.85 1.85 1.85 1.85 ### ### 0.1
2001-Aug-01 Wed 1.77 1.77 1.77 1.77 ### ### ###
2001-Jul-31 Tue 1.8 1.83 1.77 1.77 ### ### ###
2001-Jul-30 Mon 1.8 1.8 1.8 1.8 74.5 74.5 0.1
2001-Jul-26 Thu 1.82 1.82 1.82 1.82 ### ### ###
2001-Jul-25 Wed 1.85 1.85 1.85 1.85 ### ### 0.1
2001-Jul-24 Tue 1.85 1.85 1.85 1.85 ### ### 0.1
2001-Jul-23 Mon 1.85 1.85 1.85 1.85 ### ### 0.1
2001-Jul-20 Fri 1.82 1.82 1.82 1.82 75.4 75.4 ###
2001-Jul-19 Thu 1.77 1.77 1.77 1.77 73.2 73.2 ###
2001-Jul-18 Wed 1.76 1.76 1.76 1.76 0 0.1
2001-Jul-17 Tue 1.76 1.76 1.76 1.76 0 0.1
2001-Jul-16 Mon 1.8 1.8 1.76 1.76 ### ### 0.1
2001-Jul-13 Fri 1.82 1.82 1.82 1.82 0 ###
2001-Jul-12 Thu 1.8 1.82 1.8 1.82 76.7 76.7 ###
2001-Jul-11 Wed 1.82 1.82 1.82 1.82 0 ###
2001-Jul-10 Tue 1.82 1.82 1.82 1.82 68.0 68.0 ###
2001-Jul-09 Mon 1.85 1.85 1.85 1.85 73.2 73.2 0.1
2001-Jul-06 Fri 1.8 1.8 1.8 1.8 0 0.1
2001-Jul-05 Thu 1.8 1.8 1.8 1.8 0 0.1
2001-Jul-04 Wed 1.81 1.81 1.8 1.8 ### ### 0.1
2001-Jul-03 Tue 1.8 1.8 1.8 1.8 0 0.1
2001-Jul-02 Mon 1.8 1.8 1.8 1.8 67.8 67.8 0.1
2001-Jun-29 Fri 1.8 1.8 1.8 1.8 ### ### 0.1
2001-Jun-28 Thu 1.85 1.85 1.85 1.85 0 0.1
2001-Jun-27 Wed 1.85 1.85 1.85 1.85 70.6 70.6 0.1
2001-Jun-26 Tue 1.8 1.85 1.8 1.85 8,175 ### ### ### 0.1
2001-Jun-25 Mon 1.8 1.8 1.8 1.8 71.9 71.9 0.1
2001-Jun-22 Fri 1.81 1.81 1.8 1.8 25.6 25.6 0.1
2001-Jun-21 Thu 1.86 1.86 1.86 1.86 0 0.1
2001-Jun-20 Wed 1.85 1.86 1.85 1.86 ### ### 0.1
2001-Jun-19 Tue 1.85 1.85 1.85 1.85 0 0.1
2001-Jun-18 Mon 1.85 1.85 1.85 1.85 0 0.1
2001-Jun-15 Fri 1.85 1.85 1.85 1.85 ### ### 0.1
2001-Jun-14 Thu 1.86 1.86 1.86 1.86 ### ### 0.1
2001-Jun-13 Wed 1.86 1.86 1.86 1.86 ### ### 0.1
2001-Jun-12 Tue 1.81 1.81 1.81 1.81 0 ###
2001-Jun-11 Mon 1.81 1.81 1.81 1.81 0 ###
2001-Jun-08 Fri 1.81 1.81 1.81 1.81 250 452 71.7 71.7 ###
2001-Jun-07 Thu 1.86 1.86 1.86 1.86 0 0.1
2001-Jun-06 Wed 1.86 1.86 1.86 1.86 5,250 ### ### ### 0.1
2001-Jun-05 Tue 1.86 1.86 1.86 1.86 ### ### 0.1
2001-Jun-04 Mon 1.84 1.84 1.84 1.84 ### ### ###
2001-Jun-01 Fri 1.86 1.86 1.84 1.84 16,550 ### 28.2 28.2 ###
2001-May-31 Thu 1.87 1.87 1.85 1.85 206,325 ### ### ### 0.1
2001-May-30 Wed 1.86 1.87 1.86 1.87 ### ### ###
2001-May-29 Tue 1.82 1.86 1.82 1.86 87.5 87.5 0.1
2001-May-28 Mon 1.86 1.86 1.86 1.86 ### ### 0.1
2001-May-25 Fri 1.85 1.87 1.85 1.87 75.4 75.4 ###
2001-May-24 Thu 1.85 1.85 1.85 1.85 71.8 71.8 0.1
2001-May-23 Wed 1.8 1.85 1.8 1.85 ### ### 0.1
2001-May-22 Tue 1.8 1.8 1.8 1.8 0 0.1
2001-May-21 Mon 1.8 1.8 1.8 1.8 550 ### ### ### 0.1
2001-May-18 Fri 1.79 1.79 1.79 1.79 ### ### 0.1
2001-May-17 Thu 1.8 1.8 1.8 1.8 0 0.1
2001-May-16 Wed 1.8 1.8 1.8 1.8 0 0.1
2001-May-15 Tue 1.8 1.8 1.8 1.8 0 0.1
2001-May-14 Mon 1.8 1.8 1.8 1.8 ### ### 0.1
2001-May-11 Fri 1.8 1.8 1.8 1.8 72.5 72.5 0.1
2001-May-10 Thu 1.8 1.8 1.8 1.8 0 0.1
2001-May-09 Wed 1.82 1.82 1.8 1.8 ### ### 0.1
2001-May-08 Tue 1.84 1.85 1.84 1.85 78.9 78.9 0.1
2001-May-07 Mon 1.84 1.84 1.84 1.84 73.3 73.3 ###
2001-May-04 Fri 1.84 1.84 1.84 1.84 ### ### ###
2001-May-03 Thu 1.8 1.8 1.8 1.8 0 0.1
2001-May-02 Wed 1.8 1.8 1.8 1.8 0 0.1
2001-May-01 Tue 1.8 1.8 1.8 1.8 ### ### 0.1
2001-Apr-30 Mon 1.8 1.8 1.8 1.8 72.2 72.2 0.1
2001-Apr-27 Fri 1.78 1.78 1.78 1.78 71.5 71.5 0.1
2001-Apr-26 Thu 1.75 1.75 1.75 1.75 0 0.1
2001-Apr-25 Wed 1.75 1.75 1.75 1.75 0 0.1
2001-Apr-24 Tue 1.75 1.75 1.75 1.75 0 0.1
2001-Apr-23 Mon 1.75 1.75 1.75 1.75 0 0.1
2001-Apr-20 Fri 1.75 1.75 1.75 1.75 0 0.1
2001-Apr-19 Thu 1.75 1.75 1.75 1.75 ### ### 0.1
2001-Apr-18 Wed 1.7 1.7 1.7 1.7 0 ###
2001-Apr-17 Tue 1.7 1.7 1.7 1.7 0 ###
2001-Apr-16 Mon 1.7 1.7 1.7 1.7 0 ###
2001-Apr-13 Fri 1.7 1.7 1.7 1.7 0 ###
2001-Apr-12 Thu 1.7 1.7 1.7 1.7 3,826 ### ### ### ###
2001-Apr-11 Wed 1.75 1.75 1.7 1.7 8,674 ### ### ### ###
2001-Apr-10 Tue 1.7 1.7 1.7 1.7 0 ###
2001-Apr-09 Mon 1.7 1.7 1.7 1.7 74.8 74.8 ###
2001-Apr-06 Fri 1.72 1.72 1.7 1.7 ### ### ###
2001-Apr-05 Thu 1.85 1.85 1.85 1.85 0 0.1
2001-Apr-04 Wed 1.85 1.85 1.85 1.85 0 0.1
2001-Apr-03 Tue 1.85 1.85 1.85 1.85 0 0.1
2001-Apr-02 Mon 1.85 1.85 1.85 1.85 0 0.1
2001-Mar-22 Thu 1.85 1.85 1.85 1.85 ### ### 0.1
2001-Mar-21 Wed 1.85 1.88 1.85 1.85 73.0 73.0 0.1
2001-Mar-20 Tue 1.85 1.85 1.85 1.85 69.0 69.0 0.1
2001-Mar-19 Mon 1.85 1.86 1.85 1.86 81.3 81.3 0.1
2001-Mar-16 Fri 1.85 1.85 1.85 1.85 66.1 66.1 0.1
2001-Mar-13 Tue 1.85 1.85 1.85 1.85 76.8 76.8 0.1
2001-Mar-12 Mon 1.85 1.85 1.85 1.85 76.2 76.2 0.1
