End of day Prices (full format), 2400 Days for (ARG) ARGO INVESTMENTS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.34 |
2005-Mar-04 Fri
| ###
| ###
| ###
| ###
| 72,925
| 0
| ###
| ###
| 0.0 |
2005-Mar-03 Thu
| 5.55
| ###
| 5.55
| ###
| 42,726
| ###
| ###
| ###
| 0.0 |
2005-Mar-02 Wed
| 5.51
| 5.55
| 5.46
| 5.55
|
|
| ###
| ###
| ### |
2005-Mar-01 Tue
| 5.56
| 5.59
| 5.5
| 5.5
| 57,187
| ###
| 26.5
| 26.5
| 0.4 |
2005-Feb-28 Mon
| ###
| ###
| 5.55
| 5.56
| 64,274
| ###
| ###
| ###
| 0.4 |
2005-Feb-25 Fri
| ###
| ###
| 5.53
| 5.55
|
|
| ###
| ###
| ### |
2005-Feb-24 Thu
| 5.57
| ###
| 5.56
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2005-Feb-23 Wed
| 5.55
| ###
| 5.45
| 5.57
|
|
| ###
| ###
| 0.4 |
2005-Feb-22 Tue
| ###
| ###
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-21 Mon
| 5.7
| 5.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-18 Fri
| 5.75
| 5.77
| 5.71
| 5.75
|
|
| ###
| ###
| ### |
2005-Feb-17 Thu
| 5.74
| 5.75
| 5.7
| 5.75
|
|
| ###
| ###
| ### |
2005-Feb-16 Wed
| 5.7
| 5.77
| ###
| 5.73
|
|
| ###
| ###
| ### |
2005-Feb-15 Tue
| 5.75
| 5.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-14 Mon
| 5.73
| 5.79
| 5.73
| 5.77
|
|
| ###
| ###
| 0.4 |
2005-Feb-11 Fri
| 5.75
| 5.75
| 5.71
| 5.72
|
|
| 26.5
| 26.5
| 0.4 |
2005-Feb-10 Thu
| ###
| 5.76
| ###
| 5.76
|
|
| 84.4
| 84.4
| ### |
2005-Feb-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-08 Tue
| 5.59
| ###
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-07 Mon
| 5.55
| 5.59
| 5.52
| 5.53
|
|
| ###
| ###
| ### |
2005-Feb-04 Fri
| 5.5
| 5.56
| 5.49
| 5.5
| 112,080
| 619,242
| ###
| ###
| 0.4 |
2005-Feb-03 Thu
| 5.49
| 5.51
| 5.48
| 5.5
|
|
| ###
| ###
| 0.4 |
2005-Feb-02 Wed
| 5.49
| 5.5
| 5.45
| 5.46
|
|
| ###
| ###
| ### |
2005-Feb-01 Tue
| 5.48
| 5.51
| 5.47
| 5.49
|
|
| 68.9
| 68.9
| 0.4 |
2005-Jan-31 Mon
| 5.47
| 5.49
| 5.45
| 5.49
| 99,554
| ###
| 75.8
| 75.8
| 0.4 |
2005-Jan-28 Fri
| 5.44
| 5.46
| 5.43
| 5.45
| 80,626
| ###
| 70.4
| 70.4
| ### |
2005-Jan-27 Thu
| 5.45
| 5.45
| 5.4
| 5.44
|
|
| 30.4
| 30.4
| 0.4 |
2005-Jan-25 Tue
| 5.41
| 5.43
| 5.4
| 5.43
| 67,189
| 363,828
| 74.1
| 74.1
| 0.4 |
2005-Jan-24 Mon
| 5.43
| 5.43
| ###
| 5.4
|
|
| 31.1
| 31.1
| 0.4 |
2005-Jan-21 Fri
| 5.43
| 5.45
| 5.41
| 5.44
|
|
| 68.5
| 68.5
| 0.4 |
2005-Jan-20 Thu
| 5.45
| 5.49
| 5.43
| 5.43
| 138,253
| ###
| ###
| ###
| 0.4 |
2005-Jan-19 Wed
| 5.46
| 5.49
| 5.45
| 5.45
| 54,379
| 297,453
| ###
| ###
| ### |
2005-Jan-18 Tue
| 5.49
| 5.5
| 5.45
| 5.46
| 93,624
| ###
| 35.9
| 35.9
| ### |
2005-Jan-17 Mon
| 5.48
| 5.49
| 5.45
| 5.48
| 39,283
| 214,878
| ###
| ###
| ### |
2005-Jan-14 Fri
| 5.44
| 5.49
| 5.44
| 5.48
|
|
| ###
| ###
| ### |
2005-Jan-13 Thu
| 5.44
| 5.46
| ###
| 5.44
|
|
| 69.1
| 69.1
| 0.4 |
2005-Jan-12 Wed
| 5.48
| 5.48
| 5.41
| 5.42
| 32,324
| ###
| ###
| ###
| 0.4 |
2005-Jan-11 Tue
| 5.44
| 5.49
| 5.41
| 5.49
| 35,729
| 194,723
| 77.2
| 77.2
| 0.4 |
2005-Jan-10 Mon
| ###
| 5.48
| ###
| 5.44
|
|
| ###
| ###
| 0.4 |
2005-Jan-07 Fri
| 5.4
| 5.42
| ###
| ###
| 73,085
| ###
| 21.9
| 21.9
| 0.0 |
2005-Jan-06 Thu
| 5.44
| 5.44
| 5.4
| 5.4
|
|
| 22.4
| 22.4
| 0.4 |
2005-Jan-05 Wed
| 5.4
| 5.44
| 5.4
| 5.44
| 69,554
| 376,982
| 78.7
| 78.7
| 0.4 |
2005-Jan-04 Tue
| 5.42
| 5.44
| 5.41
| 5.44
|
|
| ###
| ###
| 0.4 |
2004-Dec-31 Fri
| 5.44
| 5.44
| 5.41
| 5.41
| 9,754
| ###
| 18.3
| 18.3
| ### |
2004-Dec-30 Thu
| 5.43
| 5.44
| 5.4
| 5.41
|
|
| 20.8
| 20.8
| ### |
2004-Dec-29 Wed
| 5.44
| 5.44
| 5.4
| 5.41
|
|
| ###
| ###
| ### |
2004-Dec-24 Fri
| 5.51
| 5.51
| 5.41
| 5.41
|
|
| ###
| ###
| ### |
2004-Dec-23 Thu
| 5.47
| 5.54
| ###
| 5.54
| 169,681
| ###
| 80.9
| 80.9
| 0.4 |
2004-Dec-22 Wed
| 5.49
| 5.54
| ###
| 5.51
| 146,376
| ###
| ###
| ###
| ### |
2004-Dec-21 Tue
| ###
| 5.5
| ###
| 5.5
|
|
| ###
| ###
| 0.4 |
2004-Dec-20 Mon
| 5.4
| 5.4
| ###
| ###
| 90,081
| ###
| ###
| ###
| 0.0 |
2004-Dec-17 Fri
| 5.29
| 5.4
| 5.28
| 5.4
|
|
| ###
| ###
| 0.4 |
2004-Dec-16 Thu
| 5.29
| 5.29
| 5.23
| 5.29
| 84,146
| ###
| ###
| ###
| 0.4 |
2004-Dec-15 Wed
| 5.25
| 5.29
| 5.23
| 5.25
|
|
| 70.2
| 70.2
| 0.4 |
2004-Dec-14 Tue
| 5.24
| 5.29
| 5.23
| 5.28
| 95,375
| 501,672
| 78.7
| 78.7
| 0.4 |
2004-Dec-13 Mon
| 5.27
| ###
| 5.24
| 5.24
|
|
| 35.8
| 35.8
| 0.4 |
2004-Dec-10 Fri
| 5.25
| 5.25
| 5.22
| 5.23
|
|
| 33.2
| 33.2
| ### |
2004-Dec-09 Thu
| 5.2
| 5.25
| 5.2
| 5.22
|
|
| ###
| ###
| 0.4 |
2004-Dec-08 Wed
| 5.21
| 5.23
| 5.2
| 5.2
|
|
| ###
| ###
| ### |
2004-Dec-07 Tue
| 5.21
| 5.25
| 5.21
| 5.23
|
|
| 78.1
| 78.1
| ### |
2004-Dec-06 Mon
| 5.25
| 5.25
| 5.2
| 5.22
|
|
| 35.2
| 35.2
| 0.4 |
2004-Dec-03 Fri
| 5.22
| 5.25
| 5.22
| 5.22
|
|
| 73.7
| 73.7
| 0.4 |
2004-Dec-02 Thu
| 5.21
| 5.25
| 5.2
| 5.25
| 123,674
| ###
| 73.9
| 73.9
| 0.4 |
2004-Dec-01 Wed
| 5.21
| 5.22
| 5.2
| 5.22
|
|
| ###
| ###
| 0.4 |
2004-Nov-30 Tue
| 5.24
| 5.24
| ###
| ###
| 70,386
| ###
| ###
| ###
| 0.0 |
2004-Nov-29 Mon
| 5.24
| 5.24
| ###
| 5.24
|
|
| 70.2
| 70.2
| 0.4 |
2004-Nov-26 Fri
| ###
| 5.24
| ###
| 5.24
|
|
| ###
| ###
| 0.4 |
2004-Nov-25 Thu
| ###
| 5.2
| ###
| 5.2
|
|
| ###
| ###
| ### |
2004-Nov-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-23 Tue
| ###
| ###
| ###
| ###
| 82,154
| 0
| ###
| ###
| 0.0 |
2004-Nov-22 Mon
| ###
| ###
| ###
| ###
| 183,687
| 0
| ###
| ###
| 0.0 |
2004-Nov-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-17 Wed
| ###
| ###
| ###
| ###
| 46,545
| 0
| ###
| ###
| 0.0 |
2004-Nov-16 Tue
| ###
| ###
| ###
| ###
| 142,159
| 0
| ###
| ###
| 0.0 |
2004-Nov-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-12 Fri
| ###
| ###
| ###
| ###
| 136,478
| 0
| 21.3
| 21.3
| 0.0 |
2004-Nov-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-09 Tue
| ###
| ###
| ###
| ###
| 80,777
| 0
| ###
| ###
| 0.0 |
2004-Nov-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-05 Fri
| ###
| ###
| ###
| ###
| 150,682
| 0
| 32.4
| 32.4
| 0.0 |
2004-Nov-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-03 Wed
| ###
| ###
| ###
| ###
| 118,249
| 0
| 67.0
| 67.0
| 0.0 |
2004-Nov-02 Tue
| ###
| ###
| ###
| ###
| 46,121
| 0
| ###
| ###
| 0.0 |
2004-Nov-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-29 Fri
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2004-Oct-28 Thu
| ###
| ###
| ###
| ###
| 59,973
| 0
| ###
| ###
| 0.0 |
2004-Oct-27 Wed
| ###
| ###
| ###
| ###
| 93,242
| 0
| 68.4
| 68.4
| 0.0 |
2004-Oct-26 Tue
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2004-Oct-25 Mon
| 5
| ###
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2004-Oct-22 Fri
| ###
| ###
| 5
| ###
| 65,120
| ###
| 27.1
| 27.1
| 0.0 |
2004-Oct-21 Thu
| ###
| ###
| ###
| 5
|
|
| 68.2
| 68.2
| 0.4 |
2004-Oct-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-19 Tue
| ###
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2004-Oct-18 Mon
| ###
| 5
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2004-Oct-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-14 Thu
| ###
| ###
| ###
| ###
| 135,320
| 0
| ###
| ###
| 0.0 |
2004-Oct-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-12 Tue
| ###
| ###
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2004-Oct-11 Mon
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2004-Oct-08 Fri
| ###
| ###
| ###
| ###
| 151,128
| 0
| 70.2
| 70.2
| 0.0 |
2004-Oct-07 Thu
| ###
| ###
| ###
| ###
| 101,746
| 0
| ###
| ###
| 0.0 |
2004-Oct-06 Wed
| ###
| ###
| ###
| ###
| 189,671
| 0
| 69.2
| 69.2
| 0.0 |
2004-Oct-05 Tue
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2004-Oct-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-01 Fri
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2004-Sep-30 Thu
| ###
| ###
| 4.87
| ###
| 113,774
| ###
| 68.4
| 68.4
| 0.0 |
2004-Sep-29 Wed
| 4.88
| ###
| 4.87
| 4.88
|
|
| 65.6
| 65.6
| 0.3 |
2004-Sep-28 Tue
| 4.88
| ###
| 4.87
| 4.88
| 97,247
| ###
| 68.7
| 68.7
| 0.3 |
2004-Sep-27 Mon
| ###
| ###
| 4.87
| 4.88
|
|
| 31.4
| 31.4
| 0.3 |
2004-Sep-24 Fri
| 4.89
| ###
| 4.88
| 4.88
| 58,124
| 141,822
| ###
| ###
| 0.3 |
2004-Sep-23 Thu
| 4.88
| ###
| 4.87
| ###
| 59,777
| 145,556
| ###
| ###
| 0.0 |
2004-Sep-22 Wed
| 4.88
| ###
| 4.87
| 4.88
|
|
| 66.5
| 66.5
| 0.3 |
2004-Sep-21 Tue
| 4.89
| 4.89
| 4.87
| 4.89
| 99,183
| ###
| 66.5
| 66.5
| ### |
2004-Sep-20 Mon
| 4.88
| 4.89
| 4.86
| 4.87
|
|
| 33.5
| 33.5
| 0.3 |
2004-Sep-17 Fri
| 4.88
| 4.89
| 4.87
| 4.88
| 69,780
| 340,526
| ###
| ###
| 0.3 |
2004-Sep-16 Thu
| 4.87
| 4.89
| 4.86
| 4.88
|
|
| 63.4
| 63.4
| 0.3 |
2004-Sep-15 Wed
| 4.87
| 4.89
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
2004-Sep-14 Tue
| 4.88
| 4.89
| 4.85
| 4.86
| 74,243
| ###
| ###
| ###
| 0.3 |
2004-Sep-13 Mon
| 4.88
| 4.89
| 4.85
| 4.88
|
|
| 68.9
| 68.9
| 0.3 |
2004-Sep-10 Fri
| 4.85
| ###
| 4.85
| 4.88
| 101,240
| ###
| ###
| ###
| 0.3 |
2004-Sep-09 Thu
| 4.89
| ###
| 4.85
| 4.85
| 98,574
| 239,041
| ###
| ###
| ### |
2004-Sep-08 Wed
| 4.86
| 4.89
| 4.86
| 4.89
|
|
| ###
| ###
| ### |
2004-Sep-07 Tue
| 4.88
| 4.89
| 4.85
| 4.86
| 107,422
| 523,145
| ###
| ###
| 0.3 |
2004-Sep-06 Mon
| 4.89
| ###
| 4.85
| 4.88
|
|
| ###
| ###
| 0.3 |
2004-Sep-03 Fri
| ###
| ###
| 4.85
| 4.86
|
|
| 21.9
| 21.9
| 0.3 |
2004-Sep-02 Thu
| ###
| ###
| 4.89
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2004-Sep-01 Wed
| ###
| ###
| ###
| ###
| 47,272
| 0
| ###
| ###
| 0.0 |
2004-Aug-31 Tue
| 4.88
| ###
| 4.86
| 4.89
|
|
| 71.5
| 71.5
| ### |
2004-Aug-30 Mon
| 4.88
| 4.88
| 4.86
| 4.88
|
|
