End of day Prices (full format), 115200 Days for (ANE) AUSPINE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2008-Feb-25 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Feb-14 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-13 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-12 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-11 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-08 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-07 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-06 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-05 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-04 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-01 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-31 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-30 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-29 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-25 Fri
| 6.8
| ###
| 6.8
| ###
|
|
| 53.8
| 53.8
| 0.0 |
2008-Jan-24 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-23 Wed
| 6.8
| ###
| 6.8
| ###
| 4,980
| ###
| ###
| ###
| 0.0 |
2008-Jan-22 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-21 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-18 Fri
| 6.8
| 6.8
| 6.8
| 6.8
|
|
| ###
| ###
| 0.5 |
2008-Jan-17 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-15 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-14 Mon
| ###
| ###
| ###
| ###
| 2
| 0
| ###
| ###
| 0.0 |
2008-Jan-11 Fri
| ###
| ###
| 6.85
| 6.85
| 2,622
| 8,980
| 47.8
| 47.8
| ### |
2008-Jan-10 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-09 Wed
| 6.85
| ###
| 6.85
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 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
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-28 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-27 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-24 Mon
| ###
| ###
| ###
| ###
| 4,572
| 0
| ###
| ###
| 0.0 |
2007-Dec-21 Fri
| ###
| ###
| ###
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2007-Dec-20 Thu
| ###
| ###
| ###
| ###
|
|
| 40.6
| 40.6
| 0.0 |
2007-Dec-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-18 Tue
| ###
| ###
| ###
| ###
| 5,128
| 0
| ###
| ###
| 0.0 |
2007-Dec-17 Mon
| 7
| 7
| 7
| 7
|
|
| 90.1
| 90.1
| 0.5 |
2007-Dec-14 Fri
| ###
| ###
| ###
| ###
| 772
| 0
| ###
| ###
| 0.0 |
2007-Dec-13 Thu
| ###
| ###
| ###
| ###
| 4,270
| 0
| ###
| ###
| 0.0 |
2007-Dec-12 Wed
| ###
| ###
| ###
| ###
| 24,220
| 0
| ###
| ###
| 0.0 |
2007-Dec-11 Tue
| ###
| ###
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2007-Dec-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-06 Thu
| ###
| ###
| ###
| ###
| 2,854
| 0
| ###
| ###
| 0.0 |
2007-Dec-05 Wed
| ###
| ###
| ###
| ###
| 6,682
| 0
| ###
| ###
| 0.0 |
2007-Dec-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-03 Mon
| ###
| ###
| ###
| ###
| 150,953
| 0
| 69.9
| 69.9
| 0.0 |
2007-Nov-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-28 Wed
| ###
| ###
| ###
| ###
| 92,720
| 0
| ###
| ###
| 0.0 |
2007-Nov-27 Tue
| 5.5
| ###
| 5.5
| ###
| 325,521
| 895,182
| ###
| ###
| 0.0 |
2007-Nov-26 Mon
| 5.43
| 5.43
| 5.43
| 5.43
| 1,440
| ###
| ###
| ###
| 0.4 |
2007-Nov-23 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-22 Thu
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2007-Nov-21 Wed
| 5.45
| 5.45
| ###
| ###
| 6,780
| 18,475
| ###
| ###
| 0.0 |
2007-Nov-20 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-19 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-16 Fri
| 5.42
| 5.42
| 5.4
| 5.4
| 3,420
| ###
| ###
| ###
| 0.4 |
2007-Nov-15 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-14 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-13 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-12 Mon
| 5.7
| 5.7
| 5.7
| 5.7
|
|
| ###
| ###
| 0.4 |
2007-Nov-09 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-08 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-07 Wed
| 5.57
| 5.57
| 5.57
| 5.57
| 1,088
| ###
| ###
| ###
| 0.4 |
2007-Nov-06 Tue
| 5.57
| 5.57
| 5.57
| 5.57
|
|
| 64.9
| 64.9
| 0.4 |
2007-Nov-05 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-02 Fri
| 5.57
| 5.57
| 5.57
| 5.57
|
|
| 61.3
| 61.3
| 0.4 |
2007-Nov-01 Thu
| 5.7
| 5.7
| 5.7
| 5.7
|
|
| 58.6
| 58.6
| 0.4 |
2007-Oct-31 Wed
| 5.7
| 5.75
| 5.7
| 5.75
| 2,778
| ###
| ###
| ###
| ### |
2007-Oct-30 Tue
| 5.7
| 5.7
| 5.7
| 5.7
|
|
| ###
| ###
| 0.4 |
2007-Oct-29 Mon
| 5.75
| 5.75
| 5.7
| 5.7
|
|
| ###
| ###
| 0.4 |
2007-Oct-26 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-25 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-24 Wed
| 5.7
| 5.7
| 5.7
| 5.7
| 2,070
| ###
| ###
| ###
| 0.4 |
2007-Oct-23 Tue
| 5.7
| 5.7
| 5.56
| 5.7
| 15,570
| 87,659
| 60.6
| 60.6
| 0.4 |
2007-Oct-22 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-19 Fri
| 5.71
| 5.71
| 5.7
| 5.7
|
|
| 38.6
| 38.6
| 0.4 |
2007-Oct-18 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-17 Wed
| 5.7
| 5.7
| 5.7
| 5.7
|
|
| ###
| ###
| 0.4 |
2007-Oct-16 Tue
| 5.75
| 5.76
| 5.7
| 5.71
|
|
| 30.1
| 30.1
| 0.4 |
2007-Oct-15 Mon
| 5.7
| 5.7
| 5.7
| 5.7
|
|
| ###
| ###
| 0.4 |
2007-Oct-12 Fri
| 5.55
| 5.55
| 5.55
| 5.55
|
|
| ###
| ###
| ### |
2007-Oct-11 Thu
| ###
| ###
| ###
| ###
|
|
| 61.1
| 61.1
| 0.0 |
2007-Oct-10 Wed
| 5.7
| 5.7
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2007-Oct-09 Tue
| 5.75
| 5.75
| 5.71
| 5.71
|
|
| ###
| ###
| 0.4 |
2007-Oct-08 Mon
| 5.75
| 5.75
| 5.75
| 5.75
|
|
| 67.7
| 67.7
| ### |
2007-Oct-05 Fri
| 5.75
| 5.75
| 5.75
| 5.75
| 5,188
| ###
| 62.8
| 62.8
| ### |
2007-Oct-04 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-03 Wed
| 5.71
| 5.75
| 5.71
| 5.75
|
|
| 73.9
| 73.9
| ### |
2007-Oct-02 Tue
| 5.75
| 5.75
| 5.75
| 5.75
|
|
| ###
| ###
| ### |
2007-Oct-01 Mon
| 5.7
| 5.7
| 5.7
| 5.7
|
|
| ###
| ###
| 0.4 |
2007-Sep-28 Fri
| 5.7
| 5.75
| 5.7
| 5.7
|
|
| 59.6
| 59.6
| 0.4 |
2007-Sep-27 Thu
| 5.7
| 5.7
| ###
| 5.7
| 10,681
| 30,440
| 61.8
| 61.8
| 0.4 |
2007-Sep-26 Wed
| ###
| 5.7
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2007-Sep-25 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-24 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-21 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-20 Thu
| ###
| ###
| ###
| ###
| 1,349
| 0
| ###
| ###
| 0.0 |
2007-Sep-19 Wed
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2007-Sep-18 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-17 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-14 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-13 Thu
| 6.2
| 6.2
| 6.2
| 6.2
|
|
| 72.5
| 72.5
| 0.4 |
2007-Sep-12 Wed
| 6.25
| 6.25
| 6.2
| 6.24
|
|
| 42.0
| 42.0
| 0.4 |
2007-Sep-11 Tue
| ###
| ###
| ###
| 6.26
|
|
| ###
| ###
| 0.4 |
2007-Sep-10 Mon
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2007-Sep-07 Fri
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-05 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-04 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-31 Fri
| ###
| ###
| ###
| ###
|
|
| 56.3
| 56.3
| 0.0 |
2007-Aug-30 Thu
| ###
| ###
| ###
| ###
| 84,986
| 0
| ###
| ###
| 0.0 |
2007-Aug-29 Wed
| 6.2
| 6.2
| ###
| 6.2
| 13,977
| 43,328
| 60.0
| 60.0
| 0.4 |
2007-Aug-28 Tue
| 6.25
| ###
| ###
| 6.2
|
|
| 29.5
| 29.5
| 0.4 |
2007-Aug-27 Mon
| 6.25
| ###
| 6.21
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| 6.29
| 6.29
| 6.21
| 6.25
|
|
| ###
| ###
| ### |
2007-Aug-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-22 Wed
| 6.2
| 6.22
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2007-Aug-21 Tue
| 6.2
| 6.21
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2007-Aug-20 Mon
| ###
| 6.2
| ###
| 6.2
| 209,525
| 649,527
| 57.9
| 57.9
| 0.4 |
2007-Aug-17 Fri
| ###
| ###
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2007-Aug-16 Thu
| ###
| ###
| ###
| ###
| 152,380
| 0
| ###
| ###
| 0.0 |
2007-Aug-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-14 Tue
| 6.4
| 6.41
| ###
| 6.4
| 221,342
| ###
| 77.9
| 77.9
| 0.5 |
2007-Aug-13 Mon
| 6.43
| 6.45
| ###
| 6.42
|
|
| ###
| ###
| 0.5 |
2007-Aug-10 Fri
| 6.42
| 6.5
| ###
| 6.4
|
|
| 41.2
| 41.2
| 0.5 |
2007-Aug-09 Thu
| ###
| 6.45
| ###
| 6.45
|
|
| 80.6
| 80.6
| ### |
2007-Aug-08 Wed
| 6.25
| ###
| 6.22
| 6.29
|
|
| 61.8
| 61.8
| ### |
2007-Aug-07 Tue
| 6.22
| ###
| 6.22
| 6.26
| 206,975
| ###
| 71.7
| 71.7
| 0.4 |
2007-Aug-06 Mon
| 6.23
| 6.23
| ###
| 6.21
| 226,550
| ###
| ###
| ###
| ### |
2007-Aug-03 Fri
| 6.23
| 6.25
| 6.2
| 6.25
|
|
| 70.8
| 70.8
| ### |
2007-Aug-02 Thu
| ###
| ###
| ###
| 6.23
|
|
| 38.0
| 38.0
| 0.4 |
2007-Aug-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-31 Tue
| ###
| ###
| ###
| ###
| 44,683
| 0
| ###
| ###
| 0.0 |
2007-Jul-30 Mon
| ###
| 6.45
| ###
| ###
| 92,484
| ###
| ###
| ###
| 0.0 |
2007-Jul-27 Fri
| 6.45
| 6.45
| ###
| ###
| 102,758
| ###
| ###
| ###
| 0.0 |
2007-Jul-26 Thu
| 6.5
| 6.5
| 6.4
| 6.5
| 92,959
| 599,585
| 75.5
| 75.5
| 0.5 |
2007-Jul-25 Wed
| 6.5
| 6.5
| 6.48
| 6.5
|
|
| 66.5
| 66.5
| 0.5 |
2007-Jul-24 Tue
| 6.53
| 6.53
| 6.43
| 6.49
|
|
| ###
| ###
| ### |
2007-Jul-23 Mon
| 6.56
| 6.56
| 6.53
| 6.53
|
|
| 34.1
| 34.1
| ### |
2007-Jul-20 Fri
| ###
| ###
| 6.54
| 6.56
|
|
| ###
| ###
| 0.5 |
2007-Jul-19 Thu
| 6.57
| ###
| 6.56
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-18 Wed
| ###
| ###
| 6.5
| 6.53
|
|
| 30.2
| 30.2
| ### |
2007-Jul-17 Tue
| 6.57
| ###
| 6.57
| ###
| 68,645
| ###
| 76.0
| 76.0
| 0.0 |
2007-Jul-16 Mon
| 6.56
| ###
| 6.56
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-13 Fri
| 6.58
| ###
| 6.55
| ###
| 82,677
| ###
| 68.6
| 68.6
| 0.0 |
2007-Jul-12 Thu
| 6.59
| ###
| 6.54
| 6.59
|
|
| ###
| ###
| ### |
2007-Jul-11 Wed
| 6.55
| 6.58
| 6.55
| 6.57
|
|
| 67.6
| 67.6
| ### |
2007-Jul-10 Tue
| 6.7
| 6.7
| 6.52
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-09 Mon
| 6.44
| ###
| 6.44
| ###
| 46,074
| 148,358
| 87.2
| 87.2
| 0.0 |
2007-Jul-06 Fri
| ###
| ###
| 6.27
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-05 Thu
| 6.29
| ###
| ###
| ###
| 436,354
| 0
| 71.4
| 71.4
| 0.0 |
2007-Jul-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-03 Tue
| ###
| 6.22
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2007-Jul-02 Mon
| ###
| 6.2
| ###
| 6.2
| 46,025
| 142,677
| 72.3
| 72.3
| 0.4 |
2007-Jun-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-28 Thu
| ###
| ###
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2007-Jun-27 Wed
| ###
| ###
| ###
| ###
| 43,729
| 0
| ###
| ###
| 0.0 |
2007-Jun-26 Tue
| ###
| 6.21
| ###
| ###
| 175,722
| ###
| ###
| ###
| 0.0 |
2007-Jun-25 Mon
| 6.25
| 6.25
| 6.2
| 6.2
|
|
| ###
| ###
| 0.4 |
2007-Jun-22 Fri
| 6.25
| ###
| 6.22
| 6.25
|
|
| 63.7
| 63.7
| ### |
2007-Jun-21 Thu
| ###
| ###
| 6.21
| 6.21
|
|
| 16.4
| 16.4
| ### |
2007-Jun-20 Wed
| ###
| ###
| ###
| ###
| 19,272
| 0
| ###
| ###
| 0.0 |
2007-Jun-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-15 Fri
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2007-Jun-14 Thu
| ###
| ###
| ###
| ###
| 34,477
| 0
| 66.9
| 66.9
| 0.0 |
2007-Jun-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-12 Tue
| ###
| 6.44
| ###
| 6.4
| 42,643
| ###
| 75.5
| 75.5
| 0.5 |
2007-Jun-08 Fri
| ###
| ###
| ###
| ###
| 59,971
| 0
| 67.8
| 67.8
| 0.0 |
2007-Jun-07 Thu
| 6.43
| 6.43
| ###
| 6.4
|
|
| 29.4
| 29.4
| 0.5 |
2007-Jun-06 Wed
| 6.46
| 6.49
| 6.45
| 6.49
|
|
| 70.8
| 70.8
| ### |
2007-Jun-05 Tue
| 6.4
| 6.49
| 6.4
| 6.49
|
|
| 80.0
| 80.0
| ### |
2007-Jun-04 Mon
| ###
| 6.42
| ###
| 6.4
|
|
| 74.9
| 74.9
| 0.5 |
2007-Jun-01 Fri
| ###
| 6.4
| ###
| ###
| 80,587
| 257,878
| ###
| ###
| 0.0 |
2007-May-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-30 Wed
| ###
| 6.4
| ###
| 6.4
| 95,341
| ###
| ###
| ###
| 0.5 |
2007-May-29 Tue
| ###
| ###
| ###
| ###
| 48,748
| 0
| 64.0
| 64.0
| 0.0 |
2007-May-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-25 Fri
| 6.4
| 6.4
| ###
| ###
| 9,073
| ###
| 28.1
| 28.1
| 0.0 |
2007-May-24 Thu
| 6.45
| 6.45
| 6.42
| 6.45
|
|
| 73.2
| 73.2
| ### |
2007-May-23 Wed
| 6.4
| 6.45
| 6.4
| 6.45
| 35,848
| 230,323
| ###
| ###
| ### |
2007-May-22 Tue
| ###
| 6.45
| ###
| 6.41
| 41,778
| ###
| 83.2
| 83.2
| 0.5 |
2007-May-21 Mon
| 6.25
| ###
| 6.25
| ###
| 151,371
| ###
| 80.5
| 80.5
| 0.0 |
2007-May-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-17 Thu
| ###
| 6.27
| ###
| 6.27
|
|
| ###
| ###
| 0.4 |
2007-May-16 Wed
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2007-May-15 Tue
| ###
| ###
| ###
| ###
| 634,773
| 0
| 82.5
| 82.5
| 0.0 |
2007-May-14 Mon
| ###
| ###
| ###
| 4.84
| 121,987
| 0
| ###
| ###
| 0.3 |
2007-May-11 Fri
| ###
| 4.4
| ###
| 4.4
|
|
| 81.1
| 81.1
| 0.3 |
2007-May-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-09 Wed
| ###
| ###
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2007-May-08 Tue
| ###
| ###
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2007-May-07 Mon
| ###
| ###
| 4.26
| 4.29
|
|
| 31.8
| 31.8
| ### |
2007-May-04 Fri
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-03 Thu
| 4.26
| 4.4
| 4.26
| ###
| 106,121
| ###
| ###
| ###
| 0.0 |
2007-May-02 Wed
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-01 Tue
| ###
| ###
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2007-Apr-30 Mon
| ###
| ###
| ###
| ###
| 55,482
| 0
| ###
| ###
| 0.0 |
2007-Apr-27 Fri
| ###
| ###
| ###
| ###
| 87,385
| 0
| 20.1
| 20.1
| 0.0 |
2007-Apr-26 Thu
| 4.21
| 4.21
| 4.2
| 4.21
|
|
| 69.8
| 69.8
| ### |
2007-Apr-24 Tue
| 4.2
| 4.22
| ###
| 4.22
| 79,949
| ###
| 72.3
| 72.3
| ### |
2007-Apr-23 Mon
| 4.2
| 4.25
| ###
| 4.21
|
|
| 70.8
| 70.8
| ### |
2007-Apr-20 Fri
| ###
| ###
| ###
| 4.2
| 259,588
| 0
| 84.7
| 84.7
| ### |
2007-Apr-19 Thu
| ###
| ###
| ###
| ###
| 164,151
| 0
| ###
| ###
| 0.0 |
2007-Apr-18 Wed
| ###
| ###
| 3.59
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2007-Apr-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-16 Mon
| ###
| ###
| ###
| ###
| 33,843
| 0
| ###
| ###
| 0.0 |
2007-Apr-13 Fri
| ###
| ###
| 3.59
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2007-Apr-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-11 Wed
| 3.7
| 3.7
| 3.59
| ###
| 33,152
| ###
| ###
| ###
| 0.0 |
2007-Apr-10 Tue
| 3.58
| 3.7
| 3.57
| 3.7
| 587,188
| 2,134,428
| ###
| ###
| 0.3 |
2007-Apr-05 Thu
| ###
| ###
| 3.58
| 3.58
|
|
| 28.6
| 28.6
| 0.3 |
2007-Apr-04 Wed
| 3.59
| ###
| 3.59
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2007-Apr-03 Tue
| 3.59
| 3.59
| 3.56
| 3.56
|
|
| ###
| ###
| 0.3 |
2007-Apr-02 Mon
| 3.58
| 3.59
| 3.58
| 3.59
| 30,342
| 108,776
| 75.6
| 75.6
| ### |
2007-Mar-30 Fri
| 3.58
| 3.59
| 3.53
| 3.58
| 43,989
| ###
| 60.4
| 60.4
| 0.3 |
2007-Mar-29 Thu
| ###
| ###
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2007-Mar-28 Wed
| ###
| ###
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2007-Mar-27 Tue
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-26 Mon
| 3.75
| 3.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-23 Fri
| ###
| 3.7
| ###
| ###
| 121,827
| 225,379
| ###
| ###
| 0.0 |
2007-Mar-22 Thu
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2007-Mar-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-20 Tue
| ###
| ###
| 3.58
| ###
| 30,281
| ###
| ###
| ###
| 0.0 |
2007-Mar-19 Mon
| 3.58
| ###
| 3.55
| ###
| 33,425
| 59,329
| ###
| ###
| 0.0 |
2007-Mar-16 Fri
| 3.88
| ###
| ###
| ###
|
|
| 2.2
| 2.2
| 0.0 |
2007-Mar-15 Thu
| 3.8
| 3.83
| 3.8
| 3.83
| 5,121
| ###
| ###
| ###
| ### |
2007-Mar-14 Wed
| 3.8
| 3.83
| 3.75
| 3.83
|
|
| ###
| ###
| ### |
2007-Mar-13 Tue
| 3.87
| 3.87
| 3.72
| 3.72
|
|
| 10.4
| 10.4
| 0.3 |
2007-Mar-12 Mon
| 3.74
| 3.75
| 3.72
| 3.75
| 51,785
| ###
| 63.4
| 63.4
| 0.3 |
2007-Mar-09 Fri
| 3.75
| 3.8
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2007-Mar-08 Thu
| 3.77
| 3.77
| 3.72
| 3.72
| 16,322
| 61,125
| ###
| ###
| 0.3 |
2007-Mar-07 Wed
| 3.8
| 3.8
| 3.76
| 3.76
|
|
| 23.0
| 23.0
| 0.3 |
2007-Mar-06 Tue
| 3.8
| 3.8
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2007-Mar-05 Mon
| 3.85
| 3.88
| 3.85
| 3.88
| 3,428
| 13,249
| ###
| ###
| 0.3 |
2007-Mar-02 Fri
| ###
| ###
| ###
| ###
| 40,027
| 0
| ###
| ###
| 0.0 |
2007-Mar-01 Thu
| 3.88
| ###
| 3.85
| ###
| 36,479
| 70,222
| 94.6
| 94.6
| 0.0 |
2007-Feb-28 Wed
| ###
| ###
| ###
| ###
| 24,973
| 0
| ###
| ###
| 0.0 |
2007-Feb-27 Tue
| 3.88
| ###
| 3.88
| ###
| 23,844
| 46,257
| 78.0
| 78.0
| 0.0 |
2007-Feb-26 Mon
| 4
| 4
| 3.86
| 3.86
|
|
| 10.0
| 10.0
| 0.3 |
2007-Feb-23 Fri
| 4
| ###
| 4
| ###
| 3,045
| ###
| 67.2
| 67.2
| 0.0 |
2007-Feb-22 Thu
| 4
| ###
| ###
| ###
| 18,648
| 0
| 76.6
| 76.6
| 0.0 |
2007-Feb-21 Wed
| 4
| ###
| 4
| ###
| 35,180
| ###
| 82.6
| 82.6
| 0.0 |
2007-Feb-20 Tue
| ###
| ###
| 4
| 4
|
|
| 26.1
| 26.1
| 0.3 |
2007-Feb-19 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-16 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| 37.2
| 37.2
| 0.0 |
2007-Feb-14 Wed
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2007-Feb-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-12 Mon
| ###
| ###
| ###
| ###
| 343,172
| 0
| ###
| ###
| 0.0 |
2007-Feb-09 Fri
| ###
| ###
| ###
| ###
| 521,241
| 0
| ###
| ###
| 0.0 |
2007-Feb-08 Thu
| 4
| ###
| 4
| ###
| 37,954
| ###
| 67.1
| 67.1
| 0.0 |
2007-Feb-07 Wed
| 3.85
| ###
| 3.85
| 4
|
|
| ###
| ###
| 0.3 |
2007-Feb-06 Tue
| 4
| ###
| 4
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2007-Feb-05 Mon
| ###
| ###
| 4
| 4
|
|
| 40.8
| 40.8
| 0.3 |
2007-Feb-02 Fri
| 4
| ###
| ###
| 4
| 40,053
| 0
| 65.7
| 65.7
| 0.3 |
2007-Feb-01 Thu
| ###
| ###
| 4
| 4
| 62,650
| ###
| ###
| ###
| 0.3 |
2007-Jan-31 Wed
| ###
| ###
| ###
| 4
| 47,250
| 0
| 40.8
| 40.8
| 0.3 |
2007-Jan-30 Tue
| ###
| ###
| ###
| ###
| 89,841
| 0
| ###
| ###
| 0.0 |
2007-Jan-29 Mon
| 4.44
| 4.45
| ###
| ###
| 45,757
| ###
| 23.0
| 23.0
| 0.0 |
2007-Jan-25 Thu
| 4.45
| 4.45
| 4.43
| 4.44
| 69,454
| 308,375
| 37.5
| 37.5
| 0.3 |
2007-Jan-24 Wed
| 4.45
| 4.45
| 4.45
| 4.45
|
|
| ###
| ###
| 0.3 |
2007-Jan-23 Tue
| 4.41
| 4.41
| 4.4
| 4.4
|
|
| 34.2
| 34.2
| 0.3 |
2007-Jan-22 Mon
| 4.41
| 4.48
| 4.4
| 4.48
| 24,270
| 107,758
| ###
| ###
| ### |
2007-Jan-19 Fri
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| 63.9
| 63.9
| 0.3 |
2007-Jan-18 Thu
| ###
| 4.4
| ###
| ###
| 28,287
| ###
| 69.5
| 69.5
| 0.0 |
2007-Jan-17 Wed
| ###
| 4.4
| ###
| ###
| 18,480
| 40,656
| ###
| ###
| 0.0 |
2007-Jan-16 Tue
| ###
| ###
| ###
| ###
| 6,040
| 0
| 70.6
| 70.6
| 0.0 |
2007-Jan-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-12 Fri
| 4.23
| ###
| 4.23
| ###
| 22,943
| 48,524
| 79.2
| 79.2
| 0.0 |
2007-Jan-11 Thu
| 4.2
| 4.24
| 4.2
| 4.23
| 34,329
| ###
| 72.3
| 72.3
| 0.3 |
2007-Jan-10 Wed
| ###
| 4.2
| ###
| 4.2
|
|
| 77.3
| 77.3
| ### |
2007-Jan-09 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-08 Mon
| ###
| 4.2
| ###
| 4.2
|
|
| ###
| ###
| ### |
2007-Jan-05 Fri
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2007-Jan-04 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-03 Wed
| ###
| ###
| ###
| ###
| 5,953
| 0
| 71.0
| 71.0
| 0.0 |
2007-Jan-02 Tue
| ###
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-29 Fri
| 4.21
| 4.21
| 4.21
| 4.21
|
|
| ###
| ###
| ### |
2006-Dec-28 Thu
| 4.25
| ###
| 4.21
| 4.21
|
|
| ###
| ###
| ### |
2006-Dec-27 Wed
| ###
| 4.21
| ###
| 4.21
|
|
| 71.3
| 71.3
| ### |
2006-Dec-22 Fri
| ###
| ###
| 4.27
| 4.27
| 5,243
| ###
| ###
| ###
| ### |
2006-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-19 Tue
| ###
| ###
| ###
| ###
| 8,270
| 0
| 70.7
| 70.7
| 0.0 |
2006-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-15 Fri
| ###
| ###
| 4.25
| 4.25
| 7,585
| ###
| 25.2
| 25.2
| ### |
2006-Dec-14 Thu
| ###
| ###
| ###
| ###
| 21,452
| 0
| 89.7
| 89.7
| 0.0 |
2006-Dec-13 Wed
| ###
| ###
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2006-Dec-12 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-11 Mon
| 4.52
| 4.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-08 Fri
| 4.5
| 4.52
| 4.5
| 4.52
|
|
| 71.2
| 71.2
| 0.3 |
2006-Dec-07 Thu
| 4.5
| 4.55
| 4.5
| 4.5
|
|
| 68.2
| 68.2
| ### |
2006-Dec-06 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-05 Tue
| 4.5
| 4.5
| ###
| 4.45
| 58,585
| ###
| 25.4
| 25.4
| 0.3 |
2006-Dec-04 Mon
| 4.48
| 4.5
| 4.4
| 4.5
| 62,548
| ###
| ###
| ###
| ### |
2006-Dec-01 Fri
| 4.44
| 4.46
| 4.44
| 4.46
|
|
| 74.0
| 74.0
| 0.3 |
2006-Nov-30 Thu
| 4.4
| 4.44
| ###
| 4.44
|
|
| 72.5
| 72.5
| 0.3 |
2006-Nov-29 Wed
| ###
| ###
| ###
| ###
|
|
| 59.7
| 59.7
| 0.0 |
2006-Nov-28 Tue
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2006-Nov-27 Mon
| 4.41
| 4.49
| ###
| ###
| 36,474
| 81,884
| 24.8
| 24.8
| 0.0 |
2006-Nov-24 Fri
| 4.5
| 4.5
| 4.41
| 4.41
|
|
| ###
| ###
| ### |
2006-Nov-23 Thu
| 4.55
| 4.55
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2006-Nov-22 Wed
| 4.5
| 4.55
| 4.5
| 4.55
| 5,074
| 22,959
| ###
| ###
| 0.3 |
2006-Nov-21 Tue
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| 64.5
| 64.5
| ### |
2006-Nov-20 Mon
| 4.43
| 4.49
| 4.42
| 4.49
|
|
| 85.2
| 85.2
| ### |
2006-Nov-17 Fri
| ###
| 4.43
| ###
| 4.43
| 14,350
| 31,785
| ###
| ###
| ### |
2006-Nov-16 Thu
| ###
| ###
| ###
| ###
| 9,479
| 0
| ###
| ###
| 0.0 |
2006-Nov-15 Wed
| 4.26
| ###
| 4.26
| ###
| 6,850
| ###
| 75.5
| 75.5
| 0.0 |
2006-Nov-14 Tue
| 4.21
| ###
| 4.21
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-13 Mon
| 4.21
| ###
| 4.21
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-10 Fri
| 4.21
| 4.25
| 4.2
| 4.25
| 89,444
| ###
| 70.4
| 70.4
| ### |
2006-Nov-09 Thu
| ###
| ###
| ###
| ###
| 10,174
| 0
| ###
| ###
| 0.0 |
2006-Nov-08 Wed
| ###
| ###
| ###
| ###
| 17,977
| 0
| 78.2
| 78.2
| 0.0 |
2006-Nov-07 Tue
| ###
| ###
| ###
| ###
| 14,820
| 0
| 75.9
| 75.9
| 0.0 |
2006-Nov-06 Mon
| ###
| 4.2
| ###
| ###
|
|
| 14.7
| 14.7
| 0.0 |
2006-Nov-03 Fri
| ###
| 4.21
| ###
| 4.2
| 15,873
| ###
| 76.2
| 76.2
| ### |
2006-Nov-02 Thu
| 4.2
| 4.2
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2006-Nov-01 Wed
| 4.2
| 4.24
| ###
| 4.24
|
|
| ###
| ###
| 0.3 |
2006-Oct-31 Tue
| 4.21
| 4.21
| 4.2
| 4.21
|
|
| ###
| ###
| ### |
2006-Oct-30 Mon
| 4.2
| 4.21
| 4.2
| 4.21
| 11,679
| ###
| 64.7
| 64.7
| ### |
2006-Oct-27 Fri
| ###
| 4.25
| ###
| 4.25
|
|
| ###
| ###
| ### |
2006-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2006-Oct-25 Wed
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2006-Oct-24 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-20 Fri
| ###
| ###
| ###
| ###
| 6,650
| 0
| 29.5
| 29.5
| 0.0 |
2006-Oct-19 Thu
| ###
| 4.2
| ###
| 4.2
|
|
| 79.1
| 79.1
| ### |
2006-Oct-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-17 Tue
| ###
| ###
| ###
| ###
| 7,175
| 0
| 39.1
| 39.1
| 0.0 |
2006-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2006-Oct-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-12 Thu
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
2006-Oct-11 Wed
| ###
| 4.23
| ###
| 4.23
| 8,049
| 17,023
| ###
| ###
| 0.3 |
2006-Oct-10 Tue
| 4.2
| 4.23
| 4.2
| 4.2
| 11,347
| 47,827
| 61.6
| 61.6
| ### |
2006-Oct-09 Mon
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
2006-Oct-06 Fri
| 4.22
| 4.26
| 4.2
| 4.26
|
|
| ###
| ###
| 0.3 |
2006-Oct-05 Thu
| 4.21
| 4.21
| 4.21
| 4.21
|
|
| 63.5
| 63.5
| ### |
2006-Oct-04 Wed
| 4.25
| 4.25
| 4.25
| 4.25
|
|
| 68.8
| 68.8
| ### |
2006-Oct-03 Tue
| 4.21
| 4.21
| 4.21
| 4.21
|
|
| 69.7
| 69.7
| ### |
2006-Oct-02 Mon
| 4.26
| 4.26
| 4.21
| 4.21
|
|
| ###
| ###
| ### |
2006-Sep-29 Fri
| 4.21
| 4.27
| 4.21
| 4.27
| 11,374
| 48,225
| 75.9
| 75.9
| ### |
2006-Sep-28 Thu
| 4.22
| 4.22
| 4.21
| 4.22
|
|
| 63.6
| 63.6
| ### |
2006-Sep-27 Wed
| 4.21
| 4.27
| 4.2
| 4.27
|
|
| ###
| ###
| ### |
2006-Sep-26 Tue
| 4.21
| 4.27
| 4.2
| 4.2
|
|
| 34.0
| 34.0
| ### |
2006-Sep-25 Mon
| 4.21
| 4.25
| 4.21
| 4.21
| 43,583
| 184,356
| ###
| ###
| ### |
2006-Sep-22 Fri
| 4.21
| 4.21
| 4.21
| 4.21
|
|
| ###
| ###
| ### |
2006-Sep-21 Thu
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
2006-Sep-20 Wed
| 4.25
| 4.28
| 4.22
| 4.28
|
|
| 78.5
| 78.5
| 0.3 |
2006-Sep-19 Tue
| 4.24
| 4.25
| 4.21
| 4.25
|
|
| 73.2
| 73.2
| ### |
2006-Sep-18 Mon
| 4.21
| 4.25
| 4.21
| 4.24
|
|
| 73.5
| 73.5
| 0.3 |
2006-Sep-15 Fri
| 4.2
| 4.21
| 4.2
| 4.21
| 7,450
| 31,327
| ###
| ###
| ### |
2006-Sep-14 Thu
| 4.2
| 4.24
| 4.2
| 4.2
| 33,728
| ###
| 60.8
| 60.8
| ### |
2006-Sep-13 Wed
| ###
| 4.21
| ###
| 4.2
|
|
| 72.0
| 72.0
| ### |
2006-Sep-12 Tue
| 4.22
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-11 Mon
| 4.25
| 4.25
| 4.22
| 4.22
|
|
| 42.9
| 42.9
| ### |
2006-Sep-08 Fri
| 4.21
| 4.25
| 4.21
| 4.25
|
|
| ###
| ###
| ### |
2006-Sep-07 Thu
| 4.25
| 4.25
| 4.2
| 4.2
|
|
| 19.3
| 19.3
| ### |
2006-Sep-06 Wed
| 4.21
| 4.25
| 4.21
| 4.25
|
|
| ###
| ###
| ### |
2006-Sep-05 Tue
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
2006-Sep-04 Mon
| 4.24
| 4.25
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
2006-Sep-01 Fri
| 4.21
| 4.21
| 4.2
| 4.21
|
|
| 69.1
| 69.1
| ### |
