Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sat 24-Apr-20 06:30:24 PM AEST

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

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

(ANC) ANGUS & COOTE (HOLDINGS) LIMITED Daily Prices...

     Prev Section TOC    Company Info for ANC    Limits Next Section


Company Details for (ANC) ANGUS & COOTE (HOLDINGS) LIMITED

Listing Code ANC
Listing Name ANGUS & COOTE (HOLDINGS) LIMITED
GICS Sector Retailing
ISIN Name ANGUS & COOTE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ANC2


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for ANC .. Friday 16th February 2007

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 3 2.0
MAX 10.81 ### 99.4


Font Format Legend

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


End of day Prices (full format),

9600 Days for (ANC) ANGUS & COOTE (HOLDINGS) LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-Apr-04 Wed 0 0 0 0 0 0.0
2007-Apr-03 Tue 0 0 0 0 0 0.0
2007-Apr-02 Mon 0 0 0 0 0 0.0
2007-Mar-30 Fri 0 0 0 0 0 0.0
2007-Mar-29 Thu 0 0 0 0 0 0.0
2007-Mar-28 Wed 0 0 0 0 0 0.0
2007-Mar-27 Tue 0 0 0 0 0 0.0
2007-Mar-26 Mon 0 0 0 0 0 0.0
2007-Mar-23 Fri 0 0 0 0 0 0.0
2007-Mar-22 Thu 0 0 0 0 0 0.0
2007-Mar-21 Wed 0 0 0 0 0 0.0
2007-Mar-20 Tue 0 0 0 0 0 0.0
2007-Mar-19 Mon 0 0 0 0 0 0.0
2007-Mar-16 Fri 0 0 0 0 0 0.0
2007-Mar-15 Thu 0 0 0 0 0 0.0
2007-Mar-14 Wed 0 0 0 0 0 0.0
2007-Mar-13 Tue 0 0 0 0 0 0.0
2007-Mar-12 Mon 0 0 0 0 0 0.0
2007-Mar-09 Fri 0 0 0 0 0 0.0
2007-Mar-08 Thu 0 0 0 0 0 0.0
2007-Mar-07 Wed 0 0 0 0 0 0.0
2007-Mar-06 Tue 0 0 0 0 0 0.0
2007-Mar-05 Mon 0 0 0 0 0 0.0
2007-Mar-02 Fri 0 0 0 0 0 0.0
2007-Mar-01 Thu 0 0 0 0 0 0.0
2007-Feb-28 Wed 0 0 0 0 0 0.0
2007-Feb-27 Tue 0 0 0 0 0 0.0
2007-Feb-26 Mon 0 0 0 0 0 0.0
2007-Feb-23 Fri 0 0 0 0 0 0.0
2007-Feb-22 Thu 0 0 0 0 0 0.0
2007-Feb-21 Wed 0 0 0 0 0 0.0
2007-Feb-20 Tue 0 0 0 0 0 0.0
2007-Feb-19 Mon 0 0 0 0 0 0.0
2007-Feb-16 Fri ### ### ### ### 120 0 69.8 69.8 0.0
2007-Feb-15 Thu 0 0 0 0 0 0.0
2007-Feb-14 Wed ### ### ### ### 67.0 67.0 0.0
2007-Feb-13 Tue ### ### ### ### 155 0 ### ### 0.0
2007-Feb-12 Mon ### ### ### ### 88 0 ### ### 0.0
2007-Feb-09 Fri 0 0 0 0 0 0.0
2007-Feb-08 Thu ### ### ### ### 3,475 0 66.4 66.4 0.0
2007-Feb-07 Wed 0 0 0 0 0 0.0
2007-Feb-06 Tue 0 0 0 0 0 0.0
2007-Feb-05 Mon ### ### ### ### 72.1 72.1 0.0
2007-Feb-02 Fri ### ### ### ### 550 0 65.7 65.7 0.0
2007-Feb-01 Thu 0 0 0 0 0 0.0
2007-Jan-31 Wed 0 0 0 0 0 0.0
2007-Jan-30 Tue ### ### ### ### 65.1 65.1 0.0
2007-Jan-29 Mon 0 0 0 0 0 0.0
2007-Jan-25 Thu 0 0 0 0 0 0.0
2007-Jan-24 Wed 0 0 0 0 0 0.0
2007-Jan-23 Tue 0 0 0 0 0 0.0
2007-Jan-22 Mon 6.26 6.26 6.24 6.24 ### ### 0.4
2007-Jan-19 Fri ### ### ### ### 63.9 63.9 0.0
2007-Jan-18 Thu 0 0 0 0 0 0.0
2007-Jan-17 Wed 6.29 6.29 6.29 6.29 555 ### ### ### ###
2007-Jan-16 Tue 0 0 0 0 0 0.0
2007-Jan-15 Mon 0 0 0 0 0 0.0
2007-Jan-12 Fri 0 0 0 0 0 0.0
2007-Jan-11 Thu 0 0 0 0 0 0.0
2007-Jan-10 Wed 0 0 0 0 0 0.0
2007-Jan-09 Tue 0 0 0 0 0 0.0
2007-Jan-08 Mon 0 0 0 0 0 0.0
2007-Jan-05 Fri 0 0 0 0 0 0.0
2007-Jan-04 Thu ### ### ### ### 155 0 ### ### 0.0
2007-Jan-03 Wed 0 0 0 0 0 0.0
2007-Jan-02 Tue 0 0 0 0 0 0.0
2006-Dec-29 Fri 6.22 6.22 6.22 6.22 ### ### 0.4
2006-Dec-28 Thu 6.23 6.23 6.23 6.23 ### ### 0.4
2006-Dec-27 Wed 6.22 6.22 6.22 6.22 87 541 61.1 61.1 0.4
2006-Dec-22 Fri 0 0 0 0 0 0.0
2006-Dec-21 Thu 6.25 6.25 6.21 6.21 34.2 34.2 ###
2006-Dec-20 Wed 6.21 6.21 6.21 6.21 ### ### ###
2006-Dec-19 Tue 6.22 6.22 6.2 6.2 38.5 38.5 0.4
2006-Dec-18 Mon 0 0 0 0 0 0.0
2006-Dec-15 Fri 6.22 6.29 6.21 6.29 13,920 ### ### ### ###
2006-Dec-14 Thu 6.23 6.23 6.2 6.22 28.8 28.8 0.4
2006-Dec-13 Wed 0 0 0 0 0 0.0
2006-Dec-12 Tue 6.24 6.24 6.23 6.23 36.9 36.9 0.4
2006-Dec-11 Mon 0 0 0 0 0 0.0
2006-Dec-08 Fri 6.24 6.24 6.24 6.24 ### ### 0.4
2006-Dec-07 Thu 6.2 6.2 6.2 6.2 68.2 68.2 0.4
2006-Dec-06 Wed 6.2 6.2 6.2 6.2 2,450 ### ### ### 0.4
2006-Dec-05 Tue 6.2 6.2 6.2 6.2 4,775 ### ### ### 0.4
2006-Dec-04 Mon ### ### ### ### 2,250 0 68.4 68.4 0.0
2006-Dec-01 Fri ### 6.2 ### 6.2 ### ### 0.4
2006-Nov-30 Thu ### ### ### ### ### ### 0.0
2006-Nov-29 Wed ### ### ### ### 59.7 59.7 0.0
2006-Nov-28 Tue ### ### ### ### ### ### 0.0
2006-Nov-27 Mon 6.2 6.2 ### ### 34,950 108,345 ### ### 0.0
2006-Nov-24 Fri 6.23 6.23 6.23 6.23 ### ### 0.4
2006-Nov-23 Thu 6.23 6.23 6.23 6.23 ### ### 0.4
2006-Nov-22 Wed 6.22 6.23 6.21 6.23 ### ### 0.4
2006-Nov-21 Tue 6.23 ### 6.22 6.22 14,770 ### 30.9 30.9 0.4
2006-Nov-20 Mon 6.26 ### 6.22 ### ### ### 0.0
2006-Nov-17 Fri ### ### 4.59 4.59 ### ### 0.3
2006-Nov-16 Thu 4.8 4.8 4.7 4.7 22.2 22.2 0.3
2006-Nov-15 Wed 4.59 4.79 4.59 4.79 1,927 ### 91.5 91.5 0.3
2006-Nov-14 Tue 4.55 4.58 4.55 4.58 15,325 69,958 ### ### 0.3
2006-Nov-13 Mon 4.85 4.85 ### ### 7.1 7.1 0.0
2006-Nov-10 Fri ### ### ### ### 60.9 60.9 0.0
2006-Nov-09 Thu ### ### ### ### 1,475 0 ### ### 0.0
2006-Nov-08 Wed ### ### 5 5 37.8 37.8 0.4
2006-Nov-07 Tue 5 5 ### 5 68.1 68.1 0.4
2006-Nov-06 Mon ### ### 5 5 ### ### 0.4
2006-Nov-03 Fri ### ### 5 ### ### ### 0.0
2006-Nov-02 Thu ### ### ### ### ### ### 0.0
2006-Nov-01 Wed ### ### ### ### ### ### 0.0
2006-Oct-31 Tue ### ### ### ### ### ### 0.0
2006-Oct-30 Mon ### ### ### ### ### ### 0.0
2006-Oct-27 Fri ### ### ### ### 1,350 0 70.1 70.1 0.0
2006-Oct-26 Thu 5 ### 5 ### ### ### 0.0
2006-Oct-25 Wed 0 0 0 0 0 0.0
2006-Oct-24 Tue ### 5 ### ### 73.7 73.7 0.0
2006-Oct-23 Mon ### 5 ### 5 77.4 77.4 0.4
2006-Oct-20 Fri 0 0 0 0 0 0.0
2006-Oct-19 Thu 4.8 4.8 4.8 4.8 71.0 71.0 0.3
2006-Oct-18 Wed 4.8 4.82 4.8 4.82 ### ### 0.3
2006-Oct-17 Tue ### ### 4.8 4.8 ### ### 0.3
2006-Oct-16 Mon ### ### ### ### 473,753 0 ### ### 0.0
2006-Oct-13 Fri ### ### 5.5 ### ### ### 0.0
2006-Oct-12 Thu 5.5 ### 5.5 5.5 13,575 ### ### ### 0.4
2006-Oct-11 Wed 5.41 5.5 5.41 5.5 ### ### 0.4
2006-Oct-10 Tue 5.4 5.4 5.4 5.4 2,250 12,150 61.6 61.6 0.4
2006-Oct-09 Mon ### ### 5.25 5.25 ### ### 0.4
2006-Oct-06 Fri ### ### ### ### 64.5 64.5 0.0
2006-Oct-05 Thu 0 0 0 0 0 0.0
2006-Oct-04 Wed ### ### ### ### 2,280 0 68.8 68.8 0.0
2006-Oct-03 Tue 0 0 0 0 0 0.0
2006-Oct-02 Mon 0 0 0 0 0 0.0
2006-Sep-29 Fri ### ### 5.28 5.28 23.1 23.1 0.4
2006-Sep-28 Thu ### ### ### ### 7,243 0 64.3 64.3 0.0
2006-Sep-27 Wed ### ### ### ### ### ### 0.0
2006-Sep-26 Tue 0 0 0 0 0 0.0
2006-Sep-25 Mon ### ### ### ### ### ### 0.0
2006-Sep-22 Fri ### ### ### ### ### ### 0.0
2006-Sep-21 Thu 0 0 0 0 0 0.0
2006-Sep-20 Wed ### ### ### ### 940 0 ### ### 0.0
2006-Sep-19 Tue 5.29 ### 5.29 ### ### ### 0.0
2006-Sep-18 Mon 0 0 0 0 0 0.0
2006-Sep-15 Fri ### ### ### ### 66.7 66.7 0.0
2006-Sep-14 Thu 0 0 0 0 0 0.0
2006-Sep-13 Wed 5.2 5.2 5.2 5.2 2,958 15,381 ### ### ###
2006-Sep-12 Tue ### 5.25 ### 5.25 ### ### 0.4
2006-Sep-11 Mon ### ### 5.2 5.2 29.6 29.6 ###
2006-Sep-08 Fri ### ### ### ### ### ### 0.0
2006-Sep-07 Thu 5.4 5.4 ### ### 2,975 ### ### ### 0.0
2006-Sep-06 Wed ### ### ### ### ### ### 0.0
2006-Sep-05 Tue 5.2 ### 5.2 ### 88.6 88.6 0.0
2006-Sep-04 Mon 0 0 0 0 0 0.0
2006-Sep-01 Fri ### ### ### ### 69.1 69.1 0.0
2006-Aug-31 Thu 4.5 5 4.5 5 98.2 98.2 0.4
2006-Aug-30 Wed 4.5 4.86 4.4 4.4 ### ### 0.3
2006-Aug-29 Tue ### ### ### ### 21.6 21.6 0.0
2006-Aug-28 Mon ### ### ### ### 4.1 4.1 0.0
2006-Aug-25 Fri 4.7 4.75 4.7 4.75 71.4 71.4 ###
2006-Aug-24 Thu 4.8 4.8 4.75 4.75 ### ### ###
2006-Aug-23 Wed 0 0 0 0 0 0.0
2006-Aug-22 Tue 4.8 4.8 4.8 4.8 84 ### 69.0 69.0 0.3
2006-Aug-21 Mon 4.85 4.85 4.8 4.8 22.3 22.3 0.3
2006-Aug-18 Fri 5 5 4.85 4.85 15,687 77,258 ### ### ###
2006-Aug-17 Thu 0 0 0 0 0 0.0
2006-Aug-16 Wed 5 5 5 5 ### ### 0.4
2006-Aug-15 Tue 0 0 0 0 0 0.0
2006-Aug-14 Mon 4.85 4.85 4.85 4.85 68.2 68.2 ###
2006-Aug-11 Fri ### ### ### 5 7,180 0 24.5 24.5 0.4
2006-Aug-10 Thu ### ### ### ### 68.7 68.7 0.0
2006-Aug-09 Wed 5 ### 5 ### 1,320 ### ### ### 0.0
2006-Aug-08 Tue ### ### 5 5 13.5 13.5 0.4
2006-Aug-07 Mon ### ### ### ### ### ### 0.0
2006-Aug-04 Fri ### ### ### ### ### ### 0.0
2006-Aug-03 Thu ### ### ### ### 68.1 68.1 0.0
2006-Aug-02 Wed 5.2 5.2 ### ### ### ### 0.0
2006-Aug-01 Tue 5.29 ### 5.23 5.23 ### ### ###
2006-Jul-31 Mon ### ### ### ### ### ### 0.0
2006-Jul-28 Fri 5.2 ### 5.2 ### 3,425 ### ### ### 0.0
2006-Jul-27 Thu 5.21 ### 5.21 ### ### ### 0.0
2006-Jul-26 Wed 5.2 5.2 5.2 5.2 ### ### ###
2006-Jul-25 Tue 5.25 ### 5.2 5.2 8,375 21,775 26.0 26.0 ###
2006-Jul-24 Mon 5.2 5.2 5.2 5.2 75.8 75.8 ###
2006-Jul-21 Fri 0 0 0 0 0 0.0
2006-Jul-20 Thu ### ### ### ### 70.5 70.5 0.0
2006-Jul-19 Wed 0 0 0 0 0 0.0
2006-Jul-18 Tue ### ### ### ### 73.2 73.2 0.0
2006-Jul-17 Mon 5.25 5.25 5.25 5.25 73.6 73.6 0.4
2006-Jul-14 Fri ### ### ### ### 78.2 78.2 0.0
2006-Jul-13 Thu ### ### ### ### ### ### 0.0
2006-Jul-12 Wed 5.25 ### 5.25 ### ### ### 0.0
2006-Jul-11 Tue 5.25 5.25 5.25 5.25 72.4 72.4 0.4
2006-Jul-10 Mon 5.25 5.25 5.25 5.25 ### ### 0.4
2006-Jul-07 Fri ### ### 5.2 ### ### ### 0.0
2006-Jul-06 Thu 5.27 5.27 5.25 5.25 ### ### 0.4
2006-Jul-05 Wed 5.25 ### 5.25 ### 6,280 16,485 ### ### 0.0
2006-Jul-04 Tue 5.2 5.2 5.2 5.2 67.8 67.8 ###
2006-Jul-03 Mon 5.21 ### 5.21 ### 82.6 82.6 0.0
2006-Jun-30 Fri 5.21 5.21 5.2 5.2 ### ### ###
2006-Jun-29 Thu ### ### ### ### 2.0 2.0 0.0
2006-Jun-28 Wed ### ### ### ### 12,457 0 ### ### 0.0
2006-Jun-27 Tue ### ### ### ### 1,027 0 ### ### 0.0
2006-Jun-26 Mon 5.7 5.7 ### ### 5.5 5.5 0.0
2006-Jun-23 Fri 5.8 5.81 5.7 5.7 21.4 21.4 0.4
2006-Jun-22 Thu 5.8 5.81 5.8 5.81 ### ### ###
2006-Jun-21 Wed 5.89 5.89 5.79 5.81 12,653 ### ### ### ###
2006-Jun-20 Tue 5.89 5.89 5.81 5.81 ### ### ###
2006-Jun-19 Mon 5.85 5.89 5.8 5.89 12,883 ### ### ### ###
2006-Jun-16 Fri ### ### 5.85 5.89 14,745 43,129 21.8 21.8 ###
2006-Jun-15 Thu ### ### ### ### 62.7 62.7 0.0
2006-Jun-14 Wed ### ### ### ### ### ### 0.0
2006-Jun-13 Tue 6 6 ### ### 45.3 45.3 0.0
2006-Jun-09 Fri ### ### ### ### 70.0 70.0 0.0
2006-Jun-08 Thu 6 6 6 6 84.9 84.9 0.4
2006-Jun-07 Wed ### 6 ### 6 ### ### 0.4
2006-Jun-06 Tue ### ### ### 6 76.3 76.3 0.4
2006-Jun-05 Mon 6 6 ### 6 68.6 68.6 0.4
2006-Jun-02 Fri 6 6 6 6 ### ### 0.4
2006-Jun-01 Thu 0 0 0 0 0 0.0
2006-May-31 Wed 6 6 6 6 68.7 68.7 0.4
2006-May-30 Tue 6 6 6 6 750 ### ### ### 0.4
2006-May-29 Mon 6 6 6 6 1,050 ### 65.8 65.8 0.4
2006-May-26 Fri 6 6 6 6 ### ### 0.4
2006-May-25 Thu ### ### 6 6 4,774 14,322 ### ### 0.4
2006-May-24 Wed 6.2 6.2 6 ### 13,924 ### 25.8 25.8 0.0
2006-May-23 Tue ### ### ### ### 11,441 0 ### ### 0.0
2006-May-22 Mon ### ### ### ### 725 0 ### ### 0.0
2006-May-19 Fri 6.89 6.89 6.89 6.89 1,647 11,347 ### ### 0.5
2006-May-18 Thu 6.85 6.85 6.85 6.85 ### ### ###
2006-May-17 Wed ### ### ### ### ### ### 0.0
2006-May-16 Tue 6.7 6.85 6.7 6.85 88.5 88.5 ###
2006-May-15 Mon 0 0 0 0 0 0.0
2006-May-12 Fri 0 0 0 0 0 0.0
2006-May-11 Thu 6.8 6.86 6.8 6.8 68.3 68.3 0.5
2006-May-10 Wed 6.8 6.8 6.8 6.8 68.6 68.6 0.5
2006-May-09 Tue 6.85 6.85 6.8 6.8 ### ### 0.5
2006-May-08 Mon 6.81 6.81 6.8 6.8 ### ### 0.5
2006-May-05 Fri ### ### ### ### 2,050 0 22.0 22.0 0.0
2006-May-04 Thu ### ### ### ### 650 0 ### ### 0.0
2006-May-03 Wed 7 7 ### ### ### ### 0.0
2006-May-02 Tue 7 7 ### ### ### ### 0.0