| ###
| ###
| 0.3 |
2004-Aug-27 Fri
| 4.88
| 4.88
| 4.86
| 4.86
| 109,042
| ###
| 23.0
| 23.0
| 0.3 |
2004-Aug-26 Thu
| 4.87
| 4.89
| 4.85
| 4.88
| 151,026
| ###
| 71.4
| 71.4
| 0.3 |
2004-Aug-25 Wed
| 4.88
| ###
| 4.85
| 4.88
| 124,473
| 301,847
| 68.2
| 68.2
| 0.3 |
2004-Aug-24 Tue
| 4.85
| ###
| 4.85
| 4.87
|
|
| ###
| ###
| 0.3 |
2004-Aug-23 Mon
| 4.88
| ###
| 4.85
| 4.85
|
|
| 25.0
| 25.0
| ### |
2004-Aug-20 Fri
| ###
| ###
| 4.85
| 4.85
| 43,876
| ###
| 16.7
| 16.7
| ### |
2004-Aug-19 Thu
| 4.86
| ###
| 4.86
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2004-Aug-18 Wed
| 4.83
| ###
| 4.82
| 4.85
|
|
| 78.0
| 78.0
| ### |
2004-Aug-17 Tue
| 4.87
| 4.87
| 4.81
| 4.83
|
|
| 24.8
| 24.8
| 0.3 |
2004-Aug-16 Mon
| ###
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2004-Aug-13 Fri
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2004-Aug-12 Thu
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2004-Aug-11 Wed
| 5
| ###
| 5
| ###
| 71,759
| ###
| 74.5
| 74.5
| 0.0 |
2004-Aug-10 Tue
| 5
| ###
| ###
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2004-Aug-09 Mon
| ###
| ###
| ###
| 5
|
|
| 77.5
| 77.5
| 0.4 |
2004-Aug-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-05 Thu
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2004-Aug-04 Wed
| ###
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-03 Tue
| 4.89
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-02 Mon
| 4.86
| ###
| 4.82
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2004-Jul-30 Fri
| 4.87
| 4.88
| 4.83
| 4.83
| 49,273
| 239,220
| ###
| ###
| 0.3 |
2004-Jul-29 Thu
| 4.85
| 4.87
| 4.82
| 4.87
| 57,986
| 280,942
| ###
| ###
| 0.3 |
2004-Jul-28 Wed
| 4.85
| 4.88
| 4.81
| 4.82
| 86,789
| ###
| ###
| ###
| 0.3 |
2004-Jul-27 Tue
| 4.82
| 4.87
| 4.82
| 4.85
|
|
| 72.7
| 72.7
| ### |
2004-Jul-26 Mon
| 4.83
| 4.85
| 4.81
| 4.81
| 83,754
| ###
| 34.0
| 34.0
| ### |
2004-Jul-23 Fri
| 4.86
| 4.89
| 4.83
| 4.83
|
|
| 28.9
| 28.9
| 0.3 |
2004-Jul-22 Thu
| 4.85
| 4.86
| 4.84
| 4.84
|
|
| 30.3
| 30.3
| 0.3 |
2004-Jul-21 Wed
| 4.85
| 4.86
| 4.84
| 4.84
| 65,225
| 316,341
| 27.1
| 27.1
| 0.3 |
2004-Jul-20 Tue
| 4.86
| 4.88
| 4.85
| 4.85
| 94,954
| 461,951
| ###
| ###
| ### |
2004-Jul-19 Mon
| 4.86
| 4.89
| 4.84
| 4.86
| 43,729
| 212,741
| 68.6
| 68.6
| 0.3 |
2004-Jul-16 Fri
| 4.84
| 4.88
| 4.84
| 4.84
| 76,753
| ###
| ###
| ###
| 0.3 |
2004-Jul-15 Thu
| 4.85
| ###
| 4.84
| 4.84
| 124,884
| ###
| 30.3
| 30.3
| 0.3 |
2004-Jul-14 Wed
| 4.86
| 4.88
| 4.84
| 4.85
|
|
| 37.5
| 37.5
| ### |
2004-Jul-13 Tue
| ###
| ###
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
2004-Jul-12 Mon
| 4.88
| ###
| 4.88
| 4.89
|
|
| ###
| ###
| ### |
2004-Jul-09 Fri
| 4.87
| 4.87
| 4.86
| 4.87
|
|
| ###
| ###
| 0.3 |
2004-Jul-08 Thu
| 4.84
| ###
| 4.82
| 4.85
| 75,453
| 181,841
| ###
| ###
| ### |
2004-Jul-07 Wed
| 4.83
| 4.85
| 4.83
| 4.84
| 64,377
| 311,584
| 65.7
| 65.7
| 0.3 |
2004-Jul-06 Tue
| 4.83
| 4.88
| 4.82
| 4.86
|
|
| 70.5
| 70.5
| 0.3 |
2004-Jul-05 Mon
| 4.84
| 4.84
| 4.81
| 4.82
| 60,177
| 290,354
| 23.6
| 23.6
| 0.3 |
2004-Jul-02 Fri
| 4.8
| 4.85
| 4.8
| 4.82
| 77,747
| 375,129
| 71.5
| 71.5
| 0.3 |
2004-Jul-01 Thu
| 4.82
| 4.83
| 4.8
| 4.8
| 139,858
| ###
| ###
| ###
| 0.3 |
2004-Jun-30 Wed
| 4.82
| 4.84
| 4.8
| 4.82
| 109,552
| 528,040
| ###
| ###
| 0.3 |
2004-Jun-29 Tue
| 4.82
| 4.84
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2004-Jun-28 Mon
| 4.8
| 4.82
| 4.8
| 4.8
|
|
| 74.2
| 74.2
| 0.3 |
2004-Jun-25 Fri
| 4.86
| 4.86
| 4.8
| 4.8
| 116,441
| ###
| 22.5
| 22.5
| 0.3 |
2004-Jun-24 Thu
| 4.83
| 4.88
| 4.81
| 4.87
|
|
| ###
| ###
| 0.3 |
2004-Jun-23 Wed
| 4.84
| 4.87
| 4.8
| 4.83
|
|
| ###
| ###
| 0.3 |
2004-Jun-22 Tue
| 4.81
| 4.84
| 4.8
| 4.84
|
|
| ###
| ###
| 0.3 |
2004-Jun-21 Mon
| 4.8
| 4.81
| 4.78
| 4.79
|
|
| 28.0
| 28.0
| 0.3 |
2004-Jun-18 Fri
| 4.8
| 4.8
| 4.76
| 4.8
| 67,949
| ###
| 71.7
| 71.7
| 0.3 |
2004-Jun-17 Thu
| 4.79
| 4.8
| 4.77
| 4.8
|
|
| ###
| ###
| 0.3 |
2004-Jun-16 Wed
| 4.78
| 4.79
| 4.76
| 4.76
| 76,641
| ###
| 27.0
| 27.0
| ### |
2004-Jun-15 Tue
| 4.77
| 4.79
| 4.73
| 4.78
|
|
| 79.1
| 79.1
| ### |
2004-Jun-14 Mon
| 4.8
| 4.8
| 4.75
| 4.77
| 114,529
| 546,875
| 26.7
| 26.7
| ### |
2004-Jun-11 Fri
| 4.8
| 4.8
| 4.75
| 4.77
| 114,529
| 546,875
| 26.8
| 26.8
| ### |
2004-Jun-10 Thu
| 4.79
| 4.8
| 4.76
| 4.8
|
|
| 72.5
| 72.5
| 0.3 |
2004-Jun-09 Wed
| 4.8
| 4.8
| 4.76
| 4.8
|
|
| ###
| ###
| 0.3 |
2004-Jun-08 Tue
| 4.78
| 4.8
| 4.76
| 4.76
|
|
| ###
| ###
| ### |
2004-Jun-07 Mon
| 4.8
| 4.81
| 4.77
| 4.77
|
|
| 29.1
| 29.1
| ### |
2004-Jun-04 Fri
| 4.79
| 4.8
| 4.78
| 4.8
| 42,243
| 202,343
| 73.6
| 73.6
| 0.3 |
2004-Jun-03 Thu
| 4.78
| 4.8
| 4.78
| 4.8
|
|
| 77.2
| 77.2
| 0.3 |
2004-Jun-02 Wed
| 4.75
| 4.77
| 4.71
| 4.77
|
|
| 72.2
| 72.2
| ### |
2004-Jun-01 Tue
| 4.75
| 4.75
| 4.72
| 4.75
|
|
| ###
| ###
| ### |
2004-May-31 Mon
| 4.72
| 4.75
| 4.71
| 4.75
| 47,054
| ###
| ###
| ###
| ### |
2004-May-28 Fri
| 4.74
| 4.75
| 4.71
| 4.71
| 57,621
| 272,547
| ###
| ###
| ### |
2004-May-27 Thu
| 4.73
| 4.74
| 4.7
| 4.71
| 83,453
| ###
| ###
| ###
| ### |
2004-May-26 Wed
| 4.75
| 4.76
| 4.7
| 4.72
|
|
| ###
| ###
| 0.3 |
2004-May-25 Tue
| 4.75
| 4.8
| 4.71
| 4.74
|
|
| 33.9
| 33.9
| 0.3 |
2004-May-24 Mon
| 4.76
| 4.79
| 4.72
| 4.76
| 78,828
| 374,827
| 76.7
| 76.7
| ### |
2004-May-21 Fri
| 4.7
| 4.81
| ###
| 4.72
|
|
| 69.3
| 69.3
| 0.3 |
2004-May-20 Thu
| 4.74
| 4.74
| 4.7
| 4.72
|
|
| 30.1
| 30.1
| 0.3 |
2004-May-19 Wed
| 4.76
| 4.76
| 4.72
| 4.74
|
|
| ###
| ###
| 0.3 |
2004-May-18 Tue
| 4.77
| 4.8
| 4.75
| 4.76
|
|
| 33.8
| 33.8
| ### |
2004-May-17 Mon
| 4.83
| 4.83
| 4.76
| 4.77
| 39,055
| ###
| ###
| ###
| ### |
2004-May-14 Fri
| 4.8
| 4.83
| 4.76
| 4.83
| 60,042
| ###
| ###
| ###
| 0.3 |
2004-May-13 Thu
| 4.75
| 4.78
| 4.75
| 4.78
|
|
| 78.7
| 78.7
| ### |
2004-May-12 Wed
| 4.76
| 4.78
| 4.7
| 4.75
| 113,676
| 538,824
| 28.8
| 28.8
| ### |
2004-May-11 Tue
| ###
| 4.76
| ###
| 4.76
| 100,950
| ###
| 86.1
| 86.1
| ### |
2004-May-10 Mon
| 4.79
| 4.79
| 4.7
| 4.7
|
|
| ###
| ###
| 0.3 |
2004-May-07 Fri
| 4.8
| 4.81
| 4.79
| 4.79
|
|
| 34.4
| 34.4
| 0.3 |
2004-May-06 Thu
| 4.83
| 4.83
| 4.79
| 4.8
| 71,158
| ###
| 29.9
| 29.9
| 0.3 |
2004-May-05 Wed
| 4.83
| 4.84
| 4.8
| 4.83
| 86,987
| 419,277
| ###
| ###
| 0.3 |
2004-May-04 Tue
| 4.82
| 4.84
| 4.81
| 4.82
| 51,779
| ###
| ###
| ###
| 0.3 |
2004-May-03 Mon
| 4.85
| 4.85
| 4.8
| 4.82
| 47,546
| ###
| 35.3
| 35.3
| 0.3 |
2004-Apr-30 Fri
| 4.82
| 4.85
| 4.8
| 4.85
|
|
| 71.0
| 71.0
| ### |
2004-Apr-29 Thu
| 4.85
| 4.86
| 4.82
| 4.84
|
|
| ###
| ###
| 0.3 |
2004-Apr-28 Wed
| 4.89
| 4.89
| 4.86
| 4.86
| 73,282
| 357,249
| ###
| ###
| 0.3 |
2004-Apr-27 Tue
| 4.86
| 4.88
| 4.85
| 4.87
| 48,889
| 237,844
| 75.1
| 75.1
| 0.3 |
2004-Apr-26 Mon
| 4.87
| 4.88
| 4.84
| 4.84
|
|
| ###
| ###
| 0.3 |
2004-Apr-23 Fri
| 4.89
| 4.89
| 4.85
| 4.87
|
|
| 29.6
| 29.6
| 0.3 |
2004-Apr-22 Thu
| 4.82
| 4.87
| 4.8
| 4.87
|
|
| 84.8
| 84.8
| 0.3 |
2004-Apr-21 Wed
| 4.81
| 4.84
| 4.78
| 4.81
|
|
| ###
| ###
| ### |
2004-Apr-20 Tue
| 4.86
| 4.86
| 4.79
| 4.81
| 99,127
| 478,287
| 23.6
| 23.6
| ### |
2004-Apr-19 Mon
| 4.88
| 4.89
| 4.8
| 4.86
| 147,521
| ###
| ###
| ###
| 0.3 |
2004-Apr-16 Fri
| 4.86
| ###
| 4.85
| 4.89
| 70,751
| 171,571
| 76.0
| 76.0
| ### |
2004-Apr-15 Thu
| ###
| ###
| 4.85
| 4.86
| 54,671
| 132,577
| ###
| ###
| 0.3 |
2004-Apr-14 Wed
| ###
| ###
| 4.87
| 4.88
|
|
| 32.7
| 32.7
| 0.3 |
2004-Apr-13 Tue
| ###
| ###
| ###
| ###
| 50,371
| 0
| ###
| ###
| 0.0 |
2004-Apr-08 Thu
| ###
| ###
| ###
| ###
| 72,926
| 0
| 27.4
| 27.4
| 0.0 |
2004-Apr-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-06 Tue
| 5
| 5
| ###
| ###
| 76,023
| 190,057
| 34.7
| 34.7
| 0.0 |
2004-Apr-05 Mon
| ###
| ###
| ###
| 5
| 99,629
| 0
| ###
| ###
| 0.4 |
2004-Apr-02 Fri
| ###
| ###
| ###
| ###
| 50,570
| 0
| ###
| ###
| 0.0 |
2004-Apr-01 Thu
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2004-Mar-31 Wed
| ###
| ###
| ###
| ###
| 74,487
| 0
| ###
| ###
| 0.0 |
2004-Mar-30 Tue
| ###
| ###
| ###
| ###
| 76,689
| 0
| 71.0
| 71.0
| 0.0 |
2004-Mar-29 Mon
| ###
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2004-Mar-26 Fri
| ###
| ###
| ###
| ###
| 43,584
| 0
| 77.3
| 77.3
| 0.0 |
2004-Mar-25 Thu
| ###
| ###
| ###
| ###
| 67,444
| 0
| ###
| ###
| 0.0 |
2004-Mar-24 Wed
| ###
| ###
| 4.89
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2004-Mar-23 Tue
| 4.87
| ###
| 4.86
| ###
| 44,746
| ###
| 76.3
| 76.3
| 0.0 |
2004-Mar-22 Mon
| ###
| ###
| 4.85
| 4.88
|
|
| ###
| ###
| 0.3 |
2004-Mar-19 Fri
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2004-Mar-18 Thu
| ###
| ###
| 4.89
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2004-Mar-17 Wed
| ###
| ###
| 4.87
| 4.88
| 68,347
| 166,424
| ###
| ###
| 0.3 |
2004-Mar-16 Tue
| 4.87
| ###
| 4.87
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2004-Mar-15 Mon
| ###
| ###
| 4.85
| 4.86
|
|
| 25.3
| 25.3
| 0.3 |
2004-Mar-12 Fri
| 4.87
| ###
| 4.85
| ###
| 60,488
| 146,683
| 75.8
| 75.8
| 0.0 |
2004-Mar-11 Thu
| 4.88
| ###
| 4.87
| 4.87
| 73,643
| 179,320
| 36.0
| 36.0
| 0.3 |
2004-Mar-10 Wed
| ###
| ###
| 4.88
| 4.88
| 142,971
| 348,849
| 28.0
| 28.0
| 0.3 |
2004-Mar-09 Tue
| 4.89
| ###
| 4.88
| 4.88
|
|
| 33.2
| 33.2
| 0.3 |
2004-Mar-08 Mon
| 4.85
| 4.88
| 4.85
| 4.88
| 46,488
| ###
| 77.6
| 77.6
| 0.3 |
2004-Mar-05 Fri
| ###
| ###
| ###
| ###
| 72,925
| 0
| 69.1
| 69.1
| 0.0 |
2004-Mar-04 Thu