2001-Mar-06 Tue 1.85 1.85 1.85 1.85 72.6 72.6 0.1
2001-Mar-05 Mon 1.85 1.85 1.85 1.85 74.7 74.7 0.1
2001-Mar-02 Fri 1.78 1.8 1.76 1.8 21,750 ### 76.6 76.6 0.1
2001-Mar-01 Thu 1.79 1.8 1.78 1.78 6,050 10,829 ### ### 0.1
2001-Feb-27 Tue 1.77 1.77 1.77 1.77 ### ### ###
2001-Feb-26 Mon 1.76 1.76 1.76 1.76 72.9 72.9 0.1
2001-Feb-23 Fri 1.77 1.77 1.77 1.77 31,370 55,524 68.9 68.9 ###
2001-Feb-21 Wed 1.76 1.76 1.76 1.76 73.3 73.3 0.1
2001-Feb-16 Fri 1.77 1.77 1.77 1.77 72.4 72.4 ###
2001-Feb-14 Wed 1.77 1.77 1.77 1.77 ### ### ###
2001-Feb-13 Tue 1.77 1.77 1.77 1.77 ### ### ###
2001-Feb-12 Mon 1.75 1.77 1.75 1.77 21,083 ### 79.5 79.5 ###
2001-Feb-09 Fri 1.76 1.76 1.76 1.76 ### ### 0.1
2001-Feb-08 Thu 1.76 1.76 1.76 1.76 ### ### 0.1
2001-Feb-07 Wed 1.77 1.77 1.77 1.77 76.7 76.7 ###
2001-Feb-06 Tue 1.77 1.77 1.77 1.77 71.5 71.5 ###
2001-Feb-05 Mon 1.77 1.77 1.75 1.75 5,520 ### 27.0 27.0 0.1
2001-Feb-02 Fri 1.77 1.77 1.77 1.77 75.1 75.1 ###
2001-Jan-31 Wed 1.75 1.75 1.75 1.75 72.1 72.1 0.1
2001-Jan-30 Tue 1.77 1.77 1.76 1.76 ### ### 0.1
2001-Jan-29 Mon 1.77 1.77 1.75 1.75 25.9 25.9 0.1
2001-Jan-24 Wed 1.78 1.78 1.77 1.77 28.4 28.4 ###
2001-Jan-22 Mon 1.82 1.82 1.8 1.8 24.1 24.1 0.1
2001-Jan-19 Fri 1.77 1.77 1.77 1.77 ### ### ###
2001-Jan-17 Wed 1.85 1.85 1.85 1.85 ### ### 0.1
2001-Jan-09 Tue 1.76 1.76 1.75 1.75 ### ### 0.1
2001-Jan-04 Thu ### ### ### ### ### ### 0.0
2001-Jan-03 Wed 1.7 1.7 ### ### 33.8 33.8 0.0
2000-Dec-28 Thu ### ### ### ### 73.0 73.0 0.0
2000-Dec-27 Wed ### ### ### ### 67.5 67.5 0.0
2000-Dec-26 Tue ### ### ### ### 64.3 64.3 0.0
2000-Dec-25 Mon ### ### ### ### 64.3 64.3 0.0
2000-Dec-22 Fri ### ### ### ### 64.3 64.3 0.0
2000-Dec-21 Thu 1.75 1.75 1.7 1.7 108,180 ### 19.3 19.3 ###
2000-Dec-20 Wed 1.75 1.75 1.75 1.75 77.8 77.8 0.1
2000-Dec-15 Fri 1.7 1.7 1.7 1.7 80.1 80.1 ###
2000-Dec-13 Wed ### 1.7 ### 1.7 2,785 ### 83.5 83.5 ###
2000-Dec-12 Tue ### ### ### ### 74.5 74.5 0.0
2000-Dec-11 Mon ### ### ### ### ### ### 0.0
2000-Dec-07 Thu 1.73 1.73 ### ### 6.4 6.4 0.0
2000-Dec-06 Wed 1.74 1.75 1.73 1.73 ### ### ###
2000-Dec-05 Tue 1.75 1.75 1.75 1.75 ### ### 0.1
2000-Dec-01 Fri 1.72 1.72 1.72 1.72 68.4 68.4 0.1
2000-Nov-27 Mon 1.75 1.75 1.73 1.73 29.6 29.6 ###
2000-Nov-24 Fri 1.76 1.76 1.76 1.76 1,650 ### 67.2 67.2 0.1
2000-Nov-23 Thu 1.76 1.76 1.75 1.75 36.6 36.6 0.1
2000-Nov-13 Mon 1.8 1.8 1.75 1.75 ### ### 0.1
2000-Nov-10 Fri 1.87 1.87 1.8 1.8 10.1 10.1 0.1
2000-Nov-08 Wed ### ### 1.87 1.87 ### ### ###
2000-Nov-07 Tue ### ### ### ### 63.3 63.3 0.0
2000-Nov-02 Thu 1.87 1.87 1.85 1.85 23.5 23.5 0.1
2000-Oct-31 Tue 1.85 1.85 1.85 1.85 ### ### 0.1
2000-Oct-30 Mon ### ### ### ### ### ### 0.0
2000-Oct-23 Mon ### ### ### ### 73.7 73.7 0.0
2000-Oct-17 Tue ### ### 2 2 ### ### 0.1
2000-Oct-16 Mon ### ### ### ### 1,444 0 66.4 66.4 0.0
2000-Oct-12 Thu ### ### ### ### ### ### 0.0
2000-Oct-11 Wed ### ### ### ### 71.8 71.8 0.0
2000-Oct-10 Tue ### ### ### ### 2,444 0 83.8 83.8 0.0
2000-Oct-09 Mon ### ### ### ### ### ### 0.0
2000-Oct-06 Fri ### ### ### ### ### ### 0.0
2000-Oct-04 Wed ### ### ### ### ### ### 0.0
2000-Sep-29 Fri ### ### ### ### 64.1 64.1 0.0
2000-Sep-28 Thu ### ### ### ### 65.0 65.0 0.0
2000-Sep-27 Wed ### ### ### ### 71.1 71.1 0.0
2000-Sep-26 Tue ### ### ### ### ### ### 0.0
2000-Sep-21 Thu ### ### ### ### 32.3 32.3 0.0
2000-Sep-15 Fri ### ### ### ### 70.3 70.3 0.0
2000-Sep-13 Wed ### ### ### ### ### ### 0.0
2000-Sep-07 Thu ### ### ### ### ### ### 0.0
2000-Sep-06 Wed ### ### ### ### 77.8 77.8 0.0
2000-Sep-05 Tue ### ### ### ### 50 0 73.3 73.3 0.0
2000-Sep-04 Mon ### ### ### ### 1,650 0 ### ### 0.0
2000-Sep-01 Fri ### ### ### ### 1,020 0 72.6 72.6 0.0
2000-Aug-28 Mon ### ### ### ### 74.7 74.7 0.0
2000-Aug-25 Fri ### ### ### ### 74.4 74.4 0.0
2000-Aug-24 Thu ### ### ### ### ### ### 0.0
2000-Aug-23 Wed ### ### ### ### 75.6 75.6 0.0
2000-Aug-18 Fri ### ### 2 ### ### ### 0.0
2000-Aug-17 Thu 2 2 2 2 ### ### 0.1
2000-Aug-14 Mon 2 2 2 2 ### ### 0.1
2000-Aug-10 Thu ### ### ### ### ### ### 0.0
2000-Aug-07 Mon ### ### ### ### ### ### 0.0
2000-Aug-04 Fri ### ### ### ### 72.0 72.0 0.0
2000-Aug-03 Thu ### ### ### ### 32.1 32.1 0.0
2000-Jul-28 Fri ### ### ### ### 73.7 73.7 0.0
2000-Jul-20 Thu 1.85 ### 1.85 ### 91.2 91.2 0.0
2000-Jul-14 Fri ### ### ### ### ### ### 0.0
2000-Jul-12 Wed 1.8 ### 1.8 ### ### ### 0.0
2000-Jul-10 Mon 1.8 1.8 1.8 1.8 67.6 67.6 0.1
2000-Jul-03 Mon 1.78 1.78 1.78 1.78 ### ### 0.1