2006-May-01 Mon 0 0 0 0 0 0.0
2006-Apr-28 Fri ### 7 6.87 6.87 24.6 24.6 ###
2006-Apr-27 Thu 0 0 0 0 0 0.0
2006-Apr-26 Wed ### ### 6.87 6.87 8,545 29,352 19.9 19.9 ###
2006-Apr-24 Mon 6.87 ### 6.87 ### 75.3 75.3 0.0
2006-Apr-21 Fri 6.88 ### 6.87 6.87 2,485 ### 34.2 34.2 ###
2006-Apr-20 Thu ### 7 ### 7 ### ### 0.5
2006-Apr-19 Wed ### 7 ### ### 38.9 38.9 0.0
2006-Apr-18 Tue ### ### ### ### 4,250 0 ### ### 0.0
2006-Apr-13 Thu 0 0 0 0 0 0.0
2006-Apr-11 Tue 0 0 0 0 0 0.0
2006-Apr-10 Mon 7.25 7.25 7.25 7.25 220 ### 72.0 72.0 0.5
2006-Apr-07 Fri 7.25 7.25 7 7 1,120 7,980 ### ### 0.5
2006-Apr-06 Thu 7.25 7.25 7.25 7.25 220 ### 63.4 63.4 0.5
2006-Apr-05 Wed 7 ### 7 ### 780 ### 78.7 78.7 0.0
2006-Apr-04 Tue ### ### ### ### 1,150 0 ### ### 0.0
2006-Apr-03 Mon ### ### ### ### ### ### 0.0
2006-Mar-31 Fri 0 0 0 0 0 0.0
2006-Mar-30 Thu 0 0 0 0 0 0.0
2006-Mar-29 Wed 6.86 ### 6.86 ### ### ### 0.0
2006-Mar-28 Tue ### ### 6.8 6.8 ### ### 0.5
2006-Mar-27 Mon ### ### ### ### ### ### 0.0
2006-Mar-24 Fri ### ### ### ### 15,650 0 32.3 32.3 0.0
2006-Mar-23 Thu 7 7.2 7 ### ### ### 0.0
2006-Mar-22 Wed 0 0 0 0 0 0.0
2006-Mar-21 Tue 7 7 7 7 ### ### 0.5
2006-Mar-20 Mon 0 0 0 0 0 0.0
2006-Mar-17 Fri ### ### 7 7 ### ### 0.5
2006-Mar-16 Thu 0 0 0 0 0 0.0
2006-Mar-15 Wed 0 0 0 0 0 0.0
2006-Mar-14 Tue 7.2 7.2 7.2 7.2 ### ### 0.5
2006-Mar-13 Mon 7.2 7.2 7.2 7.2 1,081 7,783 ### ### 0.5
2006-Mar-10 Fri ### ### ### ### 17,626 0 99.4 99.4 0.0
2006-Mar-09 Thu ### ### ### ### 63.7 63.7 0.0
2006-Mar-08 Wed 0 0 0 0 0 0.0
2006-Mar-07 Tue ### ### ### ### 2,853 0 68.1 68.1 0.0
2006-Mar-06 Mon ### ### ### ### 275 0 66.9 66.9 0.0
2006-Mar-03 Fri ### ### ### ### 1,125 0 64.7 64.7 0.0
2006-Mar-02 Thu ### ### ### ### 3,875 0 ### ### 0.0
2006-Mar-01 Wed 6.7 6.78 6.7 6.78 ### ### 0.5
2006-Feb-28 Tue ### 6.8 ### 6.8 5,825 ### ### ### 0.5
2006-Feb-27 Mon ### ### ### ### 720 0 71.1 71.1 0.0
2006-Feb-24 Fri 0 0 0 0 0 0.0
2006-Feb-23 Thu 0 0 0 0 0 0.0
2006-Feb-22 Wed ### ### ### ### 66.5 66.5 0.0
2006-Feb-21 Tue ### ### ### ### 288 0 63.7 63.7 0.0
2006-Feb-20 Mon 6.55 6.55 6.5 6.55 3,725 ### ### ### 0.5
2006-Feb-17 Fri 0 0 0 0 0 0.0
2006-Feb-16 Thu 6.7 6.7 6.55 6.55 ### ### 0.5
2006-Feb-15 Wed 6.7 6.7 6.7 6.7 74.1 74.1 0.5
2006-Feb-14 Tue 0 0 0 0 0 0.0
2006-Feb-13 Mon 6.75 6.75 6.71 6.71 2,950 19,853 37.8 37.8 ###
2006-Feb-10 Fri 6.75 6.75 6.75 6.75 18,246 ### ### ### 0.5
2006-Feb-09 Thu 6.82 6.85 6.75 6.75 ### ### 0.5
2006-Feb-08 Wed 6.85 ### 6.85 6.85 ### ### ###
2006-Feb-07 Tue ### ### 6.88 6.88 32.9 32.9 ###
2006-Feb-06 Mon ### ### ### ### 2,585 0 63.5 63.5 0.0
2006-Feb-03 Fri 0 0 0 0 0 0.0
2006-Feb-02 Thu 7 ### 7 ### 3,388 11,858 76.8 76.8 0.0
2006-Feb-01 Wed 7 ### 7 7 ### ### 0.5
2006-Jan-31 Tue 7 ### 7 7 30,620 107,170 ### ### 0.5
2006-Jan-30 Mon ### ### 7 7 ### ### 0.5
2006-Jan-27 Fri 7.25 7.4 ### 7.4 1,740 ### 83.0 83.0 0.5
2006-Jan-25 Wed 0 0 0 0 0 0.0
2006-Jan-24 Tue 0 0 0 0 0 0.0
2006-Jan-23 Mon 0 0 0 0 0 0.0
2006-Jan-20 Fri 7.4 7.4 7.4 7.4 1,375 10,175 ### ### 0.5
2006-Jan-19 Thu 7.2 7.4 7.2 7.4 1,758 ### 85.5 85.5 0.5
2006-Jan-18 Wed 0 0 0 0 0 0.0
2006-Jan-17 Tue 0 0 0 0 0 0.0
2006-Jan-16 Mon 0 0 0 0 0 0.0
2006-Jan-13 Fri 7.4 7.4 ### 7.4 3,326 ### 64.7 64.7 0.5
2006-Jan-12 Thu 7.49 7.5 7.49 7.5 ### ### 0.5
2006-Jan-11 Wed 7.4 7.5 7.4 7.5 1,370 ### ### ### 0.5
2006-Jan-10 Tue 7.4 7.5 7.4 7.4 6,755 50,324 ### ### 0.5
2006-Jan-09 Mon 7.7 7.7 7.4 7.4 6.7 6.7 0.5
2006-Jan-06 Fri 7.7 7.7 7.7 7.7 ### ### 0.6
2006-Jan-05 Thu 7.76 7.76 7.7 7.7 ### ### 0.6
2006-Jan-04 Wed 0 0 0 0 0 0.0
2006-Jan-03 Tue ### ### 8 8 ### ### ###
2005-Dec-30 Fri ### ### ### ### 180 0 ### ### 0.0
2005-Dec-29 Thu 0 0 0 0 0 0.0
2005-Dec-28 Wed 0 0 0 0 0 0.0
2005-Dec-27 Tue ### ### ### ### 2,640 0 68.0 68.0 0.0
2005-Dec-23 Fri ### ### ### ### 2,640 0 68.0 68.0 0.0
2005-Dec-22 Thu ### ### ### ### 66.3 66.3 0.0
2005-Dec-21 Wed 8 8 8 8 68.0 68.0 ###
2005-Dec-20 Tue 0 0 0 0 0 0.0
2005-Dec-19 Mon ### 8 ### 8 ### ### ###
2005-Dec-16 Fri 0 0 0 0 0 0.0
2005-Dec-15 Thu 8 8 8 8 74.1 74.1 ###
2005-Dec-14 Wed ### ### ### ### 67.8 67.8 0.0
2005-Dec-13 Tue 7.75 7.8 7.75 7.8 626 ### 82.9 82.9 0.6
2005-Dec-12 Mon 0 0 0 0 0 0.0
2005-Dec-09 Fri 7.75 7.75 7.75 7.75 788 ### ### ### ###
2005-Dec-08 Thu 0 0 0 0 0 0.0
2005-Dec-07 Wed ### ### 7.8 7.8 ### ### 0.6
2005-Dec-06 Tue 0 0 0 0 0 0.0
2005-Dec-05 Mon 0 0 0 0 0 0.0
2005-Dec-02 Fri 0 0 0 0 0 0.0
2005-Dec-01 Thu 8.4 8.55 8.28 8.28 26.6 26.6 ###
2005-Nov-30 Wed 8.55 8.55 8.45 8.45 1,250 10,625 ### ### ###
2005-Nov-29 Tue 8.5 8.5 8.41 8.41 1,447 ### 28.9 28.9 ###
2005-Nov-28 Mon 8.45 8.45 8.45 8.45 ### ### ###
2005-Nov-25 Fri 0 0 0 0 0 0.0
2005-Nov-24 Thu ### ### ### ### 1,326 0 ### ### 0.0
2005-Nov-23 Wed ### ### ### ### 3,754 0 76.3 76.3 0.0
2005-Nov-22 Tue ### ### ### ### 3,120 0 74.6 74.6 0.0
2005-Nov-21 Mon ### 8.2 ### 8.2 4,770 19,557 ### ### 0.6
2005-Nov-18 Fri ### ### ### ### 2,476 0 ### ### 0.0
2005-Nov-17 Thu ### ### ### ### 1,250 0 27.5 27.5 0.0
2005-Nov-16 Wed ### ### ### ### ### ### 0.0
2005-Nov-15 Tue 0 0 0 0 0 0.0
2005-Nov-14 Mon ### ### ### ### 7,775 0 31.1 31.1 0.0
2005-Nov-11 Fri ### ### ### ### 36.5 36.5 0.0
2005-Nov-10 Thu 0 0 0 0 0 0.0
2005-Nov-09 Wed ### ### ### ### 73.4 73.4 0.0
2005-Nov-08 Tue ### ### ### ### 68.7 68.7 0.0
2005-Nov-07 Mon ### ### ### ### 2,285 0 29.7 29.7 0.0
2005-Nov-04 Fri 8 8 ### ### 30.2 30.2 0.0
2005-Nov-03 Thu ### ### ### ### 27.1 27.1 0.0
2005-Nov-02 Wed 0 0 0 0 0 0.0
2005-Nov-01 Tue 0 0 0 0 0 0.0
2005-Oct-31 Mon 0 0 0 0 0 0.0
2005-Oct-28 Fri 0 0 0 0 0 0.0
2005-Oct-27 Thu ### ### ### ### ### ### 0.0
2005-Oct-26 Wed 0 0 0 0 0 0.0
2005-Oct-25 Tue 0 0 0 0 0 0.0
2005-Oct-24 Mon 8.4 8.45 8.4 8.45 76.1 76.1 ###
2005-Oct-21 Fri 8.4 8.4 8.4 8.4 70.3 70.3 ###
2005-Oct-20 Thu 8.4 8.4 8.4 8.4 ### ### ###
2005-Oct-19 Wed 0 0 0 0 0 0.0
2005-Oct-18 Tue 8.5 8.5 8.5 8.5 ### ### 0.6
2005-Oct-17 Mon ### 8.25 ### 8.25 1,320 5,445 91.5 91.5 ###
2005-Oct-14 Fri 0 0 0 0 0 0.0
2005-Oct-13 Thu 0 0 0 0 0 0.0
2005-Oct-12 Wed ### ### ### ### 240 0 65.0 65.0 0.0
2005-Oct-11 Tue ### ### ### ### 150 0 72.7 72.7 0.0
2005-Oct-10 Mon ### ### ### ### ### ### 0.0
2005-Oct-07 Fri 0 0 0 0 0 0.0
2005-Oct-06 Thu 7.8 ### 7.8 ### 1,820 ### 88.6 88.6 0.0
2005-Oct-05 Wed 7.8 7.8 7.8 7.8 82.6 82.6 0.6
2005-Oct-04 Tue 7.8 7.8 7.8 7.8 323 ### 71.7 71.7 0.6
2005-Oct-03 Mon 7.7 7.8 7.7 7.8 3,658 28,349 81.7 81.7 0.6
2005-Sep-30 Fri 0 0 0 0 0 0.0
2005-Sep-29 Thu 7.8 7.8 7.8 7.8 ### ### 0.6
2005-Sep-28 Wed 0 0 0 0 0 0.0
2005-Sep-27 Tue 7.89 7.89 7.8 7.8 25.6 25.6 0.6
2005-Sep-26 Mon 0 0 0 0 0 0.0
2005-Sep-23 Fri ### ### ### ### 380 0 66.1 66.1 0.0
2005-Sep-22 Thu ### ### ### ### 25 0 65.0 65.0 0.0
2005-Sep-21 Wed ### ### ### ### 24,675 0 ### ### 0.0
2005-Sep-20 Tue 7.25 7.25 7.25 7.25 65.6 65.6 0.5
2005-Sep-19 Mon 7.25 7.25 7.2 7.2 31.5 31.5 0.5
2005-Sep-16 Fri ### ### ### ### 0 0.0
2005-Sep-15 Thu ### ### ### ### 188 0 ### ### 0.0
2005-Sep-14 Wed ### ### ### ### 0 0.0
2005-Sep-13 Tue 7.45 ### 7.45 ### 97.3 97.3 0.0
2005-Sep-12 Mon 7.2 7.2 7.2 7.2 1,250 ### 69.1 69.1 0.5
2005-Sep-09 Fri 7.2 7.2 7.2 7.2 322 ### ### ### 0.5
2005-Sep-08 Thu 7.2 7.2 7.2 7.2 0 0.5
2005-Sep-07 Wed ### 7.2 7 7.2 85.0 85.0 0.5
2005-Sep-06 Tue 7.5 7.5 7.5 7.5 ### ### 0.5
2005-Sep-05 Mon 7.58 7.58 7.58 7.58 ### ### ###
2005-Sep-02 Fri ### ### ### ### 0 0.0
2005-Sep-01 Thu ### ### ### ### 64.1 64.1 0.0
2005-Aug-31 Wed 7.7 7.7 ### ### ### ### 0.0
2005-Aug-30 Tue 7.75 7.75 7.75 7.75 67.5 67.5 ###
2005-Aug-29 Mon 7.75 7.75 7.75 7.75 78.8 78.8 ###
2005-Aug-26 Fri 7.7 7.75 7.7 7.7 2,456 18,972 ### ### 0.6
2005-Aug-25 Thu 7.7 7.7 7.7 7.7 5,946 45,784 ### ### 0.6
2005-Aug-24 Wed ### ### ### ### 120 0 ### ### 0.0
2005-Aug-23 Tue 7.7 7.7 ### ### 33.1 33.1 0.0
2005-Aug-22 Mon 7.58 7.7 7.58 7.7 ### ### 0.6
2005-Aug-19 Fri ### ### 7.56 7.56 ### ### 0.5
2005-Aug-18 Thu 7.5 7.55 7.5 7.55 2,180 ### 81.2 81.2 ###
2005-Aug-17 Wed 7.51 7.51 7.5 7.5 4,050 ### ### ### 0.5
2005-Aug-16 Tue 7.52 7.55 7.52 7.55 2,520 18,988 68.7 68.7 ###
2005-Aug-15 Mon ### ### 7.51 7.51 19.8 19.8 ###
2005-Aug-12 Fri 7.75 7.75 7.51 7.51 ### ### ###
2005-Aug-11 Thu 8 8 ### ### 1,055 4,220 ### ### 0.0
2005-Aug-10 Wed 8 8 8 8 0 ###
2005-Aug-09 Tue 8 8 8 8 1,053 8,424 70.3 70.3 ###
2005-Aug-08 Mon ### ### 8 8 650 ### ### ### ###
2005-Aug-05 Fri ### ### 8 8 2,077 ### 13.5 13.5 ###
2005-Aug-04 Thu 8.45 8.45 8.45 8.45 0 ###
2005-Aug-03 Wed 8.45 8.45 8.45 8.45 0 ###
2005-Aug-02 Tue 8.45 8.45 8.45 8.45 0 ###
2005-Aug-01 Mon 8.45 8.45 8.45 8.45 0 ###
2005-Jul-29 Fri 8.45 8.45 8.45 8.45 0 ###
2005-Jul-28 Thu 8.45 8.45 8.45 8.45 2,843 24,023 ### ### ###
2005-Jul-27 Wed 8.45 8.45 8.45 8.45 ### ### ###
2005-Jul-26 Tue 8.54 8.54 8.54 8.54 68.1 68.1 ###
2005-Jul-25 Mon 8.4 8.59 8.4 8.59 84.5 84.5 ###
2005-Jul-22 Fri 8.28 8.28 8.28 8.28 62.9 62.9 ###
2005-Jul-21 Thu ### ### ### ### 0 0.0
2005-Jul-20 Wed ### ### ### ### 0 0.0
2005-Jul-19 Tue ### ### ### ### 0 0.0
2005-Jul-18 Mon ### ### ### ### 0 0.0
2005-Jul-15 Fri ### ### ### ### ### ### 0.0
2005-Jul-14 Thu ### ### ### ### 67.1 67.1 0.0
2005-Jul-13 Wed 8.2 8.2 ### ### 470 1,926 ### ### 0.0
2005-Jul-12 Tue ### ### ### ### 71.8 71.8 0.0
2005-Jul-11 Mon ### ### ### ### 250 0 ### ### 0.0
2005-Jul-08 Fri 8.25 8.25 ### ### ### ### 0.0
2005-Jul-07 Thu 8.25 8.25 8.25 8.25 850 ### ### ### ###
2005-Jul-06 Wed 8.5 8.5 8.5 8.5 0 0.6
2005-Jul-05 Tue 8.5 8.5 8.5 8.5 0 0.6
2005-Jul-04 Mon 8.5 8.5 8.5 8.5 1,150 9,775 ### ### 0.6
2005-Jul-01 Fri 8 8 8 8 61.2 61.2 ###
2005-Jun-30 Thu 8.55 8.55 8 8 ### ### ###
2005-Jun-29 Wed 8.55 8.55 8.55 8.55 0 ###
2005-Jun-28 Tue 8.55 8.55 8.55 8.55 0 ###
2005-Jun-27 Mon 8.55 8.55 8.55 8.55 0 ###
2005-Jun-24 Fri ### ### 8.55 8.55 24.6 24.6 ###
2005-Jun-23 Thu 8.73 8.75 8.71 8.75 4,445 ### ### ### 0.6
2005-Jun-22 Wed 8.72 8.75 8.72 8.75 1,859 ### 74.4 74.4 0.6
2005-Jun-21 Tue 8.75 8.75 8.75 8.75 ### ### 0.6
2005-Jun-20 Mon 8.73 8.79 8.71 8.79 1,140 9,975 ### ### 0.6
2005-Jun-17 Fri 8.71 8.71 8.71 8.71 ### ### 0.6
2005-Jun-16 Thu 8.75 8.75 8.71 8.71 30.1 30.1 0.6
2005-Jun-15 Wed 8.79 8.79 8.79 8.79 0 0.6
2005-Jun-14 Tue ### 8.79 ### 8.79 2,785 12,240 ### ### 0.6
2005-Jun-10 Fri ### ### ### ### 0 0.0
2005-Jun-09 Thu 8.7 8.7 ### ### ### ### 0.0
2005-Jun-08 Wed 8.7 8.7 8.7 8.7 67.2 67.2 ###
2005-Jun-07 Tue 8.75 8.75 8.71 8.71 31.5 31.5 0.6
2005-Jun-06 Mon 8.75 8.75 8.75 8.75 ### ### 0.6
2005-Jun-03 Fri 8.7 8.7 8.7 8.7 0 ###
2005-Jun-02 Thu 8.7 8.7 8.7 8.7 0 ###
2005-Jun-01 Wed 8.85 8.85 8.7 8.7 ### ### ###
2005-May-31 Tue 8.8 8.8 8.8 8.8 0 0.6
2005-May-30 Mon 8.8 8.8 8.8 8.8 0 0.6
2005-May-27 Fri 8.8 8.8 8.8 8.8 5,250 ### 66.2 66.2 0.6
2005-May-26 Thu 8.71 8.71 8.71 8.71 0 0.6
2005-May-25 Wed 8.71 8.71 8.71 8.71 30,040 261,648 70.5 70.5 0.6
2005-May-24 Tue 8.75 8.8 8.73 8.73 1,140 ### 28.9 28.9 ###
2005-May-23 Mon 8.71 8.71 8.71 8.71 67.3 67.3 0.6
2005-May-20 Fri 8.7 8.7 8.7 8.7 750 6,524 ### ### ###
2005-May-19 Thu ### ### ### ### 0 0.0
2005-May-18 Wed ### ### ### ### 0 0.0
2005-May-17 Tue ### ### ### ### 2,340 0 ### ### 0.0
2005-May-16 Mon 8.88 8.88 ### ### 2,246 9,972 16.7 16.7 0.0