2006-Aug-31 Thu
| ###
| 4.2
| ###
| 4.2
| 390,849
| 820,782
| 90.1
| 90.1
| ### |
2006-Aug-30 Wed
| ###
| ###
| ###
| ###
| 63,550
| 0
| ###
| ###
| 0.0 |
2006-Aug-29 Tue
| ###
| ###
| ###
| ###
| 16,622
| 0
| 66.5
| 66.5
| 0.0 |
2006-Aug-28 Mon
| ###
| ###
| ###
| ###
| 8,827
| 0
| 79.0
| 79.0
| 0.0 |
2006-Aug-25 Fri
| ###
| ###
| ###
| ###
|
|
| 64.2
| 64.2
| 0.0 |
2006-Aug-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-23 Wed
| ###
| ###
| 3.85
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2006-Aug-22 Tue
| ###
| ###
| ###
| ###
| 19,221
| 0
| ###
| ###
| 0.0 |
2006-Aug-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-18 Fri
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2006-Aug-17 Thu
| 4
| ###
| ###
| ###
| 82,948
| 0
| 17.6
| 17.6
| 0.0 |
2006-Aug-16 Wed
| ###
| ###
| ###
| 4
|
|
| 16.3
| 16.3
| 0.3 |
2006-Aug-15 Tue
| ###
| ###
| ###
| ###
| 37,350
| 0
| ###
| ###
| 0.0 |
2006-Aug-14 Mon
| ###
| ###
| ###
| ###
| 27,372
| 0
| ###
| ###
| 0.0 |
2006-Aug-11 Fri
| ###
| ###
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2006-Aug-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-09 Wed
| 4.2
| 4.22
| ###
| ###
| 39,089
| 82,477
| ###
| ###
| 0.0 |
2006-Aug-08 Tue
| 4.2
| 4.25
| 4.2
| 4.25
|
|
| ###
| ###
| ### |
2006-Aug-07 Mon
| ###
| 4.2
| ###
| 4.2
|
|
| 77.2
| 77.2
| ### |
2006-Aug-04 Fri
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-03 Thu
| 4.2
| 4.22
| 4.2
| 4.21
|
|
| 68.9
| 68.9
| ### |
2006-Aug-02 Wed
| 4.2
| 4.2
| ###
| 4.2
| 14,849
| 31,182
| ###
| ###
| ### |
2006-Aug-01 Tue
| 4.2
| 4.2
| 4.2
| 4.2
| 11,085
| 46,557
| ###
| ###
| ### |
2006-Jul-31 Mon
| 4.21
| 4.21
| 4.2
| 4.2
| 8,825
| ###
| ###
| ###
| ### |
2006-Jul-28 Fri
| 4.25
| 4.25
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
2006-Jul-27 Thu
| 4.2
| 4.23
| ###
| 4.23
| 19,250
| ###
| 64.9
| 64.9
| 0.3 |
2006-Jul-26 Wed
| 4.23
| 4.23
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
2006-Jul-25 Tue
| 4.25
| ###
| 4.23
| 4.23
| 16,557
| ###
| 32.3
| 32.3
| 0.3 |
2006-Jul-24 Mon
| ###
| ###
| 4.27
| 4.29
|
|
| 40.9
| 40.9
| ### |
2006-Jul-21 Fri
| 4.27
| ###
| 4.27
| ###
| 27,849
| 59,457
| ###
| ###
| 0.0 |
2006-Jul-20 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-19 Wed
| 4.27
| 4.28
| 4.27
| 4.27
|
|
| 75.6
| 75.6
| ### |
2006-Jul-18 Tue
| 4.22
| 4.27
| 4.2
| 4.27
|
|
| ###
| ###
| ### |
2006-Jul-17 Mon
| 4.2
| 4.22
| 4.2
| 4.22
| 25,949
| 109,245
| ###
| ###
| ### |
2006-Jul-14 Fri
| 4.2
| 4.21
| 4.2
| 4.21
|
|
| ###
| ###
| ### |
2006-Jul-13 Thu
| 4.26
| 4.29
| 4.26
| 4.28
|
|
| 77.0
| 77.0
| 0.3 |
2006-Jul-12 Wed
| 4.2
| 4.22
| 4.2
| 4.22
|
|
| ###
| ###
| ### |
2006-Jul-11 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-10 Mon
| ###
| 4.21
| ###
| 4.2
| 67,647
| ###
| 70.4
| 70.4
| ### |
2006-Jul-07 Fri
| ###
| 4.2
| ###
| 4.2
|
|
| 73.1
| 73.1
| ### |
2006-Jul-06 Thu
| ###
| ###
| ###
| ###
|
|
| 60.9
| 60.9
| 0.0 |
2006-Jul-05 Wed
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2006-Jul-04 Tue
| ###
| 4.21
| ###
| ###
| 22,044
| ###
| 67.8
| 67.8
| 0.0 |
2006-Jul-03 Mon
| 4.28
| 4.28
| 4.2
| 4.21
|
|
| ###
| ###
| ### |
2006-Jun-30 Fri
| 4.28
| 4.28
| 4.22
| 4.22
| 15,047
| 63,949
| ###
| ###
| ### |
2006-Jun-29 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-28 Wed
| 4.21
| 4.29
| 4.21
| 4.29
|
|
| 83.4
| 83.4
| ### |
2006-Jun-27 Tue
| 4.21
| 4.22
| 4.21
| 4.22
|
|
| 71.5
| 71.5
| ### |
2006-Jun-26 Mon
| 4.24
| 4.24
| 4.21
| 4.21
| 4,745
| 20,047
| 34.3
| 34.3
| ### |
2006-Jun-23 Fri
| 4.21
| 4.22
| 4.21
| 4.22
|
|
| 73.6
| 73.6
| ### |
2006-Jun-22 Thu
| 4.21
| 4.21
| 4.21
| 4.21
|
|
| 63.6
| 63.6
| ### |
2006-Jun-21 Wed
| 4.2
| 4.24
| 4.2
| 4.2
| 16,856
| ###
| 70.7
| 70.7
| ### |
2006-Jun-20 Tue
| ###
| 4.2
| ###
| 4.2
|
|
| ###
| ###
| ### |
2006-Jun-19 Mon
| 4.2
| 4.2
| ###
| ###
| 3,250
| 6,825
| 34.5
| 34.5
| 0.0 |
2006-Jun-16 Fri
| 4.2
| 4.25
| ###
| 4.2
| 68,855
| ###
| ###
| ###
| ### |
2006-Jun-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-14 Wed
| ###
| ###
| ###
| ###
| 141,950
| 0
| ###
| ###
| 0.0 |
2006-Jun-13 Tue
| ###
| 4.2
| ###
| ###
| 7,557
| ###
| 51.5
| 51.5
| 0.0 |
2006-Jun-09 Fri
| ###
| ###
| ###
| ###
| 16,326
| 0
| 36.2
| 36.2
| 0.0 |
2006-Jun-08 Thu
| ###
| ###
| ###
| 4.21
| 43,676
| 0
| 25.3
| 25.3
| ### |
2006-Jun-07 Wed
| ###
| ###
| ###
| ###
| 29,875
| 0
| 94.4
| 94.4
| 0.0 |
2006-Jun-06 Tue
| ###
| ###
| ###
| ###
| 29,423
| 0
| ###
| ###
| 0.0 |
2006-Jun-05 Mon
| ###
| ###
| ###
| ###
| 38,725
| 0
| ###
| ###
| 0.0 |
2006-Jun-02 Fri
| ###
| ###
| ###
| ###
| 16,854
| 0
| ###
| ###
| 0.0 |
2006-Jun-01 Thu
| ###
| ###
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2006-May-31 Wed
| 4
| 4
| ###
| 4
|
|
| 68.7
| 68.7
| 0.3 |
2006-May-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-29 Mon
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2006-May-26 Fri
| ###
| 4
| ###
| 4
| 9,825
| 19,650
| 71.6
| 71.6
| 0.3 |
2006-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2006-May-24 Wed
| ###
| 4
| 3.88
| 4
| 21,880
| ###
| ###
| ###
| 0.3 |
2006-May-23 Tue
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-22 Mon
| 4
| 4
| 3.85
| ###
| 19,020
| 74,653
| 44.6
| 44.6
| 0.0 |
2006-May-19 Fri
| ###
| ###
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2006-May-18 Thu
| ###
| ###
| ###
| ###
| 23,180
| 0
| ###
| ###
| 0.0 |
2006-May-17 Wed
| ###
| ###
| ###
| ###
| 13,649
| 0
| ###
| ###
| 0.0 |
2006-May-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-15 Mon
| ###
| ###
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2006-May-12 Fri
| ###
| ###
| 3.87
| ###
| 31,773
| 61,480
| 71.2
| 71.2
| 0.0 |
2006-May-11 Thu
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2006-May-10 Wed
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2006-May-09 Tue
| ###
| ###
| 4
| ###
| 43,555
| ###
| ###
| ###
| 0.0 |
2006-May-08 Mon
| ###
| ###
| 4
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2006-May-05 Fri
| ###
| ###
| 4
| 4
|
|
| 26.6
| 26.6
| 0.3 |
2006-May-04 Thu
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-03 Wed
| 4
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-02 Tue
| 4
| 4
| 4
| 4
| 73,375
| ###
| ###
| ###
| 0.3 |
2006-May-01 Mon
| 4
| ###
| 4
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2006-Apr-28 Fri
| 4
| ###
| ###
| 4
|
|
| 69.0
| 69.0
| 0.3 |
2006-Apr-27 Thu
| 4
| ###
| 4
| ###
| 38,485
| 76,970
| ###
| ###
| 0.0 |
2006-Apr-26 Wed
| 4
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-24 Mon
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2006-Apr-21 Fri
| 4
| 4
| ###
| 4
| 13,250
| ###
| ###
| ###
| 0.3 |
2006-Apr-20 Thu
| 4
| ###
| 4
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2006-Apr-19 Wed
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2006-Apr-18 Tue
| 4
| ###
| 4
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2006-Apr-13 Thu
| 4
| 4
| 4
| 4
|
|
| 71.4
| 71.4
| 0.3 |
2006-Apr-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-10 Mon
| ###
| ###
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2006-Apr-07 Fri
| 3.85
| ###
| 3.82
| ###
| 101,929
| 194,684
| 82.2
| 82.2
| 0.0 |
2006-Apr-06 Thu
| 3.82
| 3.85
| 3.82
| 3.85
|
|
| ###
| ###
| 0.3 |
2006-Apr-05 Wed
| 3.77
| 3.82
| 3.77
| 3.82
|
|
| 77.9
| 77.9
| 0.3 |
2006-Apr-04 Tue
| 3.73
| 3.77
| ###
| 3.76
|
|
| ###
| ###
| 0.3 |
2006-Apr-03 Mon
| ###
| 3.73
| ###
| 3.73
|
|
| ###
| ###
| ### |
2006-Mar-31 Fri
| 3.72
| 3.72
| ###
| ###
|
|
| 10.0
| 10.0
| 0.0 |
2006-Mar-30 Thu
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2006-Mar-29 Wed
| 3.7
| 3.73
| 3.7
| 3.72
|
|
| ###
| ###
| 0.3 |
2006-Mar-28 Tue
| ###
| 3.73
| ###
| 3.7
| 67,140
| ###
| 72.8
| 72.8
| 0.3 |
2006-Mar-27 Mon
| ###
| ###
| ###
| ###
| 17,743
| 0
| ###
| ###
| 0.0 |
2006-Mar-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-23 Thu
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2006-Mar-22 Wed
| ###
| ###
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2006-Mar-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-17 Fri
| ###
| ###
| ###
| ###
| 72,982
| 0
| 68.2
| 68.2
| 0.0 |
2006-Mar-16 Thu
| 3.58
| ###
| 3.58
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2006-Mar-15 Wed
| ###
| 3.55
| ###
| 3.55
|
|
| 95.8
| 95.8
| ### |
2006-Mar-14 Tue
| ###
| 3.42
| ###
| 3.4
|
|
| 76.2
| 76.2
| 0.2 |
2006-Mar-13 Mon
| 3.5
| 3.5
| 3.45
| 3.45
| 23,854
| ###
| 18.6
| 18.6
| ### |
2006-Mar-10 Fri
| 3.55
| 3.55
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2006-Mar-09 Thu
| ###
| ###
| 3.55
| 3.59
| 17,443
| ###
| 27.9
| 27.9
| ### |
2006-Mar-08 Wed
| ###
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-07 Tue
| 3.57
| ###
| 3.55
| ###
| 20,040
| 35,571
| 80.6
| 80.6
| 0.0 |
2006-Mar-06 Mon
| ###
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-03 Fri
| ###
| ###
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-02 Thu
| 3.58
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-01 Wed
| 3.57
| ###
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-28 Tue
| 3.55
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-27 Mon
| ###
| ###
| 3.55
| 3.55
| 9,258
| ###
| ###
| ###
| ### |
2006-Feb-24 Fri
| ###
| ###
| 3.58
| 3.58
|
|
| ###
| ###
| 0.3 |
2006-Feb-23 Thu
| 3.58
| ###
| 3.58
| ###
| 10,545
| 18,875
| ###
| ###
| 0.0 |
2006-Feb-22 Wed
| 3.56
| 3.58
| 3.56
| 3.58
| 56,178
| 200,555
| ###
| ###
| 0.3 |
2006-Feb-21 Tue
| 3.55
| 3.56
| 3.51
| 3.56
|
|
| 64.9
| 64.9
| 0.3 |
2006-Feb-20 Mon
| 3.58
| 3.58
| 3.51
| 3.56
|
|
| ###
| ###
| 0.3 |
2006-Feb-17 Fri
| ###
| ###
| 3.58
| 3.58
| 12,470
| 22,321
| ###
| ###
| 0.3 |
2006-Feb-16 Thu
| ###
| ###
| ###
| ###
| 23,324
| 0
| ###
| ###
| 0.0 |
2006-Feb-15 Wed
| ###
| 3.7
| 3.56
| 3.7
|
|
| ###
| ###
| 0.3 |
2006-Feb-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-13 Mon
| ###
| ###
| ###
| ###
| 15,679
| 0
| ###
| ###
| 0.0 |
2006-Feb-10 Fri
| ###
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-09 Thu
| 3.5
| 3.7
| 3.5
| ###
| 38,251
| ###
| 85.5
| 85.5
| 0.0 |
2006-Feb-08 Wed
| 3.46
| 3.5
| 3.45
| 3.5
| 20,825
| ###
| 86.8
| 86.8
| 0.3 |
2006-Feb-07 Tue
| 3.46
| 3.47
| 3.45
| 3.46
|
|
| ###
| ###
| 0.2 |
2006-Feb-06 Mon
| 3.45
| 3.46
| 3.45
| 3.45
| 49,420
| 170,746
| 63.5
| 63.5
| ### |
2006-Feb-03 Fri
| 3.45
| 3.45
| 3.44
| 3.44
|
|
| ###
| ###
| 0.2 |
2006-Feb-02 Thu
| 3.48
| 3.49
| 3.45
| 3.49
|
|
| ###
| ###
| ### |
2006-Feb-01 Wed
| 3.45
| 3.48
| 3.45
| 3.48
|
|
| 76.1
| 76.1
| 0.2 |
2006-Jan-31 Tue
| 3.46
| 3.49
| 3.45
| 3.45
| 25,443
| 88,287
| ###
| ###
| ### |
2006-Jan-30 Mon
| 3.43
| 3.46
| 3.43
| 3.46
|
|
| ###
| ###
| 0.2 |
2006-Jan-27 Fri
| 3.4
| 3.43
| 3.4
| 3.43
| 10,347
| ###
| ###
| ###
| 0.2 |
2006-Jan-25 Wed
| 3.4
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2006-Jan-24 Tue
| ###
| 3.4
| ###
| 3.4
| 221,953
| 377,320
| ###
| ###
| 0.2 |
2006-Jan-23 Mon
| ###
| ###
| ###
| ###
| 197,449
| 0
| 33.8
| 33.8
| 0.0 |
2006-Jan-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-18 Wed
| ###
| ###
| ###
| ###
| 61,947
| 0
| 80.3
| 80.3
| 0.0 |
2006-Jan-17 Tue
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2006-Jan-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-13 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-12 Thu
| 3.41
| 3.41
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2006-Jan-11 Wed
| 3.49
| 3.49
| 3.43
| 3.43
|
|
| 17.7
| 17.7
| 0.2 |
2006-Jan-10 Tue
| 3.48
| 3.49
| 3.47
| 3.49
|
|
| 75.0
| 75.0
| ### |
2006-Jan-09 Mon
| 3.46
| 3.46
| 3.45
| 3.46
|
|
| ###
| ###
| 0.2 |
2006-Jan-06 Fri
| 3.47
| 3.47
| 3.46
| 3.46
| 47,356
| 164,088
| ###
| ###
| 0.2 |
2006-Jan-05 Thu
| 3.47
| 3.48
| 3.47
| 3.47
|
|
| 72.6
| 72.6
| 0.2 |
2006-Jan-04 Wed
| 3.44
| 3.47
| 3.44
| 3.47
|
|
| ###
| ###
| 0.2 |
2006-Jan-03 Tue
| 3.4
| 3.49
| 3.4
| 3.44
| 58,748
| 202,386
| ###
| ###
| 0.2 |
2005-Dec-30 Fri
| ###
| 3.45
| ###
| 3.45
|
|
| 85.3
| 85.3
| ### |
2005-Dec-29 Thu
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2005-Dec-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-27 Tue
| 3.28
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-23 Fri
| 3.28
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-22 Thu
| ###
| ###
| 3.27
| 3.27
| 31,742
| ###
| ###
| ###
| ### |
2005-Dec-21 Wed
| 3.21
| ###
| 3.21
| ###
| 34,048
| 54,647
| ###
| ###
| 0.0 |
2005-Dec-20 Tue
| ###
| ###
| 3.22
| 3.27
| 37,677
| 60,659
| 25.5
| 25.5
| ### |
2005-Dec-19 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-16 Fri
| 3.41
| 3.41
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2005-Dec-15 Thu
| 3.43
| 3.43
| 3.4
| 3.4
|
|
| 28.6
| 28.6
| 0.2 |
2005-Dec-14 Wed
| 3.4
| 3.4
| ###
| 3.4
|
|
| 67.8
| 67.8
| 0.2 |
2005-Dec-13 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-12 Mon
| 3.41
| 3.41
| 3.4
| 3.4
| 59,540
| ###
| 31.2
| 31.2
| 0.2 |
2005-Dec-09 Fri
| 3.47
| 3.47
| 3.41
| 3.41
| 127,723
| ###
| 16.4
| 16.4
| ### |
2005-Dec-08 Thu
| 3.49
| 3.5
| 3.42
| 3.47
|
|
| 32.4
| 32.4
| 0.2 |
2005-Dec-07 Wed
| 3.49
| 3.49
| 3.4
| 3.49
| 10,851
| 37,381
| 68.0
| 68.0
| ### |
2005-Dec-06 Tue
| 3.43
| 3.5
| 3.4
| 3.49
| 24,389
| 84,142
| 84.3
| 84.3
| ### |
2005-Dec-05 Mon
| 3.42
| 3.45
| ###
| 3.41
| 56,943
| 98,226
| ###
| ###
| ### |
2005-Dec-02 Fri
| ###
| 3.45
| ###
| 3.41
|
|
| ###
| ###
| ### |
2005-Dec-01 Thu
| ###
| 3.4
| ###
| ###
| 140,741
| 239,259
| 80.1
| 80.1
| 0.0 |
2005-Nov-30 Wed
| ###
| ###
| 3.28
| ###
| 24,348
| ###
| 81.3
| 81.3
| 0.0 |
2005-Nov-29 Tue
| 3.2
| ###
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2005-Nov-28 Mon
| ###
| 3.24
| ###
| 3.24
| 18,821
| ###
| 88.1
| 88.1
| ### |
2005-Nov-25 Fri
| ###
| 3.2
| ###
| ###
| 16,470
| 26,352
| ###
| ###
| 0.0 |
2005-Nov-24 Thu
| ###
| ###
| ###
| ###
| 26,454
| 0
| 71.7
| 71.7
| 0.0 |
2005-Nov-23 Wed
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2005-Nov-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-21 Mon
| ###
| ###
| ###
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2005-Nov-18 Fri
| ###
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2005-Nov-17 Thu
| ###
| ###
| ###
| ###
| 13,480
| 0
| ###
| ###
| 0.0 |
2005-Nov-16 Wed
| ###
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2005-Nov-15 Tue
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2005-Nov-14 Mon
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2005-Nov-11 Fri
| ###
| ###
| ###
| ###
| 10,040
| 0
| 73.6
| 73.6
| 0.0 |
2005-Nov-10 Thu
| ###
| 3.2
| ###
| ###
| 72,482
| 115,971
| 22.2
| 22.2
| 0.0 |
2005-Nov-09 Wed
| ###
| ###
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2005-Nov-08 Tue
| ###
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2005-Nov-07 Mon
| ###
| 3.24
| ###
| ###
| 18,950
| ###
| 73.5
| 73.5
| 0.0 |
2005-Nov-04 Fri
| ###
| ###
| ###
| ###
| 49,745
| 0
| ###
| ###
| 0.0 |
2005-Nov-03 Thu
| ###
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2005-Nov-02 Wed
| 3.2
| 3.2
| 3.2
| 3.2
| 13,284
| ###
| 74.2
| 74.2
| 0.2 |
2005-Nov-01 Tue
| 3.2
| 3.2
| ###
| 3.2
| 65,023
| ###
| ###
| ###
| 0.2 |
2005-Oct-31 Mon
| ###
| 3.2
| ###
| ###
| 30,654
| 49,046
| 82.3
| 82.3
| 0.0 |
2005-Oct-28 Fri
| 3.24
| 3.24
| ###
| ###
|
|
| 6.6
| 6.6
| 0.0 |
2005-Oct-27 Thu
| ###
| ###
| 3.23
| 3.23
|
|
| ###
| ###
| ### |
2005-Oct-26 Wed
| ###
| ###
| ###
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2005-Oct-25 Tue
| ###
| ###
| 3.23
| 3.28
|
|
| 14.1
| 14.1
| 0.2 |
2005-Oct-24 Mon
| ###
| ###
| ###
| ###
| 10,020
| 0
| ###
| ###
| 0.0 |
2005-Oct-21 Fri
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2005-Oct-20 Thu
| ###
| ###
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2005-Oct-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-18 Tue
| 3.4
| 3.4
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2005-Oct-17 Mon
| 3.41
| 3.5
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2005-Oct-14 Fri
| 3.51
| 3.51
| 3.51
| 3.51
|
|
| 73.6
| 73.6
| ### |
2005-Oct-13 Thu
| 3.51
| 3.52
| 3.5
| 3.5
|
|
| 35.0
| 35.0
| 0.3 |
2005-Oct-12 Wed
| 3.44
| 3.5
| 3.44
| 3.5
| 34,472
| ###
| 79.4
| 79.4
| 0.3 |
2005-Oct-11 Tue
| 3.46
| 3.46
| 3.43
| 3.43
|
|
| 28.5
| 28.5
| 0.2 |
2005-Oct-10 Mon
| 3.55
| 3.55
| 3.4
| 3.44
| 73,658
| ###
| 9.7
| 9.7
| 0.2 |
2005-Oct-07 Fri
| 3.55
| ###
| 3.55
| 3.55
| 27,877
| 49,481
| 59.3
| 59.3
| ### |
2005-Oct-06 Thu
| ###
| ###
| ###
| ###
| 17,583
| 0
| ###
| ###
| 0.0 |
2005-Oct-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-04 Tue
| ###
| ###
| ###
| ###
| 66,886
| 0
| ###
| ###
| 0.0 |
2005-Oct-03 Mon
| ###
| ###
| ###
| ###
| 25,249
| 0
| ###
| ###
| 0.0 |
2005-Sep-30 Fri
| ###
| ###
| ###
| ###
| 17,049
| 0
| 67.7
| 67.7
| 0.0 |
2005-Sep-29 Thu
| ###
| ###
| ###
| ###
| 27,051
| 0
| ###
| ###
| 0.0 |
2005-Sep-28 Wed
| ###
| ###
| ###
| ###
| 99,482
| 0
| 34.0
| 34.0
| 0.0 |
2005-Sep-27 Tue
| ###
| ###
| ###
| ###
| 11,448
| 0
| 70.7
| 70.7
| 0.0 |
2005-Sep-26 Mon
| ###
| ###
| ###
| ###
| 39,350
| 0
| 24.3
| 24.3
| 0.0 |
2005-Sep-23 Fri
| ###
| ###
| 3.58
| ###
| 174,249
| ###
| 80.1
| 80.1
| 0.0 |
2005-Sep-22 Thu
| ###
| ###
| ###
| ###
| 4,554
| 0
| 65.0
| 65.0
| 0.0 |
2005-Sep-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-20 Tue
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2005-Sep-19 Mon
| 3.59
| ###
| 3.58
| ###
| 15,972
| 28,589
| ###
| ###
| 0.0 |
2005-Sep-16 Fri
| 3.57
| ###
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-15 Thu
| 3.52
| 3.54
| 3.52
| 3.54
|
|
| ###
| ###
| 0.3 |
2005-Sep-14 Wed
| 3.55
| 3.56
| 3.5
| 3.52
| 15,186
| ###
| 25.2
| 25.2
| ### |
2005-Sep-13 Tue
| 3.57
| 3.58
| 3.51
| 3.51
| 18,489
| 65,543
| ###
| ###
| ### |
2005-Sep-12 Mon
| ###
| ###
| 3.59
| 3.59
| 56,521
| 101,455
| 30.5
| 30.5
| ### |
2005-Sep-09 Fri
| 3.59
| ###
| 3.59
| ###
| 51,353
| 92,178
| ###
| ###
| 0.0 |
2005-Sep-08 Thu
| 3.46
| 3.59
| 3.46
| 3.59
|
|
| 93.0
| 93.0
| ### |
2005-Sep-07 Wed
| 3.45
| 3.46
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2005-Sep-06 Tue
| ###
| 3.44
| ###
| 3.41
|
|
| 80.3
| 80.3
| ### |
2005-Sep-05 Mon
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-02 Fri
| 3.43
| 3.43
| ###
| 3.43
|
|
| 68.9
| 68.9
| 0.2 |
2005-Sep-01 Thu
| 3.44
| 3.44
| ###
| 3.4
|
|
| 20.6
| 20.6
| 0.2 |
2005-Aug-31 Wed
| 3.5
| 3.5
| ###
| 3.45
| 369,072
| 645,876
| ###
| ###
| ### |
2005-Aug-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-29 Mon
| ###
| ###
| ###
| ###
|
|
| 42.1
| 42.1
| 0.0 |
2005-Aug-26 Fri
| 3.7
| 3.7
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2005-Aug-25 Thu
| 3.74
| 3.74
| 3.71
| 3.71
| 6,976
| 25,985
| ###
| ###
| ### |
2005-Aug-24 Wed
| 3.7
| 3.74
| 3.7
| 3.74
|
|
| 80.7
| 80.7
| 0.3 |
2005-Aug-23 Tue
| ###
| 3.71
| 3.59
| 3.71
|
|
| ###
| ###
| ### |
2005-Aug-22 Mon
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2005-Aug-19 Fri
| ###
| ###
| ###
| ###
| 19,571
| 0
| 70.4
| 70.4
| 0.0 |
2005-Aug-18 Thu
| ###
| ###
| ###
| ###
|
|
| 38.7
| 38.7
| 0.0 |
2005-Aug-17 Wed
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2005-Aug-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-15 Mon
| 3.58
| ###
| 3.58
| ###
| 27,780
| 49,726
| 74.8
| 74.8
| 0.0 |
2005-Aug-12 Fri
| ###
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2005-Aug-11 Thu
| ###
| ###
| ###
| ###
| 4,882
| 0
| ###
| ###
| 0.0 |
2005-Aug-10 Wed
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2005-Aug-09 Tue
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| 70.3
| 70.3
| 0.3 |
2005-Aug-08 Mon
| ###
| 3.7
| ###
| 3.7
| 18,553
| 34,323
| 73.1
| 73.1
| 0.3 |
2005-Aug-05 Fri
| 3.57
| 3.7
| 3.57
| 3.7
| 31,770
| 115,483
| ###
| ###
| 0.3 |
2005-Aug-04 Thu
| 3.55
| ###
| 3.55
| ###
| 43,759
| 77,672
| ###
| ###
| 0.0 |
2005-Aug-03 Wed
| 3.54
| 3.54
| 3.52
| 3.52
|
|
| 31.6
| 31.6
| ### |
2005-Aug-02 Tue
| 3.52
| 3.53
| 3.49
| 3.5
|
|
| ###
| ###
| 0.3 |
2005-Aug-01 Mon
| 3.52
| 3.52
| 3.51
| 3.52
| 65,921
| ###
| 71.4
| 71.4
| ### |
2005-Jul-29 Fri
| 3.52
| 3.56
| 3.52
| 3.52
| 30,852
| ###
| ###
| ###
| ### |
2005-Jul-28 Thu
| 3.52
| 3.56
| 3.52
| 3.56
|
|
| ###
| ###
| 0.3 |
2005-Jul-27 Wed
| 3.56
| 3.56
| 3.52
| 3.52
|
|
| ###
| ###
| ### |
2005-Jul-26 Tue
| 3.56
| 3.58
| 3.54
| 3.57
|
|
| ###
| ###
| 0.3 |
2005-Jul-25 Mon
| 3.48
| 3.53
| 3.48
| 3.53
| 8,250
| ###
| 78.9
| 78.9
| 0.3 |
2005-Jul-22 Fri
| 3.47
| 3.49
| 3.45
| 3.48
| 64,645
| ###
| 65.1
| 65.1
| 0.2 |
2005-Jul-21 Thu
| 3.55
| 3.55
| 3.47
| 3.47
|
|
| 13.8
| 13.8
| 0.2 |
2005-Jul-20 Wed
| 3.55
| 3.55
| 3.5
| 3.51
| 13,648
| ###
| ###
| ###
| ### |
2005-Jul-19 Tue
| 3.55
| 3.56
| 3.53
| 3.53
|
|
| ###
| ###
| 0.3 |
2005-Jul-18 Mon
| 3.58
| 3.59
| 3.47
| 3.55
| 45,083
| 159,142
| ###
| ###
| ### |
2005-Jul-15 Fri
| ###
| ###
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2005-Jul-14 Thu
| ###
| ###
| ###
| ###
| 92,029
| 0
| 67.1
| 67.1
| 0.0 |
2005-Jul-13 Wed
| ###
| ###
| 3.59
| ###
| 37,350
| 67,043
| ###
| ###
| 0.0 |
2005-Jul-12 Tue
| 3.7
| 3.7
| ###
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2005-Jul-11 Mon
| 3.73
| 3.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-08 Fri
| 3.73
| 3.73
| 3.7
| 3.7
|
|
| 24.1
| 24.1
| 0.3 |
2005-Jul-07 Thu
| 3.73
| 3.73
| 3.72
| 3.72
|
|
| ###
| ###
| 0.3 |
2005-Jul-06 Wed
| 3.72
| 3.73
| 3.72
| 3.73
|
|
| ###
| ###
| ### |
2005-Jul-05 Tue
| 3.74
| 3.77
| 3.72
| 3.72
| 20,050
| 75,087
| ###
| ###
| 0.3 |
2005-Jul-04 Mon
| 3.79
| 3.79
| 3.75
| 3.75
| 84,848
| 319,876
| 23.9
| 23.9
| 0.3 |
2005-Jul-01 Fri
| 3.79
| 3.82
| 3.79
| 3.79
| 11,181
| 42,543
| 61.2
| 61.2
| ### |
2005-Jun-30 Thu
| 3.82
| 3.82
| 3.78
| 3.82
|
|
| ###
| ###
| 0.3 |
2005-Jun-29 Wed
| 3.8
| 3.81
| 3.78
| 3.78
| 9,150
| 34,724
| 34.7
| 34.7
| 0.3 |
2005-Jun-28 Tue
| 3.74
| 3.8
| 3.74
| 3.8
|
|
| 78.5
| 78.5
| ### |
2005-Jun-27 Mon
| 3.74
| 3.75
| 3.7
| 3.74
|
|
| ###
| ###
| 0.3 |
2005-Jun-24 Fri
| 3.72
| 3.75
| ###
| 3.7
| 47,983
| ###
| 30.3
| 30.3
| 0.3 |
2005-Jun-23 Thu
| 3.7
| 3.73
| ###
| 3.73
| 36,920
| 68,855
| ###
| ###
| ### |
2005-Jun-22 Wed
| 3.71
| 3.71
| ###
| ###
| 49,182
| ###
| 24.5
| 24.5
| 0.0 |
2005-Jun-21 Tue
| 3.75
| 3.75
| 3.71
| 3.71
|
|
| ###
| ###
| ### |
2005-Jun-20 Mon
| 3.73
| 3.73
| 3.7
| 3.71
|
|
| ###
| ###
| ### |
2005-Jun-17 Fri
| 3.7
| 3.81
| 3.7
| 3.73
|
|
| ###
| ###
| ### |
2005-Jun-16 Thu
| 3.71
| 3.75
| 3.7
| 3.75
| 307,540
| 1,145,586
| 78.8
| 78.8
| 0.3 |
2005-Jun-15 Wed
| 3.8
| 3.8
| 3.7
| 3.71
|
|
| 13.9
| 13.9
| ### |
2005-Jun-14 Tue
| 3.82
| 3.85
| 3.79
| 3.8
| 55,674
| 212,674
| ###
| ###
| ### |
2005-Jun-10 Fri
| 3.7
| 3.85
| ###
| 3.85
| 110,555
| ###
| ###
| ###
| 0.3 |
2005-Jun-09 Thu
| ###
| ###
| ###
| ###
| 11,240
| 0
| ###
| ###
| 0.0 |
2005-Jun-08 Wed
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2005-Jun-07 Tue
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2005-Jun-06 Mon
| ###
| ###
| ###
| ###
| 40,525
| 0
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| 3.54
| ###
| 3.54
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2005-Jun-02 Thu
| 3.45
| 3.54
| 3.45
| 3.5
|
|
| 80.1
| 80.1
| 0.3 |
2005-Jun-01 Wed
| 3.47
| 3.47
| 3.43
| 3.43
|
|
| 21.8
| 21.8
| 0.2 |
2005-May-31 Tue
| 3.5
| 3.5
| 3.45
| 3.45
| 23,579
| ###
| ###
| ###
| ### |
2005-May-30 Mon
| 3.5
| 3.51
| 3.5
| 3.5
|
|
| 68.9
| 68.9
| 0.3 |
2005-May-27 Fri
| 3.51
| 3.52
| 3.5
| 3.5
| 22,880
| ###
| 26.4
| 26.4
| 0.3 |
2005-May-26 Thu
| 3.53
| 3.53
| 3.51
| 3.51
|
|
| ###
| ###
| ### |
2005-May-25 Wed
| 3.5
| 3.54
| 3.5
| 3.54
| 17,151
| 60,371
| ###
| ###
| 0.3 |
2005-May-24 Tue
| 3.41
| 3.5
| 3.41
| 3.47
| 29,253
| ###
| ###
| ###
| 0.2 |
2005-May-23 Mon
| 3.45
| 3.45
| 3.42
| 3.42
|
|
| 21.5
| 21.5
| 0.2 |
2005-May-20 Fri
| 3.42
| 3.45
| 3.41
| 3.44
| 49,670
| ###
| ###
| ###
| 0.2 |
2005-May-19 Thu
| 3.54
| 3.55
| 3.41
| 3.41
| 62,840
| 218,683
| ###
| ###
| ### |
2005-May-18 Wed
| 3.42
| 3.54
| 3.42
| 3.54
| 11,943
| ###
| 90.1
| 90.1
| 0.3 |
2005-May-17 Tue
| 3.4
| 3.45
| ###
| 3.4
|
|
| 78.4
| 78.4
| 0.2 |
2005-May-16 Mon
| 3.5
| 3.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-13 Fri
| ###
| 3.5
| ###
| 3.5
|
|
| 92.8
| 92.8
| 0.3 |
2005-May-12 Thu
| ###
| 3.25
| ###
| 3.25
|
|
| 85.5
| 85.5
| 0.2 |
2005-May-11 Wed
| ###
| 3.2
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2005-May-10 Tue
| ###
| ###
| ###
| ###
| 63,080
| 0
| ###
| ###
| 0.0 |
2005-May-09 Mon
| ###
| ###
| 3
| ###
| 104,743
| ###
| ###
| ###
| 0.0 |
2005-May-06 Fri
| ###
| ###
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2005-May-05 Thu
| ###
| ###
| 3
| ###
| 367,349
| 551,023
| ###
| ###
| 0.0 |
2005-May-04 Wed
| 3.51
| 3.54
| ###
| ###
| 100,527
| ###
| 2.6
| 2.6
| 0.0 |
2005-May-03 Tue
| 3.52
| 3.53
| 3.5
| 3.53
| 76,842
| ###
| ###
| ###
| 0.3 |
2005-May-02 Mon
| 3.48
| 3.56
| 3.47
| 3.51
|
|
| ###
| ###
| ### |
2005-Apr-29 Fri
| 3.58
| ###
| 3.46
| 3.47
|
|
| 14.4
| 14.4
| 0.2 |
2005-Apr-28 Thu
| ###
| ###
| 3.59
| 3.59
| 78,720
| ###
| 34.4
| 34.4
| ### |
2005-Apr-27 Wed
| ###
| ###
| ###
| ###
| 65,084
| 0
| ###
| ###
| 0.0 |
2005-Apr-26 Tue
| ###
| ###
| ###
| ###
| 80,245
| 0
| ###
| ###
| 0.0 |
2005-Apr-22 Fri
| ###