| 4.84
| 4.86
| 4.82
| 4.85
| 140,228
| ###
| ###
| ###
| ### |
2004-Mar-03 Wed
| 4.87
| 4.88
| 4.82
| 4.82
| 71,572
| 347,124
| ###
| ###
| 0.3 |
2004-Mar-02 Tue
| ###
| ###
| 4.84
| 4.87
|
|
| ###
| ###
| 0.3 |
2004-Mar-01 Mon
| ###
| ###
| 4.86
| ###
| 94,248
| 229,022
| 25.5
| 25.5
| 0.0 |
2004-Feb-27 Fri
| ###
| ###
| ###
| ###
| 83,572
| 0
| ###
| ###
| 0.0 |
2004-Feb-26 Thu
| 5
| 5
| ###
| 5
| 128,578
| 321,445
| 73.5
| 73.5
| 0.4 |
2004-Feb-25 Wed
| ###
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2004-Feb-24 Tue
| ###
| ###
| ###
| ###
| 140,842
| 0
| ###
| ###
| 0.0 |
2004-Feb-23 Mon
| 5.27
| 5.27
| ###
| ###
| 200,726
| ###
| 9.3
| 9.3
| 0.0 |
2004-Feb-20 Fri
| ###
| ###
| 5.27
| ###
| 215,440
| 567,684
| 70.4
| 70.4
| 0.0 |
2004-Feb-19 Thu
| ###
| 5.4
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-18 Wed
| ###
| ###
| 5.29
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2004-Feb-17 Tue
| 5.25
| 5.5
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-16 Mon
| 5.2
| ###
| 5.2
| 5.25
| 149,729
| ###
| ###
| ###
| 0.4 |
2004-Feb-13 Fri
| 5.25
| 5.25
| 5.2
| 5.2
|
|
| ###
| ###
| ### |
2004-Feb-12 Thu
| 5.24
| 5.27
| 5.22
| 5.25
|
|
| ###
| ###
| 0.4 |
2004-Feb-11 Wed
| 5.2
| 5.23
| ###
| ###
| 156,187
| 408,429
| ###
| ###
| 0.0 |
2004-Feb-10 Tue
| ###
| 5.2
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2004-Feb-09 Mon
| 5.26
| 5.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-06 Fri
| 5.2
| 5.26
| 5.2
| 5.26
|
|
| 76.9
| 76.9
| 0.4 |
2004-Feb-05 Thu
| 5.2
| 5.25
| ###
| 5.22
|
|
| ###
| ###
| 0.4 |
2004-Feb-04 Wed
| ###
| 5.27
| ###
| 5.25
| 43,724
| ###
| ###
| ###
| 0.4 |
2004-Feb-03 Tue
| 5.22
| 5.27
| ###
| ###
| 91,783
| 241,848
| ###
| ###
| 0.0 |
2004-Feb-02 Mon
| ###
| 5.24
| ###
| 5.24
|
|
| 80.3
| 80.3
| 0.4 |
2004-Jan-30 Fri
| ###
| 5.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-29 Thu
| ###
| 5.2
| ###
| 5.2
| 60,946
| 158,459
| ###
| ###
| ### |
2004-Jan-28 Wed
| ###
| 5.25
| ###
| ###
| 98,547
| 258,685
| ###
| ###
| 0.0 |
2004-Jan-27 Tue
| ###
| 5.23
| ###
| ###
| 41,951
| ###
| ###
| ###
| 0.0 |
2004-Jan-23 Fri
| ###
| 5.23
| ###
| 5.2
| 76,181
| ###
| ###
| ###
| ### |
2004-Jan-22 Thu
| ###
| 5.29
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2004-Jan-21 Wed
| 5.2
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-20 Tue
| 5.2
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-19 Mon
| ###
| 5.23
| ###
| ###
| 111,170
| ###
| ###
| ###
| 0.0 |
2004-Jan-16 Fri
| ###
| 5.22
| ###
| ###
| 39,026
| 101,857
| ###
| ###
| 0.0 |
2004-Jan-15 Thu
| ###
| 5.2
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2004-Jan-14 Wed
| ###
| 5.2
| ###
| ###
| 37,757
| ###
| 83.2
| 83.2
| 0.0 |
2004-Jan-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-09 Fri
| ###
| ###
| ###
| ###
| 73,855
| 0
| 33.5
| 33.5
| 0.0 |
2004-Jan-08 Thu
| ###
| ###
| ###
| ###
| 111,950
| 0
| ###
| ###
| 0.0 |
2004-Jan-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-06 Tue
| ###
| ###
| ###
| ###
| 34,348
| 0
| 71.2
| 71.2
| 0.0 |
2004-Jan-05 Mon
| ###
| ###
| ###
| ###
| 94,528
| 0
| 27.6
| 27.6
| 0.0 |
2004-Jan-02 Fri
| ###
| ###
| ###
| ###
| 17,072
| 0
| ###
| ###
| 0.0 |
2003-Dec-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-30 Tue
| ###
| ###
| ###
| ###
| 30,170
| 0
| ###
| ###
| 0.0 |
2003-Dec-29 Mon
| ###
| ###
| ###
| ###
| 31,845
| 0
| 22.9
| 22.9
| 0.0 |
2003-Dec-24 Wed
| ###
| ###
| ###
| ###
| 28,379
| 0
| 19.2
| 19.2
| 0.0 |
2003-Dec-23 Tue
| ###
| ###
| ###
| ###
| 76,620
| 0
| ###
| ###
| 0.0 |
2003-Dec-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-18 Thu
| ###
| 5.21
| ###
| ###
|
|
| 37.6
| 37.6
| 0.0 |
2003-Dec-17 Wed
| 5.22
| 5.22
| ###
| ###
| 153,345
| ###
| 22.0
| 22.0
| 0.0 |
2003-Dec-16 Tue
| ###
| 5.26
| ###
| 5.25
| 54,224
| ###
| ###
| ###
| 0.4 |
2003-Dec-15 Mon
| ###
| ###
| ###
| ###
| 90,648
| 0
| ###
| ###
| 0.0 |
2003-Dec-12 Fri
| 5
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2003-Dec-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-10 Wed
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2003-Dec-09 Tue
| 5
| ###
| 5
| ###
| 74,423
| 186,057
| ###
| ###
| 0.0 |
2003-Dec-08 Mon
| 5
| ###
| ###
| ###
| 122,151
| 0
| 31.1
| 31.1
| 0.0 |
2003-Dec-05 Fri
| ###
| ###
| 5
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2003-Dec-04 Thu
| ###
| ###
| 5
| ###
| 162,552
| 406,380
| 71.5
| 71.5
| 0.0 |
2003-Dec-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-02 Tue
| ###
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-01 Mon
| 5
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-28 Fri
| 5
| ###
| ###
| ###
| 65,173
| 0
| ###
| ###
| 0.0 |
2003-Nov-27 Thu
| 5
| 5
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2003-Nov-26 Wed
| ###
| 5
| ###
| 5
|
|
| 74.2
| 74.2
| 0.4 |
2003-Nov-25 Tue
| ###
| 5
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2003-Nov-24 Mon
| ###
| ###
| ###
| ###
|
|
| 38.6
| 38.6
| 0.0 |
2003-Nov-21 Fri
| ###
| 5
| ###
| ###
| 58,342
| 145,855
| ###
| ###
| 0.0 |
2003-Nov-20 Thu
| ###
| 5
| ###
| ###
| 150,148
| 375,370
| ###
| ###
| 0.0 |
2003-Nov-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-18 Tue
| ###
| ###
| ###
| ###
| 87,781
| 0
| 42.9
| 42.9
| 0.0 |
2003-Nov-17 Mon
| ###
| ###
| ###
| 5
|
|
| 34.1
| 34.1
| 0.4 |
2003-Nov-14 Fri
| ###
| ###
| 5
| ###
| 92,188
| 230,470
| 35.3
| 35.3
| 0.0 |
2003-Nov-13 Thu
| ###
| ###
| ###
| ###
| 98,283
| 0
| 72.3
| 72.3
| 0.0 |
2003-Nov-12 Wed
| ###
| ###
| 5
| ###
| 141,558
| ###
| ###
| ###
| 0.0 |
2003-Nov-11 Tue
| ###
| ###
| ###
| ###
|
|
| 39.4
| 39.4
| 0.0 |
2003-Nov-10 Mon
| ###
| ###
| 5
| 5
|
|
| 29.1
| 29.1
| 0.4 |
2003-Nov-07 Fri
| ###
| ###
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2003-Nov-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-05 Wed
| ###
| ###
| ###
| ###
| 58,320
| 0
| 43.0
| 43.0
| 0.0 |
2003-Nov-04 Tue
| ###
| ###
| ###
| ###
| 102,571
| 0
| ###
| ###
| 0.0 |
2003-Nov-03 Mon
| ###
| ###
| ###
| ###
| 57,742
| 0
| ###
| ###
| 0.0 |
2003-Oct-31 Fri
| 5.25
| 5.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-30 Thu
| 5.21
| 5.26
| ###
| ###
| 96,722
| 254,378
| 28.2
| 28.2
| 0.0 |
2003-Oct-29 Wed
| ###
| 5.2
| ###
| ###
| 63,750
| 165,750
| ###
| ###
| 0.0 |
2003-Oct-28 Tue
| ###
| ###
| ###
| ###
| 68,889
| 0
| ###
| ###
| 0.0 |
2003-Oct-27 Mon
| 5.2
| 5.2
| ###
| ###
|
|
| 41.0
| 41.0
| 0.0 |
2003-Oct-24 Fri
| 5.2
| 5.24
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2003-Oct-23 Thu
| 5.2
| 5.24
| ###
| 5.2
|
|
| ###
| ###
| ### |
2003-Oct-22 Wed
| 5.21
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-21 Tue
| 5.21
| 5.24
| ###
| 5.24
| 103,384
| ###
| ###
| ###
| 0.4 |
2003-Oct-20 Mon
| ###
| 5.22
| ###
| ###
| 133,643
| ###
| ###
| ###
| 0.0 |
2003-Oct-17 Fri
| 5.2
| 5.26
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2003-Oct-16 Thu
| 5.26
| ###
| 5.2
| 5.2
| 86,840
| 225,784
| ###
| ###
| ### |
2003-Oct-15 Wed
| ###
| ###
| ###
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2003-Oct-14 Tue
| ###
| 5.2
| ###
| 5.2
| 92,484
| 240,458
| 70.8
| 70.8
| ### |
2003-Oct-13 Mon
| ###
| 5.2
| ###
| ###
| 62,942
| 163,649
| ###
| ###
| 0.0 |
2003-Oct-10 Fri
| ###
| ###
| ###
| ###
| 60,927
| 0
| 65.1
| 65.1
| 0.0 |
2003-Oct-09 Thu
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2003-Oct-08 Wed
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2003-Oct-07 Tue
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2003-Oct-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-02 Thu
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2003-Oct-01 Wed
| ###
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2003-Sep-30 Tue
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-29 Mon
| 5
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-26 Fri
| ###
| ###
| 5
| 5
| 44,729
| 111,822
| 32.5
| 32.5
| 0.4 |
2003-Sep-25 Thu
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-24 Wed
| ###
| ###
| ###
| ###
| 46,849
| 0
| ###
| ###
| 0.0 |
2003-Sep-23 Tue
| 5
| ###
| 5
| ###
| 54,441
| ###
| ###
| ###
| 0.0 |
2003-Sep-22 Mon
| ###
| ###
| 5
| ###
| 32,879
| ###
| ###
| ###
| 0.0 |
2003-Sep-19 Fri
| 5
| ###
| ###
| ###
| 70,249
| 0
| 70.5
| 70.5
| 0.0 |
2003-Sep-18 Thu
| ###
| ###
| ###
| ###
| 126,128
| 0
| 22.0
| 22.0
| 0.0 |
2003-Sep-17 Wed
| ###
| ###
| 5
| ###
| 46,059
| 115,147
| 73.7
| 73.7
| 0.0 |
2003-Sep-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-15 Mon
| ###
| ###
| 5
| ###
| 77,452
| ###
| 79.6
| 79.6
| 0.0 |
2003-Sep-12 Fri
| ###
| ###
| ###
| 5
| 62,122
| 0
| 78.5
| 78.5
| 0.4 |
2003-Sep-11 Thu
| ###
| ###
| ###
| ###
| 51,326
| 0
| 27.3
| 27.3
| 0.0 |
2003-Sep-10 Wed
| ###
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-09 Tue
| 5
| 5
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2003-Sep-08 Mon
| 5
| 5
| ###
| 5
| 95,927
| ###
| ###
| ###
| 0.4 |
2003-Sep-05 Fri
| ###
| 5
| ###
| 5
|
|
| 70.3
| 70.3
| 0.4 |
2003-Sep-04 Thu
| ###
| ###
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2003-Sep-03 Wed
| 5
| ###
| ###
| ###
| 191,122
| 0
| ###
| ###
| 0.0 |
2003-Sep-02 Tue
| ###
| ###
| 5
| 5
| 91,650
| 229,125
| ###
| ###
| 0.4 |
2003-Sep-01 Mon
| 5
| ###
| 5
| ###
| 124,620
| 311,550
| ###
| ###
| 0.0 |
2003-Aug-29 Fri
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-28 Thu
| ###
| ###
| ###
| ###
| 140,822
| 0
| 29.6
| 29.6
| 0.0 |
2003-Aug-27 Wed