2000-Jun-30 Fri 1.85 1.85 1.75 1.75 7.8 7.8 0.1
2000-Jun-29 Thu 1.89 ### 1.8 ### 56.0 56.0 0.0
2000-Jun-20 Tue 1.75 1.75 1.75 1.75 650 ### ### ### 0.1
2000-Jun-16 Fri ### 1.7 ### 1.7 ### ### ###
2000-Jun-15 Thu ### ### ### ### ### ### 0.0
2000-Jun-14 Wed 1.7 1.7 1.7 1.7 69.9 69.9 ###
2000-Jun-13 Tue 1.7 1.7 1.7 1.7 ### ### ###
2000-Jun-12 Mon 1.7 1.7 1.7 1.7 0 ###
2000-Jun-07 Wed 1.7 1.7 1.7 1.7 ### ### ###
2000-Jun-06 Tue 1.7 1.7 1.7 1.7 71.2 71.2 ###
2000-Jun-02 Fri 1.7 1.7 1.7 1.7 ### ### ###
2000-Jun-01 Thu 1.7 1.7 1.7 1.7 69.3 69.3 ###
2000-May-30 Tue 1.7 1.7 1.7 1.7 ### ### ###
2000-May-26 Fri 1.7 1.7 1.7 1.7 68.9 68.9 ###
2000-May-25 Thu 1.7 1.7 1.7 1.7 ### ### ###
2000-May-23 Tue ### 1.7 ### 1.7 ### ### ###
2000-May-22 Mon ### ### ### ### ### ### 0.0
2000-May-19 Fri 1.7 1.7 1.7 1.7 ### ### ###
2000-May-17 Wed 1.7 1.7 1.7 1.7 ### ### ###
2000-May-16 Tue 1.74 1.74 1.74 1.74 71.6 71.6 0.1
2000-May-12 Fri 1.77 1.77 1.75 1.75 13,084 23,027 ### ### 0.1
2000-May-09 Tue 1.8 1.8 1.8 1.8 77.6 77.6 0.1
2000-May-08 Mon 1.8 1.8 1.8 1.8 7,050 ### ### ### 0.1
2000-May-04 Thu 1.8 1.8 ### ### 4.6 4.6 0.0
2000-May-03 Wed 1.8 1.8 1.8 1.8 1,642 2,955 ### ### 0.1
2000-May-02 Tue 1.75 1.8 1.75 1.8 11,175 ### 87.3 87.3 0.1
2000-Apr-28 Fri 1.75 1.75 1.75 1.75 1,083 ### 62.4 62.4 0.1
2000-Apr-27 Thu 1.82 1.82 1.8 1.8 36.5 36.5 0.1
2000-Apr-25 Tue 1.86 1.86 1.86 1.86 0 0.1
2000-Apr-24 Mon 1.86 1.86 1.86 1.86 0 0.1
2000-Apr-21 Fri 1.86 1.86 1.86 1.86 0 0.1
2000-Apr-19 Wed 1.8 1.86 1.8 1.86 2,383 ### ### ### 0.1
2000-Apr-17 Mon 1.8 1.8 1.8 1.8 73.4 73.4 0.1
2000-Apr-14 Fri ### ### 1.86 1.86 14.9 14.9 0.1
2000-Apr-13 Thu ### ### ### ### ### ### 0.0
2000-Apr-05 Wed ### ### ### ### ### ### 0.0
2000-Mar-29 Wed 1.83 2 1.83 2 94.6 94.6 0.1
2000-Mar-24 Fri ### ### 1.83 1.83 5.5 5.5 ###
2000-Mar-21 Tue 2 2 2 2 71.7 71.7 0.1
2000-Mar-20 Mon 2 2 2 2 ### ### 0.1
2000-Mar-17 Fri 2 2 2 2 ### ### 0.1
2000-Mar-16 Thu ### ### ### ### 64.5 64.5 0.0
2000-Mar-14 Tue ### ### ### ### ### ### 0.0
2000-Mar-13 Mon 2 2 2 2 67.4 67.4 0.1
2000-Mar-10 Fri ### 2 ### 2 ### ### 0.1
2000-Mar-09 Thu 1.85 ### 1.85 ### 41,640 ### 88.7 88.7 0.0
2000-Mar-08 Wed 1.85 1.85 1.85 1.85 ### ### 0.1
2000-Mar-06 Mon 1.85 1.85 1.85 1.85 1,450 2,682 ### ### 0.1
2000-Mar-03 Fri 1.81 1.81 1.81 1.81 ### ### ###
2000-Mar-02 Thu 1.85 1.85 1.85 1.85 72.3 72.3 0.1
2000-Mar-01 Wed ### ### 1.85 1.85 ### ### 0.1
2000-Feb-24 Thu ### ### ### ### ### ### 0.0
2000-Feb-22 Tue 1.88 1.88 1.88 1.88 72.4 72.4 0.1
2000-Feb-21 Mon 1.88 1.88 1.88 1.88 65.0 65.0 0.1
2000-Feb-18 Fri 1.85 1.85 1.85 1.85 69.3 69.3 0.1
2000-Feb-17 Thu ### ### 1.85 1.85 19.9 19.9 0.1
2000-Feb-16 Wed ### ### ### ### 750 0 ### ### 0.0
2000-Feb-15 Tue ### ### ### ### 1,250 0 64.5 64.5 0.0
2000-Feb-11 Fri ### ### ### ### ### ### 0.0
2000-Feb-09 Wed 2 2 2 2 ### ### 0.1
2000-Feb-08 Tue 2 2 2 2 ### ### 0.1
2000-Feb-07 Mon 2 2 2 2 ### ### 0.1
2000-Feb-04 Fri 2 2 2 2 67.0 67.0 0.1
2000-Feb-03 Thu ### ### ### ### 71.3 71.3 0.0
2000-Feb-01 Tue 1.87 1.87 1.86 1.86 41.5 41.5 0.1
2000-Jan-28 Fri 1.87 ### 1.87 ### 91.0 91.0 0.0
2000-Jan-24 Mon 1.87 1.87 1.87 1.87 ### ### ###
2000-Jan-20 Thu 2 2 2 2 ### ### 0.1
2000-Jan-10 Mon 2 2 2 2 68.4 68.4 0.1
2000-Jan-07 Fri ### 2 ### 2 93.7 93.7 0.1
2000-Jan-06 Thu 1.85 1.85 1.85 1.85 71.9 71.9 0.1
2000-Jan-05 Wed 1.85 1.85 1.85 1.85 77.7 77.7 0.1
2000-Jan-04 Tue 1.85 1.85 1.85 1.85 70.4 70.4 0.1
1999-Dec-22 Wed 1.8 1.85 1.8 1.8 10,050 18,341 62.8 62.8 0.1
1999-Dec-21 Tue 1.85 1.85 1.85 1.85 72.9 72.9 0.1
1999-Dec-20 Mon ### ### 1.87 1.87 15,350 14,352 ### ### ###
1999-Dec-09 Thu ### ### ### ### ### ### 0.0
1999-Dec-08 Wed 1.85 1.85 1.85 1.85 4,850 8,972 67.8 67.8 0.1
1999-Dec-07 Tue 1.85 1.85 1.85 1.85 ### ### 0.1
1999-Dec-03 Fri ### ### ### ### 15,150 0 ### ### 0.0
1999-Dec-02 Thu ### ### ### ### 68.2 68.2 0.0
1999-Dec-01 Wed 2 2 2 2 ### ### 0.1
1999-Nov-30 Tue ### 2 ### 2 31,140 31,140 ### ### 0.1
1999-Nov-29 Mon ### ### ### ### ### ### 0.0
1999-Nov-22 Mon 2 2 2 2 ### ### 0.1
1999-Nov-19 Fri 2 2 2 2 68.9 68.9 0.1
1999-Nov-18 Thu 2 2 2 2 66.3 66.3 0.1
1999-Nov-16 Tue 2 2 2 2 ### ### 0.1
1999-Nov-12 Fri 2 2 2 2 ### ### 0.1
1999-Nov-11 Thu 2 2 2 2 ### ### 0.1
1999-Nov-09 Tue ### ### ### ### 69.2 69.2 0.0
1999-Nov-08 Mon ### ### ### ### 76.8 76.8 0.0
1999-Nov-04 Thu ### ### ### ### 72.2 72.2 0.0
1999-Nov-01 Mon 2 ### 2 ### 22,740 22,740 ### ### 0.0