| 3.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-20 Wed
| 3.7
| 3.77
| 3.7
| 3.71
|
|
| 73.3
| 73.3
| ### |
2005-Apr-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-15 Fri
| 3.72
| 3.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-14 Thu
| 3.7
| 3.73
| ###
| 3.73
| 63,588
| ###
| ###
| ###
| ### |
2005-Apr-13 Wed
| 3.74
| 3.74
| 3.72
| 3.72
| 68,722
| ###
| ###
| ###
| 0.3 |
2005-Apr-12 Tue
| 3.74
| 3.74
| 3.73
| 3.74
| 52,279
| ###
| 72.3
| 72.3
| 0.3 |
2005-Apr-11 Mon
| 3.74
| 3.82
| 3.74
| 3.74
|
|
| 77.6
| 77.6
| 0.3 |
2005-Apr-08 Fri
| 3.75
| 3.75
| 3.73
| 3.75
|
|
| ###
| ###
| 0.3 |
2005-Apr-07 Thu
| 3.79
| 3.79
| 3.74
| 3.75
|
|
| 23.9
| 23.9
| 0.3 |
2005-Apr-06 Wed
| 3.8
| 3.8
| 3.74
| 3.77
| 91,445
| 344,747
| 33.5
| 33.5
| ### |
2005-Apr-05 Tue
| 3.7
| 3.82
| 3.7
| 3.8
| 80,322
| ###
| 89.6
| 89.6
| ### |
2005-Apr-04 Mon
| 3.71
| 3.8
| 3.7
| 3.7
| 153,524
| ###
| 41.5
| 41.5
| 0.3 |
2005-Apr-01 Fri
| ###
| ###
| ###
| ###
| 24,987
| 0
| 65.0
| 65.0
| 0.0 |
2005-Mar-31 Thu
| 3.7
| 3.7
| ###
| ###
| 29,520
| ###
| 25.4
| 25.4
| 0.0 |
2005-Mar-30 Wed
| 3.7
| 3.7
| ###
| ###
|
|
| 44.8
| 44.8
| 0.0 |
2005-Mar-29 Tue
| 3.71
| 3.72
| 3.7
| 3.72
| 18,680
| ###
| ###
| ###
| 0.3 |
2005-Mar-24 Thu
| 3.71
| 3.71
| 3.7
| 3.71
|
|
| 77.7
| 77.7
| ### |
2005-Mar-23 Wed
| 3.75
| 3.75
| 3.7
| 3.73
| 22,750
| 84,743
| 41.7
| 41.7
| ### |
2005-Mar-22 Tue
| 3.8
| 3.8
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2005-Mar-21 Mon
| 3.8
| 3.84
| 3.79
| 3.79
|
|
| ###
| ###
| ### |
2005-Mar-18 Fri
| 3.81
| 3.83
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2005-Mar-17 Thu
| 3.84
| 3.84
| 3.8
| 3.84
|
|
| ###
| ###
| 0.3 |
2005-Mar-16 Wed
| 3.85
| 3.85
| 3.83
| 3.85
|
|
| 70.2
| 70.2
| 0.3 |
2005-Mar-15 Tue
| 3.87
| 3.87
| 3.81
| 3.85
|
|
| 31.8
| 31.8
| 0.3 |
2005-Mar-14 Mon
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2005-Mar-11 Fri
| ###
| ###
| 3.89
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2005-Mar-10 Thu
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2005-Mar-09 Wed
| ###
| ###
| ###
| ###
| 23,525
| 0
| ###
| ###
| 0.0 |
2005-Mar-08 Tue
| ###
| 4
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2005-Mar-07 Mon
| ###
| 4
| ###
| ###
| 54,425
| 108,850
| 68.4
| 68.4
| 0.0 |
2005-Mar-04 Fri
| 3.86
| ###
| 3.85
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2005-Mar-03 Thu
| 3.8
| 3.86
| 3.8
| 3.86
|
|
| ###
| ###
| 0.3 |
2005-Mar-02 Wed
| 3.82
| 3.83
| 3.79
| 3.8
| 44,057
| 167,857
| ###
| ###
| ### |
2005-Mar-01 Tue
| 3.84
| 3.84
| 3.82
| 3.83
|
|
| ###
| ###
| ### |
2005-Feb-28 Mon
| 3.88
| 3.88
| 3.84
| 3.86
|
|
| ###
| ###
| 0.3 |
2005-Feb-25 Fri
| 3.89
| 3.89
| 3.88
| 3.88
| 43,320
| ###
| ###
| ###
| 0.3 |
2005-Feb-24 Thu
| ###
| ###
| ###
| ###
| 23,755
| 0
| ###
| ###
| 0.0 |
2005-Feb-23 Wed
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2005-Feb-22 Tue
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2005-Feb-21 Mon
| ###
| ###
| ###
| ###
| 84,654
| 0
| ###
| ###
| 0.0 |
2005-Feb-18 Fri
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2005-Feb-17 Thu
| ###
| ###
| ###
| ###
| 44,080
| 0
| ###
| ###
| 0.0 |
2005-Feb-16 Wed
| ###
| ###
| ###
| ###
| 20,750
| 0
| ###
| ###
| 0.0 |
2005-Feb-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-10 Thu
| 4
| 4
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2005-Feb-09 Wed
| 4
| ###
| ###
| 4
| 42,080
| 0
| 73.8
| 73.8
| 0.3 |
2005-Feb-08 Tue
| 4
| ###
| ###
| 4
| 95,274
| 0
| 72.2
| 72.2
| 0.3 |
2005-Feb-07 Mon
| 3.89
| 4
| 3.89
| 4
|
|
| ###
| ###
| 0.3 |
2005-Feb-04 Fri
| 3.82
| 3.88
| 3.8
| 3.87
| 128,870
| ###
| 82.2
| 82.2
| ### |
2005-Feb-03 Thu
| 3.82
| 3.85
| 3.75
| 3.8
| 49,021
| 186,279
| 31.3
| 31.3
| ### |
2005-Feb-02 Wed
| 3.8
| 3.83
| 3.76
| 3.76
| 63,585
| ###
| ###
| ###
| 0.3 |
2005-Feb-01 Tue
| 3.82
| 3.83
| 3.8
| 3.8
| 52,188
| ###
| ###
| ###
| ### |
2005-Jan-31 Mon
| 3.88
| 3.88
| 3.83
| 3.85
| 56,340
| ###
| ###
| ###
| 0.3 |
2005-Jan-28 Fri
| 3.84
| 3.88
| 3.83
| 3.85
|
|
| 71.0
| 71.0
| 0.3 |
2005-Jan-27 Thu
| 3.85
| 3.85
| 3.84
| 3.84
| 31,954
| ###
| ###
| ###
| 0.3 |
2005-Jan-25 Tue
| 3.84
| 3.89
| 3.8
| 3.85
| 34,326
| 131,983
| ###
| ###
| 0.3 |
2005-Jan-24 Mon
| 3.84
| 3.84
| 3.82
| 3.82
|
|
| ###
| ###
| 0.3 |
2005-Jan-21 Fri
| 3.84
| 3.85
| 3.83
| 3.84
|
|
| 67.7
| 67.7
| 0.3 |
2005-Jan-20 Thu
| 3.84
| 3.84
| 3.83
| 3.84
|
|
| 72.4
| 72.4
| 0.3 |
2005-Jan-19 Wed
| 3.85
| 3.86
| 3.84
| 3.86
| 93,185
| ###
| ###
| ###
| 0.3 |
2005-Jan-18 Tue
| 3.86
| ###
| 3.84
| 3.85
| 48,453
| 93,029
| 38.4
| 38.4
| 0.3 |
2005-Jan-17 Mon
| 3.86
| 3.89
| 3.84
| 3.85
|
|
| 30.0
| 30.0
| 0.3 |
2005-Jan-14 Fri
| ###
| ###
| 3.89
| 3.89
|
|
| ###
| ###
| 0.3 |
2005-Jan-13 Thu
| ###
| ###
| ###
| ###
| 67,540
| 0
| ###
| ###
| 0.0 |
2005-Jan-12 Wed
| ###
| ###
| 3.89
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2005-Jan-11 Tue
| 3.89
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-10 Mon
| 3.88
| ###
| 3.88
| 3.89
| 84,085
| 163,124
| ###
| ###
| 0.3 |
2005-Jan-07 Fri
| 3.86
| 3.88
| 3.85
| 3.88
| 77,452
| 299,351
| 68.1
| 68.1
| 0.3 |
2005-Jan-06 Thu
| 3.85
| 3.86
| 3.84
| 3.86
|
|
| 70.7
| 70.7
| 0.3 |
2005-Jan-05 Wed
| 3.85
| 3.85
| 3.8
| 3.84
| 39,358
| 150,544
| ###
| ###
| 0.3 |
2005-Jan-04 Tue
| 3.86
| ###
| 3.8
| 3.8
| 57,876
| ###
| 17.1
| 17.1
| ### |
2004-Dec-31 Fri
| 3.85
| 3.85
| 3.84
| 3.84
|
|
| ###
| ###
| 0.3 |
2004-Dec-30 Thu
| 3.84
| 3.84
| 3.84
| 3.84
|
|
| 67.9
| 67.9
| 0.3 |
2004-Dec-29 Wed
| 3.75
| 3.84
| 3.75
| 3.83
| 22,785
| ###
| ###
| ###
| ### |
2004-Dec-24 Fri
| 3.8
| 3.82
| 3.75
| 3.75
| 42,070
| ###
| ###
| ###
| 0.3 |
2004-Dec-23 Thu
| 3.78
| 3.79
| 3.78
| 3.79
| 9,085
| 34,386
| 70.9
| 70.9
| ### |
2004-Dec-22 Wed
| 3.82
| 3.83
| 3.76
| 3.81
|
|
| ###
| ###
| 0.3 |
2004-Dec-21 Tue
| 3.8
| 3.8
| 3.78
| 3.8
| 32,180
| ###
| ###
| ###
| ### |
2004-Dec-20 Mon
| 3.82
| 3.82
| 3.76
| 3.8
| 113,957
| ###
| ###
| ###
| ### |
2004-Dec-17 Fri
| 3.8
| 3.85
| 3.8
| 3.81
| 76,152
| 291,281
| ###
| ###
| 0.3 |
2004-Dec-16 Thu
| 3.79
| 3.81
| 3.76
| 3.8
|
|
| 71.7
| 71.7
| ### |
2004-Dec-15 Wed
| 3.8
| 3.8
| 3.76
| 3.78
| 37,885
| ###
| ###
| ###
| 0.3 |
2004-Dec-14 Tue
| 3.78
| 3.8
| 3.78
| 3.79
|
|
| ###
| ###
| ### |
2004-Dec-13 Mon
| 3.84
| 3.84
| 3.77
| 3.77
| 48,042
| ###
| ###
| ###
| ### |
2004-Dec-10 Fri
| 3.84
| 3.85
| 3.84
| 3.85
|
|
| ###
| ###
| 0.3 |
2004-Dec-09 Thu
| 3.87
| 3.87
| 3.82
| 3.83
|
|
| 30.8
| 30.8
| ### |
2004-Dec-08 Wed
| 3.86
| 3.86
| 3.83
| 3.86
|
|
| ###
| ###
| 0.3 |
2004-Dec-07 Tue
| 3.86
| 3.88
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
2004-Dec-06 Mon
| 3.87
| 3.88
| 3.85
| 3.86
|
|
| ###
| ###
| 0.3 |
2004-Dec-03 Fri
| ###
| ###
| 3.87
| 3.87
| 9,750
| ###
| ###
| ###
| ### |
2004-Dec-02 Thu
| 3.84
| ###
| 3.83
| ###
| 36,580
| 70,050
| 81.4
| 81.4
| 0.0 |
2004-Dec-01 Wed
| 3.88
| ###
| 3.85
| 3.85
| 99,787
| 192,089
| ###
| ###
| 0.3 |
2004-Nov-30 Tue
| 3.86
| ###
| 3.86
| 3.87
|
|
| 69.8
| 69.8
| ### |
2004-Nov-29 Mon
| ###
| ###
| 3.85
| 3.86
|
|
| 27.9
| 27.9
| 0.3 |
2004-Nov-26 Fri
| 3.88
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-25 Thu
| ###
| ###
| 3.88
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2004-Nov-24 Wed
| 3.89
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-23 Tue
| 3.88
| 3.89
| 3.87
| 3.89
| 19,444
| 75,442
| ###
| ###
| 0.3 |
2004-Nov-22 Mon
| 3.85
| 3.87
| 3.84
| 3.87
|
|
| 80.1
| 80.1
| ### |
2004-Nov-19 Fri
| 3.89
| 3.89
| 3.85
| 3.85
|
|
| 24.5
| 24.5
| 0.3 |
2004-Nov-18 Thu
| ###
| ###
| 3.89
| 3.89
|
|
| 28.9
| 28.9
| 0.3 |
2004-Nov-17 Wed
| ###
| ###
| 3.89
| 3.89
| 184,071
| ###
| ###
| ###
| 0.3 |
2004-Nov-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-15 Mon
| ###
| ###
| 3.88
| 3.89
|
|
| ###
| ###
| 0.3 |
2004-Nov-12 Fri
| ###
| ###
| 3.87
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2004-Nov-11 Thu
| ###
| ###
| 3.88
| ###
| 55,341
| ###
| ###
| ###
| 0.0 |
2004-Nov-10 Wed
| ###
| ###
| ###
| ###
| 200,347
| 0
| ###
| ###
| 0.0 |
2004-Nov-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-08 Mon
| ###
| ###
| ###
| ###
| 35,570
| 0
| ###
| ###
| 0.0 |
2004-Nov-05 Fri
| ###
| ###
| 3.88
| ###
| 428,051
| ###
| 71.6
| 71.6
| 0.0 |
2004-Nov-04 Thu
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2004-Nov-03 Wed
| ###
| ###
| 3.88
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2004-Nov-02 Tue
| ###
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2004-Nov-01 Mon
| ###
| ###
| ###
| ###
| 14,929
| 0
| 71.5
| 71.5
| 0.0 |
2004-Oct-29 Fri
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2004-Oct-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-27 Wed
| 3.87
| ###
| 3.87
| ###
| 101,280
| 195,976
| ###
| ###
| 0.0 |
2004-Oct-26 Tue
| 3.83
| ###
| 3.83
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-25 Mon
| ###
| ###
| 3.81
| 3.83
| 69,322
| 132,058
| ###
| ###
| ### |
2004-Oct-22 Fri
| ###
| ###
| 3.89
| ###
| 48,774
| ###
| 26.9
| 26.9
| 0.0 |
2004-Oct-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-20 Wed
| 4
| 4
| ###
| ###
| 59,574
| 119,148
| 18.4
| 18.4
| 0.0 |
2004-Oct-19 Tue
| ###
| ###
| ###
| ###
| 28,244
| 0
| ###
| ###
| 0.0 |
2004-Oct-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-15 Fri
| 3.89
| ###
| 3.85
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2004-Oct-14 Thu
| 3.83
| 3.89
| 3.82
| 3.89
|
|
| 85.4
| 85.4
| 0.3 |
2004-Oct-13 Wed
| 3.84
| 3.84
| 3.83
| 3.84
|
|
| 66.4
| 66.4
| 0.3 |
2004-Oct-12 Tue
| 3.84
| 3.84
| 3.79
| 3.84
|
|
| 65.1
| 65.1
| 0.3 |
2004-Oct-11 Mon
| 3.83
| 3.84
| 3.8
| 3.84
|
|
| 70.9
| 70.9
| 0.3 |
2004-Oct-08 Fri
| 3.84
| 3.85
| 3.81
| 3.81
| 59,345
| ###
| 23.6
| 23.6
| 0.3 |
2004-Oct-07 Thu
| 3.85
| 3.85
| 3.83
| 3.84
| 72,150
| 277,056
| 30.7
| 30.7
| 0.3 |
2004-Oct-06 Wed
| 3.83
| 3.85
| 3.83
| 3.85
|
|
| ###
| ###
| 0.3 |
2004-Oct-05 Tue
| 3.86
| 3.87
| 3.81
| 3.83
|
|
| ###
| ###
| ### |
2004-Oct-04 Mon
| 3.8
| 3.87
| 3.8
| 3.85
|
|
| ###
| ###
| 0.3 |
2004-Oct-01 Fri
| 3.78
| 3.8
| 3.77
| 3.78
|
|
| 70.8
| 70.8
| 0.3 |
2004-Sep-30 Thu
| ###
| 3.75
| 3.59
| 3.73
| 348,284
| ###
| ###
| ###
| ### |
2004-Sep-29 Wed
| 3.82
| 3.86
| 3.45
| 3.56
|
|
| ###
| ###
| 0.3 |
2004-Sep-28 Tue
| ###
| ###
| 3.82
| 3.83
|
|
| 7.0
| 7.0
| ### |
2004-Sep-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-24 Fri
| ###
| ###
| ###
| ###
| 156,252
| 0
| 27.3
| 27.3
| 0.0 |
2004-Sep-23 Thu
| ###
| ###
| ###
| ###
| 34,620
| 0
| ###
| ###
| 0.0 |
2004-Sep-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-21 Tue
| ###
| ###
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2004-Sep-20 Mon
| ###
| ###
| ###
| ###
| 189,480
| 0
| ###
| ###
| 0.0 |
2004-Sep-17 Fri
| ###
| ###
| ###
| ###
| 61,627
| 0
| 65.8
| 65.8
| 0.0 |
2004-Sep-16 Thu
| ###
| ###
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2004-Sep-15 Wed
| ###
| ###
| ###
| ###
| 118,488
| 0
| ###
| ###
| 0.0 |
2004-Sep-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-10 Fri
| ###
| ###
| 3.89
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2004-Sep-09 Thu
| 3.84
| ###
| 3.84
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2004-Sep-08 Wed
| 3.76
| 3.84
| 3.76
| 3.8
|
|
| ###
| ###
| ### |
2004-Sep-07 Tue
| 3.77
| 3.8
| 3.75
| 3.76
|
|
| 32.6
| 32.6
| 0.3 |
2004-Sep-06 Mon
| 3.75
| 3.78
| 3.75
| 3.77
|
|
| ###
| ###
| ### |
2004-Sep-03 Fri
| 3.79
| 3.79
| 3.73
| 3.75
| 113,527
| ###
| ###
| ###
| 0.3 |
2004-Sep-02 Thu
| 3.8
| 3.81
| 3.8
| 3.8
| 56,479
| ###
| 70.8
| 70.8
| ### |
2004-Sep-01 Wed
| 3.83
| 3.83
| 3.79
| 3.79
|
|
| 24.4
| 24.4
| ### |
2004-Aug-31 Tue
| 3.83
| 3.83
| 3.82
| 3.82
|
|
| 32.0
| 32.0
| 0.3 |
2004-Aug-30 Mon
| 3.84
| 3.84
| 3.82
| 3.82
|
|
| 31.7
| 31.7
| 0.3 |
2004-Aug-27 Fri
| 3.87
| 3.88
| 3.82
| 3.82
|
|
| 17.0
| 17.0
| 0.3 |
2004-Aug-26 Thu
| ###
| ###
| 3.87
| 3.88
| 87,088
| ###
| 28.7
| 28.7
| 0.3 |
2004-Aug-25 Wed
| ###
| ###
| 3.88
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2004-Aug-24 Tue
| 3.83
| 3.87
| 3.83
| 3.87
| 101,986
| 392,646
| ###
| ###
| ### |
2004-Aug-23 Mon
| 3.79
| 3.83
| 3.76
| 3.83
| 20,874
| ###
| ###
| ###
| ### |
2004-Aug-20 Fri
| 3.78
| 3.8
| 3.78
| 3.79
| 27,578
| 104,520
| 67.3
| 67.3
| ### |
2004-Aug-19 Thu
| 3.76
| 3.8
| 3.76
| 3.77
|
|
| ###
| ###
| ### |
2004-Aug-18 Wed
| 3.76
| 3.76
| 3.75
| 3.75
| 3,250
| ###
| ###
| ###
| 0.3 |
2004-Aug-17 Tue
| 3.75
| 3.75
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2004-Aug-16 Mon
| 3.75
| 3.75
| 3.75
| 3.75
|
|
| 78.3
| 78.3
| 0.3 |
2004-Aug-13 Fri
| 3.71
| 3.76
| 3.7
| 3.75
|
|
| 81.8
| 81.8
| 0.3 |
2004-Aug-12 Thu
| 3.7
| 3.71
| ###
| 3.7
|
|
| 73.8
| 73.8
| 0.3 |
2004-Aug-11 Wed
| 3.71
| 3.77
| 3.7
| 3.72
|
|
| 73.3
| 73.3
| 0.3 |
2004-Aug-10 Tue
| 3.76
| 3.76
| ###
| 3.71
|
|
| 22.9
| 22.9
| ### |
2004-Aug-09 Mon
| 3.82
| 3.82
| 3.78
| 3.78
|
|
| ###
| ###
| 0.3 |
2004-Aug-06 Fri
| 3.83
| 3.83
| 3.83
| 3.83
|
|
| ###
| ###
| ### |
2004-Aug-05 Thu
| 3.85
| 3.85
| 3.83
| 3.83
| 16,842
| 64,673
| 27.3
| 27.3
| ### |
2004-Aug-04 Wed
| 3.84
| 3.85
| 3.84
| 3.85
|
|
| 73.5
| 73.5
| 0.3 |
2004-Aug-03 Tue
| 3.85
| 3.86
| 3.84
| 3.85
|
|
| ###
| ###
| 0.3 |
2004-Aug-02 Mon
| 3.88
| ###
| 3.85
| 3.85
|
|
| 23.3
| 23.3
| 0.3 |
2004-Jul-30 Fri
| 3.88
| 3.88
| 3.85
| 3.85
|
|
| 19.7
| 19.7
| 0.3 |
2004-Jul-29 Thu
| 3.87
| 3.88
| 3.87
| 3.87
|
|
| 71.6
| 71.6
| ### |
2004-Jul-28 Wed
| 3.84
| 3.88
| 3.84
| 3.87
|
|
| ###
| ###
| ### |
2004-Jul-27 Tue
| 3.85
| 3.85
| 3.83
| 3.84
| 27,875
| 107,040
| 29.6
| 29.6
| 0.3 |
2004-Jul-26 Mon
| 3.87
| 3.87
| 3.81
| 3.83
| 17,127
| ###
| ###
| ###
| ### |
2004-Jul-23 Fri
| 3.89
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-22 Thu
| 3.88
| 3.89
| 3.88
| 3.89
| 7,622
| ###
| 70.7
| 70.7
| 0.3 |
2004-Jul-21 Wed
| 3.89
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-20 Tue
| ###
| ###
| 3.89
| 3.89
| 13,940
| ###
| ###
| ###
| 0.3 |
2004-Jul-19 Mon
| ###
| ###
| ###
| ###
| 17,540
| 0
| 68.6
| 68.6
| 0.0 |
2004-Jul-16 Fri
| ###
| ###
| ###
| ###
| 10,328
| 0
| ###
| ###
| 0.0 |
2004-Jul-15 Thu
| ###
| ###
| ###
| ###
| 90,228
| 0
| 74.5
| 74.5
| 0.0 |
2004-Jul-14 Wed
| 3.88
| ###
| 3.88
| ###
| 2,250
| ###
| 84.9
| 84.9
| 0.0 |
2004-Jul-13 Tue
| 3.89
| ###
| 3.88
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2004-Jul-12 Mon
| ###
| ###
| ###
| ###
| 62,140
| 0
| 30.7
| 30.7
| 0.0 |
2004-Jul-09 Fri
| ###
| ###
| ###
| ###
| 33,626
| 0
| ###
| ###
| 0.0 |
2004-Jul-08 Thu
| 3.89
| ###
| 3.89
| ###
| 28,720
| ###
| ###
| ###
| 0.0 |
2004-Jul-07 Wed
| ###
| ###
| 3.88
| 3.89
| 23,150
| ###
| 23.5
| 23.5
| 0.3 |
2004-Jul-06 Tue
| ###
| ###
| ###
| ###
| 15,950
| 0
| ###
| ###
| 0.0 |
2004-Jul-05 Mon
| ###
| ###
| ###
| ###
| 28,757
| 0
| 66.4
| 66.4
| 0.0 |
2004-Jul-02 Fri
| ###
| ###
| 3.85
| 3.88
| 34,726
| 66,847
| 18.3
| 18.3
| 0.3 |
2004-Jul-01 Thu
| ###
| ###
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2004-Jun-30 Wed
| ###
| ###
| ###
| ###
| 18,986
| 0
| ###
| ###
| 0.0 |
2004-Jun-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-28 Mon
| ###
| ###
| ###
| ###
| 26,775
| 0
| 74.2
| 74.2
| 0.0 |
2004-Jun-25 Fri
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2004-Jun-24 Thu
| ###
| ###
| ###
| ###
| 76,141
| 0
| ###
| ###
| 0.0 |
2004-Jun-23 Wed
| 3.86
| ###
| 3.86
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2004-Jun-22 Tue
| 3.85
| 3.87
| 3.85
| 3.87
|
|
| ###
| ###
| ### |
2004-Jun-21 Mon
| 3.85
| 3.88
| 3.81
| 3.85
| 48,072
| ###
| ###
| ###
| 0.3 |
2004-Jun-18 Fri
| 3.74
| 3.85
| 3.74
| 3.85
| 14,774
| ###
| ###
| ###
| 0.3 |
2004-Jun-17 Thu
| 3.7
| 3.72
| 3.7
| 3.72
| 7,726
| ###
| ###
| ###
| 0.3 |
2004-Jun-16 Wed
| 3.72
| 3.73
| 3.7
| 3.72
|
|
| ###
| ###
| 0.3 |
2004-Jun-15 Tue
| 3.72
| 3.72
| 3.7
| 3.72
|
|
| ###
| ###
| 0.3 |
2004-Jun-14 Mon
| 3.7
| 3.74
| 3.7
| 3.7
|
|
| 71.8
| 71.8
| 0.3 |
2004-Jun-11 Fri
| 3.7
| 3.74
| 3.7
| 3.7
|
|
| 71.9
| 71.9
| 0.3 |
2004-Jun-10 Thu
| ###
| 3.72
| ###
| 3.72
|
|
| 84.5
| 84.5
| 0.3 |
2004-Jun-09 Wed
| 3.72
| 3.72
| ###
| ###
| 18,670
| 34,726
| 18.5
| 18.5
| 0.0 |
2004-Jun-08 Tue
| ###
| 3.75
| ###
| ###
| 25,356
| 47,542
| ###
| ###
| 0.0 |
2004-Jun-07 Mon
| 3.56
| ###
| 3.55
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2004-Jun-04 Fri
| 3.55
| 3.55
| 3.53
| 3.53
|
|
| ###
| ###
| 0.3 |
2004-Jun-03 Thu
| 3.53
| 3.55
| 3.52
| 3.54
|
|
| ###
| ###
| 0.3 |
2004-Jun-02 Wed
| 3.51
| 3.54
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2004-Jun-01 Tue
| 3.5
| 3.51
| 3.48
| 3.5
| 20,941
| 73,188
| ###
| ###
| 0.3 |
2004-May-31 Mon
| ###
| 3.52
| ###
| 3.5
|
|
| ###
| ###
| 0.3 |
2004-May-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-26 Wed
| ###
| ###
| ###
| ###
| 45,183
| 0
| ###
| ###
| 0.0 |
2004-May-25 Tue
| ###
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-24 Mon
| ###
| ###
| 3.27
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2004-May-21 Fri
| ###
| ###
| 3.29
| ###
| 50,776
| 83,526
| 66.5
| 66.5
| 0.0 |
2004-May-20 Thu
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2004-May-19 Wed
| ###
| ###
| 3.21
| ###
| 15,945
| ###
| ###
| ###
| 0.0 |
2004-May-18 Tue
| ###
| ###
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2004-May-17 Mon
| 3.4
| 3.4
| ###
| ###
| 9,320
| 15,844
| ###
| ###
| 0.0 |
2004-May-14 Fri
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2004-May-13 Thu
| ###
| 3.41
| ###
| ###
| 102,772
| 175,226
| ###
| ###
| 0.0 |
2004-May-12 Wed
| 3.41
| 3.41
| ###
| ###
| 37,972
| 64,742
| ###
| ###
| 0.0 |
2004-May-11 Tue
| 3.42
| 3.42
| 3.41
| 3.42
|
|
| 71.2
| 71.2
| 0.2 |
2004-May-10 Mon
| 3.44
| 3.45
| 3.43
| 3.43
| 17,970
| ###
| 45.3
| 45.3
| 0.2 |
2004-May-07 Fri
| 3.45
| 3.45
| 3.43
| 3.43
|
|
| 30.1
| 30.1
| 0.2 |
2004-May-06 Thu
| 3.42
| 3.47
| 3.42
| 3.42
|
|
| ###
| ###
| 0.2 |
2004-May-05 Wed
| 3.44
| 3.44
| 3.41
| 3.42
| 457,957
| ###
| 25.2
| 25.2
| 0.2 |
2004-May-04 Tue
| 3.47
| 3.47
| 3.41
| 3.45
|
|
| 31.0
| 31.0
| ### |
2004-May-03 Mon
| 3.41
| 3.47
| 3.4
| 3.47
|
|
| 89.9
| 89.9
| 0.2 |
2004-Apr-30 Fri
| 3.5
| 3.51
| 3.46
| 3.48
| 26,171
| ###
| 28.9
| 28.9
| 0.2 |
2004-Apr-29 Thu
| 3.52
| 3.54
| 3.51
| 3.51
| 19,841
| ###
| 45.4
| 45.4
| ### |
2004-Apr-28 Wed
| 3.56
| 3.56
| 3.54
| 3.54
| 19,783
| 70,229
| 32.0
| 32.0
| 0.3 |
2004-Apr-27 Tue
| 3.53
| 3.56
| 3.53
| 3.56
|
|
| ###
| ###
| 0.3 |
2004-Apr-26 Mon
| 3.54
| 3.55
| 3.51
| 3.51
|
|
| ###
| ###
| ### |
2004-Apr-23 Fri
| 3.51
| ###
| 3.51
| 3.54
| 61,324
| 107,623
| ###
| ###
| 0.3 |
2004-Apr-22 Thu
| ###
| ###
| 3.51
| 3.51
|
|
| ###
| ###
| ### |
2004-Apr-21 Wed
| 3.55
| ###
| 3.55
| ###
| 46,727
| 82,940
| ###
| ###
| 0.0 |
2004-Apr-20 Tue
| 3.42
| 3.5
| ###
| 3.5
| 8,102,474
| 14,179,329
| 88.0
| 88.0
| 0.3 |
2004-Apr-19 Mon
| ###
| ###
| 3.45
| 3.45
| 19,027
| 32,821
| 8.4
| 8.4
| ### |
2004-Apr-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-15 Thu
| ###
| ###
| ###
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2004-Apr-14 Wed
| ###
| 3.7
| ###
| 3.7
| 29,720
| 54,982
| 82.0
| 82.0
| 0.3 |
2004-Apr-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-08 Thu
| 3.7
| 3.7
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2004-Apr-07 Wed
| 3.72
| 3.72
| ###
| 3.7
| 20,980
| 39,022
| ###
| ###
| 0.3 |
2004-Apr-06 Tue
| 3.51
| 3.72
| 3.51
| ###
| 78,451
| ###
| 94.1
| 94.1
| 0.0 |
2004-Apr-05 Mon
| 3.43
| 3.49
| 3.43
| 3.49
| 50,225
| 173,778
| 86.4
| 86.4
| ### |
2004-Apr-02 Fri
| 3.4
| 3.43
| 3.4
| 3.43
|
|
| 77.0
| 77.0
| 0.2 |
2004-Apr-01 Thu
| ###
| 3.41
| ###
| 3.41
|
|
| 82.2
| 82.2
| ### |
2004-Mar-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-30 Tue
| ###
| ###
| ###
| ###
| 116,870
| 0
| ###
| ###
| 0.0 |
2004-Mar-29 Mon
| ###
| ###
| ###
| ###
| 57,626
| 0
| ###
| ###
| 0.0 |
2004-Mar-26 Fri
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2004-Mar-25 Thu
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2004-Mar-24 Wed
| ###
| ###
| ###
| ###
| 72,487
| 0
| 73.2
| 73.2
| 0.0 |
2004-Mar-23 Tue
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2004-Mar-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-19 Fri
| ###
| ###
| ###
| ###
| 150,682
| 0
| 68.6
| 68.6
| 0.0 |
2004-Mar-18 Thu
| ###
| 3.4
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2004-Mar-17 Wed
| ###
| 3.4
| ###
| ###
| 153,577
| 261,080
| 67.8
| 67.8
| 0.0 |
2004-Mar-16 Tue
| ###
| 3.4
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2004-Mar-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-10 Wed
| ###
| ###
| ###
| ###
| 10,250
| 0
| ###
| ###
| 0.0 |
2004-Mar-09 Tue
| 3.4
| 3.4
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2004-Mar-08 Mon
| 3.4
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2004-Mar-05 Fri
| 3.86
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-04 Thu
| 3.25
| 3.4
| 3.25
| 3.4
|
|
| 94.1
| 94.1
| 0.2 |
2004-Mar-03 Wed
| 3.28
| 3.28
| 3.26
| 3.26
| 23,440
| 76,648
| ###
| ###
| 0.2 |
2004-Mar-02 Tue
| ###
| ###
| 3.27
| ###
| 54,643
| 89,341
| 72.9
| 72.9
| 0.0 |
2004-Mar-01 Mon
| ###
| ###
| 3.27
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2004-Feb-27 Fri
| 3.27
| ###
| 3.27
| ###
| 20,150
| 32,945
| ###
| ###
| 0.0 |
2004-Feb-26 Thu
| 3.23
| 3.26
| 3.23
| 3.26
| 29,121
| ###
| 79.8
| 79.8
| 0.2 |
2004-Feb-25 Wed
| ###
| 3.25
| ###
| 3.25
| 50,259
| 81,670
| ###
| ###
| 0.2 |
2004-Feb-24 Tue
| ###
| ###
| ###
| ###
| 14,725
| 0
| ###
| ###
| 0.0 |
2004-Feb-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-19 Thu
| ###
| ###
| ###
| ###
| 10,121
| 0
| ###
| ###
| 0.0 |
2004-Feb-18 Wed
| ###
| ###
| ###
| ###
| 9,958
| 0
| ###
| ###
| 0.0 |
2004-Feb-17 Tue
| ###
| ###
| ###
| ###
| 31,781
| 0
| 80.4
| 80.4
| 0.0 |
2004-Feb-16 Mon
| ###
| ###
| ###
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2004-Feb-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-12 Thu
| ###
| ###
| 3
| 3
|
|
| 23.6
| 23.6
| 0.2 |
2004-Feb-11 Wed
| ###
| ###
| ###
| ###
| 33,056
| 0
| ###
| ###
| 0.0 |
2004-Feb-10 Tue
| ###
| ###
| ###
| ###
| 81,120
| 0
| 18.0
| 18.0
| 0.0 |
2004-Feb-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-06 Fri
| ###
| 3.25
| ###
| 3.2
|
|
| 67.7
| 67.7
| 0.2 |
2004-Feb-05 Thu
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2004-Feb-03 Tue
| ###
| ###
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2004-Feb-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-29 Thu
| ###
| ###
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2004-Jan-28 Wed
| ###
| ###
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2004-Jan-23 Fri
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2004-Jan-22 Thu
| 3.2
| 3.22
| 3.2
| 3.22
|
|
| ###
| ###
| 0.2 |
2004-Jan-21 Wed
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2004-Jan-20 Tue
| ###
| 3.2
| ###
| 3.2
| 20,520
| ###
| ###
| ###
| 0.2 |
2004-Jan-19 Mon
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2004-Jan-16 Fri
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2004-Jan-15 Thu
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2004-Jan-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-13 Tue
| ###
| ###
| ###
| ###
| 3,242
| 0
| ###
| ###
| 0.0 |
2004-Jan-12 Mon
| ###
| 3.2
| ###
| 3.2
| 16,625
| ###
| ###
| ###
| 0.2 |
2004-Jan-09 Fri
| ###
| ###
| ###
| ###
| 18,352
| 0
| ###
| ###
| 0.0 |
2004-Jan-08 Thu
| ###
| 3.2
| ###
| ###
| 17,187
| ###
| 26.0
| 26.0
| 0.0 |
2004-Jan-07 Wed
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-06 Tue
| 3.2
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2004-Jan-05 Mon
| 3.21
| 3.21
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2004-Jan-02 Fri
| 3.21
| 3.21
| 3.21
| 3.21
|
|
| ###
| ###
| ### |
2003-Dec-31 Wed
| 3.2
| 3.21
| 3.2
| 3.21
|
|
| 70.4
| 70.4
| ### |
2003-Dec-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-29 Mon
| 3.21
| 3.21
| 3.21
| 3.21
| 0
|
|
|
| ### |
2003-Dec-24 Wed
| ###
| 3.21
| ###
| 3.21
|
|
| ###
| ###
| ### |
2003-Dec-23 Tue
| 3.2
| 3.2
| ###
| ###
| 14,320
| ###
| 22.9
| 22.9
| 0.0 |
2003-Dec-22 Mon
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2003-Dec-19 Fri
| ###
| 3.21
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2003-Dec-18 Thu
| ###
| ###
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2003-Dec-17 Wed
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-16 Tue
| ###
| ###
| ###
| ###
| 17,943
| 0
| 72.7
| 72.7
| 0.0 |
2003-Dec-15 Mon
| 3.22
| 3.22
| 3.2
| 3.2
|
|
| 28.2
| 28.2
| 0.2 |
2003-Dec-12 Fri
| ###
| 3.22
| ###
| 3.22
| 28,343
| ###
| 87.5
| 87.5
| 0.2 |
2003-Dec-11 Thu
| ###
| ###
| ###
| ###
| 1,275
| 0
| 76.2
| 76.2
| 0.0 |
2003-Dec-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-09 Tue
| ###
| ###
| ###
| ###
| 3,650
| 0
| ###
| ###
| 0.0 |
2003-Dec-08 Mon
| ###
| ###
| 3
| ###
| 12,150
| 18,225
| ###
| ###
| 0.0 |
2003-Dec-05 Fri
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2003-Dec-04 Thu
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2003-Dec-03 Wed
| ###
| ###
| ###
| ###
| 107,929
| 0
| ###
| ###
| 0.0 |
2003-Dec-02 Tue
| ###
| ###
| ###
| ###
| 61,140
| 0
| ###
| ###