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2003-Aug-26 Tue
| 5
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2003-Aug-25 Mon
| 5
| ###
| ###
| 5
|
|
| 67.8
| 67.8
| 0.4 |
2003-Aug-22 Fri
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2003-Aug-21 Thu
| ###
| ###
| ###
| ###
| 60,453
| 0
| ###
| ###
| 0.0 |
2003-Aug-20 Wed
| ###
| ###
| ###
| ###
| 189,657
| 0
| ###
| ###
| 0.0 |
2003-Aug-19 Tue
| ###
| ###
| ###
| ###
| 182,246
| 0
| 31.9
| 31.9
| 0.0 |
2003-Aug-18 Mon
| ###
| 5.2
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2003-Aug-15 Fri
| ###
| ###
| ###
| ###
| 89,583
| 0
| ###
| ###
| 0.0 |
2003-Aug-14 Thu
| ###
| ###
| ###
| ###
| 74,445
| 0
| 69.9
| 69.9
| 0.0 |
2003-Aug-13 Wed
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2003-Aug-12 Tue
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-11 Mon
| ###
| ###
| ###
| ###
| 178,550
| 0
| ###
| ###
| 0.0 |
2003-Aug-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-05 Tue
| ###
| ###
| ###
| ###
| 63,747
| 0
| ###
| ###
| 0.0 |
2003-Aug-04 Mon
| 4.87
| ###
| 4.87
| ###
| 87,940
| ###
| ###
| ###
| 0.0 |
2003-Aug-01 Fri
| 4.87
| ###
| 4.86
| ###
| 59,573
| ###
| 68.8
| 68.8
| 0.0 |
2003-Jul-31 Thu
| 4.86
| ###
| 4.85
| 4.85
|
|
| 26.4
| 26.4
| ### |
2003-Jul-30 Wed
| 4.86
| ###
| 4.85
| 4.86
| 68,948
| ###
| ###
| ###
| 0.3 |
2003-Jul-29 Tue
| 4.89
| ###
| 4.86
| 4.86
| 100,478
| ###
| ###
| ###
| 0.3 |
2003-Jul-28 Mon
| ###
| ###
| 4.88
| 4.88
| 121,284
| ###
| ###
| ###
| 0.3 |
2003-Jul-25 Fri
| 4.89
| ###
| 4.88
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2003-Jul-24 Thu
| 4.89
| ###
| 4.87
| 4.88
|
|
| ###
| ###
| 0.3 |
2003-Jul-23 Wed
| 4.86
| ###
| 4.83
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-22 Tue
| ###
| ###
| 4.85
| 4.85
| 109,778
| ###
| 27.1
| 27.1
| ### |
2003-Jul-21 Mon
| 4.88
| ###
| 4.87
| 4.88
| 72,247
| 175,921
| ###
| ###
| 0.3 |
2003-Jul-18 Fri
| 4.87
| 4.89
| 4.85
| 4.87
| 100,575
| ###
| ###
| ###
| 0.3 |
2003-Jul-17 Thu
| 4.83
| 4.89
| 4.82
| 4.89
| 82,058
| ###
| 83.2
| 83.2
| ### |
2003-Jul-16 Wed
| 4.8
| 4.85
| 4.8
| 4.85
|
|
| ###
| ###
| ### |
2003-Jul-15 Tue
| 4.75
| 4.8
| 4.74
| 4.8
|
|
| ###
| ###
| 0.3 |
2003-Jul-14 Mon
| ###
| 4.75
| ###
| 4.75
|
|
| ###
| ###
| ### |
2003-Jul-11 Fri
| 4.75
| 4.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-10 Thu
| 4.79
| 4.8
| 4.75
| 4.75
|
|
| 23.0
| 23.0
| ### |
2003-Jul-09 Wed
| 4.82
| 4.82
| 4.8
| 4.8
| 194,921
| 937,570
| ###
| ###
| 0.3 |
2003-Jul-08 Tue
| 4.82
| ###
| 4.8
| 4.8
| 81,156
| 194,774
| 30.1
| 30.1
| 0.3 |
2003-Jul-07 Mon
| 4.75
| 4.85
| 4.75
| 4.8
| 61,052
| 293,049
| ###
| ###
| 0.3 |
2003-Jul-04 Fri
| 4.79
| 4.8
| 4.75
| 4.75
| 104,120
| 497,173
| ###
| ###
| ### |
2003-Jul-03 Thu
| 4.75
| 4.8
| 4.75
| 4.8
|
|
| ###
| ###
| 0.3 |
2003-Jul-02 Wed
| 4.7
| 4.75
| ###
| 4.75
|
|
| 75.3
| 75.3
| ### |
2003-Jul-01 Tue
| 4.7
| 4.71
| ###
| ###
| 92,440
| ###
| ###
| ###
| 0.0 |
2003-Jun-30 Mon
| 4.7
| 4.71
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2003-Jun-27 Fri
| ###
| 4.71
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2003-Jun-26 Thu
| ###
| 4.7
| ###
| 4.7
| 43,088
| 101,256
| ###
| ###
| 0.3 |
2003-Jun-25 Wed
| ###
| 4.74
| ###
| ###
| 88,057
| ###
| ###
| ###
| 0.0 |
2003-Jun-24 Tue
| ###
| 4.7
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2003-Jun-23 Mon
| ###
| ###
| ###
| ###
| 63,470
| 0
| 72.4
| 72.4
| 0.0 |
2003-Jun-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-19 Thu
| ###
| ###
| ###
| ###
| 95,524
| 0
| 76.5
| 76.5
| 0.0 |
2003-Jun-18 Wed
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2003-Jun-17 Tue
| ###
| ###
| ###
| ###
| 84,821
| 0
| ###
| ###
| 0.0 |
2003-Jun-16 Mon
| ###
| ###
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2003-Jun-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-12 Thu
| 4.7
| 4.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-11 Wed
| ###
| 4.7
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2003-Jun-10 Tue
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2003-Jun-06 Fri
| ###
| ###
| ###
| ###
| 53,882
| 0
| ###
| ###
| 0.0 |
2003-Jun-05 Thu
| 4.58
| ###
| 4.57
| 4.59
| 61,856
| 141,340
| 72.3
| 72.3
| 0.3 |
2003-Jun-04 Wed
| 4.58
| ###
| 4.57
| 4.58
|
|
| 74.2
| 74.2
| 0.3 |
2003-Jun-03 Tue
| 4.59
| ###
| 4.56
| 4.56
| 51,843
| ###
| ###
| ###
| 0.3 |
2003-Jun-02 Mon
| ###
| ###
| 4.56
| 4.56
|
|
| ###
| ###
| 0.3 |
2003-May-30 Fri
| 4.59
| ###
| 4.54
| ###
| 82,386
| ###
| 71.4
| 71.4
| 0.0 |
2003-May-29 Thu
| 4.55
| 4.58
| 4.53
| 4.58
| 42,340
| 192,858
| ###
| ###
| 0.3 |
2003-May-28 Wed
| 4.54
| ###
| 4.54
| 4.55
|
|
| ###
| ###
| 0.3 |
2003-May-27 Tue
| 4.52
| 4.59
| 4.52
| 4.53
|
|
| 76.1
| 76.1
| ### |
2003-May-26 Mon
| 4.51
| 4.53
| 4.49
| 4.52
| 108,143
| 487,724
| 72.1
| 72.1
| 0.3 |
2003-May-23 Fri
| 4.58
| 4.58
| 4.52
| 4.53
|
|
| ###
| ###
| ### |
2003-May-22 Thu
| 4.59
| ###
| 4.54
| 4.58
| 24,057
| ###
| 31.0
| 31.0
| 0.3 |
2003-May-21 Wed
| 4.55
| 4.58
| 4.55
| 4.58
|
|
| ###
| ###
| 0.3 |
2003-May-20 Tue
| 4.58
| 4.59
| 4.52
| 4.52
| 60,555
| 275,828
| 21.3
| 21.3
| 0.3 |
2003-May-19 Mon
| 4.57
| ###
| 4.57
| ###
| 68,540
| ###
| ###
| ###
| 0.0 |
2003-May-16 Fri
| 4.56
| 4.57
| 4.52
| 4.56
| 55,349
| ###
| 72.3
| 72.3
| 0.3 |
2003-May-15 Thu
| 4.5
| 4.58
| 4.47
| 4.52
|
|
| ###
| ###
| 0.3 |
2003-May-14 Wed
| 4.57
| 4.57
| 4.5
| 4.5
| 83,025
| ###
| ###
| ###
| ### |
2003-May-13 Tue
| 4.58
| ###
| 4.58
| 4.58
|
|
| ###
| ###
| 0.3 |
2003-May-12 Mon
| 4.59
| ###
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-09 Fri
| 4.58
| ###
| 4.58
| ###
| 71,540
| 163,826
| 70.4
| 70.4
| 0.0 |
2003-May-08 Thu
| 4.57
| ###
| 4.57
| 4.58
| 50,750
| ###
| ###
| ###
| 0.3 |
2003-May-07 Wed
| 4.58
| ###
| 4.57
| 4.58
| 51,854
| 118,486
| 70.6
| 70.6
| 0.3 |
2003-May-06 Tue
| 4.56
| ###
| 4.55
| 4.57
| 64,849
| ###
| ###
| ###
| ### |
2003-May-05 Mon
| ###
| ###
| 4.55
| 4.59
| 34,384
| 78,223
| 27.1
| 27.1
| 0.3 |
2003-May-02 Fri
| 4.55
| ###
| 4.53
| ###
| 170,170
| ###
| 81.8
| 81.8
| 0.0 |
2003-May-01 Thu
| 4.55
| ###
| 4.54
| 4.55
| 115,552
| ###
| 70.2
| 70.2
| 0.3 |
2003-Apr-30 Wed
| 4.49
| 4.59
| 4.49
| 4.59
|
|
| 85.2
| 85.2
| 0.3 |
2003-Apr-29 Tue
| 4.54
| ###
| 4.54
| 4.58
|
|
| ###
| ###
| 0.3 |
2003-Apr-28 Mon
| 4.54
| 4.55
| 4.51
| 4.51
|
|
| 28.3
| 28.3
| 0.3 |
2003-Apr-24 Thu
| 4.53
| 4.56
| 4.52
| 4.55
|
|
| ###
| ###
| 0.3 |
2003-Apr-23 Wed
| 4.59
| 4.59
| 4.49
| 4.49
|
|
| ###
| ###
| ### |
2003-Apr-22 Tue
| 4.5
| 4.59
| 4.5
| 4.56
|
|
| ###
| ###
| 0.3 |
2003-Apr-17 Thu
| 4.52
| 4.58
| 4.5
| 4.57
|
|
| ###
| ###
| ### |
2003-Apr-16 Wed
| 4.5
| 4.57
| 4.5
| 4.57
| 110,822
| 502,577
| 83.0
| 83.0
| ### |
2003-Apr-15 Tue
| 4.45
| 4.52
| 4.44
| 4.5
|
|
| ###
| ###
| ### |
2003-Apr-14 Mon
| 4.4
| 4.44
| 4.4
| 4.44
|
|
| ###
| ###
| 0.3 |
2003-Apr-11 Fri
| 4.4
| 4.43
| 4.4
| 4.4
|
|
| 72.1
| 72.1
| 0.3 |
2003-Apr-10 Thu
| ###
| 4.41
| ###
| 4.4
| 160,140
| ###
| ###
| ###
| 0.3 |
2003-Apr-09 Wed
| ###
| ###
| ###
| ###
| 68,074
| 0
| 76.5
| 76.5
| 0.0 |
2003-Apr-08 Tue
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-07 Mon
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2003-Apr-04 Fri
| ###
| ###
| ###
| ###
| 47,152
| 0
| ###
| ###
| 0.0 |
2003-Apr-03 Thu
| ###
| ###
| ###
| ###
| 65,554
| 0
| 19.2
| 19.2
| 0.0 |
2003-Apr-02 Wed
| ###
| ###
| ###
| ###
| 42,921
| 0
| 82.1
| 82.1
| 0.0 |
2003-Apr-01 Tue
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2003-Mar-31 Mon
| ###
| ###
| ###
| ###
| 51,041
| 0
| ###
| ###
| 0.0 |
2003-Mar-28 Fri
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2003-Mar-27 Thu
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2003-Mar-26 Wed
| ###
| ###
| ###
| ###
| 52,458
| 0
| ###
| ###
| 0.0 |
2003-Mar-25 Tue
| ###
| ###
| ###
| ###
| 88,971
| 0
| ###
| ###
| 0.0 |
2003-Mar-24 Mon
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2003-Mar-21 Fri
| ###
| ###
| ###
| ###
| 106,185
| 0
| ###
| ###
| 0.0 |
2003-Mar-20 Thu
| 4.28
| ###
| 4.28
| ###
| 111,279
| ###
| ###
| ###
| 0.0 |
2003-Mar-19 Wed
| 4.25
| ###
| 4.25
| 4.26
| 112,248
| 238,527
| ###
| ###
| 0.3 |
2003-Mar-18 Tue
| 4.22
| ###
| 4.22
| 4.24
|
|
| ###
| ###
| 0.3 |
2003-Mar-17 Mon
| 4.2
| 4.21
| ###
| 4.2
| 89,520
| ###
| 77.8
| 77.8
| ### |
2003-Mar-14 Fri
| ###
| 4.2
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2003-Mar-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-12 Wed
| ###
| ###
| ###
| ###
| 108,345
| 0
| ###
| ###
| 0.0 |
2003-Mar-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-10 Mon
| ###
| ###
| ###
| ###
| 47,259
| 0
| ###
| ###
| 0.0 |
2003-Mar-07 Fri
| ###
| 4.2
| ###
| ###
| 62,341
| ###
| ###
| ###
| 0.0 |
2003-Mar-06 Thu
| ###
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2003-Mar-05 Wed
| 4.2
| 4.21
| ###
| ###
| 121,241
| ###
| 25.5
| 25.5
| 0.0 |
2003-Mar-04 Tue
| ###
| 4.2
| ###
| 4.2
| 94,350
| ###
| ###
| ###
| ### |
2003-Mar-03 Mon
| ###
| ###
| ###
| ###
| 60,753
| 0
| ###
| ###
| 0.0 |
2003-Feb-28 Fri
| ###
| ###
| ###
| ###
| 84,371
| 0
| ###
| ###
| 0.0 |
2003-Feb-27 Thu
| 4.2
| 4.2
| ###
| 4.2
|
|
| ###
| ###
| ### |
2003-Feb-26 Wed
| 4.25
| 4.25
| ###
| 4.2
| 127,581
| ###
| 20.0
| 20.0
| ### |
2003-Feb-25 Tue
| 4.29
| 4.29
| 4.25
| 4.27
|
|
| ###
| ###
| ### |
2003-Feb-24 Mon
| ###
| ###
| 4.26
| 4.28
| 69,624
| ###
| 18.5
| 18.5
| 0.3 |
2003-Feb-21 Fri
| ###
| 4.4
| ###