2005-May-13 Fri ### ### ### ### 0 0.0
2005-May-12 Thu ### ### ### ### 0 0.0
2005-May-11 Wed ### ### ### ### 0 0.0
2005-May-10 Tue ### ### ### ### 72.8 72.8 0.0
2005-May-09 Mon 8.8 8.8 8.8 8.8 0 0.6
2005-May-06 Fri 8.85 8.85 8.8 8.8 23.5 23.5 0.6
2005-May-05 Thu 8.8 8.85 8.8 8.85 ### ### 0.6
2005-May-04 Wed 8.85 8.85 8.85 8.85 0 0.6
2005-May-03 Tue 8.85 8.85 8.85 8.85 0 0.6
2005-May-02 Mon 8.85 8.85 8.85 8.85 0 0.6
2005-Apr-29 Fri 8.85 8.85 8.85 8.85 ### ### 0.6
2005-Apr-28 Thu 8.85 8.85 8.85 8.85 0 0.6
2005-Apr-27 Wed 8.89 ### 8.85 8.85 1,887 8,349 34.3 34.3 0.6
2005-Apr-26 Tue ### ### ### ### 19,251 0 ### ### 0.0
2005-Apr-22 Fri ### ### ### ### 71.3 71.3 0.0
2005-Apr-21 Thu ### ### 8.8 8.8 25.4 25.4 0.6
2005-Apr-20 Wed 8.8 9 8.8 ### 5,551 ### ### ### 0.0
2005-Apr-19 Tue 8.74 8.75 8.74 8.75 750 6,558 ### ### 0.6
2005-Apr-18 Mon 8.74 8.74 8.74 8.74 ### ### 0.6
2005-Apr-15 Fri ### 8.75 ### 8.75 ### ### 0.6
2005-Apr-14 Thu 8.75 8.75 8.75 8.75 0 0.6
2005-Apr-13 Wed 8.75 8.75 8.75 8.75 250 2,187 ### ### 0.6
2005-Apr-12 Tue 8.81 8.81 8.81 8.81 72.3 72.3 ###
2005-Apr-11 Mon 8.85 8.85 8.81 8.81 40.4 40.4 ###
2005-Apr-08 Fri 8.81 8.81 8.81 8.81 0 ###
2005-Apr-07 Thu 8.81 8.81 8.81 8.81 0 ###
2005-Apr-06 Wed 8.81 8.81 8.81 8.81 0 ###
2005-Apr-05 Tue 9 9 8.81 8.81 ### ### ###
2005-Apr-04 Mon 9 9 9 9 76.8 76.8 0.6
2005-Apr-01 Fri 8.7 8.8 8.7 8.8 1,970 ### 75.3 75.3 0.6
2005-Mar-31 Thu 8.58 8.58 8.55 8.58 64.4 64.4 0.6
2005-Mar-30 Wed 8.8 8.8 8.8 8.8 0 0.6
2005-Mar-29 Tue 8.85 ### 8.8 8.8 ### ### 0.6
2005-Mar-24 Thu ### ### ### ### 77.7 77.7 0.0
2005-Mar-23 Wed 9.26 9.26 9.2 9.2 40.3 40.3 0.7
2005-Mar-22 Tue ### ### 9.26 9.26 ### ### ###
2005-Mar-21 Mon ### ### 9.25 9.25 1,550 ### ### ### ###
2005-Mar-18 Fri 9.4 9.4 9.25 9.25 16.1 16.1 ###
2005-Mar-17 Thu 9.45 9.45 9.45 9.45 0 0.7
2005-Mar-16 Wed 9.45 9.45 9.45 9.45 0 0.7
2005-Mar-15 Tue 9.45 9.45 9.45 9.45 0 0.7
2005-Mar-14 Mon 9.45 9.45 9.45 9.45 ### ### 0.7
2005-Mar-11 Fri 9.45 9.45 9.45 9.45 0 0.7
2005-Mar-10 Thu ### 9.45 ### 9.45 1,620 7,654 74.2 74.2 0.7
2005-Mar-09 Wed 9.25 9.25 9.25 9.25 0 ###
2005-Mar-08 Tue 9.25 9.25 9.25 9.25 0 ###
2005-Mar-07 Mon 9.25 9.25 9.25 9.25 68.4 68.4 ###
2005-Mar-04 Fri 9.5 9.5 9.5 9.5 0 0.7
2005-Mar-03 Thu 9.5 9.5 9.5 9.5 0 0.7
2005-Mar-02 Wed 9.5 9.5 9.5 9.5 0 0.7
2005-Mar-01 Tue 9.5 9.5 9.5 9.5 725 6,887 ### ### 0.7
2005-Feb-28 Mon ### ### ### ### 0 0.0
2005-Feb-25 Fri ### ### ### ### 0 0.0
2005-Feb-24 Thu ### ### ### ### 0 0.0
2005-Feb-23 Wed ### ### ### ### 0 0.0
2005-Feb-22 Tue ### ### ### ### 0 0.0
2005-Feb-21 Mon ### ### ### ### 0 0.0
2005-Feb-18 Fri ### ### ### ### 0 0.0
2005-Feb-17 Thu ### ### ### ### 71.3 71.3 0.0
2005-Feb-16 Wed 9.59 9.59 9.59 9.59 0 0.7
2005-Feb-15 Tue 9.59 9.59 9.59 9.59 0 0.7
2005-Feb-14 Mon 9.59 9.59 9.59 9.59 0 0.7
2005-Feb-11 Fri 9.59 9.59 9.59 9.59 250 ### 65.8 65.8 0.7
2005-Feb-10 Thu ### ### ### ### 0 0.0
2005-Feb-09 Wed 9.59 ### 9.59 ### 74.0 74.0 0.0
2005-Feb-08 Tue 9.59 9.59 9.59 9.59 72.2 72.2 0.7
2005-Feb-07 Mon ### ### ### ### ### ### 0.0
2005-Feb-04 Fri 9.75 9.75 ### ### 21.2 21.2 0.0
2005-Feb-03 Thu ### ### 9.75 9.75 ### ### ###
2005-Feb-02 Wed 10.25 10.25 ### ### 675 3,459 22.1 22.1 0.0
2005-Feb-01 Tue ### 10.2 ### 10.2 ### ### 0.7
2005-Jan-31 Mon ### ### ### ### 73.6 73.6 0.0
2005-Jan-28 Fri 10.2 10.2 10.2 10.2 0 0.7
2005-Jan-27 Thu 10.2 10.2 10.2 10.2 ### ### 0.7
2005-Jan-25 Tue 10.26 10.26 10.26 10.26 985 ### 72.2 72.2 0.7
2005-Jan-24 Mon 10.26 10.26 10.26 10.26 ### ### 0.7
2005-Jan-21 Fri 10.45 10.45 10.45 10.45 0 ###
2005-Jan-20 Thu 10.4 10.45 10.4 10.45 ### ### ###
2005-Jan-19 Wed 10.45 10.45 10.45 10.45 950 9,927 75.6 75.6 ###
2005-Jan-18 Tue ### ### ### ### 0 0.0
2005-Jan-17 Mon ### ### ### ### 0 0.0
2005-Jan-14 Fri ### ### ### ### 75 0 72.0 72.0 0.0
2005-Jan-13 Thu ### ### ### ### 0 0.0
2005-Jan-12 Wed ### ### ### ### 14.3 14.3 0.0
2005-Jan-11 Tue 10.25 10.25 10.25 10.25 0 0.7
2005-Jan-10 Mon 10.25 10.25 10.25 10.25 0 0.7
2005-Jan-07 Fri ### ### 10.25 10.25 ### ### 0.7
2005-Jan-06 Thu 10.81 10.81 10.81 10.81 69.0 69.0 0.8
2005-Jan-05 Wed 10.75 10.75 10.75 10.75 920 ### ### ### 0.8
2005-Jan-04 Tue ### 10.7 ### 10.7 ### ### 0.8
2004-Dec-31 Fri ### ### ### ### 0 0.0
2004-Dec-30 Thu ### ### ### ### 0 0.0
2004-Dec-29 Wed ### ### ### ### 50 0 72.7 72.7 0.0
2004-Dec-24 Fri ### ### ### ### ### ### 0.0
2004-Dec-23 Thu ### ### ### ### 0 0.0
2004-Dec-22 Wed ### ### ### ### 0 0.0
2004-Dec-21 Tue ### ### ### ### 970 0 85.6 85.6 0.0
2004-Dec-20 Mon 9.85 9.85 9.85 9.85 72.0 72.0 ###
2004-Dec-17 Fri ### ### ### ### 2,487 0 16.2 16.2 0.0
2004-Dec-16 Thu ### ### ### ### 250 0 ### ### 0.0
2004-Dec-15 Wed ### ### ### ### 70.2 70.2 0.0
2004-Dec-14 Tue ### ### ### ### ### ### 0.0
2004-Dec-13 Mon ### ### ### ### 0 0.0
2004-Dec-10 Fri ### ### ### ### 0 0.0
2004-Dec-09 Thu ### ### ### ### 0 0.0
2004-Dec-08 Wed ### ### ### ### 0 0.0
2004-Dec-07 Tue ### ### ### ### ### ### 0.0
2004-Dec-06 Mon 9.76 9.76 9.75 9.76 1,050 10,242 ### ### 0.7
2004-Dec-03 Fri 9.7 9.7 9.7 9.7 0 0.7
2004-Dec-02 Thu ### ### 9.7 9.7 10.9 10.9 0.7
2004-Dec-01 Wed ### ### ### ### 0 0.0
2004-Nov-30 Tue ### ### ### ### 1,525 0 68.9 68.9 0.0
2004-Nov-29 Mon 10.25 ### 10.25 ### 3,853 19,746 ### ### 0.0
2004-Nov-26 Fri 10.2 10.2 10.2 10.2 ### ### 0.7
2004-Nov-25 Thu 10.2 10.2 10.2 10.2 64.8 64.8 0.7
2004-Nov-24 Wed ### ### ### ### 0 0.0
2004-Nov-23 Tue ### ### ### ### 880 0 65.0 65.0 0.0
2004-Nov-22 Mon ### ### ### ### 0 0.0
2004-Nov-19 Fri ### ### ### ### 1,545 0 ### ### 0.0
2004-Nov-18 Thu ### ### ### ### 14,120 0 ### ### 0.0
2004-Nov-17 Wed ### ### ### ### 1,055 0 ### ### 0.0
2004-Nov-16 Tue ### ### ### ### 645 0 78.5 78.5 0.0
2004-Nov-15 Mon 9.87 9.87 9.87 9.87 0 ###
2004-Nov-12 Fri 9.87 9.87 9.87 9.87 0 ###
2004-Nov-11 Thu 9.87 9.87 9.87 9.87 ### ### ###
2004-Nov-10 Wed 9.81 ### 9.81 ### ### ### 0.0
2004-Nov-09 Tue 9.8 9.8 9.8 9.8 0 0.7
2004-Nov-08 Mon ### ### 9.8 9.8 4,026 19,727 ### ### 0.7
2004-Nov-05 Fri ### ### ### ### ### ### 0.0
2004-Nov-04 Thu ### ### ### ### ### ### 0.0
2004-Nov-03 Wed 9.85 9.85 9.85 9.85 66.4 66.4 ###
2004-Nov-02 Tue ### ### ### ### 0 0.0
2004-Nov-01 Mon 9.7 ### 9.7 ### 33,458 162,271 90.6 90.6 0.0
2004-Oct-29 Fri 9.7 9.7 9.7 9.7 66.1 66.1 0.7
2004-Oct-28 Thu 9.55 9.55 9.5 9.5 ### ### 0.7
2004-Oct-27 Wed 9.5 9.5 9.5 9.5 750 7,125 ### ### 0.7
2004-Oct-26 Tue 9.5 9.5 9.5 9.5 4,050 38,475 ### ### 0.7
2004-Oct-25 Mon 9.46 9.5 9.46 9.5 850 8,058 ### ### 0.7
2004-Oct-22 Fri 9.5 9.5 9.4 9.4 ### ### ###
2004-Oct-21 Thu 9.4 9.4 9.4 9.4 ### ### ###
2004-Oct-20 Wed 9.4 9.4 9.4 9.4 2,250 21,150 ### ### ###
2004-Oct-19 Tue 9.45 9.45 9.4 9.4 2,458 ### 29.8 29.8 ###
2004-Oct-18 Mon 9.48 9.48 9.45 9.45 ### ### 0.7
2004-Oct-15 Fri 9.5 9.5 9.4 9.4 1,170 11,056 ### ### ###
2004-Oct-14 Thu 9.5 9.5 9.5 9.5 0 0.7
2004-Oct-13 Wed 9.5 9.5 9.5 9.5 0 0.7
2004-Oct-12 Tue 9.5 9.5 9.5 9.5 0 0.7
2004-Oct-11 Mon 9.5 9.5 9.5 9.5 0 0.7
2004-Oct-08 Fri 9.5 9.5 9.5 9.5 69.5 69.5 0.7
2004-Oct-07 Thu 9.2 9.2 9.2 9.2 0 0.7
2004-Oct-06 Wed 9.2 9.2 9.2 9.2 69.2 69.2 0.7
2004-Oct-05 Tue 9.2 9.4 9.2 9.2 1,528 ### 70.1 70.1 0.7
2004-Oct-04 Mon 9.2 9.2 9.2 9.2 0 0.7
2004-Oct-01 Fri ### ### 9.2 9.2 6,250 28,749 ### ### 0.7
2004-Sep-30 Thu ### 9.4 ### 9.4 ### ### ###
2004-Sep-29 Wed 9.5 9.5 ### ### ### ### 0.0
2004-Sep-28 Tue 9.5 9.5 9.5 9.5 1,150 10,925 68.7 68.7 0.7
2004-Sep-27 Mon ### ### ### ### 0 0.0
2004-Sep-24 Fri ### ### ### ### 0 0.0
2004-Sep-23 Thu ### ### 9.7 ### ### ### 0.0
2004-Sep-22 Wed ### ### ### ### 0 0.0
2004-Sep-21 Tue ### ### ### ### 50 0 66.5 66.5 0.0
2004-Sep-20 Mon 9 ### 9 ### 98.7 98.7 0.0
2004-Sep-17 Fri 8.45 ### 8.45 ### 82.0 82.0 0.0
2004-Sep-16 Thu ### 8.45 ### 8.45 ### ### ###
2004-Sep-15 Wed ### ### ### ### 0 0.0
2004-Sep-14 Tue ### ### ### ### 28.9 28.9 0.0
2004-Sep-13 Mon 8.2 8.28 8.2 8.28 ### ### ###
2004-Sep-10 Fri 8.2 8.2 8.2 8.2 0 0.6
2004-Sep-09 Thu 8.2 8.2 8.2 8.2 ### ### 0.6
2004-Sep-08 Wed ### ### ### ### ### ### 0.0
2004-Sep-07 Tue ### ### ### ### 0 0.0
2004-Sep-06 Mon ### ### ### ### 0 0.0
2004-Sep-03 Fri ### ### ### ### 0 0.0
2004-Sep-02 Thu ### ### ### ### 0 0.0
2004-Sep-01 Wed 8.2 8.2 ### ### ### ### 0.0
2004-Aug-31 Tue 8 8 8 8 0 ###
2004-Aug-30 Mon 8 8 8 8 0 ###
2004-Aug-27 Fri 8 8 8 8 2,728 21,824 ### ### ###
2004-Aug-26 Thu 8 8 8 8 1,472 11,776 70.6 70.6 ###
2004-Aug-25 Wed ### 8 ### 8 ### ### ###
2004-Aug-24 Tue ### ### ### ### 0 0.0
2004-Aug-23 Mon ### ### ### ### 0 0.0
2004-Aug-20 Fri ### ### ### ### 0 0.0
2004-Aug-19 Thu ### ### ### ### 0 0.0
2004-Aug-18 Wed ### ### ### ### 0 0.0
2004-Aug-17 Tue ### ### ### ### 0 0.0
2004-Aug-16 Mon ### ### ### ### 0 0.0
2004-Aug-13 Fri ### ### ### ### ### ### 0.0
2004-Aug-12 Thu 8.2 8.2 8.2 8.2 880 ### 73.8 73.8 0.6
2004-Aug-11 Wed ### ### ### ### 0 0.0
2004-Aug-10 Tue ### ### ### ### ### ### 0.0
2004-Aug-09 Mon ### ### ### ### 75.0 75.0 0.0
2004-Aug-06 Fri 8.2 8.2 8.2 8.2 120 983 ### ### 0.6
2004-Aug-05 Thu ### ### ### ### 0 0.0
2004-Aug-04 Wed ### ### ### ### 0 0.0
2004-Aug-03 Tue ### ### ### ### 0 0.0
2004-Aug-02 Mon ### ### ### ### 0 0.0
2004-Jul-30 Fri ### ### ### ### 0 0.0
2004-Jul-29 Thu ### ### ### ### 0 0.0
2004-Jul-28 Wed ### ### ### ### 0 0.0
2004-Jul-27 Tue ### ### ### ### 0 0.0
2004-Jul-26 Mon ### ### ### ### 0 0.0
2004-Jul-23 Fri ### ### ### ### ### ### 0.0
2004-Jul-22 Thu ### ### ### ### 0 0.0
2004-Jul-21 Wed ### ### ### ### ### ### 0.0
2004-Jul-20 Tue ### ### ### ### 0 0.0
2004-Jul-19 Mon ### ### ### ### 0 0.0
2004-Jul-16 Fri ### ### ### ### 0 0.0
2004-Jul-15 Thu ### ### ### ### 0 0.0
2004-Jul-14 Wed ### ### ### ### 0 0.0
2004-Jul-13 Tue ### ### ### ### 20.3 20.3 0.0
2004-Jul-12 Mon ### ### ### ### 83 0 74.4 74.4 0.0
2004-Jul-09 Fri ### ### ### ### 1,727 0 ### ### 0.0
2004-Jul-08 Thu 8.2 8.2 8.2 8.2 67.6 67.6 0.6
2004-Jul-07 Wed ### ### ### ### 65.2 65.2 0.0
2004-Jul-06 Tue ### ### ### ### 0 0.0
2004-Jul-05 Mon ### ### ### ### 0 0.0
2004-Jul-02 Fri ### ### ### ### 0 0.0
2004-Jul-01 Thu ### ### ### ### 0 0.0
2004-Jun-30 Wed ### ### ### ### 0 0.0
2004-Jun-29 Tue ### ### ### ### 480 0 70.2 70.2 0.0
2004-Jun-28 Mon 8.75 8.75 8.75 8.75 0 0.6
2004-Jun-25 Fri 8.75 8.75 8.75 8.75 0 0.6
2004-Jun-24 Thu 8.75 8.75 8.75 8.75 0 0.6
2004-Jun-23 Wed 8.75 8.75 8.75 8.75 0 0.6
2004-Jun-22 Tue 8.75 8.75 8.75 8.75 ### ### 0.6
2004-Jun-21 Mon ### ### ### ### 0 0.0
2004-Jun-18 Fri ### ### ### ### 0 0.0
2004-Jun-17 Thu 8.75 8.75 ### ### 3,176 ### ### ### 0.0
2004-Jun-16 Wed 8.5 8.5 8.5 8.5 22 187 ### ### 0.6
2004-Jun-15 Tue 8.5 8.5 8.5 8.5 1,455 ### ### ### 0.6
2004-Jun-11 Fri 8.5 8.5 8.5 8.5 0 0.6
2004-Jun-10 Thu 8.5 8.5 8.4 8.5 2,075 ### ### ### 0.6
2004-Jun-09 Wed ### ### ### ### ### ### 0.0
2004-Jun-08 Tue ### ### ### ### 3,377 0 74.8 74.8 0.0
2004-Jun-07 Mon ### ### ### ### 0 0.0
2004-Jun-04 Fri ### ### ### ### 72.3 72.3 0.0
2004-Jun-03 Thu ### ### ### ### 320 0 74.2 74.2 0.0
2004-Jun-02 Wed ### ### ### ### 70.8 70.8 0.0
2004-Jun-01 Tue ### ### ### ### 0 0.0
2004-May-31 Mon ### ### ### ### 0 0.0
2004-May-28 Fri ### ### ### ### 1,070 0 ### ### 0.0