| 0.0 |
2003-Dec-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-28 Fri
| ###
| ###
| ###
| ###
| 1,350
| 0
| ###
| ###
| 0.0 |
2003-Nov-27 Thu
| ###
| ###
| ###
| ###
| 38,755
| 0
| 67.7
| 67.7
| 0.0 |
2003-Nov-26 Wed
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2003-Nov-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-24 Mon
| 3
| ###
| 3
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2003-Nov-21 Fri
| ###
| 3
| ###
| 3
| 36,270
| ###
| ###
| ###
| 0.2 |
2003-Nov-20 Thu
| 2.88
| ###
| 2.88
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2003-Nov-19 Wed
| 2.8
| 2.83
| 2.8
| 2.83
|
|
| 77.4
| 77.4
| 0.2 |
2003-Nov-18 Tue
| 2.75
| 2.77
| 2.72
| 2.77
|
|
| ###
| ###
| 0.2 |
2003-Nov-17 Mon
| 2.78
| 2.78
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2003-Nov-14 Fri
| 2.78
| 2.78
| 2.72
| 2.72
| 63,879
| ###
| 16.4
| 16.4
| 0.2 |
2003-Nov-13 Thu
| 2.77
| 2.78
| 2.75
| 2.75
| 18,326
| 50,671
| ###
| ###
| ### |
2003-Nov-12 Wed
| 2.72
| 2.75
| 2.72
| 2.75
| 66,342
| 181,445
| 79.9
| 79.9
| ### |
2003-Nov-11 Tue
| 2.75
| 2.76
| 2.72
| 2.72
|
|
| 31.0
| 31.0
| 0.2 |
2003-Nov-10 Mon
| 2.77
| 2.78
| 2.77
| 2.78
| 28,453
| 78,957
| 75.2
| 75.2
| 0.2 |
2003-Nov-07 Fri
| 2.76
| 2.78
| 2.76
| 2.78
| 36,320
| ###
| ###
| ###
| 0.2 |
2003-Nov-06 Thu
| 2.76
| 2.8
| 2.76
| 2.78
|
|
| ###
| ###
| 0.2 |
2003-Nov-05 Wed
| 2.78
| 2.8
| 2.78
| 2.8
| 53,853
| 150,249
| 79.9
| 79.9
| 0.2 |
2003-Nov-04 Tue
| 2.75
| 2.79
| 2.75
| 2.77
|
|
| 79.8
| 79.8
| 0.2 |
2003-Nov-03 Mon
| 2.8
| 2.81
| 2.75
| 2.76
| 44,827
| ###
| 25.6
| 25.6
| 0.2 |
2003-Oct-31 Fri
| 2.87
| 2.88
| 2.78
| 2.83
|
|
| 25.4
| 25.4
| 0.2 |
2003-Oct-30 Thu
| ###
| ###
| ###
| ###
| 52,184
| 0
| 68.0
| 68.0
| 0.0 |
2003-Oct-29 Wed
| 2.87
| 2.89
| 2.86
| 2.89
|
|
| ###
| ###
| ### |
2003-Oct-28 Tue
| 2.87
| 2.89
| 2.86
| 2.86
|
|
| 42.5
| 42.5
| 0.2 |
2003-Oct-27 Mon
| ###
| ###
| 2.87
| 2.89
|
|
| ###
| ###
| ### |
2003-Oct-24 Fri
| ###
| ###
| ###
| ###
| 73,076
| 0
| ###
| ###
| 0.0 |
2003-Oct-23 Thu
| ###
| 3
| ###
| ###
| 5,678
| ###
| 76.4
| 76.4
| 0.0 |
2003-Oct-22 Wed
| 3
| 3
| ###
| ###
| 51,983
| 77,974
| 33.9
| 33.9
| 0.0 |
2003-Oct-21 Tue
| ###
| 3
| ###
| 3
|
|
| 80.5
| 80.5
| 0.2 |
2003-Oct-20 Mon
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2003-Oct-17 Fri
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2003-Oct-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-14 Tue
| ###
| ###
| ###
| ###
| 15,250
| 0
| 31.6
| 31.6
| 0.0 |
2003-Oct-13 Mon
| ###
| 3
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2003-Oct-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-08 Wed
| ###
| 3
| ###
| ###
| 29,340
| ###
| 27.4
| 27.4
| 0.0 |
2003-Oct-07 Tue
| 2.83
| 3
| 2.83
| 2.87
|
|
| 78.1
| 78.1
| ### |
2003-Oct-06 Mon
| ###
| ###
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2003-Oct-03 Fri
| ###
| ###
| 2.85
| 2.85
| 56,485
| ###
| ###
| ###
| ### |
2003-Oct-02 Thu
| ###
| ###
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2003-Oct-01 Wed
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2003-Sep-30 Tue
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2003-Sep-29 Mon
| ###
| ###
| 3
| ###
| 42,558
| ###
| 10.4
| 10.4
| 0.0 |
2003-Sep-26 Fri
| ###
| ###
| ###
| ###
| 6,381
| 0
| ###
| ###
| 0.0 |
2003-Sep-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-22 Mon
| ###
| ###
| ###
| ###
| 35,971
| 0
| 35.5
| 35.5
| 0.0 |
2003-Sep-19 Fri
| 3.24
| 3.25
| 3.23
| 3.23
| 50,471
| 163,526
| ###
| ###
| ### |
2003-Sep-18 Thu
| 3.2
| 3.25
| 3.2
| 3.23
| 30,620
| 98,749
| 76.0
| 76.0
| ### |
2003-Sep-17 Wed
| ###
| 3.2
| ###
| 3.2
|
|
| 82.4
| 82.4
| 0.2 |
2003-Sep-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-15 Mon
| ###
| ###
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2003-Sep-12 Fri
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2003-Sep-11 Thu
| ###
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2003-Sep-10 Wed
| ###
| ###
| ###
| ###
| 57,978
| 0
| ###
| ###
| 0.0 |
2003-Sep-09 Tue
| ###
| ###
| ###
| ###
| 34,745
| 0
| 77.5
| 77.5
| 0.0 |
2003-Sep-08 Mon
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-05 Fri
| ###
| ###
| ###
| ###
| 37,826
| 0
| ###
| ###
| 0.0 |
2003-Sep-04 Thu
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-03 Wed
| 3
| 3
| 3
| 3
|
|
| 67.9
| 67.9
| 0.2 |
2003-Sep-02 Tue
| ###
| ###
| ###
| 3
| 8,680
| 0
| 77.7
| 77.7
| 0.2 |
2003-Sep-01 Mon
| ###
| ###
| ###
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2003-Aug-29 Fri
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2003-Aug-28 Thu
| ###
| 3
| ###
| 3
| 189,846
| ###
| ###
| ###
| 0.2 |
2003-Aug-27 Wed
| ###
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-26 Tue
| 2.75
| ###
| 2.75
| ###
|
|
| 94.1
| 94.1
| 0.0 |
2003-Aug-25 Mon
| 2.8
| 2.82
| 2.77
| 2.77
|
|
| ###
| ###
| 0.2 |
2003-Aug-22 Fri
| ###
| ###
| 2.75
| 2.8
| 25,787
| 35,457
| ###
| ###
| 0.2 |
2003-Aug-21 Thu
| ###
| ###
| 2.72
| 2.8
|
|
| 8.8
| 8.8
| 0.2 |
2003-Aug-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-19 Tue
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2003-Aug-18 Mon
| ###
| ###
| ###
| ###
| 21,350
| 0
| 28.6
| 28.6
| 0.0 |
2003-Aug-15 Fri
| ###
| ###
| ###
| ###
| 13,550
| 0
| 30.8
| 30.8
| 0.0 |
2003-Aug-14 Thu
| 3
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2003-Aug-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-12 Tue
| ###
| ###
| ###
| ###
| 8,850
| 0
| ###
| ###
| 0.0 |
2003-Aug-11 Mon
| ###
| 3
| ###
| 3
|
|
| 68.3
| 68.3
| 0.2 |
2003-Aug-08 Fri
| ###
| ###
| 3
| 3
| 10,320
| 15,480
| ###
| ###
| 0.2 |
2003-Aug-07 Thu
| ###
| 3
| ###
| 3
| 137,077
| ###
| ###
| ###
| 0.2 |
2003-Aug-06 Wed
| 3
| 3
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2003-Aug-05 Tue
| ###
| 3
| ###
| 3
| 7,950
| 11,925
| 74.6
| 74.6
| 0.2 |
2003-Aug-04 Mon
| ###
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2003-Aug-01 Fri
| ###
| ###
| ###
| ###
| 14,670
| 0
| 65.4
| 65.4
| 0.0 |
2003-Jul-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-29 Tue
| ###
| ###
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2003-Jul-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-25 Fri
| ###
| ###
| 2.89
| ###
| 9,780
| ###
| ###
| ###
| 0.0 |
2003-Jul-24 Thu
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2003-Jul-23 Wed
| 2.82
| 2.85
| 2.82
| 2.85
|
|
| 78.1
| 78.1
| ### |
2003-Jul-22 Tue
| 2.8
| 2.82
| 2.8
| 2.82
| 15,583
| 43,788
| 81.3
| 81.3
| ### |
2003-Jul-21 Mon
| 2.81
| 2.83
| 2.8
| 2.8
| 74,625
| ###
| ###
| ###
| 0.2 |
2003-Jul-18 Fri
| 2.8
| 2.81
| 2.8
| 2.81
| 6,570
| 18,428
| 69.7
| 69.7
| ### |
2003-Jul-17 Thu
| 2.81
| 2.81
| 2.8
| 2.81
|
|
| 73.6
| 73.6
| ### |
2003-Jul-16 Wed
| 2.79
| 2.81
| 2.79
| 2.81
| 127,026
| 355,672
| ###
| ###
| ### |
2003-Jul-15 Tue
| 2.79
| 2.8
| 2.79
| 2.79
|
|
| 68.6
| 68.6
| ### |
2003-Jul-14 Mon
| 2.78
| 2.78
| 2.77
| 2.78
|
|
| ###
| ###
| 0.2 |
2003-Jul-11 Fri
| 2.78
| 2.78
| 2.78
| 2.78
| 30,673
| 85,270
| 66.9
| 66.9
| 0.2 |
2003-Jul-10 Thu
| 2.78
| 2.78
| 2.78
| 2.78
|
|
| 68.8
| 68.8
| 0.2 |
2003-Jul-09 Wed
| 2.77
| 2.8
| 2.77
| 2.79
|
|
| ###
| ###
| ### |
2003-Jul-08 Tue
| 2.79
| 2.79
| 2.78
| 2.78
| 20,980
| 58,429
| ###
| ###
| 0.2 |
2003-Jul-07 Mon
| 2.8
| 2.8
| 2.78
| 2.78
| 44,850
| ###
| ###
| ###
| 0.2 |
2003-Jul-04 Fri
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2003-Jul-03 Thu
| 2.8
| 2.81
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2003-Jul-02 Wed
| 2.83
| 2.83
| 2.81
| 2.81
|
|
| 24.1
| 24.1
| ### |
2003-Jul-01 Tue
| 2.83
| 2.83
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2003-Jun-30 Mon
| 2.8
| 2.8
| 2.78
| 2.8
| 30,825
| ###
| ###
| ###
| 0.2 |
2003-Jun-27 Fri
| 2.77
| 2.8
| 2.77
| 2.8
| 12,678
| ###
| 75.7
| 75.7
| 0.2 |
2003-Jun-26 Thu
| 2.76
| 2.77
| 2.76
| 2.77
| 17,628
| 48,741
| 79.4
| 79.4
| 0.2 |
2003-Jun-25 Wed
| 2.78
| 2.79
| 2.77
| 2.77
|
|
| 32.0
| 32.0
| 0.2 |
2003-Jun-24 Tue
| 2.8
| 2.8
| 2.78
| 2.78
|
|
| 31.1
| 31.1
| 0.2 |
2003-Jun-23 Mon
| 2.8
| 2.84
| 2.77
| 2.81
|
|
| ###
| ###
| ### |
2003-Jun-20 Fri
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2003-Jun-19 Thu
| 2.75
| 2.8
| 2.75
| 2.8
|
|
| 85.2
| 85.2
| 0.2 |
2003-Jun-18 Wed
| 2.8
| 2.8
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2003-Jun-17 Tue
| 2.77
| 2.82
| 2.77
| 2.8
|
|
| 81.1
| 81.1
| 0.2 |
2003-Jun-16 Mon
| 2.74
| 2.76
| 2.73
| 2.76
|
|
| ###
| ###
| 0.2 |
2003-Jun-13 Fri
| ###
| 2.76
| ###
| 2.76
|
|
| ###
| ###
| 0.2 |
2003-Jun-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-11 Wed
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2003-Jun-10 Tue
| ###
| ###
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2003-Jun-06 Fri
| ###
| ###
| ###
| ###
| 7,320
| 0
| 26.4
| 26.4
| 0.0 |
2003-Jun-05 Thu
| ###
| ###
| ###
| ###
| 7,452
| 0
| 73.6
| 73.6
| 0.0 |
2003-Jun-04 Wed
| 2.7
| 2.7
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2003-Jun-03 Tue
| 2.75
| 2.75
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2003-Jun-02 Mon
| 2.73
| 2.75
| 2.71
| 2.71
|
|
| ###
| ###
| ### |
2003-May-30 Fri
| 2.73
| 2.73
| 2.71
| 2.71
|
|
| 25.5
| 25.5
| ### |
2003-May-29 Thu
| 2.75
| 2.75
| 2.73
| 2.73
|
|
| 27.8
| 27.8
| ### |
2003-May-28 Wed
| 2.72
| 2.75
| 2.72
| 2.75
| 52,544
| ###
| 80.6
| 80.6
| ### |
2003-May-27 Tue
| 2.74
| 2.74
| 2.72
| 2.72
|
|
| ###
| ###
| 0.2 |
2003-May-26 Mon
| 2.73
| 2.75
| 2.73
| 2.75
|
|
| ###
| ###
| ### |
2003-May-23 Fri
| 2.73
| 2.74
| 2.72
| 2.73
|
|
| ###
| ###
| ### |
2003-May-22 Thu
| 2.74
| 2.75
| 2.73
| 2.73
|
|
| 29.8
| 29.8
| ### |
2003-May-21 Wed
| 2.74
| 2.74
| 2.74
| 2.74
|
|
| ###
| ###
| 0.2 |
2003-May-20 Tue
| 2.73
| 2.75
| 2.73
| 2.75
|
|
| ###
| ###
| ### |
2003-May-19 Mon
| 2.75
| 2.75
| 2.75
| 2.75
| 11,126
| ###
| ###
| ###
| ### |
2003-May-16 Fri
| 2.75
| 2.75
| 2.74
| 2.75
|
|
| 72.3
| 72.3
| ### |
2003-May-15 Thu
| 2.75
| 2.75
| 2.74
| 2.75
|
|
| ###
| ###
| ### |
2003-May-14 Wed
| 2.74
| 2.75
| 2.73
| 2.75
|
|
| ###
| ###
| ### |
2003-May-13 Tue
| 2.7
| 2.73
| 2.7
| 2.73
| 38,158
| ###
| 83.0
| 83.0
| ### |
2003-May-12 Mon
| 2.73
| 2.73
| 2.7
| 2.7
| 40,023
| ###
| ###
| ###
| 0.2 |
2003-May-09 Fri
| ###
| 2.72
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
2003-May-08 Thu
| 2.71
| 2.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-07 Wed
| 2.73
| 2.73
| 2.73
| 2.73
|
|
| 70.6
| 70.6
| ### |
2003-May-06 Tue
| 2.72
| 2.73
| 2.7
| 2.73
| 18,050
| ###
| 73.2
| 73.2
| ### |
2003-May-05 Mon
| 2.7
| 2.73
| 2.7
| 2.72
| 62,477
| 169,625
| 77.0
| 77.0
| 0.2 |
2003-May-02 Fri
| ###
| 2.73
| ###
| 2.7
| 36,089
| ###
| ###
| ###
| 0.2 |
2003-May-01 Thu
| ###
| ###
| ###
| ###
| 88,246
| 0
| 72.5
| 72.5
| 0.0 |
2003-Apr-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-29 Tue
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2003-Apr-28 Mon
| ###
| ###
| 2.55
| 2.55
|
|
| 17.3
| 17.3
| 0.2 |
2003-Apr-24 Thu
| 2.58
| 2.58
| 2.55
| 2.55
|
|
| 21.6
| 21.6
| 0.2 |
2003-Apr-23 Wed
| 2.54
| 2.55
| 2.54
| 2.55
|
|
| 74.7
| 74.7
| 0.2 |
2003-Apr-22 Tue
| 2.5
| 2.54
| 2.5
| 2.54
| 9,241
| 23,287
| 83.2
| 83.2
| ### |
2003-Apr-17 Thu
| 2.5
| 2.53
| 2.48
| 2.5
|
|
| ###
| ###
| 0.2 |
2003-Apr-16 Wed
| 2.49
| 2.5
| 2.49
| 2.5
| 57,754
| ###
| ###
| ###
| 0.2 |
2003-Apr-15 Tue
| 2.4
| 2.44
| 2.4
| 2.44
|
|
| 85.2
| 85.2
| 0.2 |
2003-Apr-14 Mon
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 75.0
| 75.0
| ### |
2003-Apr-11 Fri
| 2.41
| 2.42
| 2.4
| 2.4
| 93,644
| 225,682
| 23.3
| 23.3
| ### |
2003-Apr-10 Thu
| 2.45
| 2.45
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2003-Apr-09 Wed
| 2.46
| 2.47
| 2.45
| 2.45
|
|
| 30.0
| 30.0
| 0.2 |
2003-Apr-08 Tue
| 2.5
| 2.5
| 2.49
| 2.49
|
|
| ###
| ###
| 0.2 |
2003-Apr-07 Mon
| 2.49
| 2.49
| 2.49
| 2.49
|
|
| 64.3
| 64.3
| 0.2 |
2003-Apr-04 Fri
| 2.46
| 2.46
| 2.42
| 2.46
|
|
| ###
| ###
| 0.2 |
2003-Apr-03 Thu
| 2.48
| 2.5
| 2.45
| 2.45
|
|
| 20.3
| 20.3
| 0.2 |
2003-Apr-02 Wed
| 2.4
| 2.42
| 2.4
| 2.42
| 5,250
| 12,652
| ###
| ###
| 0.2 |
2003-Apr-01 Tue
| ###
| ###
| ###
| ###
| 5,080
| 0
| 77.5
| 77.5
| 0.0 |
2003-Mar-31 Mon
| 2.44
| 2.44
| 2.44
| 2.44
| 0
|
|
|
| 0.2 |
2003-Mar-28 Fri
| 2.4
| 2.44
| 2.4
| 2.44
| 14,950
| 36,179
| ###
| ###
| 0.2 |
2003-Mar-27 Thu
| 2.4
| 2.4
| ###
| 2.4
|
|
| 71.1
| 71.1
| ### |
2003-Mar-26 Wed
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2003-Mar-25 Tue
| 2.45
| 2.45
| 2.44
| 2.45
| 13,050
| ###
| ###
| ###
| 0.2 |
2003-Mar-24 Mon
| 2.47
| 2.47
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2003-Mar-21 Fri
| 2.5
| 2.52
| 2.5
| 2.51
|
|
| ###
| ###
| ### |
2003-Mar-20 Thu
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2003-Mar-19 Wed
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 69.3
| 69.3
| 0.2 |
2003-Mar-18 Tue
| 2.46
| 2.5
| 2.46
| 2.5
|
|
| 75.9
| 75.9
| 0.2 |
2003-Mar-17 Mon
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| 77.8
| 77.8
| 0.2 |
2003-Mar-14 Fri
| 2.44
| 2.44
| 2.43
| 2.43
| 27,876
| 67,878
| ###
| ###
| ### |
2003-Mar-13 Thu
| 2.42
| 2.43
| 2.42
| 2.42
|
|
| 78.7
| 78.7
| 0.2 |
2003-Mar-12 Wed
| 2.42
| 2.44
| 2.42
| 2.42
| 303,849
| 738,353
| ###
| ###
| 0.2 |
2003-Mar-11 Tue
| 2.45
| 2.45
| 2.42
| 2.42
| 42,670
| ###
| 30.9
| 30.9
| 0.2 |
2003-Mar-10 Mon
| 2.48
| 2.48
| 2.46
| 2.46
|
|
| ###
| ###
| 0.2 |
2003-Mar-07 Fri
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 79.7
| 79.7
| 0.2 |
2003-Mar-06 Thu
| 2.58
| 2.58
| 2.52
| 2.55
|
|
| 24.5
| 24.5
| 0.2 |
2003-Mar-05 Wed
| 2.57
| 2.58
| 2.57
| 2.58
| 3,456
| ###
| 80.6
| 80.6
| 0.2 |
2003-Mar-04 Tue
| 2.5
| 2.5
| 2.5
| 2.5
| 4,651
| 11,627
| ###
| ###
| 0.2 |
2003-Mar-03 Mon
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 74.9
| 74.9
| 0.2 |
2003-Feb-28 Fri
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 76.7
| 76.7
| 0.2 |
2003-Feb-27 Thu
| 2.51
| 2.52
| 2.46
| 2.46
|
|
| 17.6
| 17.6
| 0.2 |
2003-Feb-26 Wed
| 2.54
| 2.54
| 2.54
| 2.54
| 20,180
| 51,257
| ###
| ###
| ### |
2003-Feb-25 Tue
| ###
| ###
| 2.59
| 2.59
|
|
| ###
| ###
| 0.2 |
2003-Feb-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-21 Fri
| ###
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-20 Thu
| 2.55
| ###
| 2.54
| ###
| 25,252
| 32,070
| ###
| ###
| 0.0 |
2003-Feb-19 Wed
| 2.58
| 2.59
| 2.55
| 2.55
| 36,050
| 92,648
| 19.1
| 19.1
| 0.2 |
2003-Feb-18 Tue
| 2.55
| 2.56
| 2.55
| 2.55
|
|
| 72.8
| 72.8
| 0.2 |
2003-Feb-17 Mon
| 2.55
| 2.58
| 2.54
| 2.58
|
|
| ###
| ###
| 0.2 |
2003-Feb-14 Fri
| 2.45
| 2.54
| 2.45
| 2.5
|
|
| 84.7
| 84.7
| 0.2 |
2003-Feb-13 Thu
| 2.45
| 2.5
| 2.4
| 2.42
| 30,787
| 75,428
| 30.6
| 30.6
| 0.2 |
2003-Feb-12 Wed
| 2.45
| 2.45
| 2.41
| 2.45
|
|
| ###
| ###
| 0.2 |
2003-Feb-11 Tue
| ###
| 2.45
| ###
| 2.45
|
|
| ###
| ###
| 0.2 |
2003-Feb-10 Mon
| ###
| ###
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2003-Feb-07 Fri
| ###
| ###
| ###
| ###
| 7,150
| 0
| 70.5
| 70.5
| 0.0 |
2003-Feb-06 Thu
| ###
| ###
| ###
| ###
| 9,625
| 0
| ###
| ###
| 0.0 |
2003-Feb-05 Wed
| 2.4
| 2.4
| 2.4
| 2.4
| 0
|
|
|
| ### |
2003-Feb-04 Tue
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2003-Feb-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-31 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jan-30 Thu
| ###
| ###
| ###
| ###
| 22,558
| 0
| ###
| ###
| 0.0 |
2003-Jan-29 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jan-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-24 Fri
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2003-Jan-23 Thu
| ###
| ###
| ###
| ###
| 34,650
| 0
| ###
| ###
| 0.0 |
2003-Jan-22 Wed
| ###
| ###
| 2.29
| 2.29
|
|
| ###
| ###
| ### |
2003-Jan-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-20 Mon
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2003-Jan-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-16 Thu
| ###
| ###
| ###
| ###
| 150
| 0
| ###
| ###
| 0.0 |
2003-Jan-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-14 Tue
| ###
| ###
| ###
| ###
| 6,350
| 0
| 72.2
| 72.2
| 0.0 |
2003-Jan-13 Mon
| 2.29
| 2.29
| 2.29
| 2.29
| 0
|
|
|
| ### |
2003-Jan-10 Fri
| 2.28
| ###
| 2.28
| 2.29
| 22,750
| ###
| ###
| ###
| ### |
2003-Jan-09 Thu
| ###
| ###
| 2.27
| 2.27
| 55,777
| ###
| ###
| ###
| 0.2 |
2003-Jan-08 Wed
| ###
| ###
| 2.28
| 2.28
|
|
| 13.3
| 13.3
| 0.2 |
2003-Jan-07 Tue
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2003-Jan-06 Mon
| 2.26
| 2.26
| 2.26
| 2.26
|
|
| ###
| ###
| ### |
2003-Jan-03 Fri
| 2.26
| 2.26
| 2.26
| 2.26
| 0
|
|
|
| ### |
2003-Jan-02 Thu
| 2.26
| 2.26
| 2.26
| 2.26
| 0
|
|
|
| ### |
2002-Dec-31 Tue
| 2.26
| 2.26
| 2.26
| 2.26
| 0
|
|
|
| ### |
2002-Dec-30 Mon
| 2.26
| 2.26
| 2.26
| 2.26
|
|
| 72.1
| 72.1
| ### |
2002-Dec-27 Fri
| 2.22
| 2.22
| 2.22
| 2.22
| 0
|
|
|
| 0.2 |
2002-Dec-24 Tue
| 2.23
| 2.23
| 2.22
| 2.22
| 4,250
| 9,456
| 20.7
| 20.7
| 0.2 |
2002-Dec-23 Mon
| 2.22
| 2.22
| 2.22
| 2.22
| 0
|
|
|
| 0.2 |
2002-Dec-20 Fri
| 2.22
| 2.22
| 2.22
| 2.22
|
|
| 67.1
| 67.1
| 0.2 |
2002-Dec-19 Thu
| 2.22
| 2.22
| 2.22
| 2.22
|
|
| 67.3
| 67.3
| 0.2 |
2002-Dec-18 Wed
| ###
| 2.24
| ###
| 2.2
| 119,347
| ###
| 77.7
| 77.7
| 0.2 |
2002-Dec-17 Tue
| 2.22
| 2.22
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2002-Dec-16 Mon
| 2.26
| 2.26
| 2.2
| 2.24
| 291,148
| ###
| 23.9
| 23.9
| ### |
2002-Dec-13 Fri
| 2.29
| 2.29
| 2.27
| 2.27
| 15,952
| 36,370
| ###
| ###
| 0.2 |
2002-Dec-12 Thu
| 2.28
| ###
| 2.28
| ###
| 22,750
| ###
| 79.9
| 79.9
| 0.0 |
2002-Dec-11 Wed
| 2.28
| 2.28
| 2.28
| 2.28
|
|
| 81.4
| 81.4
| 0.2 |
2002-Dec-10 Tue
| 2.27
| 2.27
| 2.27
| 2.27
|
|
| ###
| ###
| 0.2 |
2002-Dec-09 Mon
| ###
| ###
| 2.27
| 2.27
|
|
| 20.5
| 20.5
| 0.2 |
2002-Dec-06 Fri
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2002-Dec-05 Thu
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2002-Dec-04 Wed
| ###
| ###
| ###
| ###
| 9,150
| 0
| ###
| ###
| 0.0 |
2002-Dec-03 Tue
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2002-Dec-02 Mon
| ###
| ###
| 2.28
| 2.28
|
|
| ###
| ###
| 0.2 |
2002-Nov-29 Fri
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2002-Nov-28 Thu
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2002-Nov-27 Wed
| 2.22
| 2.23
| 2.22
| 2.23
|
|
| ###
| ###
| ### |
2002-Nov-26 Tue
| ###
| 2.2
| ###
| 2.2
| 14,976
| 16,473
| ###
| ###
| 0.2 |
2002-Nov-25 Mon
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2002-Nov-22 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-21 Thu
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2002-Nov-20 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-13 Wed
| ###
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2002-Nov-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-08 Fri
| 2.29
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-07 Thu
| 2.28
| ###
| 2.28
| 2.29
|
|
| 79.7
| 79.7
| ### |
2002-Nov-06 Wed
| 2.27
| 2.27
| 2.27
| 2.27
| 0
|
|
|
| 0.2 |
2002-Nov-05 Tue
| 2.27
| 2.27
| 2.27
| 2.27
| 0
|
|
|
| 0.2 |
2002-Nov-04 Mon
| 2.27
| 2.27
| 2.27
| 2.27
| 0
|
|
|
| 0.2 |
2002-Nov-01 Fri
| 2.28
| 2.28
| 2.27
| 2.27
|
|
| 25.0
| 25.0
| 0.2 |
2002-Oct-31 Thu
| ###
| ###
| 2.27
| 2.27
| 4,880
| ###
| ###
| ###
| 0.2 |
2002-Oct-30 Wed
| 2.27
| 2.27
| 2.27
| 2.27
|
|
| 74.5
| 74.5
| 0.2 |
2002-Oct-29 Tue
| 2.27
| 2.27
| 2.27
| 2.27
|
|
| ###
| ###
| 0.2 |
2002-Oct-28 Mon
| ###
| ###
| ###
| ###
| 7,840
| 0
| 73.4
| 73.4
| 0.0 |
2002-Oct-25 Fri
| 2.29
| 2.29
| 2.27
| 2.27
|
|
| 22.9
| 22.9
| 0.2 |
2002-Oct-24 Thu
| ###
| ###
| 2.29
| 2.29
|
|
| ###
| ###
| ### |
2002-Oct-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-22 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Oct-21 Mon
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2002-Oct-18 Fri
| 2.29
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-17 Thu
| 2.29
| 2.29
| 2.29
| 2.29
|
|
| ###
| ###
| ### |
2002-Oct-16 Wed
| ###
| ###
| 2.27
| 2.27
|
|
| 12.4
| 12.4
| 0.2 |
2002-Oct-15 Tue
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-14 Mon
| ###
| 2.4
| ###
| 2.4
|
|
| 86.6
| 86.6
| ### |
2002-Oct-11 Fri
| ###
| 2.4
| ###
| 2.4
|
|
| 85.3
| 85.3
| ### |
2002-Oct-10 Thu
| 2.27
| ###
| 2.27
| ###
|
|
| 93.6
| 93.6
| 0.0 |
2002-Oct-09 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Oct-08 Tue
| ###
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2002-Oct-07 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Oct-04 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Oct-03 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Oct-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-30 Mon
| ###
| ###
| ###
| ###
| 50,348
| 0
| 68.1
| 68.1
| 0.0 |
2002-Sep-27 Fri
| 2.41
| 2.41
| 2.4
| 2.4
|
|
| 24.7
| 24.7
| ### |
2002-Sep-26 Thu
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-25 Wed
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 81.0
| 81.0
| ### |
2002-Sep-24 Tue
| 2.43
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-23 Mon
| 2.5
| 2.5
| 2.45
| 2.45
|
|
| 19.3
| 19.3
| 0.2 |
2002-Sep-20 Fri
| 2.49
| 2.5
| 2.48
| 2.5
| 503,288
| 1,253,187
| 76.2
| 76.2
| 0.2 |
2002-Sep-19 Thu
| 2.46
| 2.49
| 2.46
| 2.49
|
|
| 85.2
| 85.2
| 0.2 |
2002-Sep-18 Wed
| 2.45
| 2.45
| 2.43
| 2.45
|
|
| 74.9
| 74.9
| 0.2 |
2002-Sep-17 Tue
| ###
| 2.5
| ###
| 2.45
| 55,045
| ###
| ###
| ###
| 0.2 |
2002-Sep-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-13 Fri
| ###
| ###
| 2.28
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2002-Sep-12 Thu
| 2.28
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-11 Wed
| ###
| ###
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2002-Sep-10 Tue
| ###
| ###
| ###
| ###
| 18,750
| 0
| 85.4
| 85.4
| 0.0 |
2002-Sep-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-04 Wed
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2002-Sep-03 Tue
| ###
| ###
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2002-Sep-02 Mon
| 2.28
| 2.28
| 2.28
| 2.28
| 0
|
|
|
| 0.2 |
2002-Aug-30 Fri
| 2.28
| ###
| 2.28
| 2.28
|
|
| ###
| ###
| 0.2 |
2002-Aug-29 Thu
| ###
| ###
| 2.28
| 2.28
| 41,650
| 47,480
| ###
| ###
| 0.2 |
2002-Aug-28 Wed
| ###
| ###
| ###
| 2.26
| 36,450
| 0
| ###
| ###
| ### |
2002-Aug-27 Tue
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2002-Aug-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-23 Fri
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| 72.1
| 72.1
| 0.2 |
2002-Aug-22 Thu
| 2.2
| 2.2
| 2.2
| 2.2
| 9,120
| ###
| ###
| ###
| 0.2 |
2002-Aug-21 Wed
| 2.2
| 2.2
| ###
| ###
| 7,180
| ###
| ###
| ###
| 0.0 |
2002-Aug-20 Tue
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2002-Aug-19 Mon
| ###
| ###
| ###
| ###
| 9,427
| 0
| 85.0
| 85.0
| 0.0 |
2002-Aug-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-14 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-12 Mon
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2002-Aug-09 Fri
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2002-Aug-08 Thu
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2002-Aug-07 Wed
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2002-Aug-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-02 Fri
| ###
| ###
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2002-Aug-01 Thu
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2002-Jul-31 Wed
| ###
| ###
| 2
| ###
| 34,941
| 34,941
| ###
| ###
| 0.0 |
2002-Jul-30 Tue
| ###
| ###
| 2
| 2
| 35,759
| 35,759
| ###
| ###
| 0.1 |
2002-Jul-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-25 Thu
| ###
| ###
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2002-Jul-24 Wed
| ###
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2002-Jul-23 Tue
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2002-Jul-22 Mon
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2002-Jul-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-17 Wed
| ###
| ###
| ###
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2002-Jul-16 Tue
| ###
| ###
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2002-Jul-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-12 Fri
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-11 Thu
| 2.2
| 2.2
| ###
| ###
| 23,289
| ###
| ###
| ###
| 0.0 |
2002-Jul-10 Wed
| 2.21
| 2.21
| 2.21
| 2.21
|
|
| ###
| ###
| 0.2 |
2002-Jul-09 Tue
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2002-Jul-08 Mon
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2002-Jul-05 Fri
| ###
| ###
| ###
| ###
| 17,721
| 0
| 69.2
| 69.2
| 0.0 |
2002-Jul-04 Thu
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2002-Jul-03 Wed
| 2.2
| 2.2
| ###
| ###
| 19,880
| ###
| 25.8
| 25.8
| 0.0 |
2002-Jul-02 Tue
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| 75.7
| 75.7
| 0.2 |
2002-Jul-01 Mon
| 2.2
| 2.2
| 2.2
| 2.2
| 9,578
| 21,071
| 71.8
| 71.8
| 0.2 |
2002-Jun-28 Fri
| 2.21
| 2.23
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2002-Jun-27 Thu
| ###
| ###
| 2.2
| 2.22
|
|
| ###
| ###
| 0.2 |
2002-Jun-26 Wed
| ###
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2002-Jun-25 Tue
| ###
| ###
| 2.27
| ###
| 10,550
| 11,974
| 79.1
| 79.1
| 0.0 |
2002-Jun-24 Mon