| 4.4
| 67,889
| 149,355
| ###
| ###
| 0.3 |
2003-Feb-20 Thu
| 4.4
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-19 Wed
| ###
| 4.4
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2003-Feb-18 Tue
| ###
| ###
| ###
| ###
| 82,146
| 0
| 73.5
| 73.5
| 0.0 |
2003-Feb-17 Mon
| ###
| ###
| ###
| ###
| 60,175
| 0
| 77.7
| 77.7
| 0.0 |
2003-Feb-14 Fri
| ###
| ###
| 4.27
| ###
| 63,477
| 135,523
| ###
| ###
| 0.0 |
2003-Feb-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-12 Wed
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2003-Feb-11 Tue
| ###
| 4.4
| ###
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2003-Feb-10 Mon
| ###
| ###
| 4.28
| 4.28
| 94,575
| ###
| 31.1
| 31.1
| 0.3 |
2003-Feb-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-06 Thu
| ###
| 4.4
| ###
| ###
| 74,222
| 163,288
| ###
| ###
| 0.0 |
2003-Feb-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-04 Tue
| ###
| 4.4
| ###
| ###
| 72,056
| 158,523
| 80.9
| 80.9
| 0.0 |
2003-Feb-03 Mon
| ###
| 4.4
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2003-Jan-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-30 Thu
| ###
| ###
| ###
| ###
| 41,380
| 0
| ###
| ###
| 0.0 |
2003-Jan-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-28 Tue
| ###
| ###
| ###
| ###
| 55,276
| 0
| 41.0
| 41.0
| 0.0 |
2003-Jan-24 Fri
| 4.4
| 4.41
| ###
| ###
| 98,821
| ###
| 25.4
| 25.4
| 0.0 |
2003-Jan-23 Thu
| 4.42
| 4.43
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2003-Jan-22 Wed
| 4.4
| 4.44
| ###
| 4.43
| 25,245
| 56,043
| 80.3
| 80.3
| ### |
2003-Jan-21 Tue
| 4.44
| 4.44
| ###
| ###
| 62,372
| ###
| 20.5
| 20.5
| 0.0 |
2003-Jan-20 Mon
| 4.4
| 4.44
| ###
| 4.44
|
|
| ###
| ###
| 0.3 |
2003-Jan-17 Fri
| 4.4
| 4.4
| ###
| ###
| 73,051
| ###
| 23.1
| 23.1
| 0.0 |
2003-Jan-16 Thu
| ###
| 4.4
| ###
| 4.4
| 61,927
| ###
| ###
| ###
| 0.3 |
2003-Jan-15 Wed
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2003-Jan-14 Tue
| 4.4
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-13 Mon
| 4.4
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-09 Thu
| ###
| 4.4
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2003-Jan-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-07 Tue
| ###
| ###
| ###
| ###
| 62,622
| 0
| 75.8
| 75.8
| 0.0 |
2003-Jan-06 Mon
| 4.42
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-03 Fri
| 4.41
| 4.41
| ###
| ###
| 35,141
| 77,485
| ###
| ###
| 0.0 |
2003-Jan-02 Thu
| 4.41
| 4.45
| ###
| 4.4
|
|
| 22.6
| 22.6
| 0.3 |
2002-Dec-31 Tue
| 4.45
| 4.45
| ###
| 4.43
| 12,087
| ###
| 18.4
| 18.4
| ### |
2002-Dec-30 Mon
| ###
| 4.45
| ###
| 4.45
| 32,425
| 72,145
| ###
| ###
| 0.3 |
2002-Dec-27 Fri
| ###
| 4.4
| ###
| ###
| 15,458
| ###
| 70.7
| 70.7
| 0.0 |
2002-Dec-24 Tue
| ###
| 4.41
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2002-Dec-23 Mon
| ###
| 4.4
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2002-Dec-20 Fri
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2002-Dec-19 Thu
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2002-Dec-18 Wed
| ###
| ###
| ###
| ###
| 72,249
| 0
| ###
| ###
| 0.0 |
2002-Dec-17 Tue
| ###
| ###
| 4.29
| 4.29
|
|
| 28.4
| 28.4
| ### |
2002-Dec-16 Mon
| 4.25
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-13 Fri
| 4.25
| 4.25
| 4.23
| 4.25
|
|
| 69.2
| 69.2
| ### |
2002-Dec-12 Thu
| 4.24
| 4.27
| 4.24
| 4.24
| 50,481
| ###
| 72.4
| 72.4
| 0.3 |
2002-Dec-11 Wed
| 4.25
| 4.25
| 4.24
| 4.25
|
|
| 81.4
| 81.4
| ### |
2002-Dec-10 Tue
| 4.24
| 4.25
| 4.22
| 4.25
|
|
| 76.8
| 76.8
| ### |
2002-Dec-09 Mon
| 4.24
| 4.25
| 4.23
| 4.24
|
|
| 73.6
| 73.6
| 0.3 |
2002-Dec-06 Fri
| 4.23
| 4.24
| 4.21
| 4.24
| 49,927
| 210,941
| ###
| ###
| 0.3 |
2002-Dec-05 Thu
| 4.23
| 4.25
| 4.23
| 4.24
| 83,584
| ###
| 75.3
| 75.3
| 0.3 |
2002-Dec-04 Wed
| 4.25
| 4.25
| 4.22
| 4.25
| 76,776
| 325,146
| 79.7
| 79.7
| ### |
2002-Dec-03 Tue
| 4.25
| 4.26
| 4.24
| 4.25
|
|
| 76.7
| 76.7
| ### |
2002-Dec-02 Mon
| 4.26
| 4.27
| 4.24
| 4.26
|
|
| ###
| ###
| 0.3 |
2002-Nov-29 Fri
| 4.2
| 4.28
| 4.2
| 4.26
| 235,787
| ###
| ###
| ###
| 0.3 |
2002-Nov-28 Thu
| 4.2
| 4.25
| ###
| 4.2
|
|
| 70.6
| 70.6
| ### |
2002-Nov-27 Wed
| 4.2
| 4.2
| ###
| ###
| 51,784
| 108,746
| ###
| ###
| 0.0 |
2002-Nov-26 Tue
| 4.2
| 4.23
| ###
| 4.2
|
|
| 75.4
| 75.4
| ### |
2002-Nov-25 Mon
| 4.2
| 4.2
| ###
| 4.2
| 137,073
| 287,853
| 72.7
| 72.7
| ### |
2002-Nov-22 Fri
| 4.2
| 4.2
| ###
| 4.2
| 137,049
| ###
| 70.8
| 70.8
| ### |
2002-Nov-21 Thu
| 4.2
| 4.2
| ###
| 4.2
|
|
| 71.2
| 71.2
| ### |
2002-Nov-20 Wed
| ###
| 4.2
| ###
| 4.2
| 59,670
| ###
| 71.0
| 71.0
| ### |
2002-Nov-19 Tue
| ###
| 4.2
| ###
| ###
| 83,740
| 175,854
| ###
| ###
| 0.0 |
2002-Nov-18 Mon
| ###
| 4.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-15 Fri
| 4.25
| 4.25
| ###
| 4.2
|
|
| 20.3
| 20.3
| ### |
2002-Nov-14 Thu
| 4.25
| 4.29
| 4.23
| 4.25
| 68,148
| ###
| 75.1
| 75.1
| ### |
2002-Nov-13 Wed
| 4.25
| 4.25
| 4.22
| 4.23
|
|
| ###
| ###
| 0.3 |
2002-Nov-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-11 Mon
| 4.4
| 4.44
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2002-Nov-08 Fri
| ###
| 4.42
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2002-Nov-07 Thu
| ###
| ###
| ###
| ###
| 47,749
| 0
| 77.3
| 77.3
| 0.0 |
2002-Nov-06 Wed
| ###
| 4.4
| ###
| ###
| 56,740
| 124,828
| ###
| ###
| 0.0 |
2002-Nov-05 Tue
| ###
| ###
| ###
| ###
| 33,882
| 0
| ###
| ###
| 0.0 |
2002-Nov-04 Mon
| ###
| ###
| ###
| ###
| 51,624
| 0
| 25.0
| 25.0
| 0.0 |
2002-Nov-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-29 Tue
| ###
| ###
| 4.28
| ###
| 65,323
| ###
| 77.1
| 77.1
| 0.0 |
2002-Oct-28 Mon
| ###
| ###
| 4.29
| ###
| 72,626
| 155,782
| 23.7
| 23.7
| 0.0 |
2002-Oct-25 Fri
| ###
| 4.4
| ###
| ###
| 35,074
| ###
| ###
| ###
| 0.0 |
2002-Oct-24 Thu
| ###
| ###
| ###
| ###
| 39,642
| 0
| 89.2
| 89.2
| 0.0 |
2002-Oct-23 Wed
| ###
| ###
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2002-Oct-22 Tue
| 4.25
| ###
| 4.25
| ###
|
|
| 90.6
| 90.6
| 0.0 |
2002-Oct-21 Mon
| ###
| ###
| 4.24
| 4.24
| 74,828
| ###
| ###
| ###
| 0.3 |
2002-Oct-18 Fri
| 4.4
| 4.4
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2002-Oct-17 Thu
| ###
| 4.4
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2002-Oct-16 Wed
| 4.29
| ###
| 4.29
| ###
| 37,244
| 79,888
| ###
| ###
| 0.0 |
2002-Oct-15 Tue
| 4.26
| 4.28
| 4.25
| 4.25
| 116,650
| ###
| ###
| ###
| ### |
2002-Oct-14 Mon
| 4.21
| 4.27
| 4.21
| 4.27
|
|
| 84.7
| 84.7
| ### |
2002-Oct-11 Fri
| 4.25
| 4.25
| 4.2
| 4.21
| 81,287
| ###
| ###
| ###
| ### |
2002-Oct-10 Thu
| ###
| 4.25
| ###
| 4.25
| 67,148
| 142,689
| ###
| ###
| ### |
2002-Oct-09 Wed
| 4.2
| 4.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-08 Tue
| 4.25
| 4.25
| 4.2
| 4.2
| 153,042
| ###
| ###
| ###
| ### |
2002-Oct-07 Mon
| 4.28
| ###
| 4.25
| 4.25
|
|
| ###
| ###
| ### |
2002-Oct-04 Fri
| ###
| ###
| 4.26
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-03 Thu
| 4.27
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-02 Wed
| 4.29
| ###
| 4.27
| 4.27
|
|
| 31.5
| 31.5
| ### |
2002-Oct-01 Tue
| ###
| ###
| 4.29
| 4.29
| 64,124
| 137,545
| ###
| ###
| ### |
2002-Sep-30 Mon
| ###
| ###
| 4.29
| 4.29
|
|
| 20.0
| 20.0
| ### |
2002-Sep-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-23 Mon
| ###
| ###
| ###
| ###
| 39,083
| 0
| 81.9
| 81.9
| 0.0 |
2002-Sep-20 Fri
| ###
| ###
| ###
| ###
| 41,540
| 0
| 30.6
| 30.6
| 0.0 |
2002-Sep-19 Thu
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2002-Sep-18 Wed
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-17 Tue
| ###
| 4.4
| ###
| ###
| 56,773
| ###
| 72.0
| 72.0
| 0.0 |
2002-Sep-16 Mon
| 4.4
| 4.4
| ###
| ###
| 42,870
| ###
| 35.6
| 35.6
| 0.0 |
2002-Sep-13 Fri
| ###
| 4.4
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2002-Sep-12 Thu
| ###
| 4.4
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2002-Sep-11 Wed
| ###
| 4.4
| ###
| ###
| 54,884
| 120,744
| 67.6
| 67.6
| 0.0 |
2002-Sep-10 Tue
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2002-Sep-09 Mon
| ###
| ###
| ###
| ###
| 76,723
| 0
| ###
| ###
| 0.0 |
2002-Sep-06 Fri
| 4.4
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-05 Thu
| 4.42
| 4.42
| ###
| 4.4
| 42,848
| ###
| ###
| ###
| 0.3 |
2002-Sep-04 Wed
| 4.45
| 4.45
| ###
| 4.42
| 117,742
| 261,975
| 30.4
| 30.4
| 0.3 |
2002-Sep-03 Tue
| 4.47
| 4.49
| 4.46
| 4.47
|
|
| ###
| ###
| ### |
2002-Sep-02 Mon
| 4.48
| 4.48
| 4.48
| 4.48
| 0
|
|
|
| ### |
2002-Aug-30 Fri
| 4.5
| 4.5
| 4.46
| 4.48
| 85,924
| ###
| ###
| ###
| ### |
2002-Aug-29 Thu
| 4.49
| 4.52
| 4.46
| 4.48
|
|
| 33.7
| 33.7
| ### |
2002-Aug-28 Wed
| 4.47
| 4.49
| 4.45
| 4.49
| 65,574
| ###
| 75.1
| 75.1
| ### |
2002-Aug-27 Tue
| 4.47
| 4.48
| 4.46
| 4.47
| 43,579
| ###
| 72.5
| 72.5
| ### |
2002-Aug-26 Mon
| 4.45
| 4.48
| 4.43
| 4.48
|
|
| 78.4
| 78.4
| ### |
2002-Aug-23 Fri
| 4.48
| 4.48
| 4.42
| 4.43
| 112,375
| ###
| 22.5
| 22.5
| ### |
2002-Aug-22 Thu
| 4.47
| 4.48
| 4.45
| 4.45
| 57,750
| 257,853
| 26.8
| 26.8
| 0.3 |
2002-Aug-21 Wed
| 4.49
| 4.49
| 4.43
| 4.47
| 110,086
| 490,983
| 28.5
| 28.5
| ### |
2002-Aug-20 Tue
| 4.4
| 4.5
| 4.4
| 4.48
|
|
| ###
| ###
| ### |
2002-Aug-19 Mon
| 4.58
| ###
| 4.5
| 4.5
|
|
| 15.7
| 15.7
| ### |
2002-Aug-16 Fri
| 4.44
| 4.58
| 4.44
| 4.5
| 71,486
| ###
| ###
| ###
| ### |
2002-Aug-15 Thu
| 4.44
| 4.44
| 4.4
| 4.44
| 74,529
| ###
| ###
| ###
| 0.3 |
2002-Aug-14 Wed
| 4.42