2004-May-27 Thu ### 8.2 ### ### ### ### 0.0
2004-May-26 Wed 8 8 8 8 0 ###
2004-May-25 Tue ### ### 8 8 2,387 9,548 29.8 29.8 ###
2004-May-24 Mon ### ### ### ### 76.7 76.7 0.0
2004-May-21 Fri 8.2 8.2 8.2 8.2 1,370 ### 66.5 66.5 0.6
2004-May-20 Thu ### 8 ### 8 ### ### ###
2004-May-19 Wed 7.7 7.7 7.7 7.7 0 0.6
2004-May-18 Tue 7.7 7.7 7.7 7.7 80 ### 73.5 73.5 0.6
2004-May-17 Mon ### ### ### ### 0 0.0
2004-May-14 Fri ### ### ### ### 0 0.0
2004-May-13 Thu ### ### ### ### 0 0.0
2004-May-12 Wed ### ### ### ### 1,078 0 ### ### 0.0
2004-May-11 Tue ### ### ### ### 2,172 0 71.2 71.2 0.0
2004-May-10 Mon ### ### ### ### 1,220 0 83.3 83.3 0.0
2004-May-07 Fri 7.8 7.8 7.8 7.8 1,280 9,984 74.4 74.4 0.6
2004-May-06 Thu 7.8 7.8 7.8 7.8 120 ### ### ### 0.6
2004-May-05 Wed ### ### 7.8 7.8 14.6 14.6 0.6
2004-May-04 Tue ### ### ### ### ### ### 0.0
2004-May-03 Mon 8 8 8 8 78.6 78.6 ###
2004-Apr-30 Fri ### ### ### ### ### ### 0.0
2004-Apr-29 Thu 8 8 8 8 79.6 79.6 ###
2004-Apr-28 Wed 8 8 8 8 ### ### ###
2004-Apr-27 Tue 8 8 8 8 2,450 ### 74.4 74.4 ###
2004-Apr-26 Mon ### 8 ### 8 82.6 82.6 ###
2004-Apr-23 Fri ### ### ### ### 67.6 67.6 0.0
2004-Apr-22 Thu ### ### ### ### 77.5 77.5 0.0
2004-Apr-21 Wed ### ### ### ### ### ### 0.0
2004-Apr-20 Tue ### ### ### ### 250 0 70.4 70.4 0.0
2004-Apr-19 Mon 7.8 7.8 7.8 7.8 ### ### 0.6
2004-Apr-14 Wed 7.8 7.8 7.8 7.8 73.6 73.6 0.6
2004-Apr-13 Tue ### ### ### ### 1,051 0 ### ### 0.0
2004-Apr-08 Thu ### ### ### ### 150 0 ### ### 0.0
2004-Apr-06 Tue ### 8.2 ### 8 3,880 ### 81.4 81.4 ###
2004-Apr-05 Mon ### ### ### ### ### ### 0.0
2004-Apr-02 Fri ### 7.7 ### 7.7 ### ### 0.6
2004-Apr-01 Thu 7.45 7.45 7.45 7.45 ### ### 0.5
2004-Mar-31 Wed ### ### ### ### 68.6 68.6 0.0
2004-Mar-30 Tue 7.42 7.45 ### ### 850 ### ### ### 0.0
2004-Mar-26 Fri 7.42 7.42 7.42 7.42 66.8 66.8 0.5
2004-Mar-25 Thu 7.45 7.45 7.45 7.45 ### ### 0.5
2004-Mar-24 Wed ### ### ### ### 73.2 73.2 0.0
2004-Mar-23 Tue ### ### ### ### 71.7 71.7 0.0
2004-Mar-22 Mon 7.2 7.2 ### ### 35.3 35.3 0.0
2004-Mar-19 Fri 7.2 7.2 ### ### ### ### 0.0
2004-Mar-11 Thu ### ### ### ### 0 0.0
2004-Mar-10 Wed ### ### ### ### 34.9 34.9 0.0
2004-Mar-09 Tue ### ### ### ### 1,372 0 ### ### 0.0
2004-Mar-05 Fri 9.5 9.5 9.5 9.5 0 0.7
2004-Mar-04 Thu 7.5 7.5 7.5 7.5 ### ### 0.5
2004-Mar-01 Mon ### ### 7 7 ### ### 0.5
2004-Feb-27 Fri 7.4 7.4 7.4 7.4 280 2,072 ### ### 0.5
2004-Feb-26 Thu 7.28 7.28 7.28 7.28 73.5 73.5 0.5
2004-Feb-24 Tue ### ### ### ### 71.2 71.2 0.0
2004-Feb-20 Fri ### ### ### ### 8,570 0 ### ### 0.0
2004-Feb-19 Thu ### ### ### ### 82 0 ### ### 0.0
2004-Feb-18 Wed 7 7 7 7 66.0 66.0 0.5
2004-Feb-10 Tue 7 7 7 7 ### ### 0.5
2004-Feb-06 Fri 7.5 7.54 7.5 7.54 ### ### 0.5
2004-Jan-29 Thu 7.55 7.55 7.55 7.55 151 1,140 71.9 71.9 ###
2004-Jan-28 Wed ### ### ### ### 74.8 74.8 0.0
2004-Jan-27 Tue 7.54 ### 7.54 ### 2,349 8,855 85.1 85.1 0.0
2004-Jan-23 Fri 7.54 7.54 7.54 7.54 64.1 64.1 0.5
2004-Jan-22 Thu 7.2 7.2 ### ### ### ### 0.0
2004-Jan-15 Thu ### ### ### ### 154 0 68.6 68.6 0.0
2004-Jan-14 Wed 7.25 7.25 7.2 7.2 640 4,624 28.5 28.5 0.5
2004-Jan-12 Mon 7.25 7.25 7.25 7.25 69.5 69.5 0.5
2004-Jan-09 Fri ### ### ### ### 1,645 0 ### ### 0.0
2004-Jan-06 Tue 7.25 7.25 7.25 7.25 140 ### ### ### 0.5
2004-Jan-05 Mon 7.25 7.25 7.25 7.25 75.4 75.4 0.5
2004-Jan-02 Fri 7.2 7.25 7.2 7.25 80.0 80.0 0.5
2003-Dec-31 Wed ### ### ### ### 278 0 ### ### 0.0
2003-Dec-30 Tue ### ### ### ### 775 0 ### ### 0.0
2003-Dec-29 Mon 7 7 7 7 0 0.5
2003-Dec-24 Wed ### ### 7 7 550 1,925 ### ### 0.5
2003-Dec-23 Tue 7 7 7 7 ### ### 0.5
2003-Dec-22 Mon ### ### 7 7 5,075 ### ### ### 0.5
2003-Dec-19 Fri ### ### ### ### ### ### 0.0
2003-Dec-18 Thu 7 7 7 7 78.4 78.4 0.5
2003-Dec-17 Wed 7 7 7 7 72.7 72.7 0.5
2003-Dec-16 Tue 7 7 7 7 72.7 72.7 0.5
2003-Dec-15 Mon 7 7 7 7 0 0.5
2003-Dec-12 Fri 7 7 7 7 ### ### 0.5
2003-Dec-11 Thu 6.85 7 6.5 7 ### ### 0.5
2003-Dec-10 Wed 6.89 ### 6.89 ### ### ### 0.0
2003-Dec-09 Tue ### ### 6.87 6.89 4,274 14,681 36.9 36.9 0.5
2003-Dec-08 Mon ### ### ### ### ### ### 0.0
2003-Dec-05 Fri ### ### 6.86 6.86 27.5 27.5 0.5
2003-Dec-04 Thu 7 7 7 7 71.5 71.5 0.5
2003-Dec-03 Wed 7.24 7.24 ### ### ### ### 0.0
2003-Dec-02 Tue ### ### ### ### ### ### 0.0
2003-Dec-01 Mon 7 7 7 7 3,589 25,123 ### ### 0.5
2003-Nov-28 Fri 7 7 7 7 0 0.5
2003-Nov-27 Thu ### ### 7 7 2,540 ### 16.2 16.2 0.5
2003-Nov-26 Wed 7 7 7 7 ### ### 0.5
2003-Nov-25 Tue 7 7 7 7 ### ### 0.5
2003-Nov-24 Mon 7.2 7.2 ### 7.2 3,328 11,980 73.7 73.7 0.5
2003-Nov-21 Fri 7.21 7.21 7.2 7.2 1,478 10,648 ### ### 0.5
2003-Nov-20 Thu 7.2 7.2 7.2 7.2 0 0.5
2003-Nov-19 Wed 7.5 7.5 7.2 7.2 824 6,056 ### ### 0.5
2003-Nov-18 Tue 7.25 7.25 7.25 7.25 383 2,776 78.7 78.7 0.5
2003-Nov-17 Mon ### ### ### ### 0 0.0
2003-Nov-14 Fri ### ### ### ### ### ### 0.0
2003-Nov-13 Thu 7.25 7.25 7.25 7.25 0 0.5
2003-Nov-12 Wed 7.25 7.25 7.25 7.25 74.7 74.7 0.5
2003-Nov-11 Tue 7.2 7.2 7.2 7.2 0 0.5
2003-Nov-10 Mon ### ### 7.2 7.2 23.9 23.9 0.5
2003-Nov-07 Fri 7.4 7.4 7.4 7.4 71.8 71.8 0.5
2003-Nov-06 Thu 7.51 7.51 7.51 7.51 0 ###
2003-Nov-05 Wed 7.51 7.51 7.51 7.51 ### ### ###
2003-Nov-04 Tue 7.4 7.4 7.4 7.4 3,680 ### 75.7 75.7 0.5
2003-Nov-03 Mon ### 7.4 ### 7.4 1,350 ### ### ### 0.5
2003-Oct-31 Fri 7.4 7.4 7.4 7.4 0 0.5
2003-Oct-30 Thu 7.4 7.4 7.4 7.4 68.0 68.0 0.5
2003-Oct-29 Wed ### ### ### ### 2,970 0 ### ### 0.0
2003-Oct-28 Tue 7.4 7.4 7.4 7.4 76.8 76.8 0.5
2003-Oct-27 Mon 7.4 7.4 7.4 7.4 1,370 ### ### ### 0.5
2003-Oct-24 Fri ### ### ### ### 74.3 74.3 0.0
2003-Oct-23 Thu 6.8 6.8 6.8 6.8 0 0.5
2003-Oct-22 Wed 6.8 6.8 6.8 6.8 ### ### 0.5
2003-Oct-21 Tue 6.7 6.7 6.7 6.7 0 0.5
2003-Oct-20 Mon 6.7 6.7 6.7 6.7 0 0.5
2003-Oct-17 Fri 6.7 6.7 6.7 6.7 ### ### 0.5
2003-Oct-16 Thu 6.7 6.7 6.7 6.7 750 5,025 68.6 68.6 0.5
2003-Oct-15 Wed ### 6.7 ### 6.7 8,950 29,982 ### ### 0.5
2003-Oct-14 Tue 6.7 6.7 6.7 6.7 69.4 69.4 0.5
2003-Oct-13 Mon ### ### ### ### 66.3 66.3 0.0
2003-Oct-10 Fri ### ### ### ### 0 0.0
2003-Oct-09 Thu ### ### ### ### 0 0.0
2003-Oct-08 Wed ### ### ### ### ### ### 0.0
2003-Oct-07 Tue 6.5 6.5 6.5 6.5 0 0.5
2003-Oct-06 Mon ### ### 6.5 6.5 19.3 19.3 0.5
2003-Oct-03 Fri ### ### ### ### 5,927 0 ### ### 0.0
2003-Oct-02 Thu ### ### ### ### ### ### 0.0
2003-Oct-01 Wed ### ### ### ### 0 0.0
2003-Sep-30 Tue ### ### ### ### ### ### 0.0
2003-Sep-29 Mon ### ### 6.56 6.56 1,685 5,526 31.8 31.8 0.5
2003-Sep-26 Fri ### ### ### ### 880 0 ### ### 0.0
2003-Sep-25 Thu ### ### ### ### ### ### 0.0
2003-Sep-24 Wed ### ### 6.55 ### 4,550 ### 64.9 64.9 0.0
2003-Sep-23 Tue ### ### 6.57 6.57 ### ### ###
2003-Sep-22 Mon 6.5 6.5 6.5 6.5 1,050 6,825 ### ### 0.5
2003-Sep-19 Fri 6.5 6.5 ### ### ### ### 0.0
2003-Sep-18 Thu ### ### ### ### 0 0.0
2003-Sep-17 Wed ### ### ### ### 0 0.0
2003-Sep-16 Tue ### ### ### ### 4,785 0 ### ### 0.0
2003-Sep-15 Mon ### ### 6.25 ### 72.5 72.5 0.0
2003-Sep-12 Fri ### ### 6.25 6.25 ### ### ###
2003-Sep-11 Thu 6.4 6.4 6.4 6.4 ### ### 0.5
2003-Sep-10 Wed ### ### ### ### ### ### 0.0
2003-Sep-09 Tue ### ### ### ### 1,255 0 ### ### 0.0
2003-Sep-08 Mon 6.25 ### 6.25 ### ### ### 0.0
2003-Sep-05 Fri 6.25 6.25 6.2 6.2 ### ### 0.4
2003-Sep-04 Thu 6.26 6.26 6.26 6.26 63.6 63.6 0.4
2003-Sep-03 Wed 6 6 6 6 0 0.4
2003-Sep-02 Tue 6 6 6 6 0 0.4
2003-Sep-01 Mon 6 6 6 6 0 0.4
2003-Aug-29 Fri 6 6 6 6 0 0.4
2003-Aug-28 Thu ### ### 6 6 7,755 ### 30.4 30.4 0.4
2003-Aug-27 Wed ### ### ### ### 1,845 0 ### ### 0.0
2003-Aug-26 Tue ### ### ### ### 35.0 35.0 0.0
2003-Aug-25 Mon ### ### ### ### 67.8 67.8 0.0
2003-Aug-22 Fri ### ### ### ### 30.0 30.0 0.0
2003-Aug-21 Thu ### ### ### ### 71.5 71.5 0.0
2003-Aug-20 Wed 6.24 6.24 ### ### 1,241 3,871 21.4 21.4 0.0
2003-Aug-19 Tue 6.24 6.24 6.24 6.24 70.4 70.4 0.4
2003-Aug-18 Mon 6.24 6.24 6.24 6.24 66.4 66.4 0.4
2003-Aug-15 Fri 6.2 6.24 6.2 6.24 3,157 ### ### ### 0.4
2003-Aug-14 Thu 6.21 6.21 6.2 6.2 ### ### 0.4
2003-Aug-13 Wed 6.24 6.24 6.24 6.24 0 0.4
2003-Aug-12 Tue 6.24 6.24 6.24 6.24 0 0.4
2003-Aug-11 Mon 6.2 6.24 6.2 6.24 ### ### 0.4
2003-Aug-08 Fri 6.25 6.25 6.25 6.25 0 ###
2003-Aug-07 Thu 6.25 6.25 6.25 6.25 0 ###
2003-Aug-06 Wed 6.25 6.25 6.25 6.25 0 ###
2003-Aug-05 Tue 6.25 6.25 6.25 6.25 0 ###
2003-Aug-04 Mon 6.25 6.25 6.25 6.25 ### ### ###
2003-Aug-01 Fri 6.25 6.25 6.25 6.25 65.4 65.4 ###
2003-Jul-31 Thu 6.2 6.25 6.2 6.25 70.8 70.8 ###
2003-Jul-30 Wed ### ### ### ### ### ### 0.0
2003-Jul-29 Tue ### ### ### ### 68.9 68.9 0.0
2003-Jul-28 Mon ### ### ### ### 22.5 22.5 0.0
2003-Jul-25 Fri 6 6 6 6 0 0.4
2003-Jul-24 Thu 6 6 6 6 0 0.4
2003-Jul-23 Wed 6 6 6 6 1,580 9,480 67.8 67.8 0.4
2003-Jul-22 Tue 6 ### 6 ### 78.1 78.1 0.0
2003-Jul-21 Mon ### ### ### ### 0 0.0
2003-Jul-18 Fri ### ### ### ### ### ### 0.0
2003-Jul-17 Thu ### ### ### ### 0 0.0
2003-Jul-16 Wed ### ### ### ### 584 0 63.7 63.7 0.0
2003-Jul-15 Tue ### ### ### ### 68.6 68.6 0.0
2003-Jul-14 Mon ### ### ### ### 0 0.0
2003-Jul-11 Fri ### ### ### ### 2,384 0 24.8 24.8 0.0
2003-Jul-10 Thu ### ### ### ### 70.9 70.9 0.0
2003-Jul-09 Wed ### 6 ### 6 68.3 68.3 0.4
2003-Jul-08 Tue ### ### ### ### 74.3 74.3 0.0
2003-Jul-07 Mon ### ### ### ### ### ### 0.0
2003-Jul-04 Fri 5.8 ### 5.8 ### 1,270 3,683 ### ### 0.0
2003-Jul-03 Thu 5.8 5.8 5.8 5.8 0 0.4
2003-Jul-02 Wed ### 5.8 ### 5.8 88.1 88.1 0.4
2003-Jul-01 Tue ### ### ### ### ### ### 0.0
2003-Jun-30 Mon 5.7 5.7 ### ### 3,677 10,479 29.5 29.5 0.0
2003-Jun-27 Fri ### 5.7 ### ### ### ### 0.0
2003-Jun-26 Thu 5.75 5.75 ### ### ### ### 0.0
2003-Jun-25 Wed ### ### 5.52 ### 3,121 ### 23.1 23.1 0.0
2003-Jun-24 Tue 5.79 5.79 5.72 5.72 26.9 26.9 0.4
2003-Jun-23 Mon 6 6 5.8 5.8 ### ### 0.4
2003-Jun-20 Fri 6.2 6.2 6 ### 13.8 13.8 0.0
2003-Jun-19 Thu ### ### 6.26 6.26 22.0 22.0 0.4
2003-Jun-18 Wed ### ### 6.29 6.29 ### ### ###
2003-Jun-17 Tue 6.29 6.41 6.29 6.41 26,071 165,550 ### ### 0.5
2003-Jun-16 Mon 6.28 6.28 6.24 6.28 12,746 79,789 64.8 64.8 0.4
2003-Jun-13 Fri 6.28 6.28 6.28 6.28 ### ### 0.4
2003-Jun-12 Thu 6.2 6.25 6.2 6.25 ### ### ###
2003-Jun-11 Wed 6.25 6.26 6.2 6.24 ### ### 0.4
2003-Jun-10 Tue ### ### 6.25 6.25 4,370 13,656 ### ### ###
2003-Jun-06 Fri ### ### ### ### ### ### 0.0
2003-Jun-05 Thu ### ### ### ### ### ### 0.0
2003-Jun-04 Wed ### ### ### ### 80 0 74.2 74.2 0.0
2003-Jun-03 Tue ### ### ### ### 0 0.0
2003-Jun-02 Mon 6.22 ### 6.22 ### 1,520 4,727 88.3 88.3 0.0
2003-May-30 Fri 6.2 6.2 6.2 6.2 70.8 70.8 0.4
2003-May-29 Thu ### 6.2 ### ### ### ### 0.0
2003-May-28 Wed 6.2 6.2 6.2 6.2 0 0.4
2003-May-27 Tue 6.2 6.2 6.2 6.2 0 0.4
2003-May-26 Mon 6.2 6.2 6.2 6.2 70.7 70.7 0.4
2003-May-23 Fri 6.2 6.2 6.2 6.2 0 0.4
2003-May-22 Thu 6.2 6.2 6.2 6.2 159 985 ### ### 0.4
2003-May-21 Wed ### 6.2 ### 6.2 3,285 10,183 83.4 83.4 0.4
2003-May-20 Tue ### ### 6 6 4,074 12,222 ### ### 0.4
2003-May-19 Mon ### ### ### ### 0 0.0
2003-May-16 Fri ### ### ### ### 72.3 72.3 0.0
2003-May-15 Thu ### ### ### ### ### ### 0.0
2003-May-14 Wed ### ### ### ### ### ### 0.0
2003-May-13 Tue 5.85 5.85 5.85 5.85 0 0.4
2003-May-12 Mon 5.86 ### 5.85 5.85 27.3 27.3 0.4
2003-May-09 Fri 5.89 5.89 5.86 5.86 ### ### 0.4
2003-May-08 Thu 5.89 ### 5.89 ### ### ### 0.0