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2002-Jun-21 Fri
| ###
| ###
| ###
| ###
| 54,850
| 0
| 31.1
| 31.1
| 0.0 |
2002-Jun-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-19 Wed
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2002-Jun-18 Tue
| ###
| 2.4
| ###
| ###
| 30,258
| ###
| ###
| ###
| 0.0 |
2002-Jun-17 Mon
| 2.43
| 2.43
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2002-Jun-14 Fri
| 2.41
| 2.45
| 2.41
| 2.43
| 129,779
| ###
| ###
| ###
| ### |
2002-Jun-13 Thu
| ###
| 2.41
| ###
| 2.4
| 14,871
| ###
| 89.0
| 89.0
| ### |
2002-Jun-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-11 Tue
| 2.4
| 2.4
| ###
| ###
| 17,959
| 21,550
| 21.2
| 21.2
| 0.0 |
2002-Jun-07 Fri
| 2.4
| 2.4
| ###
| ###
| 2,758
| ###
| ###
| ###
| 0.0 |
2002-Jun-06 Thu
| 2.43
| 2.45
| 2.41
| 2.42
|
|
| ###
| ###
| 0.2 |
2002-Jun-05 Wed
| 2.42
| 2.43
| 2.42
| 2.42
| 6,650
| 16,126
| 71.8
| 71.8
| 0.2 |
2002-Jun-04 Tue
| 2.42
| 2.42
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2002-Jun-03 Mon
| 2.49
| 2.49
| 2.42
| 2.42
| 4,550
| 11,170
| ###
| ###
| 0.2 |
2002-May-31 Fri
| ###
| 2.5
| ###
| 2.49
|
|
| ###
| ###
| 0.2 |
2002-May-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-29 Wed
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2002-May-28 Tue
| ###
| ###
| ###
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2002-May-27 Mon
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 72.4
| 72.4
| ### |
2002-May-24 Fri
| 2.42
| 2.42
| 2.4
| 2.42
|
|
| 65.4
| 65.4
| 0.2 |
2002-May-23 Thu
| 2.43
| 2.43
| 2.4
| 2.4
| 19,543
| ###
| ###
| ###
| ### |
2002-May-22 Wed
| 2.5
| 2.5
| 2.42
| 2.43
| 7,640
| ###
| 10.2
| 10.2
| ### |
2002-May-21 Tue
| 2.42
| 2.5
| 2.42
| 2.5
|
|
| ###
| ###
| 0.2 |
2002-May-20 Mon
| 2.4
| 2.42
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2002-May-17 Fri
| ###
| 2.4
| ###
| 2.4
|
|
| 81.7
| 81.7
| ### |
2002-May-16 Thu
| ###
| ###
| ###
| ###
| 3,757
| 0
| 24.0
| 24.0
| 0.0 |
2002-May-15 Wed
| 2.4
| 2.4
| ###
| ###
|
|
| 9.6
| 9.6
| 0.0 |
2002-May-14 Tue
| 2.49
| 2.49
| ###
| 2.49
|
|
| 73.0
| 73.0
| 0.2 |
2002-May-13 Mon
| 2.4
| 2.5
| ###
| 2.49
| 645,484
| 806,855
| 94.4
| 94.4
| 0.2 |
2002-May-10 Fri
| ###
| 2.4
| ###
| 2.4
| 85,870
| 103,044
| ###
| ###
| ### |
2002-May-09 Thu
| 2.24
| ###
| 2.22
| ###
| 57,488
| ###
| ###
| ###
| 0.0 |
2002-May-08 Wed
| ###
| 2.22
| ###
| 2.2
| 338,778
| 376,043
| ###
| ###
| 0.2 |
2002-May-07 Tue
| ###
| ###
| ###
| ###
| 12,245
| 0
| ###
| ###
| 0.0 |
2002-May-06 Mon
| ###
| ###
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2002-May-03 Fri
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2002-May-02 Thu
| ###
| ###
| ###
| ###
| 36,589
| 0
| 74.7
| 74.7
| 0.0 |
2002-May-01 Wed
| ###
| ###
| ###
| ###
| 38,550
| 0
| ###
| ###
| 0.0 |
2002-Apr-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-26 Fri
| ###
| ###
| ###
| ###
| 43,276
| 0
| ###
| ###
| 0.0 |
2002-Apr-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-23 Tue
| ###
| ###
| ###
| ###
| 140,559
| 0
| 75.1
| 75.1
| 0.0 |
2002-Apr-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-18 Thu
| ###
| ###
| ###
| ###
| 435,947
| 0
| 28.7
| 28.7
| 0.0 |
2002-Apr-17 Wed
| ###
| ###
| ###
| ###
| 1,300,040
| 0
| ###
| ###
| 0.0 |
2002-Apr-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-15 Mon
| ###
| ###
| ###
| ###
| 3,980
| 0
| 71.2
| 71.2
| 0.0 |
2002-Apr-12 Fri
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2002-Apr-11 Thu
| ###
| ###
| ###
| ###
| 113,086
| 0
| ###
| ###
| 0.0 |
2002-Apr-10 Wed
| ###
| ###
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2002-Apr-09 Tue
| ###
| ###
| ###
| ###
| 57,050
| 0
| ###
| ###
| 0.0 |
2002-Apr-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-04 Thu
| ###
| ###
| ###
| ###
| 25,555
| 0
| ###
| ###
| 0.0 |
2002-Apr-03 Wed
| 2.2
| 2.23
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2002-Apr-02 Tue
| 2.2
| 2.24
| 2.2
| 2.23
|
|
| 87.4
| 87.4
| ### |
2002-Mar-28 Thu
| ###
| 2.24
| ###
| 2.21
| 47,482
| 53,179
| 84.1
| 84.1
| 0.2 |
2002-Mar-27 Wed
| ###
| ###
| ###
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2002-Mar-26 Tue
| ###
| ###
| ###
| ###
| 81,745
| 0
| ###
| ###
| 0.0 |
2002-Mar-25 Mon
| ###
| ###
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2002-Mar-22 Fri
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2002-Mar-21 Thu
| ###
| ###
| ###
| ###
| 171,750
| 0
| ###
| ###
| 0.0 |
2002-Mar-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-19 Tue
| ###
| ###
| ###
| ###
|
|
| 91.7
| 91.7
| 0.0 |
2002-Mar-18 Mon
| ###
| ###
| ###
| ###
| 1,785,777
| 0
| ###
| ###
| 0.0 |
2002-Mar-15 Fri
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2002-Mar-14 Thu
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2002-Mar-13 Wed
| 2
| 2
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2002-Mar-12 Tue
| 2
| 2
| 1.977
| 1.977
|
|
| 25.8
| 25.8
| ### |
2002-Mar-11 Mon
| 2
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-08 Fri
| 2
| 2
| ###
| 2
| 91,250
| 91,250
| ###
| ###
| 0.1 |
2002-Mar-07 Thu
| 2
| 2
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2002-Mar-06 Wed
| ###
| 2
| ###
| 2
| 73,077
| 73,077
| ###
| ###
| 0.1 |
2002-Mar-05 Tue
| ###
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2002-Mar-04 Mon
| 2
| 2
| ###
| ###
| 67,647
| 67,647
| 24.2
| 24.2
| 0.0 |
2002-Mar-01 Fri
| 2
| 2
| 2
| 2
| 116,480
| ###
| 67.2
| 67.2
| 0.1 |
2002-Feb-28 Thu
| ###
| ###
| ###
| 2
| 214,870
| 0
| 77.8
| 77.8
| 0.1 |
2002-Feb-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-21 Thu
| ###
| ###
| ###
| ###
| 20,380
| 0
| 26.0
| 26.0
| 0.0 |
2002-Feb-20 Wed
| ###
| ###
| ###
| ###
| 50,170
| 0
| ###
| ###
| 0.0 |
2002-Feb-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-15 Fri
| ###
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-14 Thu
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-13 Wed
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-12 Tue
| 2
| ###
| 2
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2002-Feb-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-08 Fri
| 2
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2002-Feb-07 Thu
| ###
| ###
| 1.88
| 1.88
|
|
| 12.0
| 12.0
| 0.1 |
2002-Feb-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-05 Tue
| ###
| ###
| ###
| ###
|
|
| 9.8
| 9.8
| 0.0 |
2002-Feb-04 Mon
| ###
| ###
| ###
| ###
| 37,950
| 0
| 69.3
| 69.3
| 0.0 |
2002-Feb-01 Fri
| ###
| ###
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2002-Jan-31 Thu
| ###
| ###
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2002-Jan-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-29 Tue
| ###
| ###
| ###
| ###
| 9,525
| 0
| ###
| ###
| 0.0 |
2002-Jan-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jan-25 Fri
| ###
| ###
| ###
| ###
| 6,425
| 0
| ###
| ###
| 0.0 |
2002-Jan-24 Thu
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2002-Jan-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-22 Tue
| ###
| ###
| ###
| ###
| 9,722
| 0
| ###
| ###
| 0.0 |
2002-Jan-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-18 Fri
| ###
| ###
| ###
| ###
| 17,075
| 0
| 20.2
| 20.2
| 0.0 |
2002-Jan-17 Thu
| 2.181
| 2.181
| ###
| ###
| 4,325
| ###
| ###
| ###
| 0.0 |
2002-Jan-16 Wed
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2002-Jan-15 Tue
| ###
| ###
| ###
| ###
| 5,053
| 0
| ###
| ###
| 0.0 |
2002-Jan-14 Mon
| ###
| ###
| 2.147
| 2.147
| 41,457
| ###
| 29.1
| 29.1
| ### |
2002-Jan-11 Fri
| ###
| ###
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2002-Jan-10 Thu
| ###
| ###
| ###
| ###
| 37,841
| 0
| 67.2
| 67.2
| 0.0 |
2002-Jan-09 Wed
| ###
| ###
| ###
| ###
| 29,750
| 0
| 71.0
| 71.0
| 0.0 |
2002-Jan-08 Tue
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2002-Jan-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-03 Thu
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2002-Jan-02 Wed
| ###
| ###
| ###
| ###
|
|
| 12.3
| 12.3
| 0.0 |
2001-Dec-31 Mon
| 2.171
| 2.171
| ###
| ###
| 18,027
| ###
| 22.1
| 22.1
| 0.0 |
2001-Dec-28 Fri
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2001-Dec-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-20 Thu
| ###
| ###
| ###
| ###
| 22,350
| 0
| 73.3
| 73.3
| 0.0 |
2001-Dec-19 Wed
| ###
| ###
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2001-Dec-18 Tue
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2001-Dec-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-14 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Dec-13 Thu
| 2.055
| ###
| 2.055
| ###
|
|
| 91.8
| 91.8
| 0.0 |
2001-Dec-12 Wed
| ###
| ###
| ###
| ###
| 53,470
| 0
| ###
| ###
| 0.0 |
2001-Dec-11 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Dec-10 Mon
| ###
| ###
| ###
| ###
| 200,586
| 0
| 77.9
| 77.9
| 0.0 |
2001-Dec-07 Fri
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2001-Dec-06 Thu
| ###
| ###
| ###
| ###
| 10,420
| 0
| 77.3
| 77.3
| 0.0 |
2001-Dec-05 Wed
| ###
| ###
| ###
| ###
| 56,459
| 0
| ###
| ###
| 0.0 |
2001-Dec-04 Tue
| ###
| ###
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2001-Dec-03 Mon
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2001-Nov-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-29 Thu
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-28 Wed
| 2.21
| 2.25
| 2.21
| 2.25
|
|
| ###
| ###
| ### |
2001-Nov-27 Tue
| 2.25
| 2.25
| 2.25
| 2.25
| 0
|
|
|
| ### |
2001-Nov-26 Mon
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2001-Nov-23 Fri
| 2.2
| 2.21
| 2.2
| 2.21
|
|
| 69.3
| 69.3
| 0.2 |
2001-Nov-22 Thu
| ###
| 2.2
| ###
| 2.2
| 13,250
| 14,575
| ###
| ###
| 0.2 |
2001-Nov-21 Wed
| 2.2
| 2.2
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2001-Nov-20 Tue
| 2.255
| 2.29
| 2.23
| 2.23
|
|
| 25.8
| 25.8
| ### |
2001-Nov-19 Mon
| 2.23
| 2.25
| 2.23
| 2.25
|
|
| 71.2
| 71.2
| ### |
2001-Nov-16 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Nov-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-14 Wed
| 2.24
| 2.24
| 2.2
| 2.2
|
|
| 17.4
| 17.4
| 0.2 |
2001-Nov-13 Tue
| 2.28
| 2.28
| 2.24
| 2.24
|
|
| 21.6
| 21.6
| ### |
2001-Nov-12 Mon
| 2.24
| 2.24
| 2.24
| 2.24
|
|
| 71.0
| 71.0
| ### |
2001-Nov-09 Fri
| 2.23
| 2.25
| 2.23
| 2.25
| 4,350
| 9,744
| ###
| ###
| ### |
2001-Nov-08 Thu
| 2.25
| 2.28
| 2.21
| 2.26
|
|
| 66.9
| 66.9
| ### |
2001-Nov-07 Wed
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| 74.3
| 74.3
| ### |
2001-Nov-06 Tue
| 2.24
| 2.25
| 2.24
| 2.25
| 9,958
| 22,355
| 66.6
| 66.6
| ### |
2001-Nov-05 Mon
| 2.21
| 2.21
| 2.21
| 2.21
| 3,246
| 7,173
| ###
| ###
| 0.2 |
2001-Nov-02 Fri
| 2.22
| 2.22
| 2.22
| 2.22
| 5,550
| 12,321
| 71.3
| 71.3
| 0.2 |
2001-Nov-01 Thu
| 2.26
| 2.26
| 2.21
| 2.21
| 14,250
| 31,848
| 15.1
| 15.1
| 0.2 |
2001-Oct-31 Wed
| 2.26
| 2.26
| 2.26
| 2.26
|
|
| 71.9
| 71.9
| ### |
2001-Oct-30 Tue
| 2.25
| ###
| 2.25
| ###
| 13,542
| ###
| ###
| ###
| 0.0 |
2001-Oct-29 Mon
| 2.26
| ###
| 2.25
| 2.25
| 24,850
| 27,956
| ###
| ###
| ### |
2001-Oct-26 Fri
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2001-Oct-25 Thu
| 2.22
| 2.25
| 2.22
| 2.25
|
|
| 76.6
| 76.6
| ### |
2001-Oct-24 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Oct-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-22 Mon
| 2.2
| 2.2
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2001-Oct-19 Fri
| 2.26
| 2.26
| 2.21
| 2.21
| 11,944
| ###
| 14.4
| 14.4
| 0.2 |
2001-Oct-18 Thu
| 2.27
| 2.27
| 2.27
| 2.27
| 0
|
|
|
| 0.2 |
2001-Oct-17 Wed
| 2.27
| 2.27
| 2.27
| 2.27
| 440
| ###
| 67.0
| 67.0
| 0.2 |
2001-Oct-16 Tue
| 2.27
| 2.27
| 2.27
| 2.27
|
|
| 70.1
| 70.1
| 0.2 |
2001-Oct-15 Mon
| ###
| ###
| 2.27
| 2.27
|
|
| ###
| ###
| 0.2 |
2001-Oct-12 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Oct-11 Thu
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2001-Oct-10 Wed
| ###
| ###
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2001-Oct-09 Tue
| ###
| ###
| ###
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2001-Oct-08 Mon
| ###
| ###
| ###
| ###
| 16,429
| 0
| ###
| ###
| 0.0 |
2001-Oct-05 Fri
| ###
| ###
| ###
| ###
| 26,121
| 0
| ###
| ###
| 0.0 |
2001-Oct-04 Thu
| ###
| ###
| ###
| ###
| 12,052
| 0
| 81.7
| 81.7
| 0.0 |
2001-Oct-03 Wed
| 2.28
| 2.28
| 2.26
| 2.26
|
|
| 28.2
| 28.2
| ### |
2001-Oct-02 Tue
| 2.23
| 2.23
| 2.23
| 2.23
| 0
|
|
|
| ### |
2001-Oct-01 Mon
| 2.23
| 2.23
| 2.23
| 2.23
| 0
|
|
|
| ### |
2001-Sep-28 Fri
| 2.29
| ###
| 2.23
| 2.23
|
|
| 11.7
| 11.7
| ### |
2001-Sep-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-26 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Sep-25 Tue
| 2.27
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Sep-21 Fri
| 2.22
| ###
| 2.22
| ###
|
|
| 92.6
| 92.6
| 0.0 |
2001-Sep-20 Thu
| ###
| ###
| 2.22
| 2.22
|
|
| 12.9
| 12.9
| 0.2 |
2001-Sep-19 Wed
| 2.26
| ###
| 2.26
| ###
| 6,850
| 7,740
| 84.1
| 84.1
| 0.0 |
2001-Sep-18 Tue
| 2.21
| 2.21
| 2.2
| 2.2
| 6,043
| 13,324
| 20.5
| 20.5
| 0.2 |
2001-Sep-17 Mon
| 2.29
| 2.29
| 2.2
| 2.2
| 14,553
| 32,671
| ###
| ###
| 0.2 |
2001-Sep-14 Fri
| 2.29
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-13 Thu
| 2.29
| 2.29
| 2.29
| 2.29
|
|
| 71.1
| 71.1
| ### |
2001-Sep-12 Wed
| 2.2
| 2.21
| ###
| 2.21
| 15,422
| 17,041
| ###
| ###
| 0.2 |
2001-Sep-11 Tue
| 2.29
| 2.29
| 2.29
| 2.29
| 0
|
|
|
| ### |
2001-Sep-10 Mon
| ###
| 2.29
| ###
| 2.29
| 12,382
| 14,177
| ###
| ###
| ### |
2001-Sep-07 Fri
| ###
| ###
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2001-Sep-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-05 Wed
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2001-Sep-04 Tue
| ###
| ###
| ###
| ###
| 6,622
| 0
| ###
| ###
| 0.0 |
2001-Sep-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-31 Fri
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2001-Aug-30 Thu
| ###
| 2.47
| ###
| 2.46
| 3,852
| 4,757
| 95.4
| 95.4
| 0.2 |
2001-Aug-29 Wed
| ###
| ###
| 2.25
| ###
| 25,988
| ###
| 29.4
| 29.4
| 0.0 |
2001-Aug-28 Tue
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2001-Aug-27 Mon
| ###
| 2.49
| ###
| 2.49
| 3,583
| ###
| 96.5
| 96.5
| 0.2 |
2001-Aug-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Aug-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-22 Wed
| ###
| ###
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2001-Aug-21 Tue
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 71.7
| 71.7
| 0.2 |
2001-Aug-20 Mon
| ###
| ###
| 2.27
| ###
| 73,771
| ###
| 13.8
| 13.8
| 0.0 |
2001-Aug-17 Fri
| 2.48
| 2.48
| 2.48
| 2.48
|
|
| ###
| ###
| 0.2 |
2001-Aug-16 Thu
| 2.5
| 2.5
| 2.48
| 2.48
|
|
| 32.7
| 32.7
| 0.2 |
2001-Aug-15 Wed
| 2.5
| 2.5
| 2.5
| 2.5
| 43,456
| 108,640
| 77.6
| 77.6
| 0.2 |
2001-Aug-14 Tue
| 2.55
| 2.55
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2001-Aug-13 Mon
| 2.56
| 2.56
| 2.5
| 2.5
| 107,283
| 271,425
| 17.3
| 17.3
| 0.2 |
2001-Aug-10 Fri
| 2.56
| 2.56
| 2.56
| 2.56
|
|
| ###
| ###
| 0.2 |
2001-Aug-08 Wed
| 2.55
| 2.59
| 2.55
| 2.58
| 18,670
| 47,981
| ###
| ###
| 0.2 |
2001-Aug-07 Tue
| 2.5
| 2.55
| 2.5
| 2.55
|
|
| ###
| ###
| 0.2 |
2001-Aug-06 Mon
| 2.5
| 2.5
| 2.5
| 2.5
| 3,640
| ###
| ###
| ###
| 0.2 |
2001-Aug-03 Fri
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 71.8
| 71.8
| 0.2 |
2001-Aug-02 Thu
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2001-Aug-01 Wed
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2001-Jul-31 Tue
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2001-Jul-30 Mon
| ###
| ###
| 2.25
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-26 Thu
| 2.48
| 2.48
| 2.4
| 2.4
| 6,880
| 16,787
| ###
| ###
| ### |
2001-Jul-25 Wed
| ###
| ###
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2001-Jul-24 Tue
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2001-Jul-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-20 Fri
| ###
| ###
| 2.55
| 2.55
|
|
| 21.5
| 21.5
| 0.2 |
2001-Jul-19 Thu
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2001-Jul-18 Wed
| ###
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-17 Tue
| ###
| ###
| ###
| ###
| 13,550
| 0
| 74.5
| 74.5
| 0.0 |
2001-Jul-16 Mon
| ###
| 2.55
| 2.5
| 2.55
| 76,856
| ###
| 86.4
| 86.4
| 0.2 |
2001-Jul-13 Fri
| 2.5
| 2.5
| 2.48
| 2.5
| 217,241
| ###
| 70.8
| 70.8
| 0.2 |
2001-Jul-12 Thu
| 2.5
| 2.5
| 2.46
| 2.5
|
|
| ###
| ###
| 0.2 |
2001-Jul-11 Wed
| 2.5
| 2.5
| 2.49
| 2.5
| 12,220
| 30,488
| ###
| ###
| 0.2 |
2001-Jul-10 Tue
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 68.0
| 68.0
| 0.2 |
2001-Jul-09 Mon
| 2.4
| 2.4
| 2.4
| 2.4
| 1,650
| ###
| 73.2
| 73.2
| ### |
2001-Jul-06 Fri
| 2.49
| 2.49
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2001-Jul-05 Thu
| ###
| ###
| ###
| ###
| 15,382
| 0
| 69.3
| 69.3
| 0.0 |
2001-Jul-04 Wed
| 2.55
| ###
| 2.55
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2001-Jul-03 Tue
| 2.45
| 2.5
| 2.4
| 2.49
| 47,024
| ###
| 77.7
| 77.7
| 0.2 |
2001-Jul-02 Mon
| 2.4
| 2.45
| 2.4
| 2.45
|
|
| 81.9
| 81.9
| 0.2 |
2001-Jun-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-28 Thu
| 2.4
| 2.4
| 2.4
| 2.4
| 0
|
|
|
| ### |
2001-Jun-27 Wed
| ###
| 2.42
| ###
| 2.4
|
|
| ###
| ###
| ### |
2001-Jun-26 Tue
| ###
| ###
| 2.2
| ###
| 20,223
| 22,245
| 71.4
| 71.4
| 0.0 |
2001-Jun-25 Mon
| 2.2
| ###
| 2.2
| ###
| 39,150
| ###
| ###
| ###
| 0.0 |
2001-Jun-22 Fri
| 2.2
| 2.21
| 2.2
| 2.21
|
|
| 67.3
| 67.3
| 0.2 |
2001-Jun-21 Thu
| 2.21
| 2.21
| 2.2
| 2.2
|
|
| 32.4
| 32.4
| 0.2 |
2001-Jun-20 Wed
| 2.22
| 2.22
| 2.22
| 2.22
| 4,650
| 10,323
| 69.8
| 69.8
| 0.2 |
2001-Jun-19 Tue
| 2.22
| 2.23
| 2.22
| 2.22
| 10,250
| ###
| ###
| ###
| 0.2 |
2001-Jun-18 Mon
| 2.22
| 2.22
| 2.22
| 2.22
|
|
| 74.9
| 74.9
| 0.2 |
2001-Jun-15 Fri
| 2.22
| 2.22
| 2.22
| 2.22
|
|
| ###
| ###
| 0.2 |
2001-Jun-14 Thu
| 2.29
| 2.29
| 2.29
| 2.29
|
|
| ###
| ###
| ### |
2001-Jun-13 Wed
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2001-Jun-12 Tue
| ###
| 2.2
| ###
| 2.2
| 8,145
| 8,959
| ###
| ###
| 0.2 |
2001-Jun-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jun-08 Fri
| ###
| ###
| ###
| ###
| 7,083
| 0
| 71.7
| 71.7
| 0.0 |
2001-Jun-07 Thu
| ###
| 2.2
| ###
| 2.2
|
|
| 87.2
| 87.2
| 0.2 |
2001-Jun-06 Wed
| ###
| 2.2
| 2
| 2.2
|
|
| 96.3
| 96.3
| 0.2 |
2001-Jun-05 Tue
| 2.25
| 2.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-04 Mon
| ###
| ###
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2001-Jun-01 Fri
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2001-May-31 Thu
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2001-May-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-28 Mon
| ###
| ###
| ###
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2001-May-25 Fri
| ###
| ###
| ###
| ###
| 21,140
| 0
| ###
| ###
| 0.0 |
2001-May-24 Thu
| ###
| ###
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2001-May-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-21 Mon
| ###
| ###
| ###
| ###
| 30,950
| 0
| ###
| ###
| 0.0 |
2001-May-18 Fri
| ###
| ###
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2001-May-17 Thu
| ###
| ###
| ###
| ###
| 21,049
| 0
| ###
| ###
| 0.0 |
2001-May-16 Wed
| ###
| ###
| ###
| ###
| 8,250
| 0
| ###
| ###
| 0.0 |
2001-May-15 Tue
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2001-May-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-11 Fri
| ###
| ###
| ###
| ###
|
|
| 10.2
| 10.2
| 0.0 |
2001-May-10 Thu
| ###
| 2.42
| ###
| 2.42
| 2,750
| 3,327
| 78.9
| 78.9
| 0.2 |
2001-May-09 Wed
| 2.45
| 2.45
| 2.42
| 2.42
|
|
| ###
| ###
| 0.2 |
2001-May-08 Tue
| 2.45
| 2.45
| 2.45
| 2.45
| 13,471
| ###
| ###
| ###
| 0.2 |
2001-May-07 Mon
| ###
| 2.42
| ###
| 2.42
| 10,281
| 12,440
| ###
| ###
| 0.2 |
2001-May-04 Fri
| ###
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2001-May-03 Thu
| ###
| ###
| ###
| ###
| 4,550
| 0
| ###
| ###
| 0.0 |
2001-May-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-01 Tue
| 2.4
| 2.4
| ###
| ###
|
|
| 9.2
| 9.2
| 0.0 |
2001-Apr-30 Mon
| 2.44
| 2.44
| 2.44
| 2.44
|
|
| 72.2
| 72.2
| 0.2 |
2001-Apr-27 Fri
| 2.42
| 2.43
| 2.4
| 2.43
|
|
| ###
| ###
| ### |
2001-Apr-26 Thu
| 2.4
| 2.4
| 2.4
| 2.4
| 24,440
| 58,656
| 70.3
| 70.3
| ### |
2001-Apr-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-24 Tue
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-23 Mon
| ###
| 2.4
| ###
| 2.4
|
|
| 86.5
| 86.5
| ### |
2001-Apr-20 Fri
| ###
| ###
| ###
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2001-Apr-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-18 Wed
| 2.27
| 2.27
| 2.27
| 2.27
|
|
| 66.6
| 66.6
| 0.2 |
2001-Apr-17 Tue
| 2.26
| 2.27
| 2.26
| 2.27
| 1,150
| ###
| 78.5
| 78.5
| 0.2 |
2001-Apr-16 Mon
| 2.26
| 2.26
| 2.26
| 2.26
| 0
|
|
|
| ### |
2001-Apr-13 Fri
| 2.26
| 2.26
| 2.26
| 2.26
| 0
|
|
|
| ### |
2001-Apr-12 Thu
| 2.25
| 2.26
| 2.25
| 2.26
| 7,350
| 16,574
| 68.4
| 68.4
| ### |
2001-Apr-11 Wed
| 2.25
| 2.26
| 2.25
| 2.26
| 14,750
| ###
| ###
| ###
| ### |
2001-Apr-10 Tue
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2001-Apr-09 Mon
| 2.23
| 2.25
| 2.22
| 2.25
|
|
| ###
| ###
| ### |
2001-Apr-06 Fri
| 2.25
| 2.25
| 2.23
| 2.23
| 8,525
| ###
| 29.5
| 29.5
| ### |
2001-Apr-05 Thu
| 2.25
| 2.25
| 2.25
| 2.25
| 3,580
| 8,055
| ###
| ###
| ### |
2001-Apr-04 Wed
| 2.27
| 2.27
| 2.27
| 2.27
| 1,750
| 3,972
| ###
| ###
| 0.2 |
2001-Apr-03 Tue
| 2.25
| ###
| 2.23
| ###
|
|
| 91.4
| 91.4
| 0.0 |
2001-Apr-02 Mon
| ###
| ###
| 2.22
| 2.22
| 27,022
| ###
| 13.0
| 13.0
| 0.2 |
2001-Mar-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-28 Wed
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2001-Mar-27 Tue
| 2.27
| ###
| 2.27
| ###
| 47,953
| 54,426
| ###
| ###
| 0.0 |
2001-Mar-26 Mon
| 2.27
| 2.27
| 2.25
| 2.27
|
|
| 71.3
| 71.3
| 0.2 |
2001-Mar-23 Fri
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| 75.5
| 75.5
| ### |
2001-Mar-22 Thu
| 2.25
| 2.25
| 2.25
| 2.25
| 8,423
| 18,951
| ###
| ###
| ### |
2001-Mar-21 Wed
| 2.23
| 2.25
| 2.2
| 2.25
|
|
| 77.8
| 77.8
| ### |
2001-Mar-20 Tue
| 2.25
| 2.25
| 2.23
| 2.23
|
|
| ###
| ###
| ### |
2001-Mar-19 Mon
| 2.25
| 2.25
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2001-Mar-16 Fri
| 2.29
| 2.29
| 2.2
| 2.2
| 38,750
| ###
| 9.2
| 9.2
| 0.2 |
2001-Mar-14 Wed
| 2.24
| 2.28
| 2.23
| 2.28
|
|
| ###
| ###
| 0.2 |
2001-Mar-13 Tue
| 2.25
| 2.25
| 2.23
| 2.23
|
|
| ###
| ###
| ### |
2001-Mar-12 Mon
| 2.25
| 2.26
| 2.25
| 2.26
|
|
| 78.3
| 78.3
| ### |
2001-Mar-09 Fri
| 2.25
| 2.25
| 2.25
| 2.25
| 8,350
| 18,787
| ###
| ###
| ### |
2001-Mar-08 Thu
| 2.26
| 2.26
| 2.26
| 2.26
|
|
| ###
| ###
| ### |
2001-Mar-07 Wed
| ###
| ###
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2001-Mar-06 Tue
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2001-Mar-05 Mon
| 2.26
| ###
| 2.25
| ###
| 7,450
| 8,381
| ###
| ###
| 0.0 |
2001-Mar-02 Fri
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2001-Mar-01 Thu
| 2.229
| 2.229
| 2.229
| 2.229
| 740
| 1,649
| 70.5
| 70.5
| ### |
2001-Feb-28 Wed
| 2.21
| 2.21
| 2.21
| 2.21
|
|
| ###
| ###
| 0.2 |
2001-Feb-27 Tue
| 2.22
| 2.22
| 2.22
| 2.22
|
|
| ###
| ###
| 0.2 |
2001-Feb-26 Mon
| 2.21
| 2.21
| 2.21
| 2.21
|
|
| 72.9
| 72.9
| 0.2 |
2001-Feb-23 Fri
| 2.26
| 2.27
| 2.22
| 2.22
| 23,443
| 52,629
| ###
| ###
| 0.2 |
2001-Feb-22 Thu
| 2.28
| 2.28
| 2.27
| 2.27
|
|
| 32.5
| 32.5
| 0.2 |
2001-Feb-21 Wed
| ###
| ###
| ###
| ###
| 3,077
| 0
| ###
| ###
| 0.0 |
2001-Feb-20 Tue
| 2.28
| ###
| 2.28
| ###
| 7,123
| 8,120
| 85.0
| 85.0
| 0.0 |
2001-Feb-16 Fri
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2001-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2001-Feb-13 Tue
| 2.23
| ###
| 2.23
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-12 Mon
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2001-Feb-09 Fri
| 2.245
| 2.25
| 2.23
| 2.23
|
|
| ###
| ###
| ### |
2001-Feb-08 Thu
| ###
| ###
| 2.24
| 2.24
|
|
| 17.5
| 17.5
| ### |
2001-Feb-07 Wed
| ###
| ###
| ###
| ###
| 4,026
| 0
| 76.7
| 76.7
| 0.0 |
2001-Feb-06 Tue
| ###
| ###
| 2.26
| 2.26
|
|
| ###
| ###
| ### |
2001-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-31 Wed
| ###
| ###
| ###
| ###
| 2,075
| 0
| 74.2
| 74.2
| 0.0 |
2001-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2001-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2001-Jan-24 Wed
| 2.4
| 2.41
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2001-Jan-23 Tue
| ###
| 2.4
| ###
| 2.4
| 13,981
| 16,777
| ###
| ###
| ### |
2001-Jan-22 Mon
| 2.25
| ###
| 2.25
| ###
| 9,520
| ###
| ###
| ###
| 0.0 |
2001-Jan-18 Thu
| 2.22
| 2.22
| 2.21
| 2.21
|
|
| ###
| ###
| 0.2 |
2001-Jan-16 Tue
| 2.25
| ###
| 2.21
| ###
|
|
| 94.4
| 94.4
| 0.0 |
2001-Jan-15 Mon
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2001-Jan-12 Fri
| ###
| ###
| 2.25
| 2.25
| 4,625
| ###
| ###
| ###
| ### |
2001-Jan-11 Thu
| 2.26
| 2.26
| 2.25
| 2.25
| 434,775
| ###
| 33.7
| 33.7
| ### |
2001-Jan-10 Wed
| ###
| ###
| 2.26
| 2.26
|
|
| 21.2
| 21.2
| ### |
2001-Jan-09 Tue
| ###
| ###
| 2.25
| 2.25
| 21,878
| ###
| 15.4
| 15.4
| ### |
2001-Jan-08 Mon
| 2.28
| ###
| 2.28