| 4.44
| ###
| 4.4
| 84,640
| ###
| 27.0
| 27.0
| 0.3 |
2002-Aug-13 Tue
| ###
| 4.45
| ###
| 4.42
| 100,449
| ###
| 80.9
| 80.9
| 0.3 |
2002-Aug-12 Mon
| ###
| ###
| ###
| ###
| 50,277
| 0
| ###
| ###
| 0.0 |
2002-Aug-09 Fri
| 4.26
| ###
| 4.26
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2002-Aug-08 Thu
| 4.24
| 4.27
| 4.23
| 4.25
| 47,243
| 200,782
| 68.6
| 68.6
| ### |
2002-Aug-07 Wed
| ###
| ###
| 4.23
| 4.23
|
|
| 15.2
| 15.2
| 0.3 |
2002-Aug-06 Tue
| 4.26
| ###
| 4.24
| 4.25
| 69,073
| ###
| 38.2
| 38.2
| ### |
2002-Aug-05 Mon
| ###
| ###
| 4.27
| 4.28
|
|
| 29.8
| 29.8
| 0.3 |
2002-Aug-02 Fri
| 4.27
| ###
| 4.23
| ###
| 46,422
| 98,182
| 81.8
| 81.8
| 0.0 |
2002-Aug-01 Thu
| ###
| ###
| 4.28
| 4.28
| 49,759
| 106,484
| 23.2
| 23.2
| 0.3 |
2002-Jul-31 Wed
| 4.28
| ###
| 4.25
| ###
| 54,951
| 116,770
| ###
| ###
| 0.0 |
2002-Jul-30 Tue
| 4.27
| ###
| 4.21
| 4.23
| 85,946
| ###
| ###
| ###
| 0.3 |
2002-Jul-29 Mon
| 4.29
| 4.29
| ###
| ###
| 87,374
| ###
| ###
| ###
| 0.0 |
2002-Jul-26 Fri
| 4.29
| ###
| 4.22
| 4.25
|
|
| ###
| ###
| ### |
2002-Jul-25 Thu
| 4.2
| ###
| 4.2
| 4.29
|
|
| ###
| ###
| ### |
2002-Jul-24 Wed
| ###
| ###
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2002-Jul-23 Tue
| ###
| ###
| 4.25
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2002-Jul-22 Mon
| 4.25
| ###
| ###
| ###
| 86,025
| 0
| ###
| ###
| 0.0 |
2002-Jul-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-18 Thu
| ###
| ###
| ###
| ###
| 134,051
| 0
| ###
| ###
| 0.0 |
2002-Jul-17 Wed
| ###
| 4.4
| ###
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2002-Jul-16 Tue
| 4.4
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-15 Mon
| 4.43
| 4.43
| 4.4
| 4.41
|
|
| ###
| ###
| ### |
2002-Jul-12 Fri
| 4.53
| 4.53
| 4.42
| 4.42
|
|
| 12.4
| 12.4
| 0.3 |
2002-Jul-11 Thu
| 4.5
| 4.57
| 4.48
| 4.56
| 42,349
| 191,629
| 84.4
| 84.4
| 0.3 |
2002-Jul-10 Wed
| 4.47
| 4.53
| 4.45
| 4.5
|
|
| ###
| ###
| ### |
2002-Jul-09 Tue
| 4.5
| 4.5
| 4.45
| 4.45
| 42,279
| ###
| ###
| ###
| 0.3 |
2002-Jul-08 Mon
| 4.5
| 4.52
| 4.49
| 4.51
|
|
| 73.9
| 73.9
| 0.3 |
2002-Jul-05 Fri
| 4.49
| 4.49
| 4.45
| 4.49
| 58,188
| ###
| 69.2
| 69.2
| ### |
2002-Jul-04 Thu
| 4.48
| 4.49
| 4.46
| 4.49
| 73,881
| ###
| 73.0
| 73.0
| ### |
2002-Jul-03 Wed
| 4.41
| 4.49
| 4.4
| 4.48
| 48,959
| 217,622
| ###
| ###
| ### |
2002-Jul-02 Tue
| 4.45
| 4.45
| 4.41
| 4.42
|
|
| 28.9
| 28.9
| 0.3 |
2002-Jul-01 Mon
| 4.46
| 4.51
| 4.44
| 4.44
| 98,573
| ###
| 35.5
| 35.5
| 0.3 |
2002-Jun-28 Fri
| 4.46
| 4.53
| 4.45
| 4.46
| 80,422
| ###
| 63.2
| 63.2
| 0.3 |
2002-Jun-27 Thu
| 4.5
| 4.5
| 4.45
| 4.45
| 140,928
| 630,652
| 25.6
| 25.6
| 0.3 |
2002-Jun-26 Wed
| 4.48
| 4.58
| 4.48
| 4.48
|
|
| 82.4
| 82.4
| ### |
2002-Jun-25 Tue
| 4.51
| 4.58
| 4.49
| 4.49
|
|
| 42.0
| 42.0
| ### |
2002-Jun-24 Mon
| 4.55
| 4.55
| 4.5
| 4.5
| 59,628
| ###
| 32.8
| 32.8
| ### |
2002-Jun-21 Fri
| 4.53
| 4.58
| 4.5
| 4.58
| 50,326
| 228,480
| 78.7
| 78.7
| 0.3 |
2002-Jun-20 Thu
| 4.5
| 4.58
| 4.5
| 4.58
| 71,370
| ###
| 85.9
| 85.9
| 0.3 |
2002-Jun-19 Wed
| 4.5
| ###
| 4.46
| 4.54
| 94,175
| ###
| ###
| ###
| 0.3 |
2002-Jun-18 Tue
| 4.48
| 4.52
| 4.46
| 4.52
|
|
| 81.9
| 81.9
| 0.3 |
2002-Jun-17 Mon
| 4.5
| 4.5
| 4.45
| 4.48
|
|
| ###
| ###
| ### |
2002-Jun-14 Fri
| 4.46
| 4.5
| 4.46
| 4.46
| 40,879
| ###
| ###
| ###
| 0.3 |
2002-Jun-13 Thu
| 4.45
| 4.5
| 4.44
| 4.5
|
|
| ###
| ###
| ### |
2002-Jun-12 Wed
| 4.46
| 4.48
| 4.45
| 4.45
|
|
| 36.4
| 36.4
| 0.3 |
2002-Jun-11 Tue
| 4.45
| 4.49
| 4.45
| 4.45
| 50,080
| 223,857
| ###
| ###
| 0.3 |
2002-Jun-07 Fri
| 4.46
| 4.47
| 4.44
| 4.46
|
|
| ###
| ###
| 0.3 |
2002-Jun-06 Thu
| 4.47
| 4.47
| 4.45
| 4.46
|
|
| ###
| ###
| 0.3 |
2002-Jun-05 Wed
| 4.45
| 4.47
| 4.45
| 4.47
| 48,078
| 214,427
| ###
| ###
| ### |
2002-Jun-04 Tue
| 4.5
| 4.5
| 4.45
| 4.45
| 57,541
| ###
| ###
| ###
| 0.3 |
2002-Jun-03 Mon
| 4.48
| 4.53
| 4.47
| 4.5
| 102,540
| ###
| 74.9
| 74.9
| ### |
2002-May-31 Fri
| 4.48
| 4.51
| 4.48
| 4.48
|
|
| 68.2
| 68.2
| ### |
2002-May-30 Thu
| 4.48
| 4.5
| 4.48
| 4.49
| 72,753
| ###
| ###
| ###
| ### |
2002-May-29 Wed
| 4.48
| 4.49
| 4.44
| 4.49
| 79,556
| ###
| ###
| ###
| ### |
2002-May-28 Tue
| 4.46
| 4.48
| 4.44
| 4.48
|
|
| 75.3
| 75.3
| ### |
2002-May-27 Mon
| 4.47
| 4.47
| 4.43
| 4.47
|
|
| 72.4
| 72.4
| ### |
2002-May-24 Fri
| 4.45
| 4.47
| 4.42
| 4.47
|
|
| 68.6
| 68.6
| ### |
2002-May-23 Thu
| 4.45
| 4.47
| 4.42
| 4.47
|
|
| 77.9
| 77.9
| ### |
2002-May-22 Wed
| 4.42
| 4.45
| 4.4
| 4.45
| 55,882
| 247,277
| ###
| ###
| 0.3 |
2002-May-21 Tue
| 4.46
| 4.46
| 4.41
| 4.42
| 78,621
| 348,684
| ###
| ###
| 0.3 |
2002-May-20 Mon
| 4.44
| 4.48
| 4.44
| 4.45
| 50,321
| ###
| 72.5
| 72.5
| 0.3 |
2002-May-17 Fri
| 4.45
| 4.47
| 4.43
| 4.43
| 78,944
| ###
| ###
| ###
| ### |
2002-May-16 Thu
| 4.43
| 4.45
| ###
| 4.45
| 59,841
| 133,146
| ###
| ###
| 0.3 |
2002-May-15 Wed
| ###
| 4.43
| ###
| 4.43
|
|
| 81.3
| 81.3
| ### |
2002-May-14 Tue
| ###
| 4.4
| ###
| ###
| 80,254
| 176,558
| ###
| ###
| 0.0 |
2002-May-13 Mon
| 4.4
| 4.4
| ###
| ###
| 40,970
| ###
| 34.6
| 34.6
| 0.0 |
2002-May-10 Fri
| 4.43
| 4.43
| ###
| ###
| 100,143
| ###
| ###
| ###
| 0.0 |
2002-May-09 Thu
| 4.43
| 4.45
| 4.43
| 4.44
|
|
| 79.4
| 79.4
| 0.3 |
2002-May-08 Wed
| 4.45
| 4.45
| 4.42
| 4.43
| 46,920
| ###
| 26.3
| 26.3
| ### |
2002-May-07 Tue
| 4.46
| 4.46
| ###
| 4.43
| 92,927
| 207,227
| 34.4
| 34.4
| ### |
2002-May-06 Mon
| 4.4
| 4.46
| 4.4
| 4.46
| 40,871
| 181,058
| ###
| ###
| 0.3 |
2002-May-03 Fri
| 4.45
| 4.47
| 4.4
| 4.4
| 95,378
| ###
| ###
| ###
| 0.3 |
2002-May-02 Thu
| 4.45
| 4.45
| 4.42
| 4.45
| 42,388
| ###
| 74.7
| 74.7
| 0.3 |
2002-May-01 Wed
| 4.45
| 4.45
| 4.42
| 4.42
|
|
| ###
| ###
| 0.3 |
2002-Apr-30 Tue
| 4.48
| 4.48
| 4.43
| 4.46
| 60,951
| ###
| 36.3
| 36.3
| 0.3 |
2002-Apr-29 Mon
| 4.47
| 4.5
| 4.45
| 4.48
|
|
| ###
| ###
| ### |
2002-Apr-26 Fri
| 4.48
| 4.48
| 4.46
| 4.48
| 40,382
| ###
| 68.8
| 68.8
| ### |
2002-Apr-24 Wed
| 4.48
| 4.48
| 4.46
| 4.46
| 84,724
| ###
| ###
| ###
| 0.3 |
2002-Apr-23 Tue
| 4.47
| 4.49
| 4.45
| 4.48
| 82,849
| ###
| 75.7
| 75.7
| ### |
2002-Apr-22 Mon
| 4.49
| 4.49
| 4.45
| 4.46
|
|
| 30.2
| 30.2
| 0.3 |
2002-Apr-19 Fri
| 4.53
| 4.55
| 4.45
| 4.45
| 50,475
| ###
| 17.0
| 17.0
| 0.3 |
2002-Apr-18 Thu
| 4.5
| 4.58
| 4.5
| 4.55
|
|
| 77.8
| 77.8
| 0.3 |
2002-Apr-17 Wed
| 4.48
| 4.55
| 4.48
| 4.5
|
|
| 75.6
| 75.6
| ### |
2002-Apr-16 Tue
| ###
| 4.45
| ###
| 4.45
| 39,154
| ###
| 87.1
| 87.1
| 0.3 |
2002-Apr-15 Mon
| ###
| ###
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2002-Apr-12 Fri
| ###
| ###
| ###
| ###
| 64,822
| 0
| 71.4
| 71.4
| 0.0 |
2002-Apr-11 Thu
| ###
| ###
| ###
| ###
| 81,771
| 0
| 77.2
| 77.2
| 0.0 |
2002-Apr-10 Wed
| ###
| ###
| ###
| ###
| 22,322
| 0
| 73.5
| 73.5
| 0.0 |
2002-Apr-09 Tue
| ###
| ###
| ###
| ###
| 84,471
| 0
| 77.9
| 77.9
| 0.0 |
2002-Apr-08 Mon
| ###
| ###
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2002-Apr-05 Fri
| 4.4
| 4.4
| ###
| ###
| 64,225
| ###
| 24.6
| 24.6
| 0.0 |
2002-Apr-04 Thu
| ###
| 4.42
| ###
| ###
| 45,977
| ###
| ###
| ###
| 0.0 |
2002-Apr-03 Wed
| 4.44
| 4.5
| 4.4
| 4.4
| 78,972
| 351,425
| 26.5
| 26.5
| 0.3 |
2002-Apr-02 Tue
| 4.49
| 4.49
| 4.43
| 4.43
|
|
| 30.5
| 30.5
| ### |
2002-Mar-28 Thu
| 4.5
| 4.5
| 4.46
| 4.49
|
|
| 27.4
| 27.4
| ### |
2002-Mar-27 Wed
| 4.48
| 4.5
| 4.43
| 4.5
|
|
| ###
| ###
| ### |
2002-Mar-26 Tue
| 4.42
| 4.49
| ###
| 4.48
| 34,789
| ###
| ###
| ###
| ### |
2002-Mar-25 Mon
| 4.45
| 4.45
| ###
| 4.45
| 63,240
| ###
| 72.2
| 72.2
| 0.3 |
2002-Mar-22 Fri
| 4.5
| 4.51
| 4.47
| 4.47
| 33,926
| 152,327
| ###
| ###
| ### |
2002-Mar-21 Thu
| ###
| 4.48
| ###
| 4.48
|
|
| ###
| ###
| ### |
2002-Mar-20 Wed
| ###
| ###
| ###
| ###
| 49,970
| 0
| ###
| ###
| 0.0 |
2002-Mar-19 Tue
| ###
| ###
| 4.28
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2002-Mar-18 Mon
| ###
| ###
| 4.27
| ###
| 155,785
| ###
| ###
| ###
| 0.0 |
2002-Mar-15 Fri
| ###
| ###
| ###
| ###
| 51,223
| 0
| 39.2
| 39.2
| 0.0 |
2002-Mar-14 Thu
| ###
| ###
| 4.27
| ###
| 97,223
| 207,571
| 74.3
| 74.3
| 0.0 |
2002-Mar-13 Wed
| ###
| ###
| ###
| ###
| 66,444
| 0
| 34.1
| 34.1
| 0.0 |
2002-Mar-12 Tue
| 4.385
| 4.385
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2002-Mar-11 Mon
| 4.4
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-08 Fri
| ###
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-07 Thu
| ###
| 4.41
| ###
| ###
| 104,827
| 231,143
| 69.5
| 69.5
| 0.0 |
2002-Mar-06 Wed
| ###
| ###
| ###
| ###
| 39,780
| 0
| 69.8
| 69.8
| 0.0 |
2002-Mar-05 Tue
| ###
| ###
| ###
| ###
| 85,743
| 0
| ###
| ###
| 0.0 |
2002-Mar-04 Mon
| ###
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2002-Mar-01 Fri
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2002-Feb-28 Thu
| ###
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-27 Wed
| 4.4
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-26 Tue
| 4.45
| 4.5
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
2002-Feb-25 Mon
| 4.55
| 4.58
| 4.4
| 4.45
|
|
| 18.9
| 18.9
| 0.3 |
2002-Feb-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-21 Thu
| ###
| ###
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2002-Feb-20 Wed
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2002-Feb-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-18 Mon
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-15 Fri
| ###
| 4.7
| ###
| 4.7
|
|