2003-May-07 Wed 5.88 5.89 5.88 5.89 ### ### ###
2003-May-06 Tue 5.84 5.88 5.84 5.88 ### ### 0.4
2003-May-05 Mon 5.86 5.86 5.84 5.84 ### ### 0.4
2003-May-02 Fri 5.84 5.86 5.84 5.86 7,321 42,827 ### ### 0.4
2003-May-01 Thu 5.8 5.8 5.8 5.8 4,252 ### 70.2 70.2 0.4
2003-Apr-30 Wed 5.84 5.84 5.84 5.84 70.5 70.5 0.4
2003-Apr-29 Tue 5.8 5.8 5.8 5.8 0 0.4
2003-Apr-28 Mon 5.8 5.81 5.79 5.8 ### ### 0.4
2003-Apr-24 Thu 5.82 5.85 5.82 5.85 ### ### 0.4
2003-Apr-23 Wed 5.82 5.87 5.82 5.85 9,158 53,528 ### ### 0.4
2003-Apr-22 Tue 5.79 5.8 5.79 5.8 32,342 187,421 69.5 69.5 0.4
2003-Apr-17 Thu 5.8 5.8 5.8 5.8 0 0.4
2003-Apr-16 Wed 5.8 5.8 5.8 5.8 0 0.4
2003-Apr-15 Tue 5.8 5.8 5.8 5.8 74.4 74.4 0.4
2003-Apr-14 Mon 5.85 5.85 5.8 5.8 25.0 25.0 0.4
2003-Apr-11 Fri 5.85 5.85 5.8 5.8 440 ### 20.8 20.8 0.4
2003-Apr-10 Thu 5.86 5.86 5.86 5.86 63.9 63.9 0.4
2003-Apr-09 Wed 5.85 5.85 5.85 5.85 ### ### 0.4
2003-Apr-08 Tue 5.85 5.85 5.85 5.85 ### ### 0.4
2003-Apr-07 Mon 5.8 5.8 5.8 5.8 64.3 64.3 0.4
2003-Apr-04 Fri 5.7 5.8 5.7 5.8 ### ### 0.4
2003-Apr-03 Thu ### ### ### ### 10,985 0 ### ### 0.0
2003-Apr-02 Wed 5.55 ### 5.55 ### 81.8 81.8 0.0
2003-Apr-01 Tue 5.7 5.7 5.7 5.7 0 0.4
2003-Mar-31 Mon 5.7 5.7 5.7 5.7 0 0.4
2003-Mar-28 Fri 5.7 5.7 5.7 5.7 250 1,425 70.9 70.9 0.4
2003-Mar-27 Thu ### ### ### ### 0 0.0
2003-Mar-26 Wed ### 5.7 ### ### 84.9 84.9 0.0
2003-Mar-25 Tue ### ### ### ### 543 0 ### ### 0.0
2003-Mar-24 Mon 5.55 5.55 5.5 5.5 ### ### 0.4
2003-Mar-21 Fri ### ### ### ### 0 0.0
2003-Mar-20 Thu ### ### ### ### 150 0 ### ### 0.0
2003-Mar-19 Wed ### ### ### ### 0 0.0
2003-Mar-18 Tue ### ### ### ### 62.8 62.8 0.0
2003-Mar-17 Mon 5.47 5.47 5.47 5.47 0 ###
2003-Mar-14 Fri 5.47 5.47 5.47 5.47 0 ###
2003-Mar-13 Thu 5.5 5.5 5.47 5.47 555 3,044 ### ### ###
2003-Mar-12 Wed 5.5 5.5 5.5 5.5 0 0.4
2003-Mar-11 Tue 5.5 5.5 5.5 5.5 82.4 82.4 0.4
2003-Mar-10 Mon 5.51 5.51 5.5 5.5 1,445 7,954 34.6 34.6 0.4
2003-Mar-07 Fri ### ### ### ### 0 0.0
2003-Mar-06 Thu ### ### ### ### 352 0 78.6 78.6 0.0
2003-Mar-05 Wed ### ### ### ### 80.3 80.3 0.0
2003-Mar-04 Tue 5.52 5.52 5.52 5.52 ### ### 0.4
2003-Mar-03 Mon ### ### 5.51 5.51 ### ### ###
2003-Feb-28 Fri ### ### ### ### 0 0.0
2003-Feb-27 Thu ### ### ### ### 0 0.0
2003-Feb-26 Wed ### ### ### ### ### ### 0.0
2003-Feb-25 Tue 5.75 5.75 5.75 5.75 0 ###
2003-Feb-24 Mon 5.75 5.75 5.75 5.75 0 ###
2003-Feb-21 Fri 5.75 5.75 5.75 5.75 0 ###
2003-Feb-20 Thu 5.75 5.75 5.75 5.75 0 ###
2003-Feb-19 Wed 5.75 5.75 5.75 5.75 0 ###
2003-Feb-18 Tue 5.75 5.75 5.75 5.75 0 ###
2003-Feb-17 Mon 5.75 5.75 5.75 5.75 0 ###
2003-Feb-14 Fri 5.75 5.75 5.75 5.75 0 ###
2003-Feb-13 Thu 5.75 5.75 5.75 5.75 0 ###
2003-Feb-12 Wed 5.75 5.75 5.75 5.75 0 ###
2003-Feb-11 Tue 5.75 5.75 5.75 5.75 ### ### ###
2003-Feb-10 Mon ### ### ### ### 0 0.0
2003-Feb-07 Fri ### ### ### ### 756 0 70.5 70.5 0.0
2003-Feb-06 Thu ### ### ### ### 0 0.0
2003-Feb-05 Wed ### ### ### ### 0 0.0
2003-Feb-04 Tue ### ### ### ### 0 0.0
2003-Feb-03 Mon ### ### ### ### ### ### 0.0
2003-Jan-31 Fri 5.7 5.7 ### ### 150 427 ### ### 0.0
2003-Jan-30 Thu 5.7 5.7 5.7 5.7 0 0.4
2003-Jan-29 Wed 5.7 5.7 5.7 5.7 0 0.4
2003-Jan-28 Tue 5.7 5.7 5.7 5.7 0 0.4
2003-Jan-24 Fri 5.7 5.7 5.7 5.7 0 0.4
2003-Jan-23 Thu 5.7 5.7 5.7 5.7 ### ### 0.4
2003-Jan-22 Wed 5.75 5.75 5.75 5.75 0 ###
2003-Jan-21 Tue 5.75 5.75 5.75 5.75 ### ### ###
2003-Jan-20 Mon 5.77 5.77 5.77 5.77 ### ### 0.4
2003-Jan-17 Fri 5.77 5.77 5.77 5.77 0 0.4
2003-Jan-16 Thu 5.75 5.77 5.7 5.77 5,250 ### ### ### 0.4
2003-Jan-15 Wed 5.79 5.79 5.79 5.79 ### ### ###
2003-Jan-14 Tue 5.8 5.8 5.8 5.8 0 0.4
2003-Jan-13 Mon 5.8 5.8 5.8 5.8 0 0.4
2003-Jan-10 Fri 5.76 5.8 5.76 5.8 ### ### 0.4
2003-Jan-09 Thu 5.77 5.77 5.77 5.77 69.6 69.6 0.4
2003-Jan-08 Wed ### ### ### ### 0 0.0
2003-Jan-07 Tue ### ### ### ### 31.6 31.6 0.0
2003-Jan-06 Mon ### ### ### ### 67.8 67.8 0.0
2003-Jan-03 Fri ### ### ### ### 0 0.0
2003-Jan-02 Thu ### ### ### ### ### ### 0.0
2002-Dec-31 Tue ### ### ### ### 0 0.0
2002-Dec-30 Mon ### ### ### ### 0 0.0
2002-Dec-27 Fri ### ### ### ### 0 0.0
2002-Dec-24 Tue ### ### ### ### 0 0.0
2002-Dec-23 Mon ### ### ### ### 71.0 71.0 0.0
2002-Dec-20 Fri ### ### ### ### ### ### 0.0
2002-Dec-19 Thu ### ### ### ### ### ### 0.0
2002-Dec-18 Wed ### ### ### ### 75.2 75.2 0.0
2002-Dec-17 Tue ### ### ### ### ### ### 0.0
2002-Dec-16 Mon ### ### ### ### 6.2 6.2 0.0
2002-Dec-13 Fri ### ### ### ### 0 0.0
2002-Dec-12 Thu ### ### ### ### 0 0.0
2002-Dec-11 Wed ### ### ### ### 81.4 81.4 0.0
2002-Dec-10 Tue ### ### ### ### ### ### 0.0
2002-Dec-09 Mon 5.7 5.7 5.7 5.7 0 0.4
2002-Dec-06 Fri 5.7 5.7 5.7 5.7 0 0.4
2002-Dec-05 Thu 5.7 5.7 5.7 5.7 ### ### 0.4
2002-Dec-04 Wed 5.85 5.85 5.85 5.85 79.7 79.7 0.4
2002-Dec-03 Tue 5.85 5.85 5.85 5.85 0 0.4
2002-Dec-02 Mon 5.85 5.85 5.85 5.85 ### ### 0.4
2002-Nov-29 Fri 5.77 5.8 5.75 5.76 24.9 24.9 ###
2002-Nov-28 Thu 5.76 5.76 5.76 5.76 0 ###
2002-Nov-27 Wed 5.78 5.78 5.76 5.76 29.0 29.0 ###
2002-Nov-26 Tue 5.8 ### 5.79 ### ### ### 0.0
2002-Nov-25 Mon 5.85 5.85 5.82 5.82 ### ### 0.4
2002-Nov-22 Fri 5.85 ### 5.85 ### ### ### 0.0
2002-Nov-21 Thu 5.85 5.85 5.77 5.85 71.2 71.2 0.4
2002-Nov-20 Wed ### ### 5.85 5.85 21.1 21.1 0.4
2002-Nov-19 Tue ### ### ### ### 0 0.0
2002-Nov-18 Mon ### ### ### ### ### ### 0.0
2002-Nov-15 Fri ### ### ### ### 0 0.0
2002-Nov-14 Thu ### ### ### ### 549 0 75.1 75.1 0.0
2002-Nov-13 Wed ### ### ### ### 76.9 76.9 0.0
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### ### ### ### ### ### 0.0
2002-Nov-08 Fri ### ### ### ### 2,720 0 ### ### 0.0
2002-Nov-07 Thu 6 6 6 6 77.3 77.3 0.4
2002-Nov-06 Wed ### ### ### ### ### ### 0.0
2002-Nov-05 Tue ### 6 ### ### ### ### 0.0
2002-Nov-04 Mon ### ### ### ### 1,640 0 ### ### 0.0
2002-Nov-01 Fri 5.75 5.75 5.75 5.75 450 2,587 74.6 74.6 ###
2002-Oct-31 Thu 5.8 5.8 5.75 5.75 24.8 24.8 ###
2002-Oct-30 Wed 5.74 5.75 5.74 5.75 ### ### ###
2002-Oct-29 Tue 5.72 5.72 5.72 5.72 0 0.4
2002-Oct-28 Mon 5.72 5.72 5.72 5.72 0 0.4
2002-Oct-25 Fri 5.7 5.72 5.7 5.72 72.4 72.4 0.4
2002-Oct-24 Thu ### 5.7 ### 5.7 ### ### 0.4
2002-Oct-23 Wed ### ### ### ### 0 0.0
2002-Oct-22 Tue ### ### ### ### 73.3 73.3 0.0
2002-Oct-21 Mon ### ### ### ### 79.1 79.1 0.0
2002-Oct-18 Fri ### ### ### ### ### ### 0.0
2002-Oct-17 Thu ### ### ### ### 0 0.0
2002-Oct-16 Wed ### ### ### ### 73.1 73.1 0.0
2002-Oct-15 Tue 5.7 5.7 ### ### ### ### 0.0
2002-Oct-14 Mon 5.7 5.7 5.7 5.7 0 0.4
2002-Oct-11 Fri 5.7 5.7 5.7 5.7 74.5 74.5 0.4
2002-Oct-10 Thu 5.7 5.7 5.7 5.7 0 0.4
2002-Oct-09 Wed 5.7 5.7 5.7 5.7 0 0.4
2002-Oct-08 Tue 5.7 5.7 5.7 5.7 0 0.4
2002-Oct-07 Mon 5.7 5.7 5.7 5.7 ### ### 0.4
2002-Oct-04 Fri 5.7 5.7 5.7 5.7 0 0.4
2002-Oct-03 Thu 5.7 5.7 5.7 5.7 ### ### 0.4
2002-Oct-02 Wed ### ### ### ### 0 0.0
2002-Oct-01 Tue ### ### ### ### ### ### 0.0
2002-Sep-30 Mon ### ### ### ### 0 0.0
2002-Sep-27 Fri ### ### ### ### 0 0.0
2002-Sep-26 Thu ### ### ### ### ### ### 0.0
2002-Sep-25 Wed ### ### 5.55 5.55 2,984 8,280 33.7 33.7 ###
2002-Sep-24 Tue 5.7 5.7 5.7 5.7 2,550 ### 82.4 82.4 0.4
2002-Sep-23 Mon ### ### ### ### 3,577 0 ### ### 0.0
2002-Sep-20 Fri 5.72 5.72 5.72 5.72 0 0.4
2002-Sep-19 Thu 5.72 5.72 5.72 5.72 79.1 79.1 0.4
2002-Sep-18 Wed 5.75 5.75 5.75 5.75 74.9 74.9 ###
2002-Sep-17 Tue 5.8 5.8 5.75 5.75 10,656 ### ### ### ###
2002-Sep-16 Mon 5.75 5.75 5.75 5.75 0 ###
2002-Sep-13 Fri 5.75 5.75 5.75 5.75 0 ###
2002-Sep-12 Thu 5.75 5.75 5.75 5.75 0 ###
2002-Sep-11 Wed 5.75 5.75 5.75 5.75 66.6 66.6 ###
2002-Sep-10 Tue ### ### ### ### 0 0.0
2002-Sep-09 Mon ### ### ### ### 1,358 0 ### ### 0.0
2002-Sep-06 Fri ### ### ### ### 0 0.0
2002-Sep-05 Thu ### ### ### ### 1,755 0 ### ### 0.0
2002-Sep-04 Wed ### ### ### ### 77.3 77.3 0.0
2002-Sep-03 Tue ### ### ### ### 2,944 0 ### ### 0.0
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri ### ### ### ### ### ### 0.0
2002-Aug-29 Thu ### ### ### ### ### ### 0.0
2002-Aug-28 Wed ### ### ### ### 0 0.0
2002-Aug-27 Tue ### ### ### ### 72.5 72.5 0.0
2002-Aug-26 Mon ### ### ### ### 0 0.0
2002-Aug-23 Fri ### ### ### ### 72.1 72.1 0.0
2002-Aug-22 Thu ### ### ### ### 0 0.0
2002-Aug-21 Wed ### ### ### ### 2,375 0 30.4 30.4 0.0
2002-Aug-20 Tue ### ### ### ### 1,125 0 29.7 29.7 0.0
2002-Aug-19 Mon ### ### ### ### 0 0.0
2002-Aug-16 Fri ### ### ### ### ### ### 0.0
2002-Aug-15 Thu ### ### ### ### 0 0.0
2002-Aug-14 Wed ### ### ### ### ### ### 0.0
2002-Aug-13 Tue ### ### ### ### 0 0.0
2002-Aug-12 Mon ### ### ### ### 74.2 74.2 0.0
2002-Aug-09 Fri ### ### ### ### 0 0.0
2002-Aug-08 Thu ### ### ### ### 0 0.0
2002-Aug-07 Wed ### ### ### ### 0 0.0
2002-Aug-06 Tue ### ### ### ### ### ### 0.0
2002-Aug-05 Mon ### ### ### ### ### ### 0.0
2002-Aug-02 Fri ### ### ### ### ### ### 0.0
2002-Aug-01 Thu 5.5 5.5 5.5 5.5 0 0.4
2002-Jul-31 Wed 5.5 5.5 5.5 5.5 0 0.4
2002-Jul-30 Tue 5.5 5.5 5.5 5.5 0 0.4
2002-Jul-29 Mon 5.5 5.5 5.5 5.5 69.3 69.3 0.4
2002-Jul-26 Fri 5.7 5.7 5.7 5.7 175 ### 81.6 81.6 0.4
2002-Jul-25 Thu 5.4 5.4 5.4 5.4 ### ### 0.4
2002-Jul-24 Wed 5.5 5.5 5.5 5.5 5,329 ### 84.4 84.4 0.4
2002-Jul-23 Tue 5.59 5.59 5.59 5.59 441 ### 68.1 68.1 ###
2002-Jul-22 Mon 5 5 5 5 66.0 66.0 0.4
2002-Jul-19 Fri 5.7 5.7 5.5 5.5 12.6 12.6 0.4
2002-Jul-18 Thu 5.7 5.7 5.7 5.7 ### ### 0.4
2002-Jul-17 Wed 5.7 5.7 ### ### 38.3 38.3 0.0
2002-Jul-16 Tue 5.7 5.7 5.7 5.7 ### ### 0.4
2002-Jul-15 Mon ### ### 5.8 5.8 8.1 8.1 0.4
2002-Jul-12 Fri ### ### ### ### 0 0.0
2002-Jul-11 Thu ### ### ### ### 170 0 77.3 77.3 0.0
2002-Jul-10 Wed ### ### ### ### 180 0 ### ### 0.0
2002-Jul-09 Tue 6 6 6 6 68.2 68.2 0.4
2002-Jul-08 Mon 6 6 6 6 170 1,020 73.1 73.1 0.4
2002-Jul-05 Fri 5.8 5.8 5.8 5.8 451 ### 69.2 69.2 0.4
2002-Jul-04 Thu 6 6 6 6 72.6 72.6 0.4
2002-Jul-03 Wed 6 6 6 6 0 0.4
2002-Jul-02 Tue 6 6 6 6 0 0.4
2002-Jul-01 Mon 6 6 6 6 71.8 71.8 0.4
2002-Jun-28 Fri ### ### ### ### 0 0.0
2002-Jun-27 Thu ### ### ### ### 0 0.0
2002-Jun-26 Wed ### ### ### ### 0 0.0
2002-Jun-25 Tue ### ### ### ### 0 0.0
2002-Jun-24 Mon ### ### ### ### 26.1 26.1 0.0
2002-Jun-21 Fri 6 6 6 6 0 0.4
2002-Jun-20 Thu 6 6 6 6 0 0.4
2002-Jun-19 Wed 6 6 6 6 0 0.4
2002-Jun-18 Tue 6 6 6 6 ### ### 0.4
2002-Jun-17 Mon 5.7 6 5.7 6 ### ### 0.4
2002-Jun-14 Fri 5.7 5.7 5.7 5.7 0 0.4
2002-Jun-13 Thu 5.7 5.7 5.7 5.7 1,280 ### 75.4 75.4 0.4
2002-Jun-12 Wed 5.7 5.7 5.7 5.7 850 4,845 ### ### 0.4
2002-Jun-11 Tue ### ### ### ### 0 0.0
2002-Jun-07 Fri ### ### ### ### 0 0.0
2002-Jun-06 Thu 5.7 5.7 ### ### ### ### 0.0
2002-Jun-05 Wed 6 6 ### ### 1,270 ### ### ### 0.0
2002-Jun-04 Tue 6 6 6 6 0 0.4
2002-Jun-03 Mon 6 6 6 6 73.1 73.1 0.4
2002-May-31 Fri ### ### ### ### 0 0.0
2002-May-30 Thu ### ### ### ### 0 0.0
2002-May-29 Wed ### ### ### ### ### ### 0.0
2002-May-28 Tue ### ### ### ### 78.5 78.5 0.0
2002-May-27 Mon 6 ### 6 ### ### ### 0.0
2002-May-24 Fri 6 6 6 6 65.4 65.4 0.4
2002-May-23 Thu 5.85 5.85 5.85 5.85 0 0.4
2002-May-22 Wed ### ### 5.85 5.85 ### ### 0.4
2002-May-21 Tue ### ### ### ### 25,750 0 85.2 85.2 0.0
2002-May-20 Mon ### ### ### ### ### ### 0.0
2002-May-17 Fri 6 6 6 6 ### ### 0.4
2002-May-16 Thu ### 6 ### 6 11,170 ### 74.4 74.4 0.4
2002-May-15 Wed 6 6 ### ### ### ### 0.0