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2001-Jan-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-04 Thu
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2001-Jan-03 Wed
| 2.26
| 2.26
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2001-Jan-02 Tue
| 2.26
| ###
| 2.26
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2000-Dec-27 Wed
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2000-Dec-26 Tue
| 2.28
| 2.28
| 2.28
| 2.28
|
|
| 64.3
| 64.3
| 0.2 |
2000-Dec-25 Mon
| 2.28
| 2.28
| 2.28
| 2.28
|
|
| 64.3
| 64.3
| 0.2 |
2000-Dec-22 Fri
| 2.28
| 2.28
| 2.28
| 2.28
|
|
| 64.3
| 64.3
| 0.2 |
2000-Dec-21 Thu
| 2.22
| 2.22
| 2.22
| 2.22
| 3,645
| ###
| 74.5
| 74.5
| 0.2 |
2000-Dec-20 Wed
| 2.22
| 2.25
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2000-Dec-19 Tue
| 2.28
| 2.28
| 2.22
| 2.22
|
|
| ###
| ###
| 0.2 |
2000-Dec-18 Mon
| 2.26
| ###
| 2.24
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2000-Dec-15 Fri
| 2.24
| 2.26
| 2.24
| 2.26
| 3,050
| ###
| 83.2
| 83.2
| ### |
2000-Dec-14 Thu
| 2.24
| 2.24
| 2.24
| 2.24
|
|
| 71.1
| 71.1
| ### |
2000-Dec-13 Wed
| 2.26
| 2.26
| 2.22
| 2.22
| 157,987
| ###
| 19.3
| 19.3
| 0.2 |
2000-Dec-12 Tue
| 2.25
| 2.25
| 2.25
| 2.25
| 1,750
| ###
| 74.5
| 74.5
| ### |
2000-Dec-11 Mon
| ###
| ###
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2000-Dec-08 Fri
| ###
| ###
| ###
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2000-Dec-07 Thu
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2000-Dec-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-01 Fri
| 2.25
| ###
| 2.25
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2000-Nov-30 Thu
| ###
| ###
| 2.28
| 2.28
|
|
| 32.3
| 32.3
| 0.2 |
2000-Nov-29 Wed
| ###
| ###
| ###
| ###
| 5,275
| 0
| 21.6
| 21.6
| 0.0 |
2000-Nov-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-27 Mon
| ###
| 2.4
| ###
| ###
| 14,550
| ###
| 75.1
| 75.1
| 0.0 |
2000-Nov-24 Fri
| ###
| 2.45
| ###
| ###
| 29,670
| 36,345
| 86.8
| 86.8
| 0.0 |
2000-Nov-23 Thu
| 2.24
| 2.29
| 2.22
| 2.29
|
|
| ###
| ###
| ### |
2000-Nov-22 Wed
| 2.2
| 2.26
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2000-Nov-21 Tue
| ###
| 2.2
| ###
| ###
| 17,325
| 19,057
| ###
| ###
| 0.0 |
2000-Nov-20 Mon
| 2.2
| 2.2
| ###
| ###
| 33,577
| ###
| 21.4
| 21.4
| 0.0 |
2000-Nov-17 Fri
| ###
| 2.2
| ###
| 2.2
| 19,250
| 21,175
| ###
| ###
| 0.2 |
2000-Nov-16 Thu
| ###
| ###
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2000-Nov-15 Wed
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2000-Nov-13 Mon
| ###
| ###
| ###
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2000-Nov-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-09 Thu
| ###
| ###
| ###
| ###
| 7,880
| 0
| 66.9
| 66.9
| 0.0 |
2000-Nov-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-07 Tue
| ###
| ###
| 2
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2000-Nov-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-03 Fri
| 2
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2000-Nov-02 Thu
| 2
| 2
| ###
| 2
| 34,379
| 34,379
| 67.0
| 67.0
| 0.1 |
2000-Oct-31 Tue
| 2
| 2
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2000-Oct-30 Mon
| 2
| ###
| 2
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2000-Oct-27 Fri
| ###
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2000-Oct-26 Thu
| ###
| ###
| 2
| 2
|
|
| 12.8
| 12.8
| 0.1 |
2000-Oct-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-24 Tue
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2000-Oct-23 Mon
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-19 Thu
| ###
| ###
| ###
| ###
| 283
| 0
| ###
| ###
| 0.0 |
2000-Oct-18 Wed
| 2
| ###
| 2
| ###
| 2,650
| 2,650
| 87.9
| 87.9
| 0.0 |
2000-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2000-Oct-16 Mon
| ###
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2000-Oct-13 Fri
| ###
| ###
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2000-Oct-12 Thu
| ###
| ###
| ###
| ###
|
|
| 37.3
| 37.3
| 0.0 |
2000-Oct-10 Tue
| ###
| ###
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2000-Oct-09 Mon
| ###
| ###
| ###
| ###
| 1,387
| 0
| ###
| ###
| 0.0 |
2000-Oct-06 Fri
| ###
| ###
| ###
| ###
| 15,120
| 0
| 16.4
| 16.4
| 0.0 |
2000-Oct-05 Thu
| ###
| ###
| ###
| ###
| 7,880
| 0
| 69.3
| 69.3
| 0.0 |
2000-Oct-04 Wed
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-03 Tue
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2000-Oct-02 Mon
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| 71.0
| 71.0
| 0.2 |
2000-Sep-29 Fri
| 2.27
| 2.27
| 2.21
| 2.21
|
|
| ###
| ###
| 0.2 |
2000-Sep-27 Wed
| 2.27
| 2.28
| 2.27
| 2.28
|
|
| ###
| ###
| 0.2 |
2000-Sep-26 Tue
| 2.24
| 2.28
| 2.24
| 2.28
|
|
| ###
| ###
| 0.2 |
2000-Sep-22 Fri
| 2.27
| 2.27
| 2.24
| 2.24
|
|
| ###
| ###
| ### |
2000-Sep-21 Thu
| ###
| ###
| 2.27
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2000-Sep-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-19 Tue
| ###
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-18 Mon
| ###
| ###
| ###
| ###
|
|
| 46.0
| 46.0
| 0.0 |
2000-Sep-15 Fri
| 2.4
| 2.45
| 2.4
| 2.45
|
|
| ###
| ###
| 0.2 |
2000-Sep-14 Thu
| ###
| 2.44
| ###
| 2.44
|
|
| 88.1
| 88.1
| 0.2 |
2000-Sep-13 Wed
| 2.4
| 2.4
| ###
| ###
| 20,155
| 24,186
| ###
| ###
| 0.0 |
2000-Sep-12 Tue
| 2.4
| 2.4
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2000-Sep-11 Mon
| 2.4
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2000-Sep-08 Fri
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 69.5
| 69.5
| ### |
2000-Sep-07 Thu
| 2.41
| 2.44
| 2.4
| 2.4
| 24,020
| 58,128
| 40.6
| 40.6
| ### |
2000-Sep-06 Wed
| 2.44
| 2.44
| 2.42
| 2.44
| 10,650
| 25,879
| 77.8
| 77.8
| 0.2 |
2000-Sep-05 Tue
| 2.41
| 2.41
| 2.4
| 2.41
| 13,923
| 33,484
| 73.3
| 73.3
| 0.2 |
2000-Sep-04 Mon
| 2.41
| 2.41
| 2.4
| 2.4
|
|
| 35.3
| 35.3
| ### |
2000-Sep-01 Fri
| 2.44
| 2.45
| 2.41
| 2.41
| 29,988
| 72,870
| ###
| ###
| 0.2 |
2000-Aug-31 Thu
| 2.43
| 2.44
| 2.43
| 2.44
|
|
| ###
| ###
| 0.2 |
2000-Aug-30 Wed
| 2.45
| 2.45
| 2.43
| 2.44
|
|
| 39.1
| 39.1
| 0.2 |
2000-Aug-29 Tue
| 2.43
| 2.45
| 2.43
| 2.45
|
|
| 77.6
| 77.6
| 0.2 |
2000-Aug-28 Mon
| 2.4
| 2.41
| 2.4
| 2.41
| 2,429
| 5,841
| ###
| ###
| 0.2 |
2000-Aug-25 Fri
| 2.45
| 2.45
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2000-Aug-24 Thu
| 2.48
| 2.48
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2000-Aug-23 Wed
| 2.45
| 2.45
| 2.4
| 2.43
|
|
| 38.5
| 38.5
| ### |
2000-Aug-22 Tue
| 2.458
| 2.48
| 2.45
| 2.45
|
|
| 31.6
| 31.6
| 0.2 |
2000-Aug-21 Mon
| ###
| 2.5
| 2.45
| 2.45
|
|
| 22.4
| 22.4
| 0.2 |
2000-Aug-18 Fri
| 2.46
| 2.5
| 2.46
| 2.48
|
|
| 75.4
| 75.4
| 0.2 |
2000-Aug-17 Thu
| 2.48
| 2.5
| 2.46
| 2.5
|
|
| 75.5
| 75.5
| 0.2 |
2000-Aug-16 Wed
| 2.47
| 2.54
| 2.47
| 2.48
|
|
| 70.8
| 70.8
| 0.2 |
2000-Aug-15 Tue
| 2.4
| 2.47
| 2.4
| 2.45
|
|
| 88.1
| 88.1
| 0.2 |
2000-Aug-14 Mon
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2000-Aug-11 Fri
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2000-Aug-10 Thu
| ###
| 2.4
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2000-Aug-09 Wed
| ###
| ###
| ###
| ###
| 5,883
| 0
| ###
| ###
| 0.0 |
2000-Aug-08 Tue
| ###
| ###
| ###
| ###
| 1,255
| 0
| 72.3
| 72.3
| 0.0 |
2000-Aug-07 Mon
| 2.4
| 2.4
| ###
| ###
| 6,747
| ###
| ###
| ###
| 0.0 |
2000-Aug-04 Fri
| 2.41
| 2.43
| 2.4
| 2.43
| 15,850
| 38,277
| ###
| ###
| ### |
2000-Aug-03 Thu
| 2.42
| 2.47
| 2.4
| 2.47
|
|
| 82.7
| 82.7
| ### |
2000-Aug-02 Wed
| 2.42
| 2.42
| 2.42
| 2.42
|
|
| ###
| ###
| 0.2 |
2000-Aug-01 Tue
| 2.42
| 2.42
| 2.42
| 2.42
|
|
| 67.7
| 67.7
| 0.2 |
2000-Jul-31 Mon
| 2.4
| 2.45
| 2.4
| 2.45
| 2,773
| 6,724
| ###
| ###
| 0.2 |
2000-Jul-28 Fri
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 73.7
| 73.7
| ### |
2000-Jul-27 Thu
| 2.45
| 2.45
| 2.4
| 2.4
| 3,550
| ###
| ###
| ###
| ### |
2000-Jul-26 Wed
| 2.41
| 2.41
| 2.4
| 2.4
|
|
| 37.0
| 37.0
| ### |
2000-Jul-25 Tue
| 2.4
| 2.45
| 2.4
| 2.45
|
|
| 85.1
| 85.1
| 0.2 |
2000-Jul-24 Mon
| 2.4
| 2.41
| 2.4
| 2.4
| 1,687
| 4,057
| 71.0
| 71.0
| ### |
2000-Jul-21 Fri
| 2.44
| 2.44
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2000-Jul-20 Thu
| ###
| 2.4
| ###
| 2.4
| 1,340
| ###
| 81.9
| 81.9
| ### |
2000-Jul-19 Wed
| 2.53
| 2.53
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2000-Jul-18 Tue
| 2.53
| 2.59
| 2.53
| 2.59
|
|
| 86.5
| 86.5
| 0.2 |
2000-Jul-14 Fri
| ###
| ###
| ###
| ###
| 17,273
| 0
| 21.1
| 21.1
| 0.0 |
2000-Jul-13 Thu
| 2.5
| 2.55
| 2.5
| 2.52
| 10,687
| 26,984
| ###
| ###
| ### |
2000-Jul-12 Wed
| 2.45
| 2.5
| 2.45
| 2.5
|
|
| ###
| ###
| 0.2 |
2000-Jul-11 Tue
| ###
| ###
| ###
| ###
| 6,745
| 0
| ###
| ###
| 0.0 |
2000-Jul-10 Mon
| 2.27
| 2.29
| 2.27
| 2.28
|
|
| 69.1
| 69.1
| 0.2 |
2000-Jul-07 Fri
| 2.24
| 2.25
| 2.24
| 2.24
| 91,520
| ###
| 65.5
| 65.5
| ### |
2000-Jul-06 Thu
| 2.22
| 2.23
| 2.22
| 2.23
|
|
| ###
| ###
| ### |
2000-Jul-05 Wed
| 2.229
| 2.23
| 2.22
| 2.22
|
|
| ###
| ###
| 0.2 |
2000-Jul-04 Tue
| 2.23
| 2.23
| 2.23
| 2.23
| 480
| 1,070
| 59.8
| 59.8
| ### |
2000-Jul-03 Mon
| 2.22
| 2.22
| 2.22
| 2.22
|
|
| ###
| ###
| 0.2 |
2000-Jun-30 Fri
| 2.2
| 2.25
| 2.2
| 2.25
| 17,679
| ###
| 68.9
| 68.9
| ### |
2000-Jun-29 Thu
| 2.22
| 2.22
| 2.2
| 2.22
| 20,145
| 44,520
| 52.9
| 52.9
| 0.2 |
2000-Jun-28 Wed
| 2.21
| 2.22
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2000-Jun-27 Tue
| 2.23
| 2.25
| 2.21
| 2.22
| 10,874
| 24,249
| ###
| ###
| 0.2 |
2000-Jun-26 Mon
| 2.24
| 2.24
| 2.21
| 2.21
|
|
| 29.6
| 29.6
| 0.2 |
2000-Jun-23 Fri
| 2.22
| 2.25
| 2.21
| 2.25
|
|
| 71.7
| 71.7
| ### |
2000-Jun-22 Thu
| 2.24
| 2.24
| 2.21
| 2.21
|
|
| ###
| ###
| 0.2 |
2000-Jun-21 Wed
| 2.22
| 2.22
| 2.21
| 2.21
|
|
| 35.7
| 35.7
| 0.2 |
2000-Jun-20 Tue
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2000-Jun-19 Mon
| 2.23
| 2.23
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2000-Jun-16 Fri
| 2.25
| 2.25
| 2.23
| 2.23
|
|
| ###
| ###
| ### |
2000-Jun-15 Thu
| ###
| ###
| ###
| ###
| 20,548
| 0
| ###
| ###
| 0.0 |
2000-Jun-14 Wed
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2000-Jun-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Jun-08 Thu
| ###
| ###
| ###
| ###
| 64,053
| 0
| 72.1
| 72.1
| 0.0 |
2000-Jun-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-05 Mon
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2000-Jun-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-30 Tue
| ###
| 2
| ###
| 2
| 42,841
| 42,841
| 86.4
| 86.4
| 0.1 |
2000-May-29 Mon
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2000-May-26 Fri
| ###
| ###
| ###
| ###
| 27,250
| 0
| 75.1
| 75.1
| 0.0 |
2000-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2000-May-23 Tue
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2000-May-22 Mon
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2000-May-19 Fri
| ###
| ###
| ###
| ###
| 4,988
| 0
| ###
| ###
| 0.0 |
2000-May-18 Thu
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2000-May-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-16 Tue
| ###
| ###
| ###
| ###
| 51,450
| 0
| ###
| ###
| 0.0 |
2000-May-12 Fri
| ###
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2000-May-11 Thu
| ###
| ###
| ###
| ###
| 12,650
| 0
| 71.7
| 71.7
| 0.0 |
2000-May-10 Wed
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2000-May-09 Tue
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2000-May-08 Mon
| ###
| 2.25
| 2.2
| 2.25
| 11,050
| 24,586
| 85.1
| 85.1
| ### |
2000-May-04 Thu
| 2.22
| 2.22
| 2.22
| 2.22
| 24,587
| 54,583
| ###
| ###
| 0.2 |
2000-May-03 Wed
| 2.21
| 2.25
| 2.21
| 2.25
| 5,173
| ###
| 79.2
| 79.2
| ### |
2000-May-02 Tue
| 2.25
| 2.25
| 2.25
| 2.25
| 15,255
| 34,323
| ###
| ###
| ### |
2000-Apr-28 Fri
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| 62.4
| 62.4
| ### |
2000-Apr-26 Wed
| ###
| ###
| 2.25
| 2.25
| 12,250
| 13,781
| 32.4
| 32.4
| ### |
2000-Apr-25 Tue
| 2.2
| 2.2
| 2.2
| 2.2
| 0
|
|
|
| 0.2 |
2000-Apr-24 Mon
| 2.2
| 2.2
| 2.2
| 2.2
| 0
|
|
|
| 0.2 |
2000-Apr-21 Fri
| 2.2
| 2.2
| 2.2
| 2.2
| 0
|
|
|
| 0.2 |
2000-Apr-17 Mon
| 2.24
| 2.24
| 2.2
| 2.2
| 6,845
| ###
| ###
| ###
| 0.2 |
2000-Apr-14 Fri
| ###
| 2.42
| ###
| 2.4
| 11,050
| 13,370
| ###
| ###
| ### |
2000-Apr-13 Thu
| 2.29
| ###
| 2.24
| 2.24
| 10,555
| 11,821
| 26.6
| 26.6
| ### |
2000-Apr-12 Wed
| 2.29
| 2.29
| 2.24
| 2.24
|
|
| ###
| ###
| ### |
2000-Apr-11 Tue
| 2.28
| 2.29
| 2.27
| 2.27
| 7,050
| 16,074
| 49.1
| 49.1
| 0.2 |
2000-Apr-07 Fri
| 2.24
| 2.24
| 2.24
| 2.24
|
|
| 66.3
| 66.3
| ### |
2000-Apr-06 Thu
| 2.25
| 2.25
| 2.2
| 2.2
|
|
| 15.6
| 15.6
| 0.2 |
2000-Apr-05 Wed
| 2.27
| 2.27
| 2.24
| 2.24
|
|
| ###
| ###
| ### |
2000-Apr-04 Tue
| 2.27
| 2.27
| 2.27
| 2.27
|
|
| ###
| ###
| 0.2 |
2000-Apr-03 Mon
| 2.27
| 2.27
| 2.24
| 2.24
|
|
| 39.1
| 39.1
| ### |
2000-Mar-31 Fri
| 2.29
| 2.29
| 2.27
| 2.27
| 34,120
| ###
| ###
| ###
| 0.2 |
2000-Mar-30 Thu
| 2.2
| ###
| 2.2
| 2.25
| 30,428
| 33,470
| 84.8
| 84.8
| ### |
2000-Mar-29 Wed
| ###
| 2.2
| ###
| 2.2
| 39,780
| 43,758
| 77.3
| 77.3
| 0.2 |
2000-Mar-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-24 Fri
| 2.25
| 2.25
| 2.2
| 2.2
|
|
| 22.0
| 22.0
| 0.2 |
2000-Mar-23 Thu
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| 68.5
| 68.5
| ### |
2000-Mar-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-21 Tue
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2000-Mar-20 Mon
| 2.25
| 2.27
| 2.25
| 2.27
|
|
| 74.2
| 74.2
| 0.2 |
2000-Mar-17 Fri
| 2.44
| 2.44
| ###
| ###
| 22,770
| 27,779
| ###
| ###
| 0.0 |
2000-Mar-16 Thu
| 2.4
| 2.4
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2000-Mar-15 Wed
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 69.2
| 69.2
| ### |
2000-Mar-14 Tue
| 2.4
| 2.44
| 2.4
| 2.44
|
|
| 81.1
| 81.1
| 0.2 |
2000-Mar-13 Mon
| 2.4
| 2.4
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2000-Mar-10 Fri
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2000-Mar-09 Thu
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-08 Wed
| ###
| ###
| 2.2
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2000-Mar-07 Tue
| ###
| ###
| ###
| ###
| 17,470
| 0
| ###
| ###
| 0.0 |
2000-Mar-06 Mon
| ###
| ###
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2000-Mar-03 Fri
| ###
| ###
| ###
| ###
|
|
| 40.2
| 40.2
| 0.0 |
2000-Mar-02 Thu
| ###
| 2.4
| ###
| 2.4
|
|
| 75.6
| 75.6
| ### |
2000-Mar-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-29 Tue
| ###
| 2.21
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2000-Feb-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-23 Wed
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2000-Feb-22 Tue
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2000-Feb-21 Mon
| 2.45
| 2.45
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2000-Feb-18 Fri
| ###
| 2.45
| ###
| 2.45
| 6,750
| ###
| ###
| ###
| 0.2 |
2000-Feb-17 Thu
| 2.42
| 2.42
| ###
| ###
| 3,572
| 4,322
| ###
| ###
| 0.0 |
2000-Feb-16 Wed
| 2.48
| 2.5
| 2.45
| 2.48
| 24,240
| ###
| ###
| ###
| 0.2 |
2000-Feb-15 Tue
| 2.45
| 2.48
| 2.4
| 2.48
|
|
| 71.3
| 71.3
| 0.2 |
2000-Feb-14 Mon
| ###
| ###
| 2.4
| 2.4
|
|
| 11.9
| 11.9
| ### |
2000-Feb-11 Fri
| 2.342
| 2.45
| 2.342
| 2.45
| 17,088
| 40,942
| ###
| ###
| 0.2 |
2000-Feb-10 Thu
| 2.25
| 2.4
| 2.25
| 2.4
| 75,077
| 174,554
| 95.7
| 95.7
| ### |
2000-Feb-09 Wed
| ###
| 2.25
| 2.2
| 2.25
| 32,580
| ###
| 78.5
| 78.5
| ### |
2000-Feb-08 Tue
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2000-Feb-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-04 Fri
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2000-Feb-02 Wed
| 2.245
| 2.245
| 2.2
| 2.24
|
|
| ###
| ###
| ### |
2000-Feb-01 Tue
| ###
| ###
| 2.21
| 2.21
|
|
| ###
| ###
| 0.2 |
2000-Jan-31 Mon
| 2.25
| 2.25
| 2.21
| 2.21
|
|
| ###
| ###
| 0.2 |
2000-Jan-28 Fri
| 2.23
| 2.25
| 2.23
| 2.25
|
|
| 73.3
| 73.3
| ### |
2000-Jan-27 Thu
| 2.23
| 2.25
| 2.23
| 2.25
| 6,789
| ###
| ###
| ###
| ### |
2000-Jan-25 Tue
| 2.23
| 2.23
| 2.23
| 2.23
|
|
| 66.6
| 66.6
| ### |
2000-Jan-24 Mon
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2000-Jan-21 Fri
| 2.257
| 2.26
| 2.23
| 2.23
|
|
| ###
| ###
| ### |
2000-Jan-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-19 Wed
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 71.9
| 71.9
| ### |
2000-Jan-18 Tue
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 68.5
| 68.5
| ### |
2000-Jan-14 Fri
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 65.4
| 65.4
| ### |
2000-Jan-12 Wed
| 2.5
| 2.5
| 2.4
| 2.4
| 15,945
| ###
| ###
| ###
| ### |
2000-Jan-11 Tue
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2000-Jan-10 Mon
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| 68.4
| 68.4
| 0.2 |
2000-Jan-07 Fri
| 2.46
| 2.46
| 2.45
| 2.45
|
|
| 41.3
| 41.3
| 0.2 |
2000-Jan-06 Thu
| 2.5
| 2.5
| 2.46
| 2.46
|
|
| 27.8
| 27.8
| 0.2 |
2000-Jan-05 Wed
| 2.45
| 2.55
| 2.45
| 2.55
|
|
| 93.3
| 93.3
| 0.2 |
2000-Jan-04 Tue
| 2.75
| 2.75
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
1999-Dec-31 Fri
| 2.8
| 2.8
| 2.74
| 2.74
|
|
| ###
| ###
| 0.2 |
1999-Dec-30 Thu
| 2.8
| 2.8
| 2.74
| 2.74
|
|
| ###
| ###
| 0.2 |
1999-Dec-29 Wed
| 2.55
| 2.8
| 2.55
| 2.8
|
|
| ###
| ###
| 0.2 |
1999-Dec-28 Tue
| 2.5
| 2.55
| 2.5
| 2.55
|
|
| 84.0
| 84.0
| 0.2 |
1999-Dec-27 Mon
| 2.5
| 2.55
| 2.5
| 2.55
|
|
| 84.0
| 84.0
| 0.2 |
1999-Dec-24 Fri
| 2.5
| 2.55
| 2.5
| 2.55
|
|
| 84.0
| 84.0
| 0.2 |
1999-Dec-23 Thu
| 2.448
| 2.55
| 2.448
| 2.55
| 19,220
| ###
| ###
| ###
| 0.2 |
1999-Dec-22 Wed
| 2.5
| 2.53
| 2.49
| 2.5
| 49,580
| 124,445
| 62.8
| 62.8
| 0.2 |
1999-Dec-21 Tue
| 2.4
| 2.45
| 2.4
| 2.45
|
|
| ###
| ###
| 0.2 |
1999-Dec-20 Mon
| 2.29
| 2.4
| 2.29
| 2.4
|
|
| ###
| ###
| ### |
1999-Dec-17 Fri
| 2.25
| 2.29
| 2.22
| 2.29
| 14,570
| 32,855
| 81.6
| 81.6
| ### |
1999-Dec-16 Thu
| 2.2
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
1999-Dec-15 Wed
| 2.2
| 2.2
| 2.2
| 2.2
| 17,820
| ###
| 68.6
| 68.6
| 0.2 |
1999-Dec-14 Tue
| 2.25
| 2.25
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
1999-Dec-13 Mon
| 2.25
| 2.25
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
1999-Dec-10 Fri
| 2.28
| 2.28
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
1999-Dec-09 Thu
| 2.23
| 2.25
| 2.23
| 2.25
|
|
| ###
| ###
| ### |
1999-Dec-08 Wed
| 2.23
| 2.25
| 2.2
| 2.23
|
|
| 67.8
| 67.8
| ### |
1999-Dec-07 Tue
| 2.23
| 2.23
| 2.23
| 2.23
| 75
| ###
| ###
| ###
| ### |
1999-Dec-06 Mon
| 2.28
| 2.28
| 2.21
| 2.21
|
|
| ###
| ###
| 0.2 |
1999-Dec-03 Fri
| 2.28
| 2.28
| 2.26
| 2.28
|
|
| ###
| ###
| 0.2 |
1999-Dec-02 Thu
| ###
| ###
| 2.26
| 2.26
|
|
| ###
| ###
| ### |
1999-Dec-01 Wed
| 2.246
| ###
| 2.246
| ###
| 17,870
| ###
| ###
| ###
| 0.0 |
1999-Nov-30 Tue
| ###
| ###
| 2.25
| ###
| 19,988
| 22,486
| ###
| ###
| 0.0 |
1999-Nov-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-26 Fri
| 2.25
| ###
| 2.2
| 2.23
|
|
| ###
| ###
| ### |
1999-Nov-25 Thu
| 2.2
| 2.25
| 2
| 2.25
|
|
| 82.4
| 82.4
| ### |
1999-Nov-24 Wed
| 2.21
| 2.21
| 2.21
| 2.21
|
|
| ###
| ###
| 0.2 |
1999-Nov-23 Tue
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| 69.3
| 69.3
| 0.2 |
1999-Nov-22 Mon
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
1999-Nov-19 Fri
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| 68.9
| 68.9
| 0.2 |
1999-Nov-18 Thu
| ###
| 2.21
| 2.2
| 2.2
|
|
| 31.1
| 31.1
| 0.2 |
1999-Nov-17 Wed
| 2.23
| 2.23
| 2.22
| 2.22
|
|
| 27.2
| 27.2
| 0.2 |
1999-Nov-16 Tue
| 2.28
| 2.28
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
1999-Nov-15 Mon
| 2.24
| ###
| 2.24
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-11 Thu
| 2.25
| 2.25
| 2.22
| 2.22
| 10,850
| 24,249
| 18.8
| 18.8
| 0.2 |
1999-Nov-09 Tue
| ###
| 2.41
| ###
| 2.4
| 3,075
| ###
| 72.4
| 72.4
| ### |
1999-Nov-08 Mon
| ###
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
1999-Nov-05 Fri
| 2.45
| 2.45
| ###
| ###
| 9,825
| ###
| 11.4
| 11.4
| 0.0 |
1999-Nov-04 Thu
| 2.45
| 2.45
| 2.45
| 2.45
| 25
| ###
| 72.2
| 72.2
| 0.2 |
1999-Nov-03 Wed
| 2.45
| 2.45
| 2.43
| 2.45
| 45,470
| 110,946
| 69.9
| 69.9
| 0.2 |
1999-Nov-02 Tue
| 2.42
| 2.45
| 2.42
| 2.45
|
|
| ###
| ###
| 0.2 |
1999-Nov-01 Mon
| 2.354
| ###
| ###
| ###
| 23,545
| 0
| 80.1
| 80.1
| 0.0 |
1999-Oct-29 Fri
| 2.29
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-28 Thu
| 2.28
| 2.28
| 2.28
| 2.28
|
|
| 65.8
| 65.8
| 0.2 |
1999-Oct-27 Wed
| 2.25
| 2.28
| 2.25
| 2.28
|
|
| ###
| ###
| 0.2 |
1999-Oct-26 Tue
| ###
| 2.28
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
1999-Oct-25 Mon
| ###
| 2.25
| ###
| 2.25
| 10,470
| 11,778
| 81.6
| 81.6
| ### |
1999-Oct-22 Fri
| ###
| ###
| 2.22
| 2.22
|
|
| 9.1
| 9.1
| 0.2 |
1999-Oct-21 Thu
| 2
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-20 Wed
| 2
| 2
| 2
| 2
|
|
| 64.0
| 64.0
| 0.1 |
1999-Oct-19 Tue
| ###
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-18 Mon
| 2
| 2
| 2
| 2
|
|
| 80.8
| 80.8
| 0.1 |
1999-Oct-15 Fri
| ###
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
1999-Oct-14 Thu
| ###
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
1999-Oct-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-12 Tue
| ###
| ###
| 2
| 2
| 44,044
| 44,044
| ###
| ###
| 0.1 |
1999-Oct-11 Mon
| ###
| ###
| 2
| 2
| 20,920
| 20,920
| 14.1
| 14.1
| 0.1 |
1999-Oct-08 Fri
| 2.052
| 2.052
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-07 Thu
| 2
| 2
| 2
| 2
| 7,542
| 15,084
| 70.4
| 70.4
| 0.1 |
1999-Oct-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-05 Tue
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
1999-Oct-04 Mon
| 2
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-01 Fri
| ###
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
1999-Sep-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-29 Wed
| ###
| ###
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
1999-Sep-28 Tue
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
1999-Sep-27 Mon
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
1999-Sep-24 Fri
| ###
| ###
| ###
| ###
| 5,453
| 0
| 74.7
| 74.7
| 0.0 |
1999-Sep-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-22 Wed
| 1.89
| ###
| 1.89
| ###
| 38,650
| 36,524
| ###
| ###
| 0.0 |
1999-Sep-21 Tue
| 1.83
| ###
| 1.83
| ###
| 83,350
| ###
| 96.2
| 96.2
| 0.0 |
1999-Sep-20 Mon
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
1999-Sep-17 Fri
| 1.85
| 1.88
| 1.85
| 1.88
|
|
| 84.6
| 84.6
| 0.1 |
1999-Sep-16 Thu
| 1.847
| 1.86
| 1.847
| 1.85
| 66,050
| 122,423
| 77.1
| 77.1
| 0.1 |
1999-Sep-15 Wed
| 1.85
| 1.88
| 1.85
| 1.86
|
|
| 79.8
| 79.8
| 0.1 |
1999-Sep-14 Tue
| ###
| ###
| 1.89
| 1.89
|
|
| ###
| ###
| ### |
1999-Sep-13 Mon
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
1999-Sep-10 Fri
| 1.88
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-09 Thu
| 1.8
| ###
| 1.8
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-08 Wed
| 1.8
| 1.8
| 1.75
| 1.75
|
|
| 9.9
| 9.9
| 0.1 |
1999-Sep-07 Tue
| 1.8
| 1.8
| 1.75
| 1.75
|
|
| 11.7
| 11.7
| 0.1 |
1999-Sep-06 Mon
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
1999-Sep-03 Fri
| 1.8
| 1.8
| 1.75
| 1.8
|
|
| ###
| ###
| 0.1 |
1999-Sep-02 Thu
| 1.8
| 1.82
| 1.8
| 1.82
|
|
| 79.3
| 79.3
| ### |
1999-Sep-01 Wed
| 1.79
| 1.8
| 1.79
| 1.8
|
|
| ###
| ###
| 0.1 |
1999-Aug-31 Tue
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| 74.2
| 74.2
| 0.1 |
1999-Aug-30 Mon
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| 73.2
| 73.2
| 0.1 |
1999-Aug-27 Fri
| 1.8
| 1.8
| 1.8
| 1.8
| 175,750
| 316,350
| ###
| ###
| 0.1 |
1999-Aug-26 Thu
| 1.78
| 1.8
| 1.78
| 1.8
|
|
| 79.9
| 79.9
| 0.1 |
1999-Aug-25 Wed
| 1.78
| 1.78
| 1.78
| 1.78
|
|
| ###
| ###
| 0.1 |
1999-Aug-24 Tue
| 1.73
| 1.74
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
1999-Aug-23 Mon
| 1.73
| 1.8
| 1.73
| 1.73
| 19,980
| ###
| ###
| ###
| ### |
1999-Aug-20 Fri
| 1.71
| 1.71
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
1999-Aug-19 Thu
| 1.73
| 1.73
| 1.73
| 1.73
|
|
| 71.7
| 71.7
| ### |
1999-Aug-13 Fri
| 1.75
| 1.75
| 1.73
| 1.73
|
|
| 23.2
| 23.2
| ### |
1999-Aug-12 Thu
| 1.76
| 1.76
| 1.75
| 1.75
|
|
| 26.0
| 26.0
| 0.1 |
1999-Aug-11 Wed
| 1.78
| 1.78
| 1.78
| 1.78
|
|
| ###
| ###
| 0.1 |
1999-Aug-10 Tue
| 1.78
| 1.78
| 1.78
| 1.78
|
|
| ###
| ###
| 0.1 |
1999-Aug-09 Mon
| 1.78
| 1.78
| 1.78
| 1.78
|
|
| 79.2
| 79.2
| 0.1 |
1999-Aug-06 Fri
| 1.78
| 1.78
| 1.78
| 1.78
|
|
| ###
| ###
| 0.1 |
1999-Aug-05 Thu
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
1999-Aug-04 Wed
| 1.77
| 1.82
| 1.77
| 1.8
| 74,553
| 133,822
| ###
| ###
| 0.1 |
1999-Aug-03 Tue
| 1.79
| 1.8
| 1.77
| 1.77
| 42,545
| 75,942
| 22.6
| 22.6
| ### |
1999-Aug-02 Mon
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| 76.5
| 76.5
| 0.1 |
1999-Jul-30 Fri
| 1.75
| 1.8
| 1.75
| 1.8
| 2,020
| 3,585
| ###
| ###
| 0.1 |
1999-Jul-29 Thu
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
1999-Jul-28 Wed
| 1.75
| 1.75
| 1.71
| 1.75
|
|
| 71.3
| 71.3
| 0.1 |
1999-Jul-27 Tue
| 1.74
| 1.74
| 1.71
| 1.71
|
|
| ###
| ###
| 0.1 |
1999-Jul-26 Mon
| 1.76
| 1.76
| 1.74
| 1.75
|
|
| 30.6
| 30.6
| 0.1 |
1999-Jul-23 Fri
| 1.78
| 1.78