| 77.9
| 77.9
| 0.3 |
2002-Feb-14 Thu
| ###
| ###
| ###
| ###
| 213,523
| 0
| 34.8
| 34.8
| 0.0 |
2002-Feb-13 Wed
| 4.7
| 4.71
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2002-Feb-12 Tue
| ###
| ###
| 4.53
| ###
| 108,677
| 246,153
| 87.4
| 87.4
| 0.0 |
2002-Feb-11 Mon
| ###
| ###
| 4.5
| 4.5
| 102,420
| 230,445
| 13.1
| 13.1
| ### |
2002-Feb-08 Fri
| ###
| ###
| 4.59
| 4.59
|
|
| 13.2
| 13.2
| 0.3 |
2002-Feb-07 Thu
| 4.643
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-05 Tue
| 4.59
| ###
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-04 Mon
| ###
| 4.7
| 4.59
| 4.59
| 75,474
| 350,576
| ###
| ###
| 0.3 |
2002-Feb-01 Fri
| ###
| 4.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-31 Thu
| 4.7
| 4.7
| ###
| ###
| 94,750
| ###
| ###
| ###
| 0.0 |
2002-Jan-30 Wed
| 4.71
| 4.71
| ###
| 4.71
| 52,257
| ###
| ###
| ###
| ### |
2002-Jan-29 Tue
| ###
| 4.71
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2002-Jan-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jan-25 Fri
| ###
| ###
| ###
| ###
| 70,849
| 0
| 84.7
| 84.7
| 0.0 |
2002-Jan-24 Thu
| 4.51
| 4.51
| 4.5
| 4.51
| 62,374
| ###
| ###
| ###
| 0.3 |
2002-Jan-23 Wed
| ###
| 4.51
| 4.48
| 4.51
|
|
| ###
| ###
| 0.3 |
2002-Jan-22 Tue
| 4.46
| 4.5
| 4.46
| 4.5
|
|
| 74.6
| 74.6
| ### |
2002-Jan-21 Mon
| 4.45
| 4.49
| 4.4
| 4.47
| 58,527
| 260,152
| ###
| ###
| ### |
2002-Jan-18 Fri
| 4.48
| 4.48
| 4.4
| 4.4
| 68,176
| ###
| 16.3
| 16.3
| 0.3 |
2002-Jan-17 Thu
| 4.45
| 4.5
| 4.44
| 4.45
| 35,858
| 160,285
| 73.1
| 73.1
| 0.3 |
2002-Jan-16 Wed
| 4.46
| 4.5
| 4.45
| 4.45
|
|
| ###
| ###
| 0.3 |
2002-Jan-15 Tue
| 4.47
| 4.47
| 4.44
| 4.46
|
|
| ###
| ###
| 0.3 |
2002-Jan-14 Mon
| ###
| 4.52
| 4.47
| 4.47
|
|
| 34.6
| 34.6
| ### |
2002-Jan-11 Fri
| ###
| 4.52
| 4.45
| 4.48
|
|
| 30.7
| 30.7
| ### |
2002-Jan-10 Thu
| 4.44
| 4.49
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
2002-Jan-09 Wed
| 4.45
| 4.5
| 4.44
| 4.44
| 45,322
| 202,589
| ###
| ###
| 0.3 |
2002-Jan-08 Tue
| 4.483
| 4.5
| 4.45
| 4.47
|
|
| 31.1
| 31.1
| ### |
2002-Jan-07 Mon
| 4.4
| 4.49
| ###
| 4.49
|
|
| ###
| ###
| ### |
2002-Jan-04 Fri
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-03 Thu
| ###
| ###
| ###
| ###
| 51,671
| 0
| ###
| ###
| 0.0 |
2002-Jan-02 Wed
| ###
| ###
| ###
| ###
| 16,529
| 0
| ###
| ###
| 0.0 |
2001-Dec-31 Mon
| ###
| 4.4
| ###
| ###
| 22,578
| 49,671
| 74.7
| 74.7
| 0.0 |
2001-Dec-28 Fri
| 4.27
| ###
| 4.27
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2001-Dec-27 Thu
| 4.25
| 4.27
| 4.25
| 4.27
|
|
| ###
| ###
| ### |
2001-Dec-24 Mon
| 4.243
| 4.27
| 4.24
| 4.25
| 27,948
| ###
| ###
| ###
| ### |
2001-Dec-21 Fri
| ###
| 4.24
| 4.21
| 4.24
|
|
| 67.0
| 67.0
| 0.3 |
2001-Dec-20 Thu
| ###
| 4.25
| 4.22
| 4.24
|
|
| ###
| ###
| 0.3 |
2001-Dec-19 Wed
| 4.2
| 4.25
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
2001-Dec-18 Tue
| ###
| 4.25
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2001-Dec-17 Mon
| 4.158
| 4.2
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2001-Dec-14 Fri
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-13 Thu
| ###
| 4.2
| ###
| 4.2
|
|
| 74.9
| 74.9
| ### |
2001-Dec-12 Wed
| ###
| 4.2
| ###
| 4.2
|
|
| 86.1
| 86.1
| ### |
2001-Dec-11 Tue
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2001-Dec-10 Mon
| ###
| ###
| ###
| ###
| 72,626
| 0
| ###
| ###
| 0.0 |
2001-Dec-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-06 Thu
| ###
| ###
| ###
| ###
| 74,180
| 0
| ###
| ###
| 0.0 |
2001-Dec-05 Wed
| 4.156
| ###
| ###
| ###
| 57,976
| 0
| ###
| ###
| 0.0 |
2001-Dec-04 Tue
| ###
| ###
| ###
| ###
| 97,121
| 0
| ###
| ###
| 0.0 |
2001-Dec-03 Mon
| 4.089
| ###
| 4.089
| ###
| 39,980
| ###
| ###
| ###
| 0.0 |
2001-Nov-30 Fri
| ###
| ###
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2001-Nov-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-28 Wed
| ###
| ###
| ###
| ###
| 101,422
| 0
| ###
| ###
| 0.0 |
2001-Nov-27 Tue
| ###
| ###
| ###
| ###
| 46,055
| 0
| 81.8
| 81.8
| 0.0 |
2001-Nov-26 Mon
| ###
| ###
| 4
| ###
| 117,286
| 234,572
| 70.2
| 70.2
| 0.0 |
2001-Nov-23 Fri
| ###
| ###
| ###
| ###
| 89,845
| 0
| 66.4
| 66.4
| 0.0 |
2001-Nov-22 Thu
| ###
| ###
| 4
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2001-Nov-21 Wed
| 4
| ###
| ###
| ###
| 86,482
| 0
| ###
| ###
| 0.0 |
2001-Nov-20 Tue
| 4
| ###
| 4
| 4
| 86,923
| 173,846
| 70.4
| 70.4
| 0.3 |
2001-Nov-19 Mon
| ###
| 4
| ###
| 4
| 81,529
| 163,058
| 70.3
| 70.3
| 0.3 |
2001-Nov-16 Fri
| ###
| 4
| ###
| 4
|
|
| 75.6
| 75.6
| 0.3 |
2001-Nov-15 Thu
| 4
| 4
| ###
| ###
| 56,771
| 113,542
| 31.3
| 31.3
| 0.0 |
2001-Nov-14 Wed
| ###
| ###
| ###
| ###
| 46,126
| 0
| 67.1
| 67.1
| 0.0 |
2001-Nov-13 Tue
| ###
| ###
| ###
| ###
| 102,889
| 0
| ###
| ###
| 0.0 |
2001-Nov-12 Mon
| ###
| 4
| ###
| 4
| 87,142
| 174,284
| ###
| ###
| 0.3 |
2001-Nov-09 Fri
| ###
| 4
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2001-Nov-08 Thu
| ###
| ###
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2001-Nov-07 Wed
| ###
| ###
| ###
| ###
| 30,942
| 0
| 74.3
| 74.3
| 0.0 |
2001-Nov-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-05 Mon
| ###
| ###
| ###
| ###
| 22,328
| 0
| 41.9
| 41.9
| 0.0 |
2001-Nov-02 Fri
| ###
| 3.974
| ###
| 3.974
| 46,742
| 92,876
| 74.6
| 74.6
| ### |
2001-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2001-Oct-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-29 Mon
| ###
| ###
| ###
| ###
| 40,320
| 0
| ###
| ###
| 0.0 |
2001-Oct-26 Fri
| ###
| 4
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2001-Oct-25 Thu
| ###
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-24 Wed
| ###
| ###
| ###
| ###
| 37,041
| 0
| ###
| ###
| 0.0 |
2001-Oct-23 Tue
| ###
| 4
| 3.88
| ###
| 73,226
| ###
| ###
| ###
| 0.0 |
2001-Oct-22 Mon
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2001-Oct-19 Fri
| 3.87
| ###
| 3.87
| ###
| 56,677
| ###
| 77.7
| 77.7
| 0.0 |
2001-Oct-18 Thu
| 3.85
| ###
| 3.85
| 3.89
|
|
| ###
| ###
| 0.3 |
2001-Oct-17 Wed
| ###
| ###
| 3.83
| 3.849
| 176,374
| 337,756
| ###
| ###
| 0.3 |
2001-Oct-16 Tue
| 3.85
| 3.85
| 3.83
| 3.83
|
|
| ###
| ###
| ### |
2001-Oct-15 Mon
| 3.84
| 3.85
| 3.84
| 3.85
| 54,426
| ###
| 75.7
| 75.7
| 0.3 |
2001-Oct-12 Fri
| 3.85
| ###
| 3.85
| 3.87
| 86,773
| ###
| 76.9
| 76.9
| ### |
2001-Oct-11 Thu
| 3.85
| 3.88
| 3.82
| 3.84
| 57,171
| ###
| ###
| ###
| 0.3 |
2001-Oct-10 Wed
| 3.88
| ###
| 3.8
| 3.85
| 51,772
| ###
| ###
| ###
| 0.3 |
2001-Oct-09 Tue
| 3.88
| ###
| 3.84
| 3.88
| 53,520
| 102,758
| ###
| ###
| 0.3 |
2001-Oct-08 Mon
| ###
| ###
| 3.88
| 3.88
|
|
| ###
| ###
| 0.3 |
2001-Oct-05 Fri
| ###
| ###
| ###
| ###
| 44,976
| 0
| ###
| ###
| 0.0 |
2001-Oct-04 Thu
| 3.88
| ###
| 3.88
| ###
| 53,958
| 104,678
| ###
| ###
| 0.0 |
2001-Oct-03 Wed
| 3.78
| 3.89
| 3.78
| 3.89
|
|
| ###
| ###
| 0.3 |
2001-Oct-02 Tue
| ###
| 3.85
| 3.8
| 3.8
|
|
| 17.7
| 17.7
| ### |
2001-Oct-01 Mon
| 3.8
| 3.85
| 3.8
| 3.83
|
|
| 76.9
| 76.9
| ### |
2001-Sep-28 Fri
| 3.8
| 3.85
| 3.8
| 3.8
|
|
| 61.2
| 61.2
| ### |
2001-Sep-27 Thu
| ###
| ###
| 3.78
| 3.78
|
|
| 18.2
| 18.2
| 0.3 |
2001-Sep-26 Wed
| ###
| 3.84
| 3.79
| 3.84
| 57,340
| 218,752
| ###
| ###
| 0.3 |
2001-Sep-25 Tue
| ###
| 3.85
| 3.74
| 3.79
| 107,749
| ###
| ###
| ###
| ### |
2001-Sep-24 Mon
| ###
| 3.7
| 3.45
| 3.7
|
|
| ###
| ###
| 0.3 |
2001-Sep-21 Fri
| 3.7
| 3.7
| ###
| 3.7
|
|
| 70.4
| 70.4
| 0.3 |
2001-Sep-20 Thu
| 3.85
| 3.85
| 3.75
| 3.76
|
|
| 28.6
| 28.6
| 0.3 |
2001-Sep-19 Wed
| 3.8
| 3.85
| 3.79
| 3.82
|
|
| ###
| ###
| 0.3 |
2001-Sep-18 Tue
| ###
| 3.84
| ###
| 3.78
|
|
| 67.4
| 67.4
| 0.3 |
2001-Sep-17 Mon
| 3.8
| 3.8
| ###
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2001-Sep-14 Fri
| 3.8
| 3.85
| 3.75
| 3.82
| 192,177
| 730,272
| 83.8
| 83.8
| 0.3 |
2001-Sep-13 Thu
| 3.8
| 3.86
| 3.76
| 3.8
|
|
| 71.1
| 71.1
| ### |
2001-Sep-12 Wed
| ###
| ###
| 3.76
| 3.77
| 175,952
| 330,789
| 32.1
| 32.1
| ### |
2001-Sep-11 Tue
| ###
| ###
| ###
| ###
| 80,429
| 0
| 70.7
| 70.7
| 0.0 |
2001-Sep-10 Mon
| 4
| 4
| ###
| ###
| 88,071
| 176,142
| ###
| ###
| 0.0 |
2001-Sep-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-05 Wed
| ###
| ###
| ###
| ###
| 40,871
| 0
| 75.8
| 75.8
| 0.0 |
2001-Sep-04 Tue
| ###
| ###
| ###
| ###
| 72,157
| 0
| 28.3
| 28.3
| 0.0 |
2001-Sep-03 Mon
| ###
| ###
| ###
| ###
| 62,157
| 0
| ###
| ###
| 0.0 |
2001-Aug-31 Fri
| ###
| ###
| ###
| ###
| 44,925
| 0
| 75.4
| 75.4
| 0.0 |
2001-Aug-30 Thu
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2001-Aug-29 Wed
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-28 Tue
| ###
| ###
| ###
| ###
| 142,151
| 0
| ###
| ###
| 0.0 |
2001-Aug-27 Mon
| ###
| ###
| ###
| ###
| 28,283
| 0
| ###
| ###
| 0.0 |
2001-Aug-24 Fri
| ###
| ###
| 4
| ###
| 73,948
| ###
| ###
| ###
| 0.0 |
2001-Aug-23 Thu
| 4
| ###
| 4
| ###
| 48,859
| ###
| 82.8
| 82.8
| 0.0 |
2001-Aug-22 Wed
| 4
| 4
| ###
| ###
| 103,483
| ###
| ###
| ###
| 0.0 |
2001-Aug-21 Tue
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-20 Mon
| ###
| ###
| ###
| 4
|
|
| 83.0
| 83.0
| 0.3 |
2001-Aug-17 Fri
| 4
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2001-Aug-16 Thu
| 4
| ###
| 4
| 4
| 358,670
| 717,340
| ###
| ###
| 0.3 |
2001-Aug-15 Wed
| 4
| ###
| ###
| 4
|
|
| 77.6
| 77.6
| 0.3 |
2001-Aug-14 Tue
| ###
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2001-Aug-13 Mon
| ###
| 4
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2001-Aug-10 Fri