2002-May-14 Tue ### ### ### ### 0 0.0
2002-May-13 Mon ### ### ### ### 33.2 33.2 0.0
2002-May-10 Fri 6 6 ### ### ### ### 0.0
2002-May-09 Thu ### ### ### ### 79.1 79.1 0.0
2002-May-08 Wed 6 6 6 6 0 0.4
2002-May-07 Tue 6 6 6 6 ### ### 0.4
2002-May-06 Mon ### ### ### ### ### ### 0.0
2002-May-03 Fri ### ### ### ### 0 0.0
2002-May-02 Thu ### ### ### ### 74.7 74.7 0.0
2002-May-01 Wed ### ### ### ### 0 0.0
2002-Apr-30 Tue ### ### ### ### 76.8 76.8 0.0
2002-Apr-29 Mon ### ### ### ### 0 0.0
2002-Apr-26 Fri ### ### ### ### 24.6 24.6 0.0
2002-Apr-24 Wed 6 6 6 6 5,075 30,450 ### ### 0.4
2002-Apr-23 Tue 6 6 6 6 13,225 79,350 75.1 75.1 0.4
2002-Apr-22 Mon 6 6 6 6 ### ### 0.4
2002-Apr-19 Fri ### ### ### ### 70.0 70.0 0.0
2002-Apr-18 Thu ### ### ### ### ### ### 0.0
2002-Apr-17 Wed ### ### ### ### ### ### 0.0
2002-Apr-16 Tue ### ### ### ### ### ### 0.0
2002-Apr-15 Mon ### ### ### ### 14,850 0 71.2 71.2 0.0
2002-Apr-12 Fri ### ### ### ### 17,441 0 71.4 71.4 0.0
2002-Apr-11 Thu ### ### ### ### 24,849 0 ### ### 0.0
2002-Apr-10 Wed ### ### ### ### 0 0.0
2002-Apr-09 Tue ### ### ### ### 36.6 36.6 0.0
2002-Apr-08 Mon ### ### ### ### 0 0.0
2002-Apr-05 Fri ### ### ### ### ### ### 0.0
2002-Apr-04 Thu 5.8 5.8 5.8 5.8 0 0.4
2002-Apr-03 Wed 5.8 5.8 5.8 5.8 0 0.4
2002-Apr-02 Tue 5.8 5.8 5.75 5.8 4,450 ### ### ### 0.4
2002-Mar-28 Thu 5.8 5.8 5.8 5.8 ### ### 0.4
2002-Mar-27 Wed ### ### ### ### 0 0.0
2002-Mar-26 Tue ### ### ### ### 0 0.0
2002-Mar-25 Mon ### ### ### ### 72.2 72.2 0.0
2002-Mar-22 Fri 6 6 6 6 66.9 66.9 0.4
2002-Mar-21 Thu ### ### ### ### 0 0.0
2002-Mar-20 Wed ### ### ### ### 950 0 ### ### 0.0
2002-Mar-19 Tue 6 6 6 6 1,050 ### 71.9 71.9 0.4
2002-Mar-18 Mon 6 6 6 6 0 0.4
2002-Mar-15 Fri 6 6 6 6 0 0.4
2002-Mar-14 Thu 6 6 6 6 71.1 71.1 0.4
2002-Mar-13 Wed 6 6 6 6 0 0.4
2002-Mar-12 Tue ### ### 6 6 584 1,752 22.1 22.1 0.4
2002-Mar-11 Mon 6 ### 6 ### 4,070 ### ### ### 0.0
2002-Mar-08 Fri 6 6 6 6 0 0.4
2002-Mar-07 Thu 6 6 6 6 0 0.4
2002-Mar-06 Wed 6 6 6 6 0 0.4
2002-Mar-05 Tue 6 6 6 6 0 0.4
2002-Mar-04 Mon 6 6 6 6 ### ### 0.4
2002-Mar-01 Fri ### ### ### ### 0 0.0
2002-Feb-28 Thu ### ### ### ### 0 0.0
2002-Feb-27 Wed ### ### ### ### 0 0.0
2002-Feb-26 Tue ### ### ### ### 0 0.0
2002-Feb-25 Mon ### ### ### ### 320 0 74.1 74.1 0.0
2002-Feb-22 Fri 6.4 6.4 6.4 6.4 0 0.5
2002-Feb-21 Thu 6.4 6.4 6.4 6.4 ### ### 0.5
2002-Feb-20 Wed ### ### ### ### ### ### 0.0
2002-Feb-19 Tue 6 6 6 6 ### ### 0.4
2002-Feb-18 Mon 6.2 6.2 6.2 6.2 0 0.4
2002-Feb-15 Fri 6.2 6.2 6.2 6.2 ### ### 0.4
2002-Feb-14 Thu 6.45 6.45 6.2 6.2 458 ### 9.9 9.9 0.4
2002-Feb-13 Wed 6.55 6.55 6.55 6.55 0 0.5
2002-Feb-12 Tue 6.55 6.55 6.55 6.55 0 0.5
2002-Feb-11 Mon 6.55 6.55 6.55 6.55 0 0.5
2002-Feb-08 Fri 6.55 6.55 6.55 6.55 0 0.5
2002-Feb-07 Thu 6.55 6.55 6.55 6.55 0 0.5
2002-Feb-06 Wed 6.55 6.55 6.55 6.55 0 0.5
2002-Feb-05 Tue 6.55 6.55 6.55 6.55 70.2 70.2 0.5
2002-Feb-04 Mon ### ### ### ### 0 0.0
2002-Feb-01 Fri ### ### ### ### 0 0.0
2002-Jan-31 Thu ### ### ### ### 73 0 66.2 66.2 0.0
2002-Jan-30 Wed ### ### ### ### 0 0.0
2002-Jan-29 Tue ### ### ### ### 0 0.0
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri ### ### ### ### 450 0 ### ### 0.0
2002-Jan-24 Thu ### ### ### ### 2,180 0 ### ### 0.0
2002-Jan-23 Wed ### ### ### ### ### ### 0.0
2002-Jan-22 Tue 6.4 6.4 6.4 6.4 320 2,048 ### ### 0.5
2002-Jan-21 Mon 6.4 6.4 6.4 6.4 0 0.5
2002-Jan-18 Fri 6.4 6.4 6.4 6.4 580 ### 71.0 71.0 0.5
2002-Jan-17 Thu 6.4 6.4 6.4 6.4 73.1 73.1 0.5
2002-Jan-16 Wed 6.4 6.4 6.4 6.4 0 0.5
2002-Jan-15 Tue 6.4 6.4 6.4 6.4 ### ### 0.5
2002-Jan-14 Mon 6.4 6.4 6.4 6.4 2,585 16,544 77.7 77.7 0.5
2002-Jan-11 Fri ### ### ### ### 0 0.0
2002-Jan-10 Thu ### ### ### ### 67.2 67.2 0.0
2002-Jan-09 Wed 6.45 6.45 6.45 6.45 71.0 71.0 ###
2002-Jan-08 Tue 6.4 6.4 6.4 6.4 69.3 69.3 0.5
2002-Jan-07 Mon 6.55 6.55 6.55 6.55 380 2,489 ### ### 0.5
2002-Jan-04 Fri 6.7 6.7 6.7 6.7 0 0.5
2002-Jan-03 Thu 6.7 6.7 6.7 6.7 0 0.5
2002-Jan-02 Wed 6.7 6.7 6.7 6.7 0 0.5
2001-Dec-31 Mon 6.7 6.7 6.7 6.7 0 0.5
2001-Dec-28 Fri 6.7 6.7 6.7 6.7 450 ### 66.6 66.6 0.5
2001-Dec-27 Thu 6.7 6.7 6.7 6.7 62.2 62.2 0.5
2001-Dec-24 Mon 6.4 6.4 6.4 6.4 0 0.5
2001-Dec-21 Fri 6.4 6.4 6.4 6.4 ### ### 0.5
2001-Dec-20 Thu 6.4 6.4 6.4 6.4 0 0.5
2001-Dec-19 Wed 6.4 6.4 6.4 6.4 0 0.5
2001-Dec-18 Tue 6.4 6.4 6.4 6.4 0 0.5
2001-Dec-17 Mon 6.4 6.4 6.4 6.4 75.0 75.0 0.5
2001-Dec-14 Fri ### ### ### ### ### ### 0.0
2001-Dec-13 Thu 6.355 6.355 6.355 6.355 0 ###
2001-Dec-12 Wed 6.355 6.355 6.355 6.355 0 ###
2001-Dec-11 Tue 6.355 6.355 6.355 6.355 71.8 71.8 ###
2001-Dec-10 Mon ### ### ### ### 1,185 0 ### ### 0.0
2001-Dec-07 Fri ### ### ### ### 25.1 25.1 0.0
2001-Dec-06 Thu 6.75 6.75 6.75 6.75 0 0.5
2001-Dec-05 Wed 6.7 6.75 ### 6.75 ### ### 0.5
2001-Dec-04 Tue 6.8 6.8 6.8 6.8 73.3 73.3 0.5
2001-Dec-03 Mon 6.85 6.85 6.85 6.85 78.1 78.1 ###
2001-Nov-30 Fri 6.5 ### 6.5 ### ### ### 0.0
2001-Nov-29 Thu 6.79 ### 6.79 ### ### ### 0.0
2001-Nov-28 Wed ### ### ### ### 2,840 0 25.2 25.2 0.0
2001-Nov-27 Tue 6.4 ### 6.4 ### ### ### 0.0
2001-Nov-26 Mon 6 6.2 6 6.2 ### ### 0.4
2001-Nov-23 Fri 5.7 6 5.7 6 ### ### 0.4
2001-Nov-22 Thu 5.7 5.7 5.7 5.7 70.0 70.0 0.4
2001-Nov-21 Wed 5.7 5.7 5.7 5.7 0 0.4
2001-Nov-20 Tue 5.7 5.7 5.7 5.7 70.4 70.4 0.4
2001-Nov-19 Mon 5.7 5.7 5.7 5.7 350 ### 64.4 64.4 0.4
2001-Nov-16 Fri 5.7 5.7 ### ### 4,651 13,255 18.8 18.8 0.0
2001-Nov-15 Thu ### ### ### ### 0 0.0
2001-Nov-14 Wed ### ### ### ### 0 0.0
2001-Nov-13 Tue ### ### ### ### ### ### 0.0
2001-Nov-12 Mon 5.5 5.5 5.5 5.5 0 0.4
2001-Nov-09 Fri 5.5 5.5 5.5 5.5 69.1 69.1 0.4
2001-Nov-08 Thu 5.4 5.4 5.4 5.4 740 ### 65.4 65.4 0.4
2001-Nov-07 Wed 5.2 5.2 ### ### 18.9 18.9 0.0
2001-Nov-06 Tue ### ### ### ### 0 0.0
2001-Nov-05 Mon ### ### ### ### 0 0.0
2001-Nov-02 Fri ### ### ### ### 0 0.0
2001-Nov-01 Thu ### ### ### ### 0 0.0
2001-Oct-31 Wed ### ### ### ### 0 0.0
2001-Oct-30 Tue ### ### ### ### 0 0.0
2001-Oct-29 Mon ### ### ### ### 0 0.0
2001-Oct-26 Fri ### ### ### ### 0 0.0
2001-Oct-25 Thu ### ### ### ### 5,529 0 66.8 66.8 0.0
2001-Oct-24 Wed 4.8 4.8 4.8 4.8 0 0.3
2001-Oct-23 Tue 4.8 4.8 4.8 4.8 0 0.3
2001-Oct-22 Mon 4.8 4.8 4.8 4.8 0 0.3
2001-Oct-19 Fri 4.8 4.8 4.8 4.8 0 0.3
2001-Oct-18 Thu 4.8 4.8 4.8 4.8 0 0.3
2001-Oct-17 Wed 4.8 4.8 4.8 4.8 0 0.3
2001-Oct-16 Tue 4.8 4.8 4.8 4.8 70.1 70.1 0.3
2001-Oct-15 Mon 4.8 4.8 4.8 4.8 ### ### 0.3
2001-Oct-12 Fri 4.8 4.8 4.8 4.8 ### ### 0.3
2001-Oct-11 Thu ### ### ### ### 68.8 68.8 0.0
2001-Oct-10 Wed ### ### ### ### 72.8 72.8 0.0
2001-Oct-09 Tue 4.5 4.5 4.5 4.5 0 ###
2001-Oct-08 Mon 4.5 4.5 4.5 4.5 1,927 8,671 ### ### ###
2001-Oct-05 Fri 4.46 4.46 4.46 4.46 0 0.3
2001-Oct-04 Thu 4.46 4.46 4.46 4.46 15,028 67,024 ### ### 0.3
2001-Oct-03 Wed 4.46 4.46 4.46 4.46 73.4 73.4 0.3
2001-Oct-02 Tue 4.4 4.4 4.4 4.4 0 0.3
2001-Oct-01 Mon 4.4 4.4 4.4 4.4 0 0.3
2001-Sep-28 Fri 4.4 4.4 4.4 4.4 0 0.3
2001-Sep-27 Thu 4.4 4.4 4.4 4.4 0 0.3
2001-Sep-26 Wed 4.4 4.4 4.4 4.4 ### ### 0.3
2001-Sep-25 Tue 4.4 4.4 4.4 4.4 0 0.3
2001-Sep-24 Mon 4.4 4.4 4.4 4.4 ### ### 0.3
2001-Sep-21 Fri 4.4 4.4 4.4 4.4 4,648 20,451 70.4 70.4 0.3
2001-Sep-20 Thu 4.4 4.4 4.4 4.4 0 0.3
2001-Sep-19 Wed ### ### 4.4 4.4 8.9 8.9 0.3
2001-Sep-18 Tue 4.4 ### 4.4 ### 7,152 ### 81.7 81.7 0.0
2001-Sep-17 Mon 4.4 4.4 4.4 4.4 0 0.3
2001-Sep-14 Fri ### 4.4 ### 4.4 2,249 4,947 ### ### 0.3
2001-Sep-13 Thu 4.4 4.4 4.4 4.4 0 0.3
2001-Sep-12 Wed 4.4 4.4 4.4 4.4 0 0.3
2001-Sep-11 Tue 4.4 4.4 4.4 4.4 0 0.3
2001-Sep-10 Mon 4.4 4.4 4.4 4.4 69.4 69.4 0.3
2001-Sep-07 Fri 4.4 4.4 4.4 4.4 0 0.3
2001-Sep-06 Thu 4.4 4.4 4.4 4.4 1,482 6,520 ### ### 0.3
2001-Sep-05 Wed 4.4 4.4 4.4 4.4 0 0.3
2001-Sep-04 Tue 4.4 4.4 4.4 4.4 0 0.3
2001-Sep-03 Mon 4.4 4.4 4.4 4.4 ### ### 0.3
2001-Aug-31 Fri ### ### ### ### 71.3 71.3 0.0
2001-Aug-30 Thu ### ### ### ### 0 0.0
2001-Aug-29 Wed ### ### ### ### ### ### 0.0
2001-Aug-28 Tue ### 4.4 ### 4.4 ### ### 0.3
2001-Aug-27 Mon 4.4 4.4 4.4 4.4 70.7 70.7 0.3
2001-Aug-24 Fri ### ### ### ### 0 0.0
2001-Aug-23 Thu ### ### ### ### ### ### 0.0
2001-Aug-22 Wed 4.4 4.4 4.4 4.4 0 0.3
2001-Aug-21 Tue 4.4 4.4 4.4 4.4 71.7 71.7 0.3
2001-Aug-20 Mon 4.4 4.4 4.4 4.4 0 0.3
2001-Aug-17 Fri 4.4 4.4 4.4 4.4 0 0.3
2001-Aug-16 Thu 4.4 4.4 4.4 4.4 ### ### 0.3
2001-Aug-15 Wed 4.26 4.26 4.26 4.26 77.6 77.6 0.3
2001-Aug-14 Tue 4.26 4.26 4.26 4.26 74.7 74.7 0.3
2001-Aug-10 Fri 4.26 4.26 4.26 4.26 ### ### 0.3
2001-Aug-07 Tue 4.2 4.25 ### 4.25 ### ### ###
2001-Jul-31 Tue 4.2 4.2 4.2 4.2 1,323 5,556 73.3 73.3 ###
2001-Jul-27 Fri 4.42 4.42 4.4 4.4 3,677 ### ### ### 0.3
2001-Jul-25 Wed 4.42 4.42 4.42 4.42 1,585 ### ### ### 0.3
2001-Jul-23 Mon 4.42 4.42 4.42 4.42 0 0.3
2001-Jul-20 Fri 4.42 4.42 4.42 4.42 75.4 75.4 0.3
2001-Jul-19 Thu 4.4 4.4 4.4 4.4 0 0.3
2001-Jul-18 Wed 4.4 4.4 4.4 4.4 0 0.3
2001-Jul-17 Tue 4.4 4.4 4.4 4.4 74.5 74.5 0.3
2001-Jul-16 Mon 4.5 4.5 4.5 4.5 0 ###
2001-Jul-13 Fri 4.5 4.5 4.5 4.5 451 2,029 70.8 70.8 ###
2001-Jul-12 Thu 4.5 4.5 4.5 4.5 ### ### ###
2001-Jul-11 Wed 4.45 4.45 4.45 4.45 ### ### 0.3
2001-Jul-10 Tue 4.42 4.42 4.42 4.42 68.0 68.0 0.3
2001-Jul-09 Mon 4.4 4.4 4.4 4.4 0 0.3
2001-Jul-06 Fri 4.5 4.5 4.4 4.4 15.9 15.9 0.3
2001-Jul-05 Thu 4.5 4.5 4.5 4.5 69.3 69.3 ###
2001-Jul-04 Wed 4.5 4.5 4.5 4.5 444 ### 72.5 72.5 ###
2001-Jul-03 Tue 4.41 4.41 4.41 4.41 0 ###
2001-Jul-02 Mon 4.41 4.41 4.41 4.41 67.8 67.8 ###
2001-Jun-29 Fri 4.4 4.4 4.4 4.4 ### ### 0.3
2001-Jun-28 Thu 4.26 4.26 4.26 4.26 0 0.3
2001-Jun-27 Wed 4.26 4.26 4.26 4.26 0 0.3
2001-Jun-26 Tue 4.26 4.26 4.26 4.26 0 0.3
2001-Jun-25 Mon 4.4 4.4 4.26 4.26 ### ### 0.3
2001-Jun-22 Fri 4.4 4.4 4.4 4.4 65.5 65.5 0.3
2001-Jun-21 Thu 4.4 4.4 4.4 4.4 70.5 70.5 0.3
2001-Jun-20 Wed 4.4 4.4 4.4 4.4 0 0.3
2001-Jun-19 Tue 4.4 4.4 4.4 4.4 0 0.3
2001-Jun-18 Mon 4.4 4.4 4.4 4.4 750 ### 74.9 74.9 0.3
2001-Jun-15 Fri 4.4 4.4 4.4 4.4 0 0.3
2001-Jun-14 Thu 4.4 4.4 4.4 4.4 0 0.3
2001-Jun-13 Wed 4.4 4.4 4.4 4.4 0 0.3
2001-Jun-12 Tue 4.4 4.4 4.4 4.4 75.5 75.5 0.3
2001-Jun-11 Mon 4.4 4.4 4.4 4.4 0 0.3
2001-Jun-08 Fri 4.4 4.4 4.4 4.4 71.7 71.7 0.3
2001-Jun-07 Thu 4.26 4.26 4.26 4.26 71.2 71.2 0.3
2001-Jun-06 Wed ### ### 4.26 4.26 2,089 4,449 ### ### 0.3
2001-Jun-05 Tue ### ### ### ### 989 0 ### ### 0.0
2001-Jun-04 Mon ### ### ### ### ### ### 0.0
2001-Jun-01 Fri 4.75 4.75 4.75 4.75 0 ###
2001-May-31 Thu 4.75 4.75 4.75 4.75 0 ###
2001-May-30 Wed 4.75 4.75 4.75 4.75 0 ###
2001-May-29 Tue 4.75 4.75 4.75 4.75 74.5 74.5 ###
2001-May-28 Mon 4.75 4.75 4.75 4.75 0 ###
2001-May-25 Fri 4.75 4.75 4.75 4.75 ### ### ###
2001-May-24 Thu 4.4 4.4 4.4 4.4 0 0.3
2001-May-23 Wed ### ### 4.4 4.4 9.7 9.7 0.3
2001-May-22 Tue 4.5 4.5 4.5 4.5 ### ### ###
2001-May-21 Mon 4.23 4.23 4.23 4.23 0 0.3
2001-May-18 Fri 4.21 4.23 4.21 4.23 72.4 72.4 0.3
2001-May-17 Thu ### ### ### ### ### ### 0.0
2001-May-16 Wed ### ### ### ### ### ### 0.0
2001-May-15 Tue ### ### ### ### 71.5 71.5 0.0
2001-May-14 Mon ### ### ### ### ### ### 0.0
2001-May-11 Fri ### ### ### ### 0 0.0
2001-May-10 Thu ### ### ### ### 68.7 68.7 0.0
2001-May-09 Wed ### ### ### ### ### ### 0.0
2001-May-08 Tue ### ### ### ### ### ### 0.0