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
1999-Jul-22 Thu
| 1.82
| 1.82
| 1.8
| 1.8
|
|
| 23.5
| 23.5
| 0.1 |
1999-Jul-21 Wed
| 1.82
| 1.82
| 1.82
| 1.82
|
|
| 72.3
| 72.3
| ### |
1999-Jul-20 Tue
| 1.82
| 1.82
| 1.82
| 1.82
|
|
| ###
| ###
| ### |
1999-Jul-19 Mon
| ###
| 1.83
| 1.8
| 1.8
| 8,624
| 15,652
| ###
| ###
| 0.1 |
1999-Jul-16 Fri
| 1.85
| 1.85
| 1.83
| 1.83
|
|
| ###
| ###
| ### |
1999-Jul-15 Thu
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| 68.8
| 68.8
| 0.1 |
1999-Jul-13 Tue
| ###
| ###
| 1.85
| 1.85
|
|
| 11.4
| 11.4
| 0.1 |
1999-Jul-12 Mon
| ###
| ###
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
1999-Jul-09 Fri
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
1999-Jul-08 Thu
| 1.89
| ###
| 1.89
| ###
|
|
| 74.1
| 74.1
| 0.0 |
1999-Jul-06 Tue
| 1.83
| 1.83
| 1.83
| 1.83
|
|
| ###
| ###
| ### |
1999-Jul-05 Mon
| 1.82
| 1.82
| 1.82
| 1.82
|
|
| ###
| ###
| ### |
1999-Jul-02 Fri
| 1.82
| 1.82
| 1.82
| 1.82
|
|
| ###
| ###
| ### |
1999-Jul-01 Thu
| 1.82
| 1.82
| 1.82
| 1.82
|
|
| 67.4
| 67.4
| ### |
1999-Jun-30 Wed
| 1.82
| 1.82
| 1.82
| 1.82
|
|
| ###
| ###
| ### |
1999-Jun-29 Tue
| 1.86
| 1.86
| 1.82
| 1.82
| 4,101,589
| 7,546,923
| 19.0
| 19.0
| ### |
1999-Jun-28 Mon
| 1.82
| 1.86
| 1.82
| 1.86
|
|
| ###
| ###
| 0.1 |
1999-Jun-25 Fri
| 1.83
| 1.83
| 1.82
| 1.82
| 27,680
| ###
| ###
| ###
| ### |
1999-Jun-24 Thu
| 1.82
| 1.83
| 1.82
| 1.82
|
|
| ###
| ###
| ### |
1999-Jun-23 Wed
| 1.82
| 1.83
| 1.82
| 1.83
| 14,657
| 26,749
| ###
| ###
| ### |
1999-Jun-22 Tue
| 1.82
| 1.82
| 1.82
| 1.82
|
|
| ###
| ###
| ### |
1999-Jun-21 Mon
| 1.82
| 1.82
| 1.82
| 1.82
|
|
| ###
| ###
| ### |
1999-Jun-18 Fri
| 1.8
| 1.82
| 1.8
| 1.82
|
|
| ###
| ###
| ### |
1999-Jun-17 Thu
| ###
| ###
| ###
| ###
| 3,543
| 0
| 70.3
| 70.3
| 0.0 |
1999-Jun-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-11 Fri
| ###
| ###
| ###
| ###
|
|
| 13.3
| 13.3
| 0.0 |
1999-Jun-10 Thu
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| 75.3
| 75.3
| 0.1 |
1999-Jun-09 Wed
| 1.77
| 1.85
| 1.77
| 1.85
| 20,858
| 37,752
| ###
| ###
| 0.1 |
1999-Jun-08 Tue
| 1.82
| 1.82
| 1.77
| 1.77
|
|
| ###
| ###
| ### |
1999-Jun-07 Mon
| 1.85
| 1.85
| 1.82
| 1.82
|
|
| 19.1
| 19.1
| ### |
1999-Jun-04 Fri
| 1.85
| 1.85
| 1.81
| 1.85
|
|
| 71.6
| 71.6
| 0.1 |
1999-Jun-03 Thu
| 1.85
| 1.85
| 1.75
| 1.85
|
|
| ###
| ###
| 0.1 |
1999-Jun-02 Wed
| ###
| ###
| ###
| ###
| 31,750
| 0
| ###
| ###
| 0.0 |
1999-Jun-01 Tue
| 2
| 2
| 2
| 2
| 18,850
| ###
| ###
| ###
| 0.1 |
1999-May-31 Mon
| 2
| 2
| 2
| 2
|
|
| 74.2
| 74.2
| 0.1 |
1999-May-28 Fri
| ###
| ###
| ###
| ###
| 30,520
| 0
| 29.1
| 29.1
| 0.0 |
1999-May-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-26 Wed
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
1999-May-24 Mon
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
1999-May-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-20 Thu
| ###
| ###
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
1999-May-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-17 Mon
| ###
| ###
| ###
| ###
| 46,925
| 0
| ###
| ###
| 0.0 |
1999-May-14 Fri
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
1999-May-13 Thu
| ###
| ###
| ###
| ###
| 3,572
| 0
| 67.3
| 67.3
| 0.0 |
1999-May-12 Wed
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
1999-May-10 Mon
| 2.085
| ###
| 2.085
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-07 Fri
| ###
| ###
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
1999-May-06 Thu
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
1999-May-05 Wed
| 2.141
| 2.141
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-04 Tue
| ###
| ###
| ###
| ###
|
|
| 90.4
| 90.4
| 0.0 |
1999-May-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-30 Fri
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
1999-Apr-29 Thu
| 2
| ###
| 2
| ###
| 22,921
| 22,921
| ###
| ###
| 0.0 |
1999-Apr-28 Wed
| ###
| ###
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
1999-Apr-27 Tue
| ###
| ###
| 2
| ###
| 5,070
| 5,070
| 13.1
| 13.1
| 0.0 |
1999-Apr-26 Mon
| ###
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
1999-Apr-23 Fri
| ###
| 2.2
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
1999-Apr-22 Thu
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-21 Wed
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
1999-Apr-20 Tue
| 1.85
| ###
| 1.85
| ###
| 12,751
| ###
| ###
| ###
| 0.0 |
1999-Apr-19 Mon
| 1.79
| 1.8
| 1.78
| 1.78
|
|
| 28.4
| 28.4
| 0.1 |
1999-Apr-16 Fri
| 1.78
| 1.78
| 1.78
| 1.78
|
|
| ###
| ###
| 0.1 |
1999-Apr-15 Thu
| 1.75
| 1.8
| 1.75
| 1.78
|
|
| ###
| ###
| 0.1 |
1999-Apr-14 Wed
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
1999-Apr-13 Tue
| 1.85
| 1.85
| 1.73
| 1.75
| 177,328
| ###
| 5.4
| 5.4
| 0.1 |
1999-Apr-12 Mon
| 1.73
| 1.76
| 1.73
| 1.74
|
|
| ###
| ###
| 0.1 |
1999-Apr-09 Fri
| 1.73
| 1.73
| 1.72
| 1.73
|
|
| ###
| ###
| ### |
1999-Apr-08 Thu
| ###
| 1.73
| ###
| 1.73
| 11,050
| 9,558
| ###
| ###
| ### |
1999-Apr-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-06 Tue
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
1999-Apr-01 Thu
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
1999-Mar-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-29 Mon
| 1.72
| 1.72
| 1.7
| 1.7
| 3,250
| 5,557
| 22.4
| 22.4
| ### |
1999-Mar-26 Fri
| 1.72
| 1.72
| 1.72
| 1.72
|
|
| 69.6
| 69.6
| 0.1 |
1999-Mar-25 Thu
| 1.75
| 1.75
| ###
| ###
| 16,171
| 14,149
| 3.6
| 3.6
| 0.0 |
1999-Mar-24 Wed
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
1999-Mar-23 Tue
| 1.71
| 1.71
| 1.7
| 1.7
|
|
| 29.8
| 29.8
| ### |
1999-Mar-19 Fri
| 1.7
| 1.71
| 1.7
| 1.71
| 12,171
| 20,751
| ###
| ###
| 0.1 |
1999-Mar-18 Thu
| 1.72
| 1.72
| 1.7
| 1.7
|
|
| 24.6
| 24.6
| ### |
1999-Mar-17 Wed
| ###
| 1.71
| ###
| 1.71
|
|
| ###
| ###
| 0.1 |
1999-Mar-16 Tue
| 1.71
| 1.71
| 1.7
| 1.7
|
|
| 33.5
| 33.5
| ### |
1999-Mar-15 Mon
| 1.71
| 1.71
| 1.71
| 1.71
|
|
| ###
| ###
| 0.1 |
1999-Mar-12 Fri
| 1.72
| 1.72
| 1.71
| 1.71
| 6,655
| ###
| 25.3
| 25.3
| 0.1 |
1999-Mar-11 Thu
| 1.76
| 1.76
| 1.71
| 1.71
|
|
| ###
| ###
| 0.1 |
1999-Mar-10 Wed
| 1.79
| 1.79
| 1.7
| 1.71
| 151,481
| ###
| ###
| ###
| 0.1 |
1999-Mar-09 Tue
| 1.84
| 1.84
| 1.72
| 1.72
| 81,580
| ###
| 3.4
| 3.4
| 0.1 |
1999-Mar-08 Mon
| ###
| ###
| 1.85
| 1.85
| 71,982
| 66,583
| ###
| ###
| 0.1 |
1999-Mar-05 Fri
| 1.84
| 1.84
| 1.8
| 1.84
| 81,658
| ###
| 70.8
| 70.8
| ### |
1999-Mar-04 Thu
| 1.76
| 1.8
| 1.76
| 1.8
| 262,880
| 467,926
| 89.4
| 89.4
| 0.1 |
1999-Mar-03 Wed
| 1.76
| 1.76
| 1.75
| 1.76
| 80,055
| ###
| ###
| ###
| 0.1 |
1999-Mar-02 Tue
| 1.75
| 1.75
| 1.75
| 1.75
| 3,371
| ###
| 76.8
| 76.8
| 0.1 |
1999-Mar-01 Mon
| 1.76
| 1.76
| 1.75
| 1.75
| 21,229
| 37,256
| 26.5
| 26.5
| 0.1 |
1999-Feb-26 Fri
| 1.76
| 1.76
| 1.75
| 1.75
|
|
| 29.9
| 29.9
| 0.1 |
1999-Feb-25 Thu
| 1.75
| 1.76
| 1.75
| 1.76
| 76,075
| ###
| ###
| ###
| 0.1 |
1999-Feb-24 Wed
| 1.76
| 1.76
| 1.75
| 1.76
| 24,780
| 43,488
| 72.3
| 72.3
| 0.1 |
1999-Feb-23 Tue
| 1.76
| 1.76
| 1.75
| 1.75
|
|
| 31.1
| 31.1
| 0.1 |
1999-Feb-22 Mon
| 1.76
| 1.76
| 1.76
| 1.76
|
|
| ###
| ###
| 0.1 |
1999-Feb-19 Fri
| 1.76
| 1.79
| 1.76
| 1.76
| 24,150
| ###
| 65.3
| 65.3
| 0.1 |
1999-Feb-18 Thu
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
1999-Feb-17 Wed
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
1999-Feb-16 Tue
| 1.76
| 1.76
| 1.75
| 1.76
|
|
| 72.3
| 72.3
| 0.1 |
1999-Feb-15 Mon
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
1999-Feb-12 Fri
| ###
| ###
| 1.74
| 1.76
|
|
| ###
| ###
| 0.1 |
1999-Feb-11 Thu
| 1.76
| 1.76
| 1.74
| 1.76
|
|
| 70.5
| 70.5
| 0.1 |
1999-Feb-10 Wed
| 1.75
| 1.75
| 1.74
| 1.74
| 131,980
| ###
| ###
| ###
| 0.1 |
1999-Feb-09 Tue
| 1.75
| 1.76
| 1.75
| 1.76
|
|
| 76.8
| 76.8
| 0.1 |
1999-Feb-08 Mon
| 1.76
| 1.76
| 1.75
| 1.75
| 11,126
| 19,526
| 30.1
| 30.1
| 0.1 |
1999-Feb-05 Fri
| 1.76
| 1.76
| 1.76
| 1.76
|
|
| 73.8
| 73.8
| 0.1 |
1999-Feb-04 Thu
| ###
| ###
| 1.76
| 1.76
|
|
| ###
| ###
| 0.1 |
1999-Feb-03 Wed
| 1.76
| 1.76
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
1999-Feb-02 Tue
| 1.75
| 1.76
| 1.75
| 1.76
|
|
| ###
| ###
| 0.1 |
1999-Feb-01 Mon
| 1.76
| 1.76
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
1999-Jan-29 Fri
| 1.78
| 1.78
| 1.76
| 1.77
|
|
| ###
| ###
| ### |
1999-Jan-28 Thu
| 1.75
| 1.78
| 1.75
| 1.78
|
|
| 86.2
| 86.2
| 0.1 |
1999-Jan-27 Wed
| 1.76
| 1.78
| 1.75
| 1.75
|
|
| 27.1
| 27.1
| 0.1 |
1999-Jan-25 Mon
| 1.76
| 1.76
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
1999-Jan-22 Fri
| 1.757
| 1.76
| 1.75
| 1.76
| 9,689
| ###
| ###
| ###
| 0.1 |
1999-Jan-21 Thu
| 1.78
| 1.78
| 1.76
| 1.76
|
|
| 25.6
| 25.6
| 0.1 |
1999-Jan-20 Wed
| 1.85
| 1.85
| 1.78
| 1.78
|
|
| 7.3
| 7.3
| 0.1 |
1999-Jan-19 Tue
| 1.859
| 1.859
| 1.84
| 1.84
|
|
| 18.0
| 18.0
| ### |
1999-Jan-18 Mon
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
1999-Jan-15 Fri
| 1.75
| 1.8
| 1.75
| 1.8
|
|
| 87.3
| 87.3
| 0.1 |
1999-Jan-14 Thu
| 1.78
| 1.78
| 1.76
| 1.76
|
|
| 21.6
| 21.6
| 0.1 |
1999-Jan-13 Wed
| 1.76
| 1.79
| 1.76
| 1.79
|
|
| ###
| ###
| 0.1 |
1999-Jan-12 Tue
| 1.77
| 1.79
| 1.76
| 1.76
|
|
| 24.3
| 24.3
| 0.1 |
1999-Jan-11 Mon
| 1.79
| 1.8
| 1.79
| 1.79
|
|
| ###
| ###
| 0.1 |
1999-Jan-08 Fri
| 1.76
| 1.79
| 1.76
| 1.79
|
|
| ###
| ###
| 0.1 |
1999-Jan-07 Thu
| 1.76
| 1.76
| 1.76
| 1.76
| 3
| 5
| 68.7
| 68.7
| 0.1 |
1999-Jan-06 Wed
| 1.79
| 1.79
| 1.76
| 1.76
|
|
| ###
| ###
| 0.1 |
1999-Jan-05 Tue
| 1.78
| 1.82
| 1.78
| 1.8
|
|
| ###
| ###
| 0.1 |
1999-Jan-04 Mon
| 1.76
| 1.76
| 1.76
| 1.76
|
|
| 67.9
| 67.9
| 0.1 |
1998-Dec-31 Thu
| 1.8
| 1.8
| 1.76
| 1.76
|
|
| ###
| ###
| 0.1 |
1998-Dec-29 Tue
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
1998-Dec-24 Thu
| 1.77
| 1.77
| 1.77
| 1.77
|
|
| 73.3
| 73.3
| ### |
1998-Dec-23 Wed
| 1.78
| 1.78
| 1.77
| 1.77
|
|
| 24.5
| 24.5
| ### |
1998-Dec-22 Tue
| 1.76
| 1.78
| 1.76
| 1.78
|
|
| ###
| ###
| 0.1 |
1998-Dec-21 Mon
| 1.77
| 1.78
| 1.76
| 1.76
| 70,687
| ###
| ###
| ###
| 0.1 |
1998-Dec-18 Fri
| 1.81
| 1.82
| 1.77
| 1.77
|
|
| ###
| ###
| ### |
1998-Dec-17 Thu
| 1.84
| 1.84
| 1.84
| 1.84
|
|
| 69.4
| 69.4
| ### |
1998-Dec-16 Wed
| 1.84
| 1.84
| 1.84
| 1.84
|
|
| 73.4
| 73.4
| ### |
1998-Dec-15 Tue
| 1.8
| 1.82
| 1.8
| 1.82
| 272,840
| 493,840
| 76.6
| 76.6
| ### |
1998-Dec-14 Mon
| 1.8
| 1.8
| 1.78
| 1.79
|
|
| 41.2
| 41.2
| 0.1 |
1998-Dec-11 Fri
| 1.8
| 1.8
| 1.79
| 1.79
|
|
| ###
| ###
| 0.1 |
1998-Dec-10 Thu
| 1.77
| 1.8
| 1.77
| 1.8
|
|
| ###
| ###
| 0.1 |
1998-Dec-09 Wed
| 1.78
| 1.78
| 1.77
| 1.77
| 79,157
| ###
| ###
| ###
| ### |
1998-Dec-08 Tue
| 1.8
| 1.8
| 1.79
| 1.79
|
|
| 30.4
| 30.4
| 0.1 |
1998-Dec-07 Mon
| 1.82
| 1.82
| 1.8
| 1.8
| 46,586
| 84,320
| ###
| ###
| 0.1 |
1998-Dec-04 Fri
| 1.82
| 1.82
| 1.8
| 1.8
| 10,581
| 19,151
| 17.8
| 17.8
| 0.1 |
1998-Dec-03 Thu
| 1.82
| 1.82
| 1.82
| 1.82
|
|
| ###
| ###
| ### |
1998-Dec-02 Wed
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
1998-Dec-01 Tue
| 1.81
| 1.83
| 1.81
| 1.83
| 7,050
| ###
| ###
| ###
| ### |
1998-Nov-30 Mon
| 1.81
| 1.81
| 1.81
| 1.81
|
|
| 72.4
| 72.4
| ### |
1998-Nov-27 Fri
| 1.8
| 1.8
| 1.8
| 1.8
| 3,250
| 5,850
| 70.4
| 70.4
| 0.1 |
1998-Nov-26 Thu
| 1.8
| 1.87
| 1.8
| 1.85
|
|
| 89.5
| 89.5
| 0.1 |
1998-Nov-24 Tue
| 1.8
| 1.8
| 1.7
| 1.7
| 6,881
| 12,041
| ###
| ###
| ### |
1998-Nov-23 Mon
| 1.85
| 1.85
| 1.8
| 1.8
| 4,147
| ###
| 9.3
| 9.3
| 0.1 |
1998-Nov-20 Fri
| ###
| ###
| 1.87
| 1.87
|
|
| 6.9
| 6.9
| ### |
1998-Nov-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-18 Wed
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
1998-Nov-17 Tue
| ###
| ###
| ###
| ###
|
|
| 86.9
| 86.9
| 0.0 |
1998-Nov-16 Mon
| ###
| ###
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
1998-Nov-13 Fri
| ###
| ###
| ###
| ###
|
|
| 87.3
| 87.3
| 0.0 |
1998-Nov-11 Wed
| ###
| ###
| 1.87
| 1.87
| 1,347
| 1,259
| 13.5
| 13.5
| ### |
1998-Nov-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-06 Fri
| 1.8
| 1.85
| 1.8
| 1.85
| 12,655
| ###
| ###
| ###
| 0.1 |
1998-Nov-05 Thu
| 1.744
| 1.75
| ###
| 1.75
|
|
| 76.1
| 76.1
| 0.1 |
1998-Nov-04 Wed
| 1.73
| 1.73
| 1.7
| 1.7
| 44,423
| 76,185
| 11.0
| 11.0
| ### |
1998-Nov-03 Tue
| 1.74
| 1.74
| 1.74
| 1.74
|
|
| ###
| ###
| 0.1 |
1998-Nov-02 Mon
| 1.74
| 1.74
| 1.74
| 1.74
| 10,477
| 18,229
| 71.2
| 71.2
| 0.1 |
1998-Oct-30 Fri
| 1.75
| 1.75
| 1.73
| 1.74
|
|
| 19.9
| 19.9
| 0.1 |
1998-Oct-29 Thu
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
1998-Oct-28 Wed
| ###
| 1.75
| ###
| 1.75
|
|
| ###
| ###
| 0.1 |
1998-Oct-27 Tue
| ###
| 1.7
| ###
| 1.7
| 22,544
| ###
| 82.2
| 82.2
| ### |
1998-Oct-26 Mon
| ###
| 1.7
| ###
| ###
| 7,580
| 6,443
| 69.9
| 69.9
| 0.0 |
1998-Oct-23 Fri
| ###
| ###
| ###
| ###
| 8,156
| 0
| 88.7
| 88.7
| 0.0 |
1998-Oct-22 Thu
| ###
| ###
| ###
| ###
| 76,550
| 0
| 6.2
| 6.2
| 0.0 |
1998-Oct-21 Wed
| 1.75
| 1.75
| ###
| ###
| 7,781
| ###
| ###
| ###
| 0.0 |
1998-Oct-14 Wed
| 1.85
| 1.85
| ###
| ###
| 83,158
| 76,921
| 15.2
| 15.2
| 0.0 |
1998-Oct-13 Tue
| 1.88
| ###
| 1.85
| 1.85
|
|
| 19.1
| 19.1
| 0.1 |
1998-Oct-12 Mon
| 1.88
| 1.88
| 1.85
| 1.85
| 13,620
| ###
| 17.7
| 17.7
| 0.1 |
1998-Oct-09 Fri
| ###
| ###
| 1.88
| 1.88
| 9,080
| ###
| ###
| ###
| 0.1 |
1998-Oct-08 Thu
| ###
| ###
| ###
| ###
|
|
| 11.0
| 11.0
| 0.0 |
1998-Oct-07 Wed
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
1998-Oct-06 Tue
| ###
| ###
| 1.89
| 1.89
|
|
| ###
| ###
| ### |
1998-Oct-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-02 Fri
| 1.89
| 1.89
| 1.89
| 1.89
| 2
| 3
| 68.1
| 68.1
| ### |
1998-Oct-01 Thu
| ###
| ###
| 1.89
| 1.89
|
|
| 23.6
| 23.6
| ### |
1998-Sep-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-29 Tue
| 1.88
| ###
| 1.88
| ###
|
|
| 78.7
| 78.7
| 0.0 |
1998-Sep-28 Mon
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
1998-Sep-25 Fri
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
1998-Sep-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-22 Tue
| ###
| 2
| ###
| 2
|
|
| 92.1
| 92.1
| 0.1 |
1998-Sep-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-18 Fri
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
1998-Sep-16 Wed
| ###
| ###
| ###
| ###
| 3,782
| 0
| 74.8
| 74.8
| 0.0 |
1998-Sep-15 Tue
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
1998-Sep-14 Mon
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
1998-Sep-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-07 Mon
| ###
| ###
| ###
| ###
| 6,782
| 0
| 57.1
| 57.1
| 0.0 |
1998-Sep-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-31 Mon
| ###
| ###
| ###
| ###
| 14,545
| 0
| 74.5
| 74.5
| 0.0 |
1998-Aug-28 Fri
| ###
| ###
| ###
| ###
| 18,355
| 0
| 20.9
| 20.9
| 0.0 |
1998-Aug-27 Thu
| 2.21
| 2.21
| 2.21
| 2.21
|
|
| ###
| ###
| 0.2 |
1998-Aug-26 Wed
| 2.29
| ###
| 2.29
| ###
|
|
| 85.3
| 85.3
| 0.0 |
1998-Aug-25 Tue
| 2.21
| 2.21
| 2.21
| 2.21
|
|
| ###
| ###
| 0.2 |
1998-Aug-21 Fri
| 2.21
| ###
| 2.21
| ###
| 46,050
| 50,885
| ###
| ###
| 0.0 |
1998-Aug-20 Thu
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
1998-Aug-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-13 Thu
| ###
| ###
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
1998-Aug-12 Wed
| ###
| ###
| ###
| ###
| 9,743
| 0
| ###
| ###
| 0.0 |
1998-Aug-11 Tue
| ###
| ###
| ###
| ###
| 1,987
| 0
| 84.3
| 84.3
| 0.0 |
1998-Aug-10 Mon
| ###
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
1998-Aug-07 Fri
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
1998-Aug-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-05 Wed
| ###
| ###
| ###
| ###
| 37,584
| 0
| 19.1
| 19.1
| 0.0 |
1998-Aug-04 Tue
| 2.2
| 2.2
| ###
| ###
|
|
| 15.0
| 15.0
| 0.0 |
1998-Aug-03 Mon
| 2.21
| 2.21
| 2.21
| 2.21
|
|
| ###
| ###
| 0.2 |
1998-Jul-31 Fri
| ###
| 2.2
| ###
| 2.2
| 36,987
| 40,685
| ###
| ###
| 0.2 |
1998-Jul-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-29 Wed
| 2
| 2
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
1998-Jul-28 Tue
| 2
| 2
| 2
| 2
|
|
| 73.5
| 73.5
| 0.1 |
1998-Jul-27 Mon
| ###
| ###
| ###
| ###
| 27,454
| 0
| ###
| ###
| 0.0 |
1998-Jul-24 Fri
| ###
| ###
| 2
| 2
|
|
| 19.8
| 19.8
| 0.1 |
1998-Jul-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-22 Wed
| ###
| ###
| ###
| ###
|
|
| 95.0
| 95.0
| 0.0 |
1998-Jul-17 Fri
| 2.21
| 2.21
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
1998-Jul-16 Thu
| 2.22
| 2.22
| 2.2
| 2.2
|
|
| 17.2
| 17.2
| 0.2 |
1998-Jul-15 Wed
| 2.22
| 2.22
| 2.22
| 2.22
|
|
| ###
| ###
| 0.2 |
1998-Jul-14 Tue
| 2.24
| 2.24
| 2.22
| 2.22
|
|
| ###
| ###
| 0.2 |
1998-Jul-13 Mon
| 2.22
| 2.22
| 2.21
| 2.22
| 9,057
| ###
| 81.8
| 81.8
| 0.2 |
1998-Jul-08 Wed
| 2.21
| 2.26
| 2.21
| 2.26
|
|
| 87.5
| 87.5
| ### |
1998-Jul-06 Mon
| 2.21
| 2.22
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
1998-Jul-03 Fri
| 2.26
| 2.26
| 2.21
| 2.21
|
|
| 11.1
| 11.1
| 0.2 |
1998-Jul-02 Thu
| 2.26
| 2.26
| 2.26
| 2.26
|
|
| 65.1
| 65.1
| ### |
1998-Jun-30 Tue
| 2.26
| ###
| 2.25
| 2.256
|
|
| 29.6
| 29.6
| ### |
1998-Jun-29 Mon
| ###
| ###
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
1998-Jun-26 Fri
| ###
| ###
| ###
| ###
| 51,658
| 0
| ###
| ###
| 0.0 |
1998-Jun-25 Thu
| ###
| ###
| ###
| ###
| 71,341
| 0
| 26.4
| 26.4
| 0.0 |
1998-Jun-24 Wed
| ###
| ###
| ###
| ###
| 122
| 0
| ###
| ###
| 0.0 |
1998-Jun-23 Tue
| ###
| ###
| ###
| ###
| 112,488
| 0
| 31.3
| 31.3
| 0.0 |
1998-Jun-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-17 Wed
| ###
| ###
| ###
| ###
|
|
| 17.1
| 17.1
| 0.0 |
1998-Jun-16 Tue
| ###
| ###
| ###
| ###
| 3,370
| 0
| 26.8
| 26.8
| 0.0 |
1998-Jun-15 Mon
| 2.42
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-12 Fri
| 2.4
| 2.42
| 2.4
| 2.42
|
|
| 72.2
| 72.2
| 0.2 |
1998-Jun-11 Thu
| 2.343
| 2.4
| ###
| 2.4
|
|
| 91.3
| 91.3
| ### |
1998-Jun-10 Wed
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-09 Tue
| 2.42
| 2.42
| 2.4
| 2.4
| 29,647
| 71,449
| 37.3
| 37.3
| ### |
1998-Jun-05 Fri
| 2.44
| 2.45
| 2.42
| 2.42
|
|
| 27.6
| 27.6
| 0.2 |
1998-Jun-04 Thu
| 2.45
| 2.45
| 2.43
| 2.43
|
|
| 23.2
| 23.2
| ### |
1998-Jun-03 Wed
| 2.454
| 2.46
| 2.43
| 2.43
| 16,276
| ###
| 28.6
| 28.6
| ### |
1998-Jun-02 Tue
| 2.52
| 2.52
| 2.45
| 2.45
| 67,482
| ###
| ###
| ###
| 0.2 |
1998-Jun-01 Mon
| 2.56
| 2.56
| 2.51
| 2.51
|
|
| 21.6
| 21.6
| ### |
1998-May-29 Fri
| 2.52
| 2.55
| 2.51
| 2.55
|
|
| ###
| ###
| 0.2 |
1998-May-28 Thu
| 2.52
| 2.52
| 2.52
| 2.52
|
|
| 68.7
| 68.7
| ### |
1998-May-27 Wed
| 2.57
| 2.57
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
1998-May-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-22 Fri
| ###
| 2.7
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
1998-May-21 Thu
| 2.7
| 2.7
| ###
| ###
| 42,622
| ###
| ###
| ###
| 0.0 |
1998-May-20 Wed
| 2.7
| 2.75
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
1998-May-19 Tue
| 2.75
| 2.75
| ###
| 2.75
|
|
| 73.2
| 73.2
| ### |
1998-May-18 Mon
| 2.84
| 2.84
| 2.84
| 2.84
| 0
|
|
|
| 0.2 |
1998-May-15 Fri
| 2.84
| 2.84
| 2.84
| 2.84
|
|
| ###
| ###
| 0.2 |
1998-May-12 Tue
| 2.8
| 2.85
| 2.8
| 2.85
|
|
| ###
| ###
| ### |
1998-May-11 Mon
| 2.75
| 2.85
| 2.75
| 2.85
| 42,750
| ###
| 94.7
| 94.7
| ### |
1998-May-08 Fri
| 2.75
| 2.75
| 2.75
| 2.75
| 341,652
| 939,543
| ###
| ###
| ### |
1998-May-07 Thu
| ###
| 2.75
| ###
| 2.75
| 38,955
| ###
| ###
| ###
| ### |
1998-May-06 Wed
| ###
| ###
| ###
| ###
|
|
| 89.6
| 89.6
| 0.0 |
1998-May-05 Tue
| 2.75
| 2.75
| 2.7
| 2.7
| 7,842
| ###
| ###
| ###
| 0.2 |
1998-May-04 Mon
| 2.77
| 2.8
| 2.75
| 2.75
|
|
| 26.0
| 26.0
| ### |
1998-May-01 Fri
| 2.8
| 2.8
| 2.8
| 2.8
| 3,750
| ###
| ###
| ###
| 0.2 |
1998-Apr-30 Thu
| 2.75
| 2.8
| 2.75
| 2.8
|
|
| ###
| ###
| 0.2 |
1998-Apr-29 Wed
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| 81.2
| 81.2
| 0.2 |
1998-Apr-28 Tue
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
1998-Apr-27 Mon
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| 75.5
| 75.5
| 0.2 |
1998-Apr-24 Fri
| 2.85
| 2.85
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
1998-Apr-23 Thu
| 2.82
| 2.88
| 2.82
| 2.88
|
|
| 83.4
| 83.4
| 0.2 |
1998-Apr-22 Wed
| 2.89
| 2.89
| 2.81
| 2.81
| 5,357
| ###
| 8.0
| 8.0
| ### |
1998-Apr-21 Tue
| 2.8
| 2.81
| 2.8
| 2.8
|
|
| 76.7
| 76.7
| 0.2 |
1998-Apr-20 Mon
| 2.8
| ###
| 2.8
| 2.8
| 30,750
| 43,050
| ###
| ###
| 0.2 |
1998-Apr-17 Fri
| ###
| ###
| 2.8
| 2.8
|
|
| 28.5
| 28.5
| 0.2 |
1998-Apr-16 Thu
| 2.8
| 2.83
| 2.8
| 2.83
| 14,223
| ###
| ###
| ###
| 0.2 |
1998-Apr-15 Wed
| 2.83
| 2.83
| 2.8
| 2.8
| 16,427
| 46,242
| 23.1
| 23.1
| 0.2 |
1998-Apr-14 Tue
| 2.85
| 2.87
| 2.83
| 2.87
|
|
| ###
| ###
| ### |
1998-Apr-09 Thu
| 2.85
| ###
| 2.85
| ###
| 4,750
| ###
| 89.6
| 89.6
| 0.0 |
1998-Apr-08 Wed
| ###
| ###
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
1998-Apr-07 Tue
| 2.84
| 2.84
| 2.84
| 2.84
| 2,242
| ###
| 74.5
| 74.5
| 0.2 |
1998-Apr-06 Mon
| 2.8
| 2.85
| 2.8
| 2.83
|
|
| 78.8
| 78.8
| 0.2 |
1998-Apr-03 Fri
| ###
| ###
| 2.8
| 2.8
|
|
| 6.8
| 6.8
| 0.2 |
1998-Apr-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-31 Tue
| 2.85
| ###
| 2.85
| ###
| 11,379
| ###
| 82.6
| 82.6
| 0.0 |
1998-Mar-30 Mon
| 2.85
| 2.85
| 2.83
| 2.85
|
|
| ###
| ###
| ### |
1998-Mar-27 Fri
| 2.85
| 2.85
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
1998-Mar-26 Thu
| 2.85
| 2.85
| 2.85
| 2.85
| 7,678
| 21,882
| 74.2
| 74.2
| ### |
1998-Mar-25 Wed
| ###
| ###
| 2.85
| 2.85
| 72,121
| 102,772
| 14.8
| 14.8
| ### |
1998-Mar-24 Tue
| ###
| ###
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
1998-Mar-23 Mon
| 2.86
| ###
| 2.86
| ###
| 1,171
| 1,674
| 93.1
| 93.1
| 0.0 |
1998-Mar-20 Fri
| ###
| ###
| ###
| ###
| 16,423
| 0
| ###
| ###
| 0.0 |
1998-Mar-19 Thu
| 2.87
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-18 Wed
| 2.85
| 2.87
| 2.85
| 2.87
| 6,170
| 17,646
| 78.6
| 78.6
| ### |
1998-Mar-17 Tue
| 2.88
| 2.88
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
1998-Mar-16 Mon
| 2.85
| 2.85
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
1998-Mar-13 Fri
| 2.85
| 2.85
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
1998-Mar-12 Thu
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
1998-Mar-11 Wed
| ###
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
1998-Mar-10 Tue
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
1998-Mar-09 Mon
| ###
| ###
| ###
| ###
| 684
| 0
| ###
| ###
| 0.0 |
1998-Mar-06 Fri
| 2.88
| 2.88
| 2.83
| 2.87
|
|
| ###
| ###
| ### |
1998-Mar-05 Thu
| 2.88
| 2.88
| 2.88
| 2.88
| 1,350
| 3,888
| 82.1
| 82.1
| 0.2 |
1998-Mar-03 Tue
| 2.85
| ###
| 2.85
| ###
|
|
| 90.6
| 90.6
| 0.0 |
1998-Feb-27 Fri
| 2.88
| ###
| 2.88
| ###
| 7,649
| ###
| 91.5
| 91.5
| 0.0 |
1998-Feb-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-25 Wed
| ###
| 3
| ###
| 3
| 14,485
| 21,727
| ###
| ###
| 0.2 |
1998-Feb-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-20 Fri
| 2.88
| 2.88
| 2.88
| 2.88
|
|
| 72.4
| 72.4
| 0.2 |
1998-Feb-19 Thu
| ###
| ###
| 2.85
| 2.86
|
|
| ###
| ###
| 0.2 |
1998-Feb-18 Wed
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
1998-Feb-17 Tue
| 3
| 3
| 3
| 3
|
|
| 69.3
| 69.3
| 0.2 |
1998-Feb-16 Mon
| ###
| ###
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
1998-Feb-13 Fri
| ###
| ###
| ###
| ###
| 8,984
| 0
| 84.0
| 84.0
| 0.0 |
1998-Feb-12 Thu
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
1998-Feb-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-10 Tue
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
1998-Feb-09 Mon
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
1998-Feb-05 Thu
| 3
| 3
| 3
| 3
| 34,788
| ###
| ###
| ###
| 0.2 |
1998-Feb-04 Wed
| ###
| 3
| ###
| 3
| 2,159
| ###
| 92.2
| 92.2
| 0.2 |
1998-Feb-03 Tue
| 2.85
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-02 Mon
| 2.85
| 2.85
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
1998-Jan-30 Fri
| 2.85
| 2.88
| 2.85
| 2.85
| 71,574
| 205,059
| ###
| ###
| ### |
1998-Jan-29 Thu
| 2.86
| 2.86
| 2.85
| 2.85
| 11,227
| 32,053
| 24.3
| 24.3
| ### |
1998-Jan-27 Tue
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
1998-Jan-23 Fri
| 2.85
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-22 Thu
| 2.85
| 2.85
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
1998-Jan-19 Mon
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
1998-Jan-16 Fri
| 2.82
| 2.89
| 2.82
| 2.89
|
|
| 84.8
| 84.8
| ### |
1998-Jan-15 Thu
| 2.85
| 2.85
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
1998-Jan-14 Wed
| 2.85
| 2.85
| 2.82
| 2.85
| 52,053
| 147,570
| ###
| ###
| ### |
1998-Jan-13 Tue
| 2.85
| ###
| 2.85
| 2.85
| 204,120
| 290,871
| 75.1
| 75.1
| ### |
1998-Jan-12 Mon
| ###
| ###
| ###
| ###
| 920
| 0
| 37.7
| 37.7
| 0.0 |
1998-Jan-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-08 Thu
| ###
| ###
| ###
| ###
| 581
| 0
| ###
| ###
| 0.0 |
1998-Jan-07 Wed
| ###
| ###
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
1998-Jan-05 Mon
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
1997-Dec-31 Wed
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