1999-Oct-26 Tue 2 2 2 2 ### ### 0.1
1999-Oct-25 Mon ### ### ### ### ### ### 0.0
1999-Oct-20 Wed ### ### ### ### 64.0 64.0 0.0
1999-Oct-19 Tue ### ### ### ### 2,040 0 ### ### 0.0
1999-Oct-15 Fri ### ### ### ### ### ### 0.0
1999-Oct-14 Thu ### ### ### ### 7,050 0 10.5 10.5 0.0
1999-Oct-12 Tue ### ### ### ### ### ### 0.0
1999-Oct-11 Mon 2.21 2.21 ### ### 7,040 7,779 ### ### 0.0
1999-Oct-08 Fri 2.2 2.2 2.2 2.2 ### ### 0.2
1999-Oct-05 Tue 2.25 2.25 2.25 2.25 72.5 72.5 ###
1999-Oct-04 Mon 2.25 2.25 2.25 2.25 73.0 73.0 ###
1999-Oct-01 Fri 2.2 2.2 2.2 2.2 64.2 64.2 0.2
1999-Sep-30 Thu ### 2.2 ### 2.2 ### ### 0.2
1999-Sep-28 Tue 2.2 2.2 ### ### ### ### 0.0
1999-Sep-27 Mon 2.2 2.2 2.2 2.2 68.9 68.9 0.2
1999-Sep-24 Fri 2.2 2.2 2.2 2.2 ### ### 0.2
1999-Sep-23 Thu 2.2 2.2 2.2 2.2 ### ### 0.2
1999-Sep-10 Fri 2.25 2.27 2.25 2.25 17,220 ### 70.5 70.5 ###
1999-Sep-08 Wed 2.25 2.25 2.25 2.25 ### ### ###
1999-Sep-07 Tue 2.26 2.26 2.25 2.25 ### ### ###
1999-Sep-06 Mon 2.29 2.29 2.29 2.29 ### ### ###
1999-Sep-02 Thu 2.25 2.25 2.25 2.25 72.0 72.0 ###
1999-Aug-31 Tue 2.27 2.27 2.27 2.27 74.2 74.2 0.2
1999-Aug-26 Thu ### ### ### ### ### ### 0.0
1999-Aug-25 Wed ### ### ### ### ### ### 0.0
1999-Aug-24 Tue ### ### ### ### ### ### 0.0
1999-Aug-20 Fri 2.2 ### 2.2 ### 16,378 ### 91.6 91.6 0.0
1999-Aug-19 Thu ### ### ### ### 1,650 0 93.7 93.7 0.0
1999-Aug-18 Wed ### ### ### ### 1,350 0 67.2 67.2 0.0
1999-Aug-13 Fri 2.2 2.2 2.2 2.2 70.1 70.1 0.2
1999-Aug-12 Thu ### ### ### ### 67.8 67.8 0.0
1999-Aug-11 Wed ### ### ### ### ### ### 0.0
1999-Aug-10 Tue ### ### ### ### ### ### 0.0
1999-Aug-09 Mon ### ### ### ### 950 0 79.2 79.2 0.0
1999-Aug-06 Fri ### ### ### ### ### ### 0.0
1999-Aug-02 Mon ### ### ### ### 76.5 76.5 0.0
1999-Jul-30 Fri ### ### ### ### 69.5 69.5 0.0
1999-Jul-29 Thu ### ### ### ### ### ### 0.0
1999-Jul-28 Wed 2 2 2 2 71.3 71.3 0.1
1999-Jul-23 Fri ### 2 ### 2 88.2 88.2 0.1
1999-Jul-22 Thu ### ### ### ### 68.8 68.8 0.0
1999-Jul-19 Mon ### ### ### ### 7,247 0 65.9 65.9 0.0
1999-Jul-15 Thu 1.85 1.85 1.85 1.85 68.8 68.8 0.1
1999-Jul-12 Mon 1.85 1.85 1.85 1.85 65.7 65.7 0.1
1999-Jul-08 Thu 1.85 1.85 1.8 1.8 12,650 23,086 12.2 12.2 0.1
1999-Jul-07 Wed 1.85 1.85 1.85 1.85 73.0 73.0 0.1
1999-Jul-06 Tue 1.84 1.85 1.84 1.85 75.5 75.5 0.1
1999-Jul-02 Fri 1.85 1.85 1.85 1.85 ### ### 0.1
1999-Jun-29 Tue 1.8 1.8 1.8 1.8 ### ### 0.1
1999-Jun-28 Mon ### ### 1.85 1.85 ### ### 0.1
1999-Jun-24 Thu ### ### ### ### ### ### 0.0
1999-Jun-22 Tue 1.85 1.85 1.85 1.85 ### ### 0.1
1999-Jun-21 Mon ### ### ### ### ### ### 0.0
1999-Jun-18 Fri ### ### ### ### ### ### 0.0
1999-Jun-17 Thu ### ### ### ### 29.5 29.5 0.0
1999-Jun-15 Tue ### ### ### ### ### ### 0.0
1999-Jun-11 Fri ### ### ### ### ### ### 0.0
1999-Jun-10 Thu ### ### ### ### ### ### 0.0
1999-Jun-09 Wed 1.85 1.85 1.85 1.85 ### ### 0.1
1999-Jun-08 Tue 1.86 1.86 1.86 1.86 68.7 68.7 0.1
1999-Jun-04 Fri 1.85 1.85 1.85 1.85 250 ### 71.6 71.6 0.1
1999-Jun-03 Thu 1.85 1.85 1.85 1.85 ### ### 0.1
1999-Jun-01 Tue 1.85 1.85 1.85 1.85 ### ### 0.1
1999-May-28 Fri 1.85 1.85 1.85 1.85 70.2 70.2 0.1
1999-May-26 Wed 1.85 1.85 1.8 1.8 ### ### 0.1
1999-May-25 Tue 1.8 1.8 1.8 1.8 72.3 72.3 0.1
1999-May-24 Mon 1.85 1.85 1.8 1.8 13.4 13.4 0.1
1999-May-20 Thu ### ### ### ### ### ### 0.0
1999-May-19 Wed ### ### ### ### ### ### 0.0
1999-May-17 Mon ### ### ### ### ### ### 0.0
1999-May-14 Fri ### ### ### ### 75.5 75.5 0.0
1999-May-13 Thu ### ### ### ### 67.3 67.3 0.0
1999-May-11 Tue ### ### ### ### ### ### 0.0
1999-May-05 Wed ### ### ### ### 76.2 76.2 0.0
1999-May-04 Tue ### ### ### ### 85,257 0 78.5 78.5 0.0
1999-May-03 Mon ### ### ### ### ### ### 0.0
1999-Apr-30 Fri ### ### ### ### 70.7 70.7 0.0
1999-Apr-29 Thu ### ### ### ### 340 0 71.7 71.7 0.0
1999-Apr-28 Wed ### ### ### ### 21,370 0 81.3 81.3 0.0
1999-Apr-27 Tue ### ### ### ### 3,120 0 75.8 75.8 0.0
1999-Apr-26 Mon ### ### ### ### ### ### 0.0
1999-Apr-21 Wed ### ### ### ### 7,777 0 90.0 90.0 0.0
1999-Apr-15 Thu ### ### ### ### 12.6 12.6 0.0
1999-Apr-09 Fri ### ### ### ### ### ### 0.0
1999-Apr-08 Thu ### ### ### ### ### ### 0.0
1999-Apr-06 Tue ### ### ### ### 71.6 71.6 0.0
1999-Apr-01 Thu ### ### ### ### 71.9 71.9 0.0
1999-Mar-31 Wed ### ### ### ### 74.2 74.2 0.0
1999-Mar-30 Tue 2 2 2 2 ### ### 0.1
1999-Mar-29 Mon ### ### ### ### 73.2 73.2 0.0
1999-Mar-24 Wed ### ### ### ### 75.3 75.3 0.0
1999-Mar-22 Mon 2 2 2 2 ### ### 0.1