2001-May-07 Mon ### ### ### ### ### ### 0.0
2001-May-04 Fri ### ### ### ### 0 0.0
2001-May-03 Thu ### ### ### ### 445 0 70.7 70.7 0.0
2001-May-02 Wed ### ### ### ### 0 0.0
2001-May-01 Tue ### ### ### ### 240 0 ### ### 0.0
2001-Apr-30 Mon ### ### ### ### 32.7 32.7 0.0
2001-Apr-27 Fri 4 4 4 4 0 0.3
2001-Apr-26 Thu 4 4 4 4 70.3 70.3 0.3
2001-Apr-25 Wed ### ### ### ### 0 0.0
2001-Apr-24 Tue ### ### ### ### 1,982 0 ### ### 0.0
2001-Apr-23 Mon ### ### ### ### 76.4 76.4 0.0
2001-Apr-20 Fri 3.88 3.88 3.88 3.88 0 0.3
2001-Apr-19 Thu 3.85 3.88 3.84 3.88 ### ### 0.3
2001-Apr-18 Wed 3.82 3.82 3.8 3.8 ### ### ###
2001-Apr-17 Tue 3.8 3.8 3.8 3.8 0 ###
2001-Apr-16 Mon 3.8 3.8 3.8 3.8 0 ###
2001-Apr-13 Fri 3.8 3.8 3.8 3.8 0 ###
2001-Apr-12 Thu 3.8 3.8 3.8 3.8 0 ###
2001-Apr-11 Wed ### ### 3.8 3.8 14.6 14.6 ###
2001-Apr-10 Tue 3.8 3.8 3.8 3.8 ### ### ###
2001-Apr-09 Mon 3.75 3.75 3.75 3.75 0 0.3
2001-Apr-06 Fri 3.75 3.75 3.75 3.75 0 0.3
2001-Apr-05 Thu 3.75 3.75 3.75 3.75 0 0.3
2001-Apr-04 Wed 3.75 3.75 3.75 3.75 ### ### 0.3
2001-Apr-03 Tue 3.8 3.8 3.7 3.8 7,853 29,448 73.6 73.6 ###
2001-Apr-02 Mon ### ### 3.8 ### 68.2 68.2 0.0
2001-Mar-30 Fri ### ### ### ### ### ### 0.0
2001-Mar-29 Thu 3.85 ### 3.85 ### ### ### 0.0
2001-Mar-28 Wed 3.7 3.8 3.7 3.8 86.4 86.4 ###
2001-Mar-27 Tue ### ### ### ### 70.0 70.0 0.0
2001-Mar-22 Thu 3.45 3.45 3.45 3.45 ### ### ###
2001-Mar-19 Mon 3.4 3.4 3.4 3.4 79.1 79.1 0.2
2001-Mar-16 Fri 3.4 3.4 ### ### ### ### 0.0
2001-Feb-23 Fri ### 3.4 ### 3.4 78.1 78.1 0.2
2001-Feb-21 Wed ### ### ### ### 73.3 73.3 0.0
2001-Feb-19 Mon ### ### ### ### 77.3 77.3 0.0
2001-Feb-16 Fri ### ### ### ### 83.6 83.6 0.0
2001-Feb-15 Thu 3.26 3.26 3.26 3.26 3,270 ### 75.9 75.9 0.2
2001-Feb-14 Wed 3.2 3.25 3.2 3.25 201,240 ### 82.9 82.9 0.2
2001-Feb-13 Tue 3.25 3.25 3.25 3.25 ### ### 0.2
2001-Feb-06 Tue ### ### ### ### 71.5 71.5 0.0
2001-Feb-01 Thu ### ### ### ### 68.8 68.8 0.0
2001-Jan-31 Wed 3.2 3.2 3.2 3.2 72.1 72.1 0.2
2001-Jan-29 Mon 3.25 3.25 3.2 3.2 1,585 ### 22.4 22.4 0.2
2001-Jan-24 Wed ### ### ### ### ### ### 0.0
2001-Jan-22 Mon ### ### ### ### ### ### 0.0
2001-Jan-08 Mon ### ### ### ### 73.7 73.7 0.0
2001-Jan-05 Fri 3.45 3.45 ### ### ### ### 0.0
2001-Jan-04 Thu 3.45 3.45 3.45 3.45 1,680 ### ### ### ###
2001-Jan-03 Wed ### ### ### ### ### ### 0.0
2001-Jan-02 Tue ### ### ### ### ### ### 0.0
2000-Dec-20 Wed ### ### ### ### 1,320 0 77.8 77.8 0.0
2000-Dec-19 Tue ### ### ### ### 74.0 74.0 0.0
2000-Dec-14 Thu 3.4 3.4 3.4 3.4 71.1 71.1 0.2
2000-Dec-12 Tue 3.25 3.25 3.25 3.25 1,270 4,127 74.5 74.5 0.2
2000-Dec-05 Tue 3.5 3.5 3.45 3.45 24.9 24.9 ###
2000-Dec-04 Mon 3.5 3.5 3.5 3.5 72.1 72.1 0.3
2000-Dec-01 Fri 3.46 3.52 3.45 3.45 30.0 30.0 ###
2000-Nov-29 Wed 3.52 3.52 3.5 3.5 31.9 31.9 0.3
2000-Nov-24 Fri 3.59 3.59 3.5 3.5 5,540 ### ### ### 0.3
2000-Nov-23 Thu 3.59 3.59 3.59 3.59 74.9 74.9 ###
2000-Nov-20 Mon 3.56 3.56 3.56 3.56 75.4 75.4 0.3
2000-Nov-17 Fri 3.41 ### 3.41 ### 1,540 2,625 93.3 93.3 0.0
2000-Nov-16 Thu 3.5 3.5 3.44 3.44 ### ### 0.2
2000-Nov-10 Fri 3.42 ### 3.42 ### 95.1 95.1 0.0
2000-Nov-09 Thu 3.42 3.42 3.42 3.42 66.9 66.9 0.2
2000-Nov-08 Wed 3.4 3.42 3.4 3.42 72.4 72.4 0.2
2000-Nov-06 Mon ### ### ### ### ### ### 0.0
2000-Nov-03 Fri ### ### ### ### 31.8 31.8 0.0
2000-Nov-02 Thu 3.42 3.42 3.4 3.42 1,740 ### 67.0 67.0 0.2
2000-Nov-01 Wed 3.4 3.4 3.4 3.4 ### ### 0.2
2000-Oct-31 Tue ### 3.42 ### 3.42 87.5 87.5 0.2
2000-Oct-30 Mon ### 3.42 ### 3.42 90.2 90.2 0.2
2000-Oct-27 Fri ### ### ### ### ### ### 0.0
2000-Oct-26 Thu ### ### ### ### ### ### 0.0
2000-Oct-25 Wed 3.25 ### 3.25 ### 79.9 79.9 0.0
2000-Oct-24 Tue ### ### ### ### 74.3 74.3 0.0
2000-Oct-23 Mon 3.2 3.2 3.2 3.2 1,050 ### 73.7 73.7 0.2
2000-Oct-18 Wed 3.2 3.2 ### ### 24.4 24.4 0.0
2000-Oct-17 Tue ### ### ### ### ### ### 0.0
2000-Oct-16 Mon ### ### ### ### 66.4 66.4 0.0
2000-Oct-13 Fri ### ### ### ### 68.6 68.6 0.0
2000-Oct-11 Wed ### ### ### ### 71.8 71.8 0.0
2000-Oct-10 Tue ### ### ### ### 74.2 74.2 0.0
2000-Oct-09 Mon ### ### ### ### 81.4 81.4 0.0
2000-Oct-06 Fri ### ### ### ### ### ### 0.0
2000-Oct-05 Thu ### ### ### ### 69.3 69.3 0.0
2000-Oct-04 Wed ### ### ### ### ### ### 0.0
2000-Oct-03 Tue ### ### ### ### ### ### 0.0
2000-Sep-29 Fri ### ### ### ### 64.1 64.1 0.0
2000-Sep-26 Tue ### ### ### ### ### ### 0.0
2000-Sep-21 Thu ### ### ### ### 76.3 76.3 0.0
2000-Sep-20 Wed ### ### ### ### ### ### 0.0
2000-Sep-19 Tue 3 3 3 3 ### ### 0.2
2000-Sep-15 Fri ### ### ### ### 70.3 70.3 0.0
2000-Sep-14 Thu ### ### ### ### 159,980 0 25.6 25.6 0.0
2000-Sep-12 Tue ### ### ### ### 75.9 75.9 0.0
2000-Sep-11 Mon ### ### ### ### 7,150 0 39.1 39.1 0.0
2000-Sep-08 Fri ### ### ### ### 80.9 80.9 0.0
2000-Sep-07 Thu ### ### 3 ### ### ### 0.0
2000-Sep-06 Wed ### ### ### ### 5,789 0 ### ### 0.0
2000-Sep-05 Tue ### ### ### ### ### ### 0.0
2000-Sep-04 Mon ### ### ### ### ### ### 0.0
2000-Aug-25 Fri 3 3 3 3 74.4 74.4 0.2
2000-Aug-24 Thu ### ### ### ### ### ### 0.0
2000-Aug-23 Wed ### ### ### ### 75.6 75.6 0.0
2000-Aug-18 Fri 2.86 2.86 2.86 2.86 70.2 70.2 0.2
2000-Aug-17 Thu 3 3 ### ### 14.1 14.1 0.0
2000-Aug-16 Wed ### ### ### ### 28.7 28.7 0.0
2000-Aug-14 Mon ### ### ### ### ### ### 0.0
2000-Aug-11 Fri ### ### ### ### ### ### 0.0
2000-Aug-10 Thu ### ### ### ### 70.0 70.0 0.0
2000-Aug-08 Tue 3 3 3 3 72.3 72.3 0.2
2000-Aug-02 Wed 3 3 3 3 3,575 10,725 ### ### 0.2
2000-Aug-01 Tue 3 3 3 3 67.7 67.7 0.2
2000-Jul-25 Tue 3 3 3 3 ### ### 0.2
2000-Jul-21 Fri 3 3 3 3 ### ### 0.2
2000-Jul-20 Thu 2.88 3 2.88 3 11,128 ### ### ### 0.2
2000-Jul-18 Tue ### ### 2.8 2.8 ### ### 0.2
2000-Jul-17 Mon 3 3 ### ### 25.8 25.8 0.0
2000-Jul-14 Fri 3 3 3 3 2,655 ### ### ### 0.2
2000-Jun-21 Wed ### ### ### ### ### ### 0.0
2000-Jun-20 Tue 3.075 ### ### ### ### ### 0.0
2000-Jun-14 Wed 3 3 3 3 69.9 69.9 0.2
2000-Jun-12 Mon 3 3 3 3 0 0.2
2000-Jun-06 Tue ### ### 3 3 34.1 34.1 0.2
2000-Jun-05 Mon 3 3 3 3 ### ### 0.2
2000-May-25 Thu 3 3 3 3 8,826 26,478 ### ### 0.2
2000-May-09 Tue 3.2 3.2 3.2 3.2 77.6 77.6 0.2
2000-May-01 Mon 3.2 3.2 3.2 3.2 250 ### ### ### 0.2
2000-Apr-28 Fri 3.2 3.2 3.2 3.2 62.4 62.4 0.2
2000-Apr-27 Thu ### ### ### ### ### ### 0.0
2000-Apr-26 Wed ### ### ### ### 7,950 0 73.5 73.5 0.0
2000-Apr-25 Tue 3.2 3.2 3.2 3.2 0 0.2
2000-Apr-24 Mon 3.2 3.2 3.2 3.2 0 0.2
2000-Apr-21 Fri 3.2 3.2 3.2 3.2 0 0.2
2000-Apr-14 Fri 3.25 3.25 3.2 3.2 ### ### 0.2
2000-Mar-24 Fri ### ### ### ### 68.0 68.0 0.0
2000-Mar-23 Thu ### ### ### ### 68.5 68.5 0.0
2000-Mar-21 Tue ### ### ### ### 71.7 71.7 0.0
2000-Mar-17 Fri ### ### ### ### ### ### 0.0
2000-Mar-15 Wed 2.5 2.5 2.5 2.5 1,585 ### 69.2 69.2 0.2
2000-Mar-10 Fri ### 3 ### 3 66.4 66.4 0.2
2000-Feb-09 Wed ### ### ### ### ### ### 0.0
2000-Feb-07 Mon ### ### ### ### ### ### 0.0
2000-Jan-28 Fri 3 3.2 3 3.2 22,172 ### ### ### 0.2
2000-Jan-27 Thu 3 3 3 3 65.1 65.1 0.2
2000-Jan-25 Tue 3 3 3 3 66.6 66.6 0.2
2000-Jan-24 Mon ### ### ### ### ### ### 0.0
2000-Jan-13 Thu 3.2 3.2 3.2 3.2 71.1 71.1 0.2
2000-Jan-06 Thu 3.2 ### 3.2 ### 93.4 93.4 0.0
2000-Jan-05 Wed ### ### ### ### 77.7 77.7 0.0
2000-Jan-04 Tue ### ### ### ### 70.4 70.4 0.0
1999-Dec-31 Fri 3.45 3.45 3.4 3.4 2,548 8,726 ### ### 0.2
1999-Dec-30 Thu 3.45 3.45 3.4 3.4 2,548 8,726 ### ### 0.2
1999-Dec-28 Tue 3.45 3.45 3.45 3.45 750 2,587 ### ### ###
1999-Dec-27 Mon 3.45 3.45 3.45 3.45 750 2,587 ### ### ###
1999-Dec-24 Fri 3.45 3.45 3.45 3.45 750 2,587 ### ### ###
1999-Dec-22 Wed 3.5 3.5 3.5 3.5 62.8 62.8 0.3
1999-Dec-08 Wed ### ### ### ### 67.8 67.8 0.0
1999-Dec-01 Wed 3.49 3.49 3.49 3.49 ### ### ###
1999-Nov-30 Tue 3.49 3.49 3.49 3.49 322 1,123 ### ### ###
1999-Nov-24 Wed ### ### ### ### ### ### 0.0
1999-Nov-17 Wed ### ### ### ### 70,627 0 ### ### 0.0
1999-Nov-03 Wed 3.75 3.8 3.75 3.8 ### ### ###
1999-Oct-18 Mon 3.8 3.8 3.8 3.8 80.8 80.8 ###
1999-Oct-12 Tue 3.88 3.88 3.88 3.88 ### ### 0.3
1999-Oct-06 Wed 3.88 3.88 3.88 3.88 ### ### 0.3
1999-Sep-08 Wed 3.88 3.88 3.88 3.88 ### ### 0.3
1999-Sep-03 Fri 3.7 3.7 3.7 3.7 ### ### 0.3
1999-Aug-26 Thu 3.85 3.85 3.85 3.85 4,170 16,054 ### ### 0.3
1999-Aug-25 Wed 3.88 3.88 3.88 3.88 227 880 ### ### 0.3
1999-Aug-24 Tue 3.88 3.88 3.88 3.88 ### ### 0.3
1999-Aug-23 Mon 3.75 3.8 3.75 3.8 5,247 ### 77.0 77.0 ###
1999-Aug-12 Thu 3.8 3.8 3.8 3.8 67.8 67.8 ###
1999-Aug-06 Fri 3.8 ### 3.8 ### 93.2 93.2 0.0
1999-Jul-27 Tue 3.8 3.8 3.8 3.8 ### ### ###
1999-Jul-26 Mon ### ### ### ### 73.0 73.0 0.0
1999-Jul-15 Thu 4 4 4 4 68.8 68.8 0.3
1999-Jul-14 Wed 4 4 4 4 ### ### 0.3
1999-Jul-13 Tue ### 4 ### 4 ### ### 0.3
1999-Jul-12 Mon 3.8 3.8 3.8 3.8 65.7 65.7 ###
1999-Jul-08 Thu ### ### ### ### 71.7 71.7 0.0
1999-Jul-07 Wed 3.49 3.5 3.49 3.5 3,173 11,089 ### ### 0.3
1999-Jul-05 Mon 3.5 3.5 3.5 3.5 ### ### 0.3
1999-Jul-01 Thu 3.5 3.5 3.5 3.5 7,227 ### 67.4 67.4 0.3
1999-Jun-30 Wed 3.5 3.5 3.5 3.5 ### ### 0.3
1999-Jun-29 Tue 3.4 3.4 3.4 3.4 ### ### 0.2
1999-Jun-28 Mon 3.4 3.4 3.4 3.4 ### ### 0.2
1999-Jun-16 Wed 3.4 3.5 3.4 3.5 ### ### 0.3
1999-Jun-15 Tue 3.4 3.4 ### 3.4 54,875 93,287 ### ### 0.2
1999-Jun-11 Fri 3.2 ### 3.2 ### 92.4 92.4 0.0
1999-Jun-10 Thu ### ### ### ### 1,827 0 ### ### 0.0
1999-Jun-07 Mon ### ### ### ### 74.8 74.8 0.0
1999-Jun-04 Fri ### ### ### ### 71.6 71.6 0.0
1999-Jun-03 Thu ### ### ### ### ### ### 0.0
1999-May-31 Mon ### ### ### ### 74.2 74.2 0.0
1999-May-18 Tue 3.2 3.2 3.2 3.2 ### ### 0.2
1999-May-17 Mon 3.2 3.2 3.2 3.2 4,685 ### ### ### 0.2
1999-May-12 Wed 3.2 3.2 3.2 3.2 30,089 96,284 67.3 67.3 0.2
1999-May-11 Tue ### 3.2 ### 3.2 6,550 10,480 83.7 83.7 0.2
1999-May-10 Mon ### ### ### ### 10,685 0 76.2 76.2 0.0
1999-May-04 Tue ### ### ### ### ### ### 0.0
1999-Apr-29 Thu ### ### ### ### 151 0 71.7 71.7 0.0
1999-Apr-23 Fri ### ### ### ### 73.9 73.9 0.0
1999-Apr-15 Thu 3.2 3.25 ### 3.25 2,652 ### 78.7 78.7 0.2
1999-Apr-13 Tue 3.2 3.25 3.2 3.2 69.6 69.6 0.2
1999-Apr-06 Tue ### ### ### ### 10.2 10.2 0.0
1999-Mar-31 Wed ### ### ### ### 1,585 0 74.2 74.2 0.0
1999-Mar-30 Tue ### ### ### ### 89.6 89.6 0.0
1999-Mar-29 Mon ### ### ### ### 73.2 73.2 0.0
1999-Mar-26 Fri ### ### ### ### 9,788 0 69.6 69.6 0.0
1999-Mar-25 Thu ### ### ### ### 69.0 69.0 0.0
1999-Mar-24 Wed ### ### ### ### ### ### 0.0
1999-Mar-23 Tue ### ### ### ### ### ### 0.0
1999-Mar-22 Mon ### ### ### ### 30,655 0 ### ### 0.0
1999-Mar-18 Thu ### ### ### ### 155 0 74.7 74.7 0.0
1999-Mar-09 Tue 3.25 3.25 3.25 3.25 ### ### 0.2
1999-Mar-08 Mon 3.2 3.25 3.2 3.25 90.1 90.1 0.2
1999-Mar-04 Thu 3.2 3.25 3.2 3.25 84.8 84.8 0.2
1999-Feb-23 Tue 3.2 3.2 3.2 3.2 ### ### 0.2
1999-Feb-19 Fri 3.25 3.25 3.23 3.23 ### ### ###
1999-Feb-17 Wed 3.24 3.24 3.24 3.24 ### ### ###
1999-Jan-29 Fri ### ### ### ### 67.9 67.9 0.0
1999-Jan-28 Thu ### ### ### ### ### ### 0.0
1999-Jan-25 Mon ### ### ### ### 77.5 77.5 0.0
1999-Jan-22 Fri ### ### ### ### 2,570 0 70.6 70.6 0.0
1999-Jan-21 Thu ### ### ### ### ### ### 0.0
1999-Jan-14 Thu ### ### 3 3 ### ### 0.2
1999-Jan-07 Thu ### ### ### ### 68.7 68.7 0.0
1999-Jan-06 Wed 3 3 3 3 69.2 69.2 0.2
1999-Jan-04 Mon ### ### ### ### ### ### 0.0
1998-Dec-03 Thu ### ### ### ### 86.7 86.7 0.0
1998-Dec-02 Wed 2.8 2.8 2.8 2.8 ### ### 0.2