1997-Dec-30 Tue
| 3
| 3
| ###
| ###
| 2,480
| 3,720
| ###
| ###
| 0.0 |
1997-Dec-29 Mon
| 3
| 3
| 3
| 3
|
|
| 69.8
| 69.8
| 0.2 |
1997-Dec-24 Wed
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
1997-Dec-22 Mon
| ###
| ###
| ###
| ###
| 19,129
| 0
| ###
| ###
| 0.0 |
1997-Dec-19 Fri
| 3
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
1997-Dec-18 Thu
| ###
| 3
| ###
| 3
|
|
| 85.3
| 85.3
| 0.2 |
1997-Dec-17 Wed
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
1997-Dec-16 Tue
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
1997-Dec-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-12 Fri
| 3
| 3
| ###
| ###
| 2,870
| ###
| ###
| ###
| 0.0 |
1997-Dec-11 Thu
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
1997-Dec-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-05 Fri
| ###
| ###
| ###
| ###
| 1,940
| 0
| ###
| ###
| 0.0 |
1997-Dec-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-02 Tue
| 3
| ###
| ###
| 3
|
|
| 71.9
| 71.9
| 0.2 |
1997-Dec-01 Mon
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
1997-Nov-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-26 Wed
| ###
| ###
| ###
| ###
| 12,486
| 0
| 94.2
| 94.2
| 0.0 |
1997-Nov-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-21 Fri
| 3
| 3
| 3
| 3
|
|
| 66.5
| 66.5
| 0.2 |
1997-Nov-20 Thu
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
1997-Nov-19 Wed
| ###
| ###
| ###
| ###
|
|
| 88.0
| 88.0
| 0.0 |
1997-Nov-18 Tue
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| 79.2
| 79.2
| 0.2 |
1997-Nov-17 Mon
| ###
| 3.21
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
1997-Nov-14 Fri
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-13 Thu
| ###
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
1997-Nov-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-10 Mon
| ###
| ###
| ###
| ###
|
|
| 86.8
| 86.8
| 0.0 |
1997-Nov-07 Fri
| ###
| ###
| ###
| ###
| 5,129
| 0
| 78.9
| 78.9
| 0.0 |
1997-Nov-06 Thu
| ###
| ###
| ###
| ###
| 1,250
| 0
| ###
| ###
| 0.0 |
1997-Nov-05 Wed
| ###
| ###
| ###
| ###
| 2,358
| 0
| 89.0
| 89.0
| 0.0 |
1997-Nov-04 Tue
| ###
| ###
| ###
| ###
| 1,771
| 0
| 73.4
| 73.4
| 0.0 |
1997-Nov-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-31 Fri
| ###
| ###
| ###
| ###
| 8,754
| 0
| 58.2
| 58.2
| 0.0 |
1997-Oct-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-27 Mon
| ###
| ###
| 3.26
| 3.26
|
|
| ###
| ###
| 0.2 |
1997-Oct-24 Fri
| 3.4
| 3.41
| 3.4
| 3.41
|
|
| ###
| ###
| ### |
1997-Oct-23 Thu
| 3.46
| 3.46
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
1997-Oct-22 Wed
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| 70.0
| 70.0
| ### |
1997-Oct-21 Tue
| 3.4
| 3.42
| 3.4
| 3.4
|
|
| 72.4
| 72.4
| 0.2 |
1997-Oct-20 Mon
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| 74.3
| 74.3
| 0.2 |
1997-Oct-17 Fri
| 3.45
| 3.45
| 3.4
| 3.4
|
|
| 17.8
| 17.8
| 0.2 |
1997-Oct-16 Thu
| 3.45
| 3.45
| 3.42
| 3.45
| 12,355
| ###
| 77.3
| 77.3
| ### |
1997-Oct-15 Wed
| 3.4
| 3.45
| ###
| 3.45
| 68,282
| 117,786
| 87.7
| 87.7
| ### |
1997-Oct-14 Tue
| 3.5
| 3.5
| 3.5
| 3.5
| 7,344
| ###
| ###
| ###
| 0.3 |
1997-Oct-13 Mon
| 3.56
| 3.56
| 3.56
| 3.56
| 4,656
| 16,575
| 81.5
| 81.5
| 0.3 |
1997-Oct-10 Fri
| ###
| ###
| 3.58
| 3.58
| 30,540
| ###
| 25.2
| 25.2
| 0.3 |
1997-Oct-09 Thu
| ###
| ###
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
1997-Oct-08 Wed
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
1997-Oct-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-06 Mon
| ###
| 3.7
| ###
| 3.7
|
|
| 84.7
| 84.7
| 0.3 |
1997-Oct-03 Fri
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
1997-Oct-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-01 Wed
| ###
| 3.7
| ###
| 3.7
|
|
| 87.1
| 87.1
| 0.3 |
1997-Sep-30 Tue
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
1997-Sep-29 Mon
| ###
| ###
| ###
| ###
| 3,982
| 0
| ###
| ###
| 0.0 |
1997-Sep-26 Fri
| ###
| ###
| ###
| ###
| 1,750
| 0
| ###
| ###
| 0.0 |
1997-Sep-25 Thu
| ###
| ###
| ###
| ###
| 23,845
| 0
| ###
| ###
| 0.0 |
1997-Sep-24 Wed
| ###
| ###
| ###
| ###
| 38,755
| 0
| 23.5
| 23.5
| 0.0 |
1997-Sep-23 Tue
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
1997-Sep-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-19 Fri
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| 68.9
| 68.9
| ### |
1997-Sep-18 Thu
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
1997-Sep-17 Wed
| 3.54
| ###
| 3.54
| ###
| 12,450
| ###
| ###
| ###
| 0.0 |
1997-Sep-16 Tue
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| 74.6
| 74.6
| 0.3 |
1997-Sep-15 Mon
| 3.55
| ###
| 3.55
| ###
| 40,150
| ###
| ###
| ###
| 0.0 |
1997-Sep-12 Fri
| 3.5
| ###
| 3.5
| ###
| 1,267,385
| 2,217,923
| ###
| ###
| 0.0 |
1997-Sep-11 Thu
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
1997-Sep-10 Wed
| 3.52
| 3.52
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
1997-Sep-09 Tue
| 3.55
| 3.55
| 3.52
| 3.55
|
|
| ###
| ###
| ### |
1997-Sep-08 Mon
| 3.52
| ###
| 3.52
| ###
|
|
| 89.1
| 89.1
| 0.0 |
1997-Sep-05 Fri
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| 66.3
| 66.3
| 0.3 |
1997-Sep-04 Thu
| 3.52
| 3.52
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
1997-Sep-03 Wed
| 3.54
| 3.55
| 3.5
| 3.5
| 18,259
| ###
| ###
| ###
| 0.3 |
1997-Sep-02 Tue
| 3.5
| 3.5
| 3.45
| 3.5
|
|
| 75.0
| 75.0
| 0.3 |
1997-Sep-01 Mon
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
1997-Aug-29 Fri
| 3.45
| 3.5
| 3.45
| 3.5
|
|
| ###
| ###
| 0.3 |
1997-Aug-28 Thu
| ###
| ###
| 3.5
| 3.55
|
|
| 8.3
| 8.3
| ### |
1997-Aug-27 Wed
| 3.758
| 3.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-26 Tue
| 3.75
| 3.85
| 3.75
| 3.76
| 23,429
| ###
| ###
| ###
| 0.3 |
1997-Aug-25 Mon
| 3.75
| 3.75
| 3.75
| 3.75
|
|
| 70.4
| 70.4
| 0.3 |
1997-Aug-22 Fri
| 3.75
| 3.77
| 3.75
| 3.75
|
|
| 76.0
| 76.0
| 0.3 |
1997-Aug-21 Thu
| 3.76
| 3.77
| 3.76
| 3.77
|
|
| 72.8
| 72.8
| ### |
1997-Aug-19 Tue
| 3.71
| 3.71
| 3.71
| 3.71
| 1
| 3
| ###
| ###
| ### |
1997-Aug-18 Mon
| ###
| 3.72
| ###
| 3.7
| 20,021
| ###
| ###
| ###
| 0.3 |
1997-Aug-15 Fri
| 3.8
| 3.83
| 3.8
| 3.83
| 12,449
| ###
| ###
| ###
| ### |
1997-Aug-14 Thu
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
1997-Aug-13 Wed
| 3.85
| 3.86
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
1997-Aug-12 Tue
| ###
| ###
| 3.89
| ###
|
|
| 77.2
| 77.2
| 0.0 |
1997-Aug-11 Mon
| 3.85
| 3.85
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
1997-Aug-08 Fri
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
1997-Aug-07 Thu
| 3.856
| ###
| 3.855
| ###
| 33,848
| 65,242
| 82.0
| 82.0
| 0.0 |
1997-Aug-06 Wed
| ###
| ###
| ###
| ###
| 17,229
| 0
| 64.7
| 64.7
| 0.0 |
1997-Aug-05 Tue
| ###
| ###
| 3.89
| ###
| 50,670
| 98,553
| ###
| ###
| 0.0 |
1997-Aug-04 Mon
| 3.89
| ###
| 3.85
| ###
|
|
| 77.4
| 77.4
| 0.0 |
1997-Aug-01 Fri
| 3.85
| 3.89
| 3.85
| 3.89
|
|
| 74.6
| 74.6
| 0.3 |
1997-Jul-31 Thu
| 3.85
| 3.85
| 3.83
| 3.83
|
|
| ###
| ###
| ### |
1997-Jul-30 Wed
| 3.88
| 3.89
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
1997-Jul-29 Tue
| 3.85
| 3.88
| 3.85
| 3.88
| 17,340
| ###
| 74.2
| 74.2
| 0.3 |
1997-Jul-28 Mon
| 3.85
| 3.89
| 3.85
| 3.89
|
|
| ###
| ###
| 0.3 |
1997-Jul-25 Fri
| ###
| 3.7
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
1997-Jul-24 Thu
| ###
| 3.7
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
1997-Jul-23 Wed
| 3.7
| 3.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-22 Tue
| ###
| 3.7
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
1997-Jul-21 Mon
| 3.72
| 3.72
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
1997-Jul-18 Fri
| 3.8
| 3.8
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
1997-Jul-17 Thu
| 3.86
| ###
| 3.86
| 3.86
|
|
| ###
| ###
| 0.3 |
1997-Jul-16 Wed
| ###
| ###
| 3.85
| 3.85
| 13,327
| 25,654
| ###
| ###
| 0.3 |
1997-Jul-15 Tue
| 3.8
| ###
| 3.8
| 3.8
|
|
| 80.6
| 80.6
| ### |
1997-Jul-14 Mon
| 3.75
| 3.8
| 3.75
| 3.8
| 463,986
| 1,751,547
| 85.4
| 85.4
| ### |
1997-Jul-11 Fri
| 3.72
| 3.75
| 3.7
| 3.75
| 26,244
| 97,758
| 72.5
| 72.5
| 0.3 |
1997-Jul-10 Thu
| ###
| 3.74
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
1997-Jul-09 Wed
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
1997-Jul-08 Tue
| 3.55
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-07 Mon
| 3.55
| 3.57
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
1997-Jul-04 Fri
| 3.59
| ###
| 3.55
| 3.55
| 40,522
| 71,926
| ###
| ###
| ### |
1997-Jul-03 Thu
| ###
| ###
| 3.59
| 3.59
| 7,076
| ###
| ###
| ###
| ### |
1997-Jul-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-01 Tue
| 3.55
| ###
| 3.55
| ###
|
|
| 78.8
| 78.8
| 0.0 |
1997-Jun-30 Mon
| 3.56
| 3.56
| 3.55
| 3.55
| 11,983
| ###
| ###
| ###
| ### |
1997-Jun-27 Fri
| 3.56
| ###
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
1997-Jun-26 Thu
| 3.53
| 3.55
| 3.53
| 3.53
|
|
| ###
| ###
| 0.3 |
1997-Jun-25 Wed
| 3.5
| 3.55
| 3.5
| 3.52
| 116,971
| 412,322
| ###
| ###
| ### |
1997-Jun-24 Tue
| 3.458
| 3.5
| 3.45
| 3.5
|
|
| 79.9
| 79.9
| 0.3 |
1997-Jun-23 Mon
| 3.5
| 3.52
| 3.5
| 3.5
| 238,849
| 838,359
| 75.7
| 75.7
| 0.3 |
1997-Jun-20 Fri
| 3.52
| 3.52
| 3.5
| 3.5
|
|
| 24.3
| 24.3
| 0.3 |
1997-Jun-19 Thu
| 3.55
| 3.55
| 3.5
| 3.52
|
|
| 23.8
| 23.8
| ### |
1997-Jun-18 Wed
| 3.5
| 3.55
| 3.5
| 3.55
|
|
| 85.1
| 85.1
| ### |
1997-Jun-17 Tue
| 3.454
| 3.454
| 3.45
| 3.45
| 28,522
| 98,457
| 29.5
| 29.5
| ### |
1997-Jun-16 Mon
| 3.4
| 3.45
| 3.4
| 3.45
|
|
| ###
| ###
| ### |
1997-Jun-13 Fri
| 3.4
| 3.45
| 3.4
| ###
| 40,540
| 138,849
| ###
| ###
| 0.0 |
1997-Jun-12 Thu
| 3.41
| 3.42
| 3.4
| 3.4
|
|
| 30.7
| 30.7
| 0.2 |
1997-Jun-11 Wed
| ###
| 3.41
| ###
| 3.4
| 16,283
| ###
| ###
| ###
| 0.2 |
1997-Jun-10 Tue
| 3.4
| 3.4
| ###
| ###
| 10,859
| ###
| ###
| ###
| 0.0 |
1997-Jun-06 Fri
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| 72.0
| 72.0
| 0.2 |
1997-Jun-05 Thu
| 3.44
| 3.44
| 3.4
| 3.4
|
|
| 21.6
| 21.6
| 0.2 |
1997-Jun-04 Wed
| ###
| 3.44
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
1997-Jun-03 Tue
| 3.4
| 3.4
| ###
| ###
| 46,325
| 78,752
| 17.9
| 17.9
| 0.0 |
1997-Jun-02 Mon
| 3.4
| 3.44
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
1997-May-30 Fri
| ###
| 3.4
| ###
| 3.4
|
|
| 63.6
| 63.6
| 0.2 |
1997-May-29 Thu
| ###
| 3.4
| ###
| ###
| 24,542
| 41,721
| 81.4
| 81.4
| 0.0 |
1997-May-28 Wed
| 3.25
| ###
| 3.25
| ###
| 22,270
| 36,188
| ###
| ###
| 0.0 |
1997-May-27 Tue
| 3.25
| ###
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
1997-May-26 Mon
| ###
| ###
| 3.25
| 3.25
| 15,027
| ###
| ###
| ###
| 0.2 |
1997-May-23 Fri
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
1997-May-22 Thu
| ###
| ###
| 3.25
| 3.25
|
|
| 11.5
| 11.5
| 0.2 |
1997-May-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-20 Tue
| 3.21
| ###
| 3.21
| ###
| 16,247
| 26,076
| 92.5
| 92.5
| 0.0 |
1997-May-19 Mon
| 3.25
| 3.25
| ###
| 3.2
| 3,573
| ###
| ###
| ###
| 0.2 |
1997-May-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-15 Thu
| ###
| ###
| ###
| ###
| 24,451
| 0
| ###
| ###
| 0.0 |
1997-May-14 Wed
| ###
| ###
| ###
| ###
| 27,551
| 0
| ###
| ###
| 0.0 |
1997-May-13 Tue
| ###
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
1997-May-12 Mon
| 3.22
| ###
| 3.22
| ###
| 225,875
| 363,658
| 93.0
| 93.0
| 0.0 |
1997-May-09 Fri
| 3.22
| 3.21
| ###
| ###
| 13,950
| 22,389
| ###
| ###
| 0.0 |
1997-May-08 Thu
| 3.2
| 3.2
| ###
| ###
| 1,325
| 2,120
| ###
| ###
| 0.0 |
1997-May-07 Wed
| 3.2
| 3.22
| 3.2
| 3.22
| 20,325
| 65,243
| 76.4
| 76.4
| 0.2 |
1997-May-06 Tue
| 3.125
| 3.2
| 3.125
| 3.2
|
|
| 89.5
| 89.5
| 0.2 |
1997-May-05 Mon
| 3.2
| 3.2
| ###
| 3.2
|
|
| 77.3
| 77.3
| 0.2 |
1997-May-02 Fri
| ###
| 3.2
| ###
| 3.2
|
|
| 81.9
| 81.9
| 0.2 |
1997-May-01 Thu
| ###
| ###
| ###
| ###
| 2,270
| 0
| ###
| ###
| 0.0 |
1997-Apr-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-23 Wed
| 3
| ###
| 3
| ###
|
|
| 90.4
| 90.4
| 0.0 |
1997-Apr-22 Tue
| 3
| 3
| 3
| 3
|
|
| 70.1
| 70.1
| 0.2 |
1997-Apr-21 Mon
| ###
| 3
| ###
| 3
|
|
| 76.0
| 76.0
| 0.2 |
1997-Apr-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-17 Thu
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
1997-Apr-16 Wed
| ###
| ###
| ###
| ###
| 4,022
| 0
| ###
| ###
| 0.0 |
1997-Apr-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-14 Mon
| ###
| ###
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
1997-Apr-11 Fri
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
1997-Apr-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-03 Thu
| ###
| ###
| ###
| ###
| 23,221
| 0
| 29.3
| 29.3
| 0.0 |
1997-Apr-02 Wed
| ###
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
1997-Apr-01 Tue
| ###
| ###
| ###
| ###
| 12,048
| 0
| ###
| ###
| 0.0 |
1997-Mar-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-21 Fri
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
1997-Mar-20 Thu
| ###
| ###
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
1997-Mar-19 Wed
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-18 Tue
| ###
| ###
| ###
| ###
| 9,456
| 0
| ###
| ###
| 0.0 |
1997-Mar-17 Mon
| ###
| 3.22
| ###
| 3.2
|
|
| 79.0
| 79.0
| 0.2 |
1997-Mar-14 Fri
| 3.2
| 3.2
| ###
| ###
| 26,158
| 41,852
| ###
| ###
| 0.0 |
1997-Mar-13 Thu
| 3.23
| 3.23
| 3.2
| 3.23
|
|
| 69.5
| 69.5
| ### |
1997-Mar-12 Wed
| 3.21
| 3.23
| 3.21
| 3.23
|
|
| ###
| ###
| ### |
1997-Mar-11 Tue
| 3.21
| 3.24
| 3.21
| 3.21
| 13,244
| ###
| ###
| ###
| ### |
1997-Mar-10 Mon
| 3.2
| 3.22
| 3.2
| 3.22
|
|
| 70.2
| 70.2
| 0.2 |
1997-Mar-07 Fri
| 3.21
| 3.24
| 3.2
| 3.24
|
|
| 77.3
| 77.3
| ### |
1997-Mar-06 Thu
| 3.2
| 3.21
| 3.2
| 3.21
|
|
| 67.9
| 67.9
| ### |
1997-Mar-05 Wed
| 3.25
| 3.25
| 3.2
| 3.24
|
|
| 26.3
| 26.3
| ### |
1997-Mar-04 Tue
| 3.25
| ###
| 3.25
| ###
|
|
| 84.1
| 84.1
| 0.0 |
1997-Mar-03 Mon
| ###
| 3.2
| ###
| 3.2
|
|
| 84.4
| 84.4
| 0.2 |
1997-Feb-28 Fri
| ###
| ###
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
1997-Feb-27 Thu
| 3.21
| 3.22
| 3.21
| 3.21
|
|
| ###
| ###
| ### |
1997-Feb-26 Wed
| 3.2
| 3.23
| 3.2
| 3.23
| 7,620
| ###
| ###
| ###
| ### |
1997-Feb-25 Tue
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
1997-Feb-24 Mon
| ###
| ###
| ###
| ###
| 59,187
| 0
| 27.9
| 27.9
| 0.0 |
1997-Feb-21 Fri
| 3.25
| 3.26
| ###
| ###
| 81,188
| ###
| ###
| ###
| 0.0 |
1997-Feb-20 Thu
| ###
| ###
| 3.26
| 3.26
|
|
| ###
| ###
| 0.2 |
1997-Feb-19 Wed
| 3.22
| ###
| 3.22
| ###
|
|
| 89.0
| 89.0
| 0.0 |
1997-Feb-18 Tue
| 3.25
| 3.25
| 3.24
| 3.24
|
|
| 27.0
| 27.0
| ### |
1997-Feb-17 Mon
| 3.25
| 3.25
| 3.21
| 3.21
|
|
| ###
| ###
| ### |
1997-Feb-14 Fri
| 3.24
| 3.26
| 3.21
| 3.22
|
|
| 32.4
| 32.4
| 0.2 |
1997-Feb-13 Thu
| 3.2
| 3.24
| ###
| 3.23
| 125,775
| 203,755
| ###
| ###
| ### |
1997-Feb-12 Wed
| ###
| 3.2
| ###
| 3.2
|
|
| 82.7
| 82.7
| 0.2 |
1997-Feb-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-06 Thu
| ###
| ###
| ###
| ###
|
|
| 63.8
| 63.8
| 0.0 |
1997-Feb-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-04 Tue
| ###
| ###
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
1997-Feb-03 Mon
| ###
| ###
| ###
| ###
| 6,649
| 0
| 20.8
| 20.8
| 0.0 |
1997-Jan-31 Fri
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-30 Thu
| 3.2
| 3.2
| ###
| ###
| 14,689
| ###
| ###
| ###
| 0.0 |
1997-Jan-29 Wed
| 3.24
| 3.24
| 3.2
| 3.2
|
|
| 17.3
| 17.3
| 0.2 |
1997-Jan-28 Tue
| 3.23
| 3.23
| 3.23
| 3.23
|
|
| ###
| ###
| ### |
1997-Jan-24 Fri
| ###
| 3.23
| ###
| 3.21
| 13,375
| ###
| ###
| ###
| ### |
1997-Jan-23 Thu
| 3.2
| 3.21
| 3.2
| 3.21
|
|
| 72.9
| 72.9
| ### |
1997-Jan-22 Wed
| 3.21
| 3.21
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
1997-Jan-21 Tue
| 3.25
| 3.25
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
1997-Jan-20 Mon
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
1997-Jan-17 Fri
| 3.24
| 3.25
| 3.2
| 3.25
|
|
| 68.5
| 68.5
| 0.2 |
1997-Jan-16 Thu
| 3.25
| 3.25
| 3.24
| 3.24
| 7,143
| 23,179
| 25.7
| 25.7
| ### |
1997-Jan-15 Wed
| ###
| ###
| 3.25
| 3.25
|
|
| 11.5
| 11.5
| 0.2 |
1997-Jan-14 Tue
| ###
| ###
| ###
| ###
| 10,352
| 0
| ###
| ###
| 0.0 |
1997-Jan-10 Fri
| 3.41
| 3.41
| 3.41
| 3.41
| 8,449
| ###
| 70.8
| 70.8
| ### |
1997-Jan-09 Thu
| 3.41
| 3.45
| 3.41
| 3.44
| 12,870
| 44,144
| ###
| ###
| 0.2 |
1997-Jan-08 Wed
| 3.4
| 3.45
| 3.4
| 3.45
|
|
| ###
| ###
| ### |
1997-Jan-07 Tue
| ###
| 3.4
| ###
| 3.4
| 4,549
| ###
| ###
| ###
| 0.2 |
1997-Jan-06 Mon
| 3.2
| ###
| 3.2
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-03 Fri
| 3.2
| 3.25
| 3.2
| 3.25
|
|
| 87.9
| 87.9
| 0.2 |
1997-Jan-02 Thu
| 3.2
| 3.2
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
1996-Dec-31 Tue
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
1996-Dec-30 Mon
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
1996-Dec-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-23 Mon
| 3.2
| 3.2
| ###
| ###
|
|
| 8.9
| 8.9
| 0.0 |
1996-Dec-20 Fri
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
1996-Dec-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-18 Wed
| ###
| ###
| ###
| ###
| 4,723
| 0
| ###
| ###
| 0.0 |
1996-Dec-17 Tue
| ###
| ###
| ###
| ###
| 2,878
| 0
| ###
| ###
| 0.0 |
1996-Dec-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-13 Fri
| ###
| ###
| ###
| ###
| 30,850
| 0
| ###
| ###
| 0.0 |
1996-Dec-12 Thu
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-11 Wed
| 3.144
| ###
| ###
| ###
| 35,578
| 0
| 81.7
| 81.7
| 0.0 |
1996-Dec-10 Tue
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
1996-Dec-09 Mon
| ###
| ###
| ###
| ###
| 53,924
| 0
| ###
| ###
| 0.0 |
1996-Dec-06 Fri
| ###
| ###
| ###
| ###
|
|
| 45.0
| 45.0
| 0.0 |
1996-Dec-05 Thu
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-04 Wed
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-03 Tue
| ###
| 3.2
| ###
| 3.2
|
|
| 86.8
| 86.8
| 0.2 |
1996-Dec-02 Mon
| 3.253
| 3.253
| ###
| 3.2
|
|
| 16.3
| 16.3
| 0.2 |
1996-Nov-29 Fri
| 3.23
| 3.28
| 3.23
| 3.26
|
|
| ###
| ###
| 0.2 |
1996-Nov-28 Thu
| ###
| ###
| 3.23
| 3.23
|
|
| ###
| ###
| ### |
1996-Nov-27 Wed
| ###
| ###
| ###
| ###
| 2,529
| 0
| 27.9
| 27.9
| 0.0 |
1996-Nov-26 Tue
| 3.4
| 3.4
| ###
| ###
| 1,680
| 2,856
| ###
| ###
| 0.0 |
1996-Nov-25 Mon
| ###
| 3.4
| ###
| 3.4
| 5,288
| 8,989
| ###
| ###
| 0.2 |
1996-Nov-22 Fri
| 3.347
| 3.45
| 3.347
| ###
| 36,551
| ###
| ###
| ###
| 0.0 |
1996-Nov-21 Thu
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-20 Wed
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
1996-Nov-19 Tue
| 3.46
| 3.46
| 3.4
| 3.4
| 6,870
| ###
| ###
| ###
| 0.2 |
1996-Nov-18 Mon
| 3.55
| 3.56
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
1996-Nov-15 Fri
| ###
| 3.55
| ###
| 3.55
| 47,881
| 84,988
| 97.4
| 97.4
| ### |
1996-Nov-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-12 Tue
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
1996-Nov-11 Mon
| 3.2
| 3.2
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
1996-Nov-07 Thu
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| 78.2
| 78.2
| 0.2 |
1996-Nov-06 Wed
| ###
| 3.2
| ###
| 3.2
|
|
| 83.5
| 83.5
| 0.2 |
1996-Nov-05 Tue
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
1996-Nov-04 Mon
| ###
| ###
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
1996-Nov-01 Fri
| ###
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
1996-Oct-31 Thu
| ###
| ###
| ###
| ###
| 46,586
| 0
| 67.3
| 67.3
| 0.0 |
1996-Oct-30 Wed
| 3.146
| ###
| ###
| ###
| 30,852
| 0
| 13.8
| 13.8
| 0.0 |
1996-Oct-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-28 Mon
| 3.23
| 3.23
| ###
| 3.2
|
|
| 19.6
| 19.6
| 0.2 |
1996-Oct-25 Fri
| 3.25
| 3.28
| 3.22
| 3.22
|
|
| ###
| ###
| 0.2 |
1996-Oct-24 Thu
| ###
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-23 Wed
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
1996-Oct-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-18 Fri
| 3.42
| 3.42
| 3.42
| 3.42
|
|
| 68.7
| 68.7
| 0.2 |
1996-Oct-17 Thu
| ###
| 3.42
| ###
| 3.42
|
|
| 84.7
| 84.7
| 0.2 |
1996-Oct-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-14 Mon
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
1996-Oct-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-08 Tue
| 3.42
| 3.42
| ###
| ###
|
|
| 13.5
| 13.5
| 0.0 |
1996-Oct-07 Mon
| 3.45
| 3.45
| 3.42
| 3.42
|
|
| ###
| ###
| 0.2 |
1996-Oct-04 Fri
| 3.45
| 3.45
| 3.42
| 3.43
|
|
| 21.0
| 21.0
| 0.2 |
1996-Oct-03 Thu
| 3.48
| 3.49
| 3.42
| 3.45
|
|
| ###
| ###
| ### |
1996-Oct-02 Wed
| 3.47
| 3.49
| 3.4
| 3.49
|
|
| ###
| ###
| ### |
1996-Oct-01 Tue
| 3.49
| 3.49
| 3.47
| 3.47
|
|
| 26.7
| 26.7
| 0.2 |
1996-Sep-30 Mon
| 3.42
| 3.45
| 3.41
| 3.45
|
|
| ###
| ###
| ### |
1996-Sep-27 Fri
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
1996-Sep-26 Thu
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
1996-Sep-25 Wed
| ###
| 3.26
| 3.2
| 3.25
|
|
| 75.7
| 75.7
| 0.2 |
1996-Sep-24 Tue
| ###
| 3.2
| ###
| 3.2
|
|
| 72.6
| 72.6
| 0.2 |
1996-Sep-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-20 Fri
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
1996-Sep-19 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Sep-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-16 Mon
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
1996-Sep-13 Fri
| ###
| ###
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
1996-Sep-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-11 Wed
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-10 Tue
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
1996-Sep-09 Mon
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
1996-Sep-06 Fri
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
1996-Sep-05 Thu
| ###
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-04 Wed
| ###
| 3.4
| ###
| ###
|
|
| 84.7
| 84.7
| 0.0 |
1996-Sep-03 Tue
| ###
| 3.25
| 3.2
| 3.25
|
|
| 87.5
| 87.5
| 0.2 |
1996-Sep-02 Mon
| ###
| 3.2
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
1996-Aug-30 Fri
| ###
| ###
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
1996-Aug-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-28 Wed
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
1996-Aug-27 Tue
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-26 Mon
| ###
| 3.25
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
1996-Aug-23 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Aug-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-21 Wed
| ###
| ###
| 3.25
| ###
|
|
| 62.5
| 62.5
| 0.0 |
1996-Aug-20 Tue
| 3.45
| 3.45
| ###
| ###
|
|
| 5.0
| 5.0
| 0.0 |
1996-Aug-19 Mon
| 3.43
| 3.5
| 3.43
| 3.49
|
|
| ###
| ###
| ### |
1996-Aug-16 Fri
| 3.42
| 3.42
| 3.4
| 3.4
|
|
| 16.6
| 16.6
| 0.2 |
1996-Aug-15 Thu
| 3.42
| 3.42
| 3.42
| 3.42
|
|
| 72.4
| 72.4
| 0.2 |
1996-Aug-14 Wed
| 3.4
| 3.42
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
1996-Aug-13 Tue
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| 68.5
| 68.5
| 0.2 |
1996-Aug-12 Mon
| 3.4
| 3.41
| 3.4
| 3.4
|
|
| 76.1
| 76.1
| 0.2 |
1996-Aug-09 Fri
| 3.45
| 3.45
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
1996-Aug-08 Thu
| 3.54
| 3.54
| 3.5
| 3.54
|
|
| 69.9
| 69.9
| 0.3 |
1996-Aug-07 Wed
| 3.56
| 3.56
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
1996-Aug-06 Tue
| 3.45
| 3.55
| 3.45
| 3.55
|
|
| 93.3
| 93.3
| ### |
1996-Aug-05 Mon
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
1996-Aug-02 Fri
| 3.26
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-01 Thu
| 3.21
| 3.28
| 3.21
| 3.24
|
|
| ###
| ###
| ### |
1996-Jul-31 Wed
| 3.29
| ###
| 3.24
| 3.24
|
|
| ###
| ###
| ### |
1996-Jul-30 Tue
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| 77.2
| 77.2
| 0.2 |
1996-Jul-29 Mon
| 3.29
| 3.29
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
1996-Jul-26 Fri
| 3.28
| ###
| 3.25
| 3.25
|
|
| 18.6
| 18.6
| 0.2 |
1996-Jul-25 Thu
| 3.26
| 3.29
| 3.26
| 3.28
|
|
| 84.2
| 84.2
| 0.2 |
1996-Jul-24 Wed
| ###
| ###
| 3.25
| 3.26
|
|
| 26.5
| 26.5
| 0.2 |
1996-Jul-23 Tue
| ###
| ###
| 3.24
| 3.24
|
|
| ###
| ###
| ### |
1996-Jul-22 Mon
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-19 Fri
| ###
| ###
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-18 Thu
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
1996-Jul-17 Wed
| 3.24
| ###
| 3.24
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-16 Tue
| 3.2
| 3.24
| 3.2
| 3.24
|
|
| ###
| ###
| ### |
1996-Jul-15 Mon
| 3.28
| 3.28
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
1996-Jul-12 Fri
| 3.27
| 3.28
| 3.25
| 3.28
|
|
| 84.3
| 84.3
| 0.2 |
1996-Jul-11 Thu
| ###
| ###
| 3.28
| 3.28
|
|
| ###
| ###
| 0.2 |
1996-Jul-10 Wed
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
1996-Jul-09 Tue
| 3.24
| 3.25
| 3.2
| 3.2
|
|
| 17.5
| 17.5
| 0.2 |
1996-Jul-08 Mon
| 3.25
| 3.26
| 3.22
| 3.25
|
|
| 83.3
| 83.3
| 0.2 |
1996-Jul-05 Fri
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
1996-Jul-04 Thu
| ###
| ###
| 3.21
| 3.21
|
|
| 9.0
| 9.0
| ### |
1996-Jul-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-01 Mon
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
|