1999-Mar-17 Wed 2 2 2 2 ### ### 0.1
1999-Mar-15 Mon 2 2 2 2 ### ### 0.1
1999-Mar-12 Fri ### 2 ### 2 85.6 85.6 0.1
1999-Mar-09 Tue 2 2 2 2 ### ### 0.1
1999-Mar-04 Thu ### ### ### ### 16.2 16.2 0.0
1999-Mar-03 Wed ### ### ### ### ### ### 0.0
1999-Mar-01 Mon ### ### 2 2 27.1 27.1 0.1
1999-Feb-26 Fri ### ### 2 2 ### ### 0.1
1999-Feb-25 Thu ### ### ### ### ### ### 0.0
1999-Feb-24 Wed ### ### ### ### 72.3 72.3 0.0
1999-Feb-22 Mon 2 2 ### ### 15.1 15.1 0.0
1999-Feb-17 Wed 2 2 2 2 ### ### 0.1
1999-Feb-12 Fri ### ### ### ### 70.6 70.6 0.0
1999-Feb-10 Wed ### ### ### ### ### ### 0.0
1999-Feb-02 Tue ### ### ### ### 75.8 75.8 0.0
1999-Feb-01 Mon ### ### ### ### ### ### 0.0
1999-Jan-29 Fri 2 2 2 2 67.9 67.9 0.1
1999-Jan-22 Fri ### ### ### ### 70.6 70.6 0.0
1999-Jan-21 Thu 2 2 2 2 ### ### 0.1
1999-Jan-20 Wed ### 2 ### 2 ### ### 0.1
1999-Jan-19 Tue 2 2 2 2 ### ### 0.1
1999-Jan-18 Mon 2 2 2 2 ### ### 0.1
1999-Jan-15 Fri 2 2 2 2 63.9 63.9 0.1
1999-Jan-13 Wed ### ### ### ### 76.5 76.5 0.0
1999-Jan-07 Thu ### ### ### ### 25.2 25.2 0.0
1999-Jan-04 Mon ### ### ### ### 24.5 24.5 0.0
1998-Dec-31 Thu ### ### ### ### 61.3 61.3 0.0
1998-Dec-30 Wed ### ### ### ### ### ### 0.0
1998-Dec-23 Wed ### ### ### ### ### ### 0.0
1998-Dec-17 Thu ### ### ### ### 69.4 69.4 0.0
1998-Dec-10 Thu ### ### ### ### 34,070 0 ### ### 0.0
1998-Dec-09 Wed ### ### ### ### 78.8 78.8 0.0
1998-Dec-08 Tue ### ### ### ### 74.3 74.3 0.0
1998-Dec-07 Mon 1.85 1.85 1.85 1.85 74.6 74.6 0.1
1998-Dec-03 Thu 1.85 1.85 1.85 1.85 ### ### 0.1
1998-Dec-02 Wed 1.85 ### 1.85 1.85 ### ### 0.1
1998-Dec-01 Tue 1.85 1.85 1.8 1.8 14.1 14.1 0.1
1998-Nov-30 Mon 1.85 1.85 1.85 1.85 72.4 72.4 0.1
1998-Nov-24 Tue 1.85 1.85 1.85 1.85 75.9 75.9 0.1
1998-Nov-20 Fri 1.85 1.85 1.85 1.85 70.7 70.7 0.1
1998-Nov-19 Thu 1.85 1.85 1.85 1.85 10,450 ### ### ### 0.1
1998-Nov-18 Wed 1.85 1.85 1.85 1.85 75.1 75.1 0.1
1998-Nov-17 Tue 1.85 1.85 1.85 1.85 75.2 75.2 0.1
1998-Nov-12 Thu 1.85 1.85 1.85 1.85 ### ### 0.1
1998-Nov-10 Tue 1.81 1.81 1.81 1.81 ### ### ###
1998-Nov-05 Thu 1.85 1.85 1.85 1.85 ### ### 0.1
1998-Oct-30 Fri 1.85 1.85 1.85 1.85 66.5 66.5 0.1
1998-Oct-29 Thu 1.8 1.8 1.8 1.8 ### ### 0.1
1998-Oct-27 Tue 1.85 1.85 1.85 1.85 ### ### 0.1
1998-Oct-26 Mon 1.85 1.85 1.85 1.85 69.9 69.9 0.1
1998-Oct-23 Fri 1.85 1.85 1.85 1.85 80.1 80.1 0.1
1998-Oct-22 Thu ### ### ### ### 7.7 7.7 0.0
1998-Oct-21 Wed ### ### ### ### ### ### 0.0
1998-Oct-19 Mon 1.85 1.85 1.85 1.85 78.5 78.5 0.1
1998-Oct-15 Thu ### ### ### ### ### ### 0.0
1998-Oct-14 Wed ### ### ### ### ### ### 0.0
1998-Oct-13 Tue 1.88 1.88 1.85 1.85 19.1 19.1 0.1
1998-Oct-12 Mon 1.88 1.88 1.88 1.88 77.1 77.1 0.1
1998-Oct-02 Fri ### ### ### ### 68.1 68.1 0.0
1998-Oct-01 Thu ### ### ### ### 70.9 70.9 0.0
1998-Sep-25 Fri 1.86 1.86 1.85 1.85 31.9 31.9 0.1
1998-Sep-22 Tue ### ### 1.85 1.85 11.0 11.0 0.1
1998-Sep-21 Mon ### ### ### ### ### ### 0.0
1998-Sep-16 Wed ### ### ### ### 74.8 74.8 0.0
1998-Sep-10 Thu ### ### ### ### ### ### 0.0
1998-Sep-09 Wed ### ### ### ### 450 0 ### ### 0.0
1998-Sep-04 Fri ### ### ### ### 70.6 70.6 0.0
1998-Sep-02 Wed 2 2 2 2 69.9 69.9 0.1
1998-Aug-24 Mon ### ### ### ### 78.9 78.9 0.0
1998-Aug-21 Fri 2 2 2 2 73.1 73.1 0.1
1998-Aug-19 Wed 2 2 2 2 ### ### 0.1
1998-Aug-04 Tue ### ### ### ### 455 0 ### ### 0.0
1998-Aug-03 Mon ### ### ### ### 9,545 0 ### ### 0.0
1998-Jul-29 Wed ### ### ### ### 11.2 11.2 0.0
1998-Jul-23 Thu ### ### ### ### 455 0 ### ### 0.0
1998-Jul-21 Tue ### ### ### ### 71.0 71.0 0.0
1998-Jul-20 Mon ### ### ### ### ### ### 0.0
1998-Jul-15 Wed ### ### ### ### 94.8 94.8 0.0
1998-Jul-14 Tue ### ### ### ### 69.0 69.0 0.0
1998-Jul-09 Thu ### ### ### ### 90.2 90.2 0.0
1998-Jul-07 Tue ### ### ### ### ### ### 0.0
1998-Jul-03 Fri ### ### ### ### ### ### 0.0
1998-Jul-02 Thu ### ### ### ### 65.1 65.1 0.0
1998-Jul-01 Wed 2 2 2 2 59.8 59.8 0.1
1998-Jun-29 Mon 2 2 2 2 75.3 75.3 0.1
1998-Jun-25 Thu 2 2 ### ### 15.9 15.9 0.0
1998-Jun-22 Mon 2 2 2 2 76.5 76.5 0.1
1998-Jun-19 Fri ### ### 2 2 5,050 5,050 28.8 28.8 0.1
1998-Jun-17 Wed 2 2 2 2 71.7 71.7 0.1
1998-Jun-16 Tue ### ### ### ### 76.1 76.1 0.0
1998-Jun-02 Tue ### ### ### ### ### ### 0.0
1998-May-27 Wed 2.23 2.23 2.2 2.2 6,440 ### ### ### 0.2
1998-May-22 Fri 2.23 2.23 2.23 2.23 73.5 73.5 ###
1998-May-21 Thu 2.23 2.23 2.23 2.23 0 ###
1998-May-20 Wed 2.23 2.23 2.23 2.23 ### ### ###
1998-May-19 Tue 2.21 2.21 2.21 2.21 73.2 73.2 0.2