1998-Dec-01 Tue ### ### ### ### ### ### 0.0
1998-Nov-27 Fri ### ### ### ### 70.4 70.4 0.0
1998-Nov-25 Wed ### ### ### ### ### ### 0.0
1998-Nov-24 Tue ### ### ### ### 75.9 75.9 0.0
1998-Nov-23 Mon 2.8 2.8 2.8 2.8 ### ### 0.2
1998-Nov-17 Tue 2.75 2.75 2.75 2.75 75.2 75.2 ###
1998-Nov-16 Mon 2.75 2.75 2.75 2.75 ### ### ###
1998-Nov-13 Fri 2.75 2.75 2.75 2.75 ### ### ###
1998-Nov-03 Tue 2.55 2.55 2.55 2.55 ### ### 0.2
1998-Oct-23 Fri ### ### ### ### 12,450 0 80.1 80.1 0.0
1998-Oct-21 Wed 2.5 2.5 2.5 2.5 ### ### 0.2
1998-Oct-19 Mon 2.55 2.55 2.55 2.55 78.5 78.5 0.2
1998-Oct-14 Wed ### ### ### ### ### ### 0.0
1998-Oct-12 Mon ### ### ### ### 77.1 77.1 0.0
1998-Sep-04 Fri ### ### ### ### 550 0 70.6 70.6 0.0
1998-Aug-27 Thu 3.2 3.2 3.2 3.2 ### ### 0.2
1998-Aug-17 Mon 3.4 3.4 3.4 3.4 ### ### 0.2
1998-Aug-13 Thu 3.4 3.4 3.4 3.4 84.0 84.0 0.2
1998-Aug-11 Tue ### ### ### ### 84.3 84.3 0.0
1998-Aug-10 Mon ### ### ### ### 3,641 0 80.2 80.2 0.0
1998-Aug-07 Fri ### ### ### ### 559 0 31.0 31.0 0.0
1998-Aug-03 Mon ### ### ### ### ### ### 0.0
1998-Jul-28 Tue ### ### ### ### 73.5 73.5 0.0
1998-Jul-17 Fri ### ### ### ### ### ### 0.0
1998-Jul-14 Tue 3.4 3.4 ### ### ### ### 0.0
1998-Jun-19 Fri 3.55 3.55 3.55 3.55 15,880 56,374 75.5 75.5 ###
1998-Jun-17 Wed 3.55 3.55 3.55 3.55 421 ### 71.7 71.7 ###
1998-Jun-05 Fri ### ### ### ### 78.1 78.1 0.0
1998-Jun-03 Wed ### ### ### ### 50,055 0 ### ### 0.0
1998-May-29 Fri ### ### ### ### 69.2 69.2 0.0
1998-May-28 Thu ### ### ### ### 68.7 68.7 0.0
1998-May-27 Wed ### ### ### ### ### ### 0.0
1998-May-25 Mon ### ### ### ### ### ### 0.0
1998-May-21 Thu 3.5 3.5 3.5 3.5 0 0.3
1998-May-20 Wed 3.5 3.5 3.5 3.5 0 0.3
1998-May-19 Tue 3.5 3.5 3.5 3.5 0 0.3
1998-May-18 Mon 3.5 3.5 3.5 3.5 0 0.3
1998-May-01 Fri 3.5 ### 3.5 ### 4,150 ### 87.3 87.3 0.0
1998-Apr-28 Tue 3.45 3.45 3.45 3.45 3,024 ### ### ### ###
1998-Apr-27 Mon 3.45 3.45 3.45 3.45 3,176 10,957 75.5 75.5 ###
1998-Apr-24 Fri 3.45 3.45 3.45 3.45 ### ### ###
1998-Apr-22 Wed 3.55 3.55 ### 3.45 ### ### ###
1998-Apr-14 Tue 3.55 3.55 3.45 3.45 ### ### ###
1998-Apr-08 Wed 3.58 3.58 3.58 3.58 71.5 71.5 0.3
1998-Apr-02 Thu ### ### 3.55 3.55 11,788 20,923 ### ### ###
1998-Apr-01 Wed ### ### ### ### ### ### 0.0
1998-Mar-31 Tue ### ### ### ### ### ### 0.0
1998-Mar-30 Mon ### ### ### ### ### ### 0.0
1998-Mar-27 Fri ### ### ### ### 63,150 0 ### ### 0.0
1998-Mar-25 Wed 3.45 3.55 3.45 3.55 ### ### ###
1998-Mar-12 Thu ### 3.2 ### 3.2 ### ### 0.2
1998-Mar-11 Wed ### ### ### ### ### ### 0.0
1998-Mar-10 Tue ### ### ### ### 73.3 73.3 0.0
1998-Mar-09 Mon 2.87 2.87 2.87 2.87 ### ### ###
1998-Feb-23 Mon 2.77 2.77 2.77 2.77 ### ### 0.2
1998-Feb-20 Fri 2.75 2.75 2.75 2.75 72.4 72.4 ###
1998-Feb-19 Thu 2.75 2.75 2.75 2.75 69.8 69.8 ###
1998-Feb-18 Wed 2.75 2.75 2.75 2.75 1,050 2,887 ### ### ###
1998-Feb-16 Mon 2.7 2.7 2.7 2.7 9,450 ### 83.0 83.0 0.2
1998-Feb-12 Thu 2.7 2.7 2.7 2.7 1,050 ### 73.5 73.5 0.2
1998-Feb-11 Wed 2.78 2.78 2.78 2.78 ### ### 0.2
1998-Feb-09 Mon 2.75 2.75 2.75 2.75 16,485 ### ### ### ###
1998-Feb-06 Fri ### 2.75 ### 2.75 75,951 ### ### ### ###
1998-Feb-04 Wed ### ### ### ### 3,170 0 87.2 87.2 0.0
1998-Feb-03 Tue 2.5 ### 2.5 ### 25,375 ### ### ### 0.0
1998-Jan-29 Thu 2.5 2.5 2.5 2.5 ### ### 0.2
1998-Jan-27 Tue 2.5 2.5 2.5 2.5 76.5 76.5 0.2
1998-Jan-15 Thu ### ### ### ### ### ### 0.0
1998-Jan-14 Wed ### ### ### ### ### ### 0.0
1998-Jan-13 Tue ### ### ### ### 75.1 75.1 0.0
1997-Dec-31 Wed 2.51 2.51 2.51 2.51 ### ### ###
1997-Dec-16 Tue 2.42 2.42 2.42 2.42 1,675 4,053 73.2 73.2 0.2
1997-Dec-15 Mon 2.49 2.49 2.42 2.42 8,557 ### ### ### 0.2
1997-Dec-12 Fri 2.5 2.5 2.5 2.5 72.1 72.1 0.2
1997-Dec-09 Tue 2.51 2.51 2.51 2.51 ### ### ###
1997-Dec-01 Mon 2.48 2.48 2.48 2.48 ### ### 0.2
1997-Nov-28 Fri 2.5 2.5 2.5 2.5 69.6 69.6 0.2
1997-Nov-18 Tue 2.5 2.5 2.5 2.5 79.2 79.2 0.2
1997-Nov-17 Mon 2.5 2.5 2.45 2.45 15.4 15.4 0.2
1997-Nov-12 Wed 2.5 2.5 2.5 2.5 ### ### 0.2
1997-Nov-11 Tue 2.5 2.51 2.5 2.51 ### ### ###
1997-Oct-30 Thu 2.5 2.5 2.5 2.5 2,350 5,875 ### ### 0.2
1997-Oct-29 Wed 2.5 2.5 2.4 2.4 14.6 14.6 ###
1997-Oct-27 Mon 2.5 2.5 2.5 2.5 88.0 88.0 0.2
1997-Oct-24 Fri 2.59 2.59 2.5 2.5 16.1 16.1 0.2
1997-Oct-17 Fri 2.59 2.59 2.59 2.59 ### ### 0.2
1997-Oct-14 Tue 2.59 2.59 2.59 2.59 ### ### 0.2
1997-Oct-10 Fri ### ### ### ### 79.4 79.4 0.0
1997-Oct-09 Thu 2.59 2.59 2.59 2.59 79.0 79.0 0.2
1997-Oct-08 Wed ### ### ### ### 70.0 70.0 0.0
1997-Oct-07 Tue 2.59 2.59 2.59 2.59 ### ### 0.2
1997-Sep-26 Fri 2.58 2.58 2.58 2.58 7,350 ### ### ### 0.2
1997-Sep-25 Thu 2.58 2.58 2.58 2.58 63.9 63.9 0.2
1997-Sep-19 Fri 2.57 2.57 2.57 2.57 68.9 68.9 ###
1997-Sep-18 Thu 2.57 2.57 2.57 2.57 72.4 72.4 ###
1997-Sep-17 Wed 2.57 2.57 2.57 2.57 71.1 71.1 ###
1997-Sep-16 Tue ### ### ### ### 74.6 74.6 0.0
1997-Sep-11 Thu 2.7 2.7 2.7 2.7 ### ### 0.2
1997-Sep-09 Tue ### ### ### ### 4,750 0 ### ### 0.0
1997-Aug-29 Fri 2.57 2.57 2.57 2.57 ### ### ###
1997-Jul-07 Mon 2.7 2.7 2.7 2.7 3,654 ### ### ### 0.2
1997-Jul-04 Fri 2.72 2.72 2.7 2.7 ### ### 0.2
1997-Jul-03 Thu 2.76 2.76 2.7 2.75 ### ### ###
1997-Jun-27 Fri ### ### ### ### ### ### 0.0
1997-Jun-23 Mon ### ### ### ### 3 0 75.7 75.7 0.0
1997-Jun-20 Fri 2.81 2.81 2.81 2.81 67.0 67.0 ###
1997-Jun-19 Thu 2.81 2.81 2.81 2.81 71.8 71.8 ###
1997-Jun-18 Wed 2.85 2.85 2.85 2.85 ### ### ###
1997-Jun-11 Wed 2.85 2.85 2.85 2.85 78.0 78.0 ###
1997-May-30 Fri 2.8 2.8 2.8 2.8 62.0 62.0 0.2
1997-May-23 Fri ### 2.7 ### 2.7 28,222 ### ### ### 0.2
1997-May-21 Wed 2.7 2.7 2.7 2.7 ### ### 0.2
1997-May-19 Mon 2.75 2.75 2.75 2.75 76.0 76.0 ###
1997-May-16 Fri ### 2.7 ### 2.7 70.2 70.2 0.2
1997-May-13 Tue 2.7 2.7 2.7 2.7 ### ### 0.2
1997-May-12 Mon 2.49 2.5 2.49 2.5 ### ### 0.2
1997-May-08 Thu 2.4 2.49 2.4 2.49 93.6 93.6 0.2
1997-Apr-18 Fri 2.42 2.42 2.4 2.42 4,740 11,423 61.1 61.1 0.2
1997-Apr-17 Thu 2.41 2.41 2.41 2.41 ### ### 0.2
1997-Apr-10 Thu ### ### ### ### ### ### 0.0
1997-Apr-07 Mon ### ### ### ### 0 0.0
1997-Mar-27 Thu ### ### ### ### 59.7 59.7 0.0
1997-Mar-26 Wed ### ### ### ### 0 0.0
1997-Mar-25 Tue ### ### ### ### 0 0.0
1997-Mar-24 Mon ### ### ### ### 0 0.0
1997-Mar-21 Fri ### ### ### ### 0 0.0
1997-Mar-20 Thu ### ### ### ### 0 0.0
1997-Mar-19 Wed ### ### ### ### 0 0.0
1997-Mar-17 Mon ### ### ### ### ### ### 0.0
1997-Mar-13 Thu ### ### ### ### 69.5 69.5 0.0
1997-Mar-06 Thu ### ### ### ### 66.7 66.7 0.0
1997-Feb-26 Wed ### ### ### ### 70.5 70.5 0.0
1997-Jan-30 Thu ### ### ### ### ### ### 0.0
1997-Jan-29 Wed ### ### ### ### 2,278 0 66.1 66.1 0.0
1997-Jan-22 Wed ### ### ### ### 0 0.0
1997-Jan-21 Tue ### ### ### ### 0 0.0
1997-Jan-20 Mon ### ### ### ### 0 0.0
1997-Jan-07 Tue ### ### ### ### 75.9 75.9 0.0
1997-Jan-03 Fri ### ### ### ### 76.6 76.6 0.0
1997-Jan-02 Thu ### ### ### ### 2,778 0 ### ### 0.0
1996-Dec-19 Thu 2.2 2.25 2.2 2.25 86.1 86.1 ###
1996-Dec-16 Mon ### ### ### ### ### ### 0.0
1996-Dec-12 Thu 2.25 2.25 2.2 2.2 ### ### 0.2
1996-Dec-11 Wed 2.2 2.2 2.2 2.2 77.0 77.0 0.2
1996-Dec-06 Fri ### ### ### ### 1,226 0 92.6 92.6 0.0
1996-Nov-27 Wed 2.25 ### 2.25 ### ### ### 0.0
1996-Nov-22 Fri 2.2 2.2 2.2 2.2 ### ### 0.2
1996-Nov-18 Mon 2.2 ### 2.2 ### 95.4 95.4 0.0
1996-Nov-14 Thu 2.2 2.2 2.2 2.2 ### ### 0.2
1996-Nov-13 Wed ### ### ### ### 94.9 94.9 0.0
1996-Nov-12 Tue 2 2 2 2 75.1 75.1 0.1
1996-Nov-07 Thu 2 2 2 2 0 0.1
1996-Nov-06 Wed ### ### 2 2 6.6 6.6 0.1
1996-Oct-30 Wed 2 2 2 2 66.8 66.8 0.1
1996-Oct-29 Tue ### ### ### ### ### ### 0.0
1996-Oct-24 Thu ### ### ### ### 0 0.0
1996-Oct-23 Wed ### ### ### ### 68.9 68.9 0.0
1996-Oct-22 Tue ### ### ### ### 75.1 75.1 0.0
1996-Oct-21 Mon 1.85 1.85 1.85 1.85 ### ### 0.1
1996-Oct-18 Fri 1.85 1.85 1.85 1.85 0 0.1
1996-Oct-17 Thu 1.85 1.85 1.85 1.85 0 0.1
1996-Oct-16 Wed 1.85 1.85 1.85 1.85 0 0.1
1996-Oct-15 Tue 1.85 1.85 1.85 1.85 ### ### 0.1
1996-Oct-14 Mon 1.8 1.8 1.8 1.8 0 0.1
1996-Oct-11 Fri 1.8 1.8 1.8 1.8 0 0.1
1996-Oct-10 Thu 1.8 1.8 1.8 1.8 0 0.1
1996-Oct-09 Wed 1.8 1.8 1.8 1.8 0 0.1
1996-Oct-08 Tue 1.8 1.8 1.8 1.8 0 0.1
1996-Oct-07 Mon 1.8 1.8 1.8 1.8 0 0.1
1996-Oct-04 Fri 1.8 1.8 1.8 1.8 0 0.1
1996-Oct-03 Thu 1.8 1.8 1.8 1.8 0 0.1
1996-Oct-02 Wed 1.8 1.8 1.8 1.8 0 0.1
1996-Oct-01 Tue 1.8 1.8 1.8 1.8 0 0.1
1996-Sep-30 Mon 1.8 1.8 1.8 1.8 0 0.1
1996-Sep-27 Fri 1.8 1.8 1.8 1.8 0 0.1
1996-Sep-26 Thu 1.8 1.8 1.8 1.8 0 0.1
1996-Sep-25 Wed 1.8 1.8 1.8 1.8 0 0.1
1996-Sep-24 Tue 1.8 1.8 1.8 1.8 0 0.1
1996-Sep-23 Mon 1.8 1.8 1.8 1.8 0 0.1
1996-Sep-20 Fri 1.8 1.8 1.8 1.8 0 0.1
1996-Sep-19 Thu 1.8 1.8 1.8 1.8 ### ### 0.1
1996-Sep-18 Wed 1.8 1.8 1.8 1.8 ### ### 0.1
1996-Sep-17 Tue 1.8 1.8 1.8 1.8 0 0.1
1996-Sep-16 Mon 1.8 1.8 1.8 1.8 0 0.1
1996-Sep-13 Fri 1.8 1.8 1.8 1.8 0 0.1
1996-Sep-12 Thu 1.8 1.8 1.8 1.8 0 0.1
1996-Sep-11 Wed 1.8 1.8 1.8 1.8 ### ### 0.1
1996-Sep-10 Tue 1.75 1.75 1.75 1.75 0 0.1
1996-Sep-09 Mon 1.75 1.75 1.75 1.75 0 0.1
1996-Sep-06 Fri 1.75 1.75 1.75 1.75 0 0.1
1996-Sep-05 Thu 1.75 1.75 1.75 1.75 0 0.1
1996-Sep-04 Wed 1.75 1.75 1.75 1.75 0 0.1
1996-Sep-03 Tue 1.75 1.75 1.75 1.75 0 0.1
1996-Sep-02 Mon 1.75 1.75 1.75 1.75 0 0.1
1996-Aug-30 Fri 1.75 1.75 1.75 1.75 0 0.1
1996-Aug-29 Thu 1.75 1.75 1.75 1.75 0 0.1
1996-Aug-28 Wed 1.75 1.75 1.75 1.75 0 0.1
1996-Aug-27 Tue 1.75 1.75 1.75 1.75 76.0 76.0 0.1
1996-Aug-26 Mon 1.75 1.75 1.75 1.75 74.4 74.4 0.1
1996-Aug-23 Fri 1.75 1.75 1.75 1.75 0 0.1
1996-Aug-22 Thu 1.75 1.75 1.75 1.75 0 0.1
1996-Aug-21 Wed 1.75 1.75 1.75 1.75 0 0.1
1996-Aug-20 Tue 1.75 1.75 1.75 1.75 0 0.1
1996-Aug-19 Mon 1.75 1.75 1.75 1.75 0 0.1
1996-Aug-16 Fri 1.75 1.75 1.75 1.75 0 0.1
1996-Aug-15 Thu 1.75 1.75 1.75 1.75 0 0.1
1996-Aug-14 Wed 1.75 1.75 1.75 1.75 ### ### 0.1
1996-Aug-13 Tue 1.7 1.7 1.7 1.7 0 ###
1996-Aug-12 Mon 1.7 1.7 1.7 1.7 0 ###
1996-Aug-09 Fri 1.7 1.7 1.7 1.7 0 ###
1996-Aug-08 Thu 1.7 1.7 1.7 1.7 0 ###
1996-Aug-07 Wed 1.7 1.7 1.7 1.7 0 ###
1996-Aug-06 Tue 1.7 1.7 1.7 1.7 0 ###
1996-Aug-05 Mon 1.7 1.7 1.7 1.7 0 ###
1996-Aug-02 Fri 1.7 1.7 1.7 1.7 0 ###
1996-Aug-01 Thu 1.7 1.7 1.7 1.7 68.6 68.6 ###
1996-Jul-31 Wed ### ### ### ### ### ### 0.0
1996-Jul-30 Tue 1.7 1.7 1.7 1.7 0 ###
1996-Jul-29 Mon 1.7 1.7 1.7 1.7 0 ###
1996-Jul-26 Fri 1.7 1.7 1.7 1.7 0 ###
1996-Jul-25 Thu 1.7 1.7 1.7 1.7 0 ###
1996-Jul-24 Wed 1.7 1.7 1.7 1.7 0 ###
1996-Jul-23 Tue 1.7 1.7 1.7 1.7 0 ###
1996-Jul-22 Mon 1.7 1.7 1.7 1.7 0 ###
1996-Jul-19 Fri 1.7 1.7 1.7 1.7 0 ###
1996-Jul-18 Thu 1.7 1.7 1.7 1.7 0 ###
1996-Jul-17 Wed 1.7 1.7 1.7 1.7 ### ### ###
1996-Jul-16 Tue 1.7 1.7 1.7 1.7 0 ###
1996-Jul-15 Mon 1.7 1.7 1.7 1.7 0 ###
1996-Jul-12 Fri 1.7 1.7 1.7 1.7 83.0 83.0 ###
1996-Jul-11 Thu ### ### ### ### 0 0.0
1996-Jul-10 Wed ### ### ### ### 0 0.0
1996-Jul-09 Tue ### ### ### ### 0 0.0
1996-Jul-08 Mon ### ### ### ### 83.3 83.3 0.0
1996-Jul-05 Fri 1.55 1.55 1.55 1.55 0 ###
1996-Jul-04 Thu 1.55 1.55 1.55 1.55 0 ###
1996-Jul-03 Wed 1.55 1.55 1.55 1.55 0 ###
1996-Jul-02 Tue 1.55 1.55 1.55 1.55 0 ###
1996-Jul-01 Mon 1.55 1.55 1.55 1.55 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 2024-04-20 18:30:24 thru 2024-04-20 18:30:25 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000