1998-May-18 Mon 2.23 2.23 2.23 2.23 0 ###
1998-May-15 Fri 2.23 2.23 2.23 2.23 ### ### ###
1998-May-05 Tue 2.21 2.21 2.2 2.2 ### ### 0.2
1998-Apr-24 Fri 2.23 2.23 2.23 2.23 ### ### ###
1998-Apr-22 Wed 2.22 2.22 2.22 2.22 74.0 74.0 0.2
1998-Apr-21 Tue 2.22 2.22 2.21 2.21 25.1 25.1 0.2
1998-Apr-17 Fri 2.25 2.25 2.25 2.25 76.1 76.1 ###
1998-Apr-15 Wed 2.21 2.21 2.21 2.21 ### ### 0.2
1998-Apr-02 Thu ### 2.2 ### 2.2 12,970 ### ### ### 0.2
1998-Mar-31 Tue ### ### ### ### ### ### 0.0
1998-Mar-30 Mon ### ### ### ### ### ### 0.0
1998-Mar-23 Mon 2.2 2.2 2.2 2.2 ### ### 0.2
1998-Mar-19 Thu ### ### ### ### 125,050 0 73.1 73.1 0.0
1998-Mar-17 Tue ### ### ### ### ### ### 0.0
1998-Mar-16 Mon ### ### ### ### ### ### 0.0
1998-Mar-10 Tue ### ### ### ### 73.3 73.3 0.0
1998-Mar-09 Mon ### ### ### ### ### ### 0.0
1998-Mar-05 Thu ### 2.2 ### 2.2 ### ### 0.2
1998-Mar-02 Mon 2.2 2.2 2.2 2.2 80.9 80.9 0.2
1998-Feb-27 Fri ### ### ### ### ### ### 0.0
1998-Feb-26 Thu ### ### ### ### ### ### 0.0
1998-Feb-25 Wed ### ### ### ### ### ### 0.0
1998-Feb-24 Tue ### ### ### ### ### ### 0.0
1998-Feb-18 Wed ### ### ### ### ### ### 0.0
1998-Feb-17 Tue ### ### ### ### ### ### 0.0
1998-Feb-16 Mon ### ### ### ### ### ### 0.0
1998-Feb-13 Fri ### ### ### ### 77.2 77.2 0.0
1998-Feb-12 Thu ### 2 ### 2 35,250 35,250 89.4 89.4 0.1
1998-Feb-11 Wed ### ### ### ### ### ### 0.0
1998-Feb-10 Tue 2 2 ### ### 5.5 5.5 0.0
1998-Feb-09 Mon 2 2 2 2 ### ### 0.1
1998-Feb-06 Fri 2 2 2 2 41 82 ### ### 0.1
1998-Jan-23 Fri 2 2 2 2 65.5 65.5 0.1
1998-Jan-22 Thu ### ### ### ### ### ### 0.0
1998-Jan-20 Tue 2 2 2 2 73.5 73.5 0.1
1998-Jan-16 Fri ### ### 2 2 7,373 7,373 9.2 9.2 0.1
1998-Jan-15 Thu ### ### ### ### ### ### 0.0
1998-Jan-12 Mon 2 2 2 2 81.0 81.0 0.1
1998-Jan-09 Fri ### ### ### ### ### ### 0.0
1998-Jan-08 Thu 2 2 ### ### 8.8 8.8 0.0
1998-Jan-06 Tue ### ### ### ### ### ### 0.0
1997-Dec-29 Mon ### ### ### ### 69.8 69.8 0.0
1997-Dec-24 Wed ### ### ### ### 71.6 71.6 0.0
1997-Dec-23 Tue ### ### ### ### ### ### 0.0
1997-Dec-19 Fri 2 2 2 2 ### ### 0.1
1997-Dec-15 Mon ### ### 1.85 1.85 ### ### 0.1
1997-Dec-11 Thu 1.87 1.87 1.85 1.85 ### ### 0.1
1997-Dec-04 Thu 1.85 1.85 1.85 1.85 71.7 71.7 0.1
1997-Dec-03 Wed 1.85 1.85 1.85 1.85 ### ### 0.1
1997-Dec-02 Tue 1.85 1.85 1.84 1.84 24.3 24.3 ###
1997-Nov-28 Fri 1.85 1.85 1.85 1.85 69.6 69.6 0.1
1997-Nov-27 Thu 1.8 1.8 1.8 1.8 75.8 75.8 0.1
1997-Nov-26 Wed 1.75 1.8 1.75 1.8 89.0 89.0 0.1
1997-Nov-25 Tue 1.75 1.75 1.75 1.75 11,083 ### 79.0 79.0 0.1
1997-Nov-21 Fri 1.75 1.75 1.75 1.75 66.5 66.5 0.1
1997-Nov-20 Thu 1.75 1.75 1.75 1.75 ### ### 0.1
1997-Nov-19 Wed 1.8 1.8 1.8 1.8 ### ### 0.1
1997-Nov-18 Tue 1.8 1.8 1.8 1.8 79.2 79.2 0.1
1997-Nov-14 Fri 1.85 1.85 1.85 1.85 ### ### 0.1
1997-Nov-13 Thu 1.75 1.75 1.75 1.75 71.7 71.7 0.1
1997-Nov-12 Wed 1.75 1.75 1.75 1.75 ### ### 0.1
1997-Nov-11 Tue 1.75 1.75 1.75 1.75 ### ### 0.1
1997-Nov-10 Mon 1.75 1.75 1.75 1.75 ### ### 0.1
1997-Nov-06 Thu 1.76 1.76 1.75 1.75 ### ### 0.1
1997-Nov-04 Tue 1.75 1.75 1.75 1.75 2,040 3,570 ### ### 0.1
1997-Oct-31 Fri 1.75 1.75 1.75 1.75 ### ### 0.1
1997-Oct-30 Thu 1.75 1.75 1.75 1.75 ### ### 0.1
1997-Oct-29 Wed 1.78 1.78 1.71 1.75 3,040 ### ### ### 0.1
1997-Oct-28 Tue 1.71 1.71 1.7 1.7 41.7 41.7 ###
1997-Oct-27 Mon 1.72 1.72 1.71 1.71 9,040 ### ### ### 0.1
1997-Oct-24 Fri 1.7 1.7 1.7 1.7 68.4 68.4 ###
1997-Oct-23 Thu 1.87 1.87 1.87 1.87 ### ### ###
1997-Oct-22 Wed 1.83 1.85 1.83 1.85 5,550 ### ### ### 0.1
1997-Oct-17 Fri 1.83 1.83 1.83 1.83 ### ### ###
1997-Oct-16 Thu 1.85 1.85 1.8 1.8 ### ### 0.1
1997-Oct-14 Tue 1.8 1.8 1.8 1.8 ### ### 0.1
1997-Oct-09 Thu 1.81 1.81 1.8 1.8 ### ### 0.1
1997-Oct-07 Tue 1.8 1.8 1.8 1.8 ### ### 0.1
1997-Oct-06 Mon 1.85 1.85 1.85 1.85 69.4 69.4 0.1
1997-Oct-03 Fri 1.85 1.85 1.85 1.85 550 ### 74.3 74.3 0.1
1997-Oct-02 Thu 1.87 1.87 1.87 1.87 ### ### ###
1997-Oct-01 Wed 1.85 1.85 1.85 1.85 ### ### 0.1
1997-Sep-29 Mon 1.85 1.85 1.85 1.85 ### ### 0.1
1997-Sep-26 Fri 1.85 1.85 1.85 1.85 4,450 ### ### ### 0.1
1997-Sep-25 Thu ### ### 1.85 1.85 11,850 ### ### ### 0.1
1997-Sep-24 Wed ### ### ### ### 650 0 ### ### 0.0
1997-Sep-22 Mon ### ### ### ### 65.2 65.2 0.0
1997-Sep-19 Fri ### ### ### ### 250 0 68.9 68.9 0.0
1997-Sep-18 Thu 1.85 1.85 1.85 1.85 7,250 ### 72.4 72.4 0.1
1997-Sep-11 Thu 1.8 1.8 1.8 1.8 ### ### 0.1
1997-Sep-08 Mon 1.75 1.8 1.71 1.71 12.7 12.7 0.1
1997-Sep-04 Thu 1.8 1.8 1.8 1.8 280 ### 73.8 73.8 0.1
1997-Sep-03 Wed 1.8 1.8 1.8 1.8 240 ### ### ### 0.1
1997-Aug-26 Tue 1.7 1.7 1.7 1.7 74.7 74.7 ###
1997-Aug-14 Thu 1.55 1.55 1.55 1.55 ### ### ###
1997-Aug-13 Wed 1.52 1.52 1.52 1.52 ### ### 0.1
1997-Aug-11 Mon 1.55 1.55 1.55 1.55 80.6 80.6 ###
1997-Jul-30 Wed ### ### 1.55 1.55 ### ### ###
1997-Jul-29 Tue 1.55 1.55 1.55 1.55 ### ### ###
1997-Jul-28 Mon 1.55 1.55 1.55 1.55 65.1 65.1 ###
1997-Jul-25 Fri 1.5 1.5 1.5 1.5 ### ### 0.1
1997-Jul-24 Thu 1.5 1.52 1.5 1.52 84.6 84.6 0.1
1997-Jul-23 Wed 1.5 1.5 1.5 1.5 ### ### 0.1
1997-Jul-22 Tue 1.46 1.46 1.46 1.46 71.6 71.6 0.1
1997-Jul-16 Wed 1.46 1.46 1.46 1.46 ### ### 0.1
1997-Jul-15 Tue 1.46 1.46 1.46 1.46 80.6 80.6 0.1
1997-Jul-08 Tue 1.45 1.45 1.45 1.45 ### ### ###
1997-Jul-07 Mon 1.48 1.48 1.45 1.45 6,783 ### 30.6 30.6 ###
1997-Jul-04 Fri 1.48 1.48 1.48 1.48 ### ### 0.1
1997-Jul-03 Thu 1.5 1.5 1.48 1.5 72.4 72.4 0.1
1997-Jul-02 Wed 1.48 1.48 1.48 1.48 ### ### 0.1
1997-Jun-26 Thu 1.48 1.48 1.48 1.48 ### ### 0.1
1997-Jun-20 Fri 1.45 1.45 1.45 1.45 67.0 67.0 ###
1997-Jun-13 Fri 1.45 1.45 1.45 1.45 ### ### ###
1997-Jun-05 Thu 1.45 1.45 1.45 1.45 77.2 77.2 ###
1997-Jun-02 Mon 1.44 1.44 1.44 1.44 ### ### 0.1
1997-May-29 Thu ### ### ### ### 65.3 65.3 0.0
1997-May-28 Wed ### 1.4 ### 1.4 72.7 72.7 ###
1997-May-26 Mon ### ### ### ### 5,250 0 68.9 68.9 0.0
1997-May-23 Fri ### ### ### ### 67.9 67.9 0.0
1997-May-22 Thu ### ### ### ### ### ### 0.0
1997-May-16 Fri ### ### ### ### 18.4 18.4 0.0
1997-May-15 Thu ### ### ### ### ### ### 0.0
1997-May-13 Tue 1.42 1.42 1.42 1.42 ### ### ###
1997-May-12 Mon 1.43 1.43 1.43 1.43 74.6 74.6 0.1
1997-May-09 Fri 1.42 1.42 1.42 1.42 ### ### ###
1997-May-07 Wed 1.42 1.42 1.42 1.42 72.4 72.4 ###
1997-May-05 Mon 1.42 1.42 1.42 1.42 77.3 77.3 ###
1997-Apr-30 Wed 1.42 1.42 1.42 1.42 ### ### ###
1997-Apr-17 Thu 1.425 1.425 1.42 1.42 26.1 26.1 ###
1997-Apr-16 Wed 1.4 1.4 1.4 1.4 73.8 73.8 ###
1997-Apr-14 Mon 1.4 1.4 ### 1.4 ### ### ###
1997-Apr-11 Fri ### ### ### ### 78.4 78.4 0.0
1997-Apr-10 Thu ### ### ### ### ### ### 0.0
1997-Apr-07 Mon ### ### ### ### 0 0.0
1997-Apr-02 Wed ### ### ### ### 74.0 74.0 0.0
1997-Apr-01 Tue ### ### ### ### ### ### 0.0
1997-Mar-27 Thu 1.4 1.4 1.4 1.4 59.7 59.7 ###
1997-Mar-26 Wed 1.4 1.4 1.4 1.4 ### ### ###
1997-Mar-25 Tue 1.4 1.4 1.4 1.4 0 ###
1997-Mar-24 Mon 1.4 1.4 1.4 1.4 ### ### ###
1997-Mar-21 Fri ### ### ### ### 0 0.0
1997-Mar-20 Thu ### ### ### ### ### ### 0.0
1997-Mar-19 Wed 1.45 1.45 1.45 1.45 0 ###
1997-Mar-18 Tue 1.45 1.45 1.45 1.45 ### ### ###
1997-Mar-17 Mon 1.45 1.45 1.45 1.45 ### ### ###
1997-Mar-14 Fri 1.45 1.45 1.4 1.4 ### ### ###
1997-Mar-13 Thu 1.45 1.45 1.45 1.45 69.5 69.5 ###
1997-Mar-12 Wed 1.45 1.45 1.45 1.45 ### ### ###
1997-Mar-11 Tue 1.45 1.45 1.45 1.45 ### ### ###
1997-Mar-07 Fri 1.45 1.45 1.45 1.45 ### ### ###
1997-Mar-05 Wed 1.41 1.45 1.4 1.4 ### ### ###
1997-Mar-04 Tue 1.4 1.4 1.4 1.4 ### ### ###
1997-Feb-27 Thu 1.45 1.45 1.45 1.45 ### ### ###
1997-Feb-24 Mon 1.56 1.56 1.45 1.45 13,974 ### 2.1 2.1 ###
1997-Feb-20 Thu ### ### ### ### ### ### 0.0
1997-Feb-17 Mon ### ### ### ### ### ### 0.0
1997-Feb-11 Tue 1.52 1.52 1.52 1.52 68.2 68.2 0.1
1997-Feb-07 Fri 1.52 1.52 1.52 1.52 ### ### 0.1
1997-Feb-06 Thu 1.5 1.5 1.5 1.5 63.8 63.8 0.1
1997-Feb-05 Wed ### ### 1.5 1.5 9,083 ### ### ### 0.1
1997-Feb-04 Tue 1.48 1.48 1.48 1.48 ### ### 0.1
1997-Jan-31 Fri 1.45 1.45 1.45 1.45 ### ### ###
1997-Jan-28 Tue 1.45 1.45 1.45 1.45 2,083 3,020 ### ### ###
1997-Jan-24 Fri 1.48 1.48 1.48 1.48 73.1 73.1 0.1
1997-Jan-22 Wed 1.45 1.45 1.45 1.45 ### ### ###
1997-Jan-21 Tue 1.45 1.45 1.45 1.45 0 ###
1997-Jan-20 Mon 1.45 1.45 1.45 1.45 0 ###
1997-Jan-16 Thu 1.45 1.45 1.45 1.45 ### ### ###
1997-Jan-15 Wed 1.45 1.45 1.45 1.45 23,057 ### ### ### ###
1997-Jan-14 Tue 1.51 1.51 1.5 1.5 27.6 27.6 0.1
1997-Jan-08 Wed 1.47 1.47 1.45 1.45 ### ### ###
1997-Jan-07 Tue 1.45 1.45 1.45 1.45 75.9 75.9 ###
1997-Jan-02 Thu ### ### ### ### ### ### 0.0
1996-Dec-23 Mon ### ### ### ### 68.5 68.5 0.0
1996-Dec-20 Fri ### ### ### ### ### ### 0.0
1996-Dec-18 Wed ### ### ### ### ### ### 0.0
1996-Dec-17 Tue ### ### ### ### ### ### 0.0
1996-Dec-16 Mon ### ### ### ### 79.6 79.6 0.0
1996-Dec-13 Fri ### ### ### ### ### ### 0.0
1996-Dec-11 Wed 1.26 1.26 1.26 1.26 77.0 77.0 ###
1996-Dec-09 Mon 1.26 1.26 1.26 1.26 67.8 67.8 ###
1996-Dec-05 Thu 1.25 1.25 1.25 1.25 ### ### ###
1996-Dec-04 Wed 1.25 1.25 1.25 1.25 68.9 68.9 ###
1996-Dec-02 Mon 1.25 1.25 1.25 1.25 70.7 70.7 ###
1996-Nov-28 Thu 1.2 1.2 1.2 1.2 67.9 67.9 0.1
1996-Nov-26 Tue 1.25 1.25 1.25 1.25 82.3 82.3 ###
1996-Nov-20 Wed 1.25 1.25 1.25 1.25 64.4 64.4 ###
1996-Nov-15 Fri 1.25 1.25 1.25 1.25 ### ### ###
1996-Nov-14 Thu 1.25 1.25 1.25 1.25 ### ### ###
1996-Nov-07 Thu 1.25 1.25 1.25 1.25 78.2 78.2 ###
1996-Oct-31 Thu 1.26 1.26 1.25 1.25 ### ### ###
1996-Oct-30 Wed 1.28 1.28 1.28 1.28 66.8 66.8 ###
1996-Oct-29 Tue 1.28 1.28 1.28 1.28 3,248 4,157 ### ### ###
1996-Oct-28 Mon 1.27 1.28 1.27 1.28 ### ### ###
1996-Oct-24 Thu 1.25 1.25 1.25 1.25 0 ###
1996-Oct-23 Wed 1.25 1.25 1.25 1.25 68.9 68.9 ###
1996-Oct-22 Tue 1.25 1.25 1.25 1.25 75.1 75.1 ###
1996-Oct-21 Mon 1.25 1.25 1.25 1.25 ### ### ###
1996-Oct-18 Fri 1.25 1.25 1.25 1.25 68.7 68.7 ###
1996-Oct-17 Thu 1.2 1.2 1.2 1.2 70.5 70.5 0.1
1996-Oct-16 Wed ### ### ### ### 73.4 73.4 0.0
1996-Oct-15 Tue ### ### ### ### 0 0.0
1996-Oct-14 Mon ### ### ### ### ### ### 0.0
1996-Oct-11 Fri ### ### ### ### ### ### 0.0
1996-Oct-10 Thu ### ### ### ### 0 0.0
1996-Oct-09 Wed ### ### ### ### 0 0.0
1996-Oct-08 Tue ### ### ### ### 9.0 9.0 0.0
1996-Oct-07 Mon ### ### ### ### 4.9 4.9 0.0
1996-Oct-04 Fri 1.24 1.24 1.24 1.24 0 0.1
1996-Oct-03 Thu 1.24 1.24 1.24 1.24 0 0.1
1996-Oct-02 Wed 1.24 1.24 1.24 1.24 0 0.1
1996-Oct-01 Tue 1.24 1.24 1.24 1.24 0 0.1
1996-Sep-30 Mon 1.24 1.24 1.24 1.24 64.9 64.9 0.1
1996-Sep-27 Fri 1.24 1.24 1.24 1.24 ### ### 0.1
1996-Sep-26 Thu 1.22 1.24 1.22 1.24 79.7 79.7 0.1
1996-Sep-25 Wed 1.24 1.24 1.24 1.24 0 0.1
1996-Sep-24 Tue 1.25 1.25 1.24 1.24 20.5 20.5 0.1
1996-Sep-23 Mon 1.25 1.25 1.25 1.25 0 ###
1996-Sep-20 Fri 1.25 1.25 1.25 1.25 ### ### ###
1996-Sep-19 Thu 1.25 1.25 1.25 1.25 ### ### ###
1996-Sep-18 Wed 1.25 1.25 1.25 1.25 ### ### ###
1996-Sep-17 Tue 1.25 1.25 1.25 1.25 ### ### ###
1996-Sep-16 Mon 1.26 1.26 1.26 1.26 0 ###
1996-Sep-13 Fri 1.26 1.26 1.26 1.26 0 ###
1996-Sep-12 Thu 1.26 1.26 1.26 1.26 ### ### ###
1996-Sep-11 Wed 1.26 1.26 1.26 1.26 0 ###
1996-Sep-10 Tue 1.26 1.26 1.26 1.26 ### ### ###
1996-Sep-09 Mon 1.24 1.24 1.24 1.24 74.2 74.2 0.1
1996-Sep-06 Fri 1.26 1.26 1.26 1.26 72.6 72.6 ###
1996-Sep-05 Thu 1.21 1.21 1.21 1.21 ### ### ###
1996-Sep-04 Wed 1.21 1.21 1.21 1.21 0 ###
1996-Sep-03 Tue 1.21 1.21 1.21 1.21 0 ###
1996-Sep-02 Mon 1.21 1.21 1.21 1.21 0 ###
1996-Aug-30 Fri 1.21 1.21 1.21 1.21 0 ###
1996-Aug-29 Thu 1.21 1.21 1.21 1.21 0 ###
1996-Aug-28 Wed 1.21 1.21 1.21 1.21 0 ###
1996-Aug-27 Tue 1.21 1.21 1.21 1.21 0 ###
1996-Aug-26 Mon 1.21 1.21 1.21 1.21 0 ###
1996-Aug-23 Fri 1.22 1.22 1.21 1.21 21.4 21.4 ###
1996-Aug-22 Thu 1.21 1.21 1.21 1.21 ### ### ###
1996-Aug-21 Wed ### ### ### ### 0 0.0
1996-Aug-20 Tue ### ### ### ### 0 0.0
1996-Aug-19 Mon ### ### ### ### 0 0.0
1996-Aug-16 Fri ### ### ### ### 0 0.0
1996-Aug-15 Thu ### ### ### ### 0 0.0
1996-Aug-14 Wed ### ### ### ### ### ### 0.0
1996-Aug-13 Tue ### ### ### ### 68.5 68.5 0.0
1996-Aug-12 Mon ### ### ### ### 0 0.0
1996-Aug-09 Fri ### ### ### ### ### ### 0.0
1996-Aug-08 Thu ### ### ### ### 0 0.0
1996-Aug-07 Wed ### ### ### ### 0 0.0
1996-Aug-06 Tue ### ### ### ### 0 0.0
1996-Aug-05 Mon ### ### ### ### 0 0.0
1996-Aug-02 Fri ### ### ### ### ### ### 0.0
1996-Aug-01 Thu ### ### ### ### 0 0.0
1996-Jul-31 Wed ### ### ### ### 0 0.0
1996-Jul-30 Tue ### ### ### ### 0 0.0
1996-Jul-29 Mon ### ### ### ### 0 0.0
1996-Jul-26 Fri ### ### ### ### 0 0.0
1996-Jul-25 Thu ### ### ### ### 0 0.0
1996-Jul-24 Wed ### ### ### ### 0 0.0
1996-Jul-23 Tue ### ### ### ### 0 0.0
1996-Jul-22 Mon ### ### ### ### 0 0.0
1996-Jul-19 Fri ### ### ### ### 0 0.0
1996-Jul-18 Thu ### ### ### ### 68.6 68.6 0.0
1996-Jul-17 Wed ### ### ### ### 0 0.0
1996-Jul-16 Tue ### ### ### ### ### ### 0.0
1996-Jul-15 Mon ### ### ### ### ### ### 0.0
1996-Jul-12 Fri ### ### ### ### 83.0 83.0 0.0
1996-Jul-11 Thu ### ### ### ### 79.8 79.8 0.0
1996-Jul-10 Wed ### ### ### ### ### ### 0.0
1996-Jul-09 Tue ### ### ### ### 0 0.0
1996-Jul-08 Mon ### ### ### ### 0 0.0
1996-Jul-05 Fri ### ### ### ### 0 0.0
1996-Jul-04 Thu ### ### ### ### 0 0.0
1996-Jul-03 Wed ### ### ### ### ### ### 0.0
1996-Jul-02 Tue ### ### ### ### 0 0.0
1996-Jul-01 Mon ### ### ### ### 70.7 70.7 0.0

     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 00:58:54 thru 2024-03-29 00:58:56 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000