| 3.923
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-09 Thu
| ###
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2001-Aug-08 Wed
| ###
| ###
| ###
| ###
| 35,988
| 0
| 72.7
| 72.7
| 0.0 |
2001-Aug-07 Tue
| ###
| ###
| 3.86
| 3.87
| 81,486
| ###
| 17.7
| 17.7
| ### |
2001-Aug-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-03 Fri
| ###
| ###
| ###
| ###
| 54,828
| 0
| 71.8
| 71.8
| 0.0 |
2001-Aug-02 Thu
| 3.88
| ###
| 3.87
| 3.88
| 122,027
| 236,122
| ###
| ###
| 0.3 |
2001-Aug-01 Wed
| 3.88
| ###
| 3.87
| 3.87
| 170,886
| ###
| 28.9
| 28.9
| ### |
2001-Jul-31 Tue
| 3.86
| 3.89
| 3.86
| 3.87
| 97,677
| ###
| ###
| ###
| ### |
2001-Jul-30 Mon
| 3.86
| 3.88
| 3.86
| 3.88
| 57,044
| ###
| 77.4
| 77.4
| 0.3 |
2001-Jul-27 Fri
| 3.88
| 3.88
| 3.85
| 3.88
|
|
| 66.6
| 66.6
| 0.3 |
2001-Jul-26 Thu
| 3.89
| 3.89
| 3.85
| 3.88
| 75,880
| 293,655
| ###
| ###
| 0.3 |
2001-Jul-25 Wed
| ###
| ###
| 3.86
| 3.89
|
|
| 37.5
| 37.5
| 0.3 |
2001-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2001-Jul-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-20 Fri
| 3.89
| ###
| 3.85
| ###
| 104,972
| 202,071
| ###
| ###
| 0.0 |
2001-Jul-19 Thu
| 3.85
| ###
| 3.85
| ###
| 96,153
| ###
| ###
| ###
| 0.0 |
2001-Jul-18 Wed
| 3.78
| 3.85
| 3.78
| 3.83
| 99,720
| ###
| 83.7
| 83.7
| ### |
2001-Jul-17 Tue
| 3.73
| 3.79
| 3.73
| 3.77
|
|
| 81.4
| 81.4
| ### |
2001-Jul-16 Mon
| 3.73
| 3.76
| 3.71
| 3.73
|
|
| ###
| ###
| ### |
2001-Jul-13 Fri
| ###
| 3.84
| 3.71
| 3.73
|
|
| 17.2
| 17.2
| ### |
2001-Jul-12 Thu
| 3.82
| 3.85
| 3.75
| 3.78
| 84,582
| ###
| 22.3
| 22.3
| 0.3 |
2001-Jul-11 Wed
| 3.84
| 3.85
| 3.82
| 3.83
| 68,440
| ###
| 27.4
| 27.4
| ### |
2001-Jul-10 Tue
| 3.8
| 3.85
| 3.8
| 3.84
| 109,556
| 419,051
| 76.7
| 76.7
| 0.3 |
2001-Jul-09 Mon
| 3.76
| 3.79
| 3.73
| 3.79
| 76,284
| 286,827
| 78.0
| 78.0
| ### |
2001-Jul-06 Fri
| 3.78
| 3.8
| 3.77
| 3.79
| 94,544
| 357,849
| ###
| ###
| ### |
2001-Jul-05 Thu
| 3.77
| 3.79
| 3.75
| 3.77
|
|
| 69.3
| 69.3
| ### |
2001-Jul-04 Wed
| 3.75
| 3.77
| 3.72
| 3.77
| 171,257
| 641,357
| 76.2
| 76.2
| ### |
2001-Jul-03 Tue
| 3.74
| 3.76
| 3.71
| 3.76
| 157,771
| 589,274
| 70.0
| 70.0
| 0.3 |
2001-Jul-02 Mon
| 3.73
| 3.76
| 3.71
| 3.74
|
|
| 69.7
| 69.7
| 0.3 |
2001-Jun-29 Fri
| ###
| 3.74
| ###
| ###
| 570,426
| ###
| ###
| ###
| 0.0 |
2001-Jun-28 Thu
| ###
| ###
| ###
| ###
| 412,428
| 0
| ###
| ###
| 0.0 |
2001-Jun-27 Wed
| ###
| 3.7
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2001-Jun-26 Tue
| ###
| ###
| ###
| ###
| 626,225
| 0
| 28.5
| 28.5
| 0.0 |
2001-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-22 Fri
| 3.72
| 3.72
| ###
| ###
| 139,956
| ###
| 20.0
| 20.0
| 0.0 |
2001-Jun-21 Thu
| 3.679
| 3.7
| ###
| ###
| 142,371
| 263,386
| 29.4
| 29.4
| 0.0 |
2001-Jun-20 Wed
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2001-Jun-19 Tue
| ###
| ###
| ###
| ###
| 117,088
| 0
| ###
| ###
| 0.0 |
2001-Jun-18 Mon
| ###
| ###
| ###
| ###
| 69,554
| 0
| ###
| ###
| 0.0 |
2001-Jun-15 Fri
| ###
| ###
| ###
| ###
| 888,329
| 0
| 17.9
| 17.9
| 0.0 |
2001-Jun-14 Thu
| 3.74
| 3.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-13 Wed
| 3.76
| 3.8
| 3.75
| 3.75
|
|
| 36.8
| 36.8
| 0.3 |
2001-Jun-12 Tue
| 3.75
| 3.78
| 3.74
| 3.76
| 99,824
| ###
| ###
| ###
| 0.3 |
2001-Jun-11 Mon
| 3.75
| 3.75
| 3.75
| 3.75
| 0
|
|
|
| 0.3 |
2001-Jun-08 Fri
| 3.7
| 3.77
| ###
| 3.75
| 89,442
| ###
| 79.8
| 79.8
| 0.3 |
2001-Jun-07 Thu
| 3.72
| 3.72
| ###
| 3.7
| 125,679
| ###
| ###
| ###
| 0.3 |
2001-Jun-06 Wed
| 3.76
| 3.76
| ###
| 3.72
| 142,473
| 267,849
| 32.0
| 32.0
| 0.3 |
2001-Jun-05 Tue
| 3.75
| 3.82
| 3.75
| 3.82
|
|
| 88.8
| 88.8
| 0.3 |
2001-Jun-04 Mon
| 3.722
| 3.8
| 3.72
| 3.75
|
|
| ###
| ###
| 0.3 |
2001-Jun-01 Fri
| 3.74
| 3.85
| 3.71
| 3.72
|
|
| ###
| ###
| 0.3 |
2001-May-31 Thu
| 3.7
| 3.76
| ###
| 3.7
|
|
| 74.1
| 74.1
| 0.3 |
2001-May-30 Wed
| 3.57
| 3.7
| 3.57
| 3.7
|
|
| 92.1
| 92.1
| 0.3 |
2001-May-29 Tue
| 3.59
| 3.59
| ###
| ###
| 61,180
| ###
| ###
| ###
| 0.0 |
2001-May-28 Mon
| ###
| ###
| 3.56
| ###
| 173,884
| ###
| ###
| ###
| 0.0 |
2001-May-25 Fri
| ###
| ###
| 3.58
| 3.59
| 97,876
| ###
| ###
| ###
| ### |
2001-May-24 Thu
| ###
| ###
| 3.59
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2001-May-23 Wed
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-22 Tue
| 3.48
| 3.5
| 3.46
| 3.5
| 100,485
| 349,687
| ###
| ###
| 0.3 |
2001-May-21 Mon
| 3.5
| 3.5
| 3.46
| 3.49
|
|
| 33.1
| 33.1
| ### |
2001-May-18 Fri
| 3.48
| 3.49
| 3.46
| 3.49
|
|
| 71.0
| 71.0
| ### |
2001-May-17 Thu
| 3.5
| 3.55
| 3.47
| 3.47
| 102,220
| ###
| 30.4
| 30.4
| 0.2 |
2001-May-16 Wed
| ###
| 3.5
| 3.46
| 3.5
| 68,786
| 239,375
| ###
| ###
| 0.3 |
2001-May-15 Tue
| ###
| ###
| 3.45
| 3.45
|
|
| 21.0
| 21.0
| ### |
2001-May-14 Mon
| 3.45
| 3.49
| 3.42
| 3.45
| 69,679
| 240,740
| ###
| ###
| ### |
2001-May-11 Fri
| 3.48
| 3.48
| 3.46
| 3.47
| 48,325
| 167,687
| 31.3
| 31.3
| 0.2 |
2001-May-10 Thu
| 3.5
| 3.5
| 3.47
| 3.48
| 51,173
| ###
| 25.9
| 25.9
| 0.2 |
2001-May-09 Wed
| 3.45
| 3.5
| 3.45
| 3.5
| 111,483
| ###
| ###
| ###
| 0.3 |
2001-May-08 Tue
| 3.43
| 3.45
| 3.41
| 3.44
| 56,023
| 192,158
| ###
| ###
| 0.2 |
2001-May-07 Mon
| 3.42
| 3.45
| 3.4
| 3.45
| 144,672
| ###
| 79.6
| 79.6
| ### |
2001-May-04 Fri
| 3.44
| 3.45
| 3.4
| 3.41
| 53,654
| ###
| ###
| ###
| ### |
2001-May-03 Thu
| 3.42
| 3.42
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2001-May-02 Wed
| 3.43
| 3.46
| 3.4
| 3.4
| 66,458
| 227,950
| ###
| ###
| 0.2 |
2001-May-01 Tue
| 3.46
| 3.48
| 3.42
| 3.43
| 67,481
| ###
| 30.5
| 30.5
| 0.2 |
2001-Apr-30 Mon
| 3.41
| 3.49
| ###
| 3.49
|
|
| 86.9
| 86.9
| ### |
2001-Apr-27 Fri
| 3.46
| 3.47
| ###
| 3.41
| 53,575
| 92,952
| 23.7
| 23.7
| ### |
2001-Apr-26 Thu
| ###
| 3.46
| ###
| 3.45
|
|
| ###
| ###
| ### |
2001-Apr-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-24 Tue
| 3.43
| 3.43
| ###
| ###
| 48,259
| ###
| 26.6
| 26.6
| 0.0 |
2001-Apr-23 Mon
| 3.43
| 3.45
| ###
| 3.43
|
|
| 76.4
| 76.4
| 0.2 |
2001-Apr-20 Fri
| 3.43
| 3.45
| 3.4
| 3.43
|
|
| ###
| ###
| 0.2 |
2001-Apr-19 Thu
| 3.44
| 3.48
| 3.42
| 3.43
|
|
| ###
| ###
| 0.2 |
2001-Apr-18 Wed
| 3.42
| 3.44
| 3.4
| 3.42
| 43,247
| ###
| 66.6
| 66.6
| 0.2 |
2001-Apr-17 Tue
| 3.44
| 3.44
| ###
| 3.4
|
|
| 27.3
| 27.3
| 0.2 |
2001-Apr-16 Mon
| 3.44
| 3.44
| 3.44
| 3.44
| 0
|
|
|
| 0.2 |
2001-Apr-13 Fri
| 3.44
| 3.44
| 3.44
| 3.44
| 0
|
|
|
| 0.2 |
2001-Apr-12 Thu
| 3.45
| 3.46
| 3.41
| 3.44
|
|
| 26.6
| 26.6
| 0.2 |
2001-Apr-11 Wed
| 3.46
| 3.46
| 3.45
| 3.46
| 51,874
| 179,224
| ###
| ###
| 0.2 |
2001-Apr-10 Tue
| 3.47
| 3.48
| 3.45
| 3.45
|
|
| 32.7
| 32.7
| ### |
2001-Apr-09 Mon
| 3.42
| 3.48
| 3.42
| 3.48
|
|
| 84.6
| 84.6
| 0.2 |
2001-Apr-06 Fri
| 3.45
| 3.48
| 3.43
| 3.47
| 57,122
| 197,356
| 75.2
| 75.2
| 0.2 |
2001-Apr-05 Thu
| ###
| 3.5
| ###
| 3.44
| 52,428
| 91,749
| ###
| ###
| 0.2 |
2001-Apr-04 Wed
| ###
| 3.41
| ###
| ###
| 81,654
| 139,220
| ###
| ###
| 0.0 |
2001-Apr-03 Tue
| ###
| ###
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2001-Apr-02 Mon
| 3.423
| 3.423
| ###
| ###
| 64,647
| 110,643
| ###
| ###
| 0.0 |
2001-Mar-30 Fri
| ###
| 3.41
| 3.354
| 3.354
|
|
| 35.3
| 35.3
| ### |
2001-Mar-29 Thu
| ###
| ###
| ###
| ###
| 63,323
| 0
| ###
| ###
| 0.0 |
2001-Mar-28 Wed
| ###
| ###
| ###
| ###
| 50,926
| 0
| ###
| ###
| 0.0 |
2001-Mar-27 Tue
| ###
| 3.41
| ###
| ###
| 86,924
| ###
| ###
| ###
| 0.0 |
2001-Mar-26 Mon
| ###
| 3.43
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2001-Mar-23 Fri
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-22 Thu
| 3.41
| 3.41
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2001-Mar-21 Wed
| 3.41
| 3.43
| 3.4
| 3.41
|
|
| 73.0
| 73.0
| ### |
2001-Mar-20 Tue
| 3.42
| 3.44
| 3.4
| 3.4
| 73,626
| ###
| 28.8
| 28.8
| 0.2 |
2001-Mar-19 Mon
| 3.44
| 3.44
| 3.4
| 3.4
| 37,076
| ###
| 33.1
| 33.1
| 0.2 |
2001-Mar-16 Fri
| 3.41
| 3.47
| 3.4
| 3.44
| 55,187
| ###
| ###
| ###
| 0.2 |
2001-Mar-15 Thu
| 3.45
| 3.48
| 3.4
| 3.41
|
|
| ###
| ###
| ### |
2001-Mar-14 Wed
| 3.447
| 3.49
| ###
| 3.49
| 67,949
| 118,571
| 78.8
| 78.8
| ### |
2001-Mar-13 Tue
| 3.45
| 3.46
| ###
| 3.42
| 135,085
| ###
| ###
| ###
| 0.2 |
2001-Mar-12 Mon
| 3.47
| 3.48
| 3.41
| 3.42
| 51,050
| ###
| ###
| ###
| 0.2 |
2001-Mar-09 Fri
| 3.47
| 3.49
| 3.41
| 3.49
|
|
| 77.3
| 77.3
| ### |
2001-Mar-08 Thu
| 3.449
| 3.48
| 3.43
| 3.47
|
|
| 78.5
| 78.5
| 0.2 |
2001-Mar-07 Wed
| 3.55
| 3.55
| 3.42
| 3.44
|
|
| 14.2
| 14.2
| 0.2 |
2001-Mar-06 Tue
| 3.45
| ###
| 3.45
| 3.5
| 107,020
| ###
| ###
| ###
| 0.3 |
2001-Mar-05 Mon
| 3.46
| 3.48
| 3.45
| 3.46
|
|
| 74.7
| 74.7
| 0.2 |
2001-Mar-02 Fri
| ###
| 3.5
| 3.43
| 3.49
|
|
| ###
| ###
| ### |
2001-Mar-01 Thu
| 3.46
| 3.49
| 3.45
| 3.46
|
|
| 70.5
| 70.5
| 0.2 |
2001-Feb-28 Wed
| 3.43
| 3.47
| 3.43
| 3.47
| 91,685
| ###
| 74.4
| 74.4
| 0.2 |
2001-Feb-27 Tue
| 3.47
| 3.47
| 3.43
| 3.43
| 186,480
| 643,356
| ###
| ###
| 0.2 |
2001-Feb-26 Mon
| 3.428
| 3.47
| 3.428
| 3.47
| 111,952
| 386,122
| ###
| ###
| 0.2 |
2001-Feb-23 Fri
| 3.46
| 3.48
| 3.42
| 3.45
|
|
| 32.1
| 32.1
| ### |
2001-Feb-22 Thu
| 3.42
| 3.44
| 3.41
| 3.44
| 54,989
| ###
| 74.2
| 74.2
| 0.2 |
2001-Feb-21 Wed
| 3.46
| 3.48
| 3.45
| 3.47
|
|
| ###
| ###
| 0.2 |
2001-Feb-20 Tue
| 3.45
| 3.48
| 3.4
| 3.48
|
|
| ###
| ###
| 0.2 |
2001-Feb-19 Mon
| 3.42
| 3.44
| 3.4
| 3.44
| 160,553
| ###
| ###
| ###
| 0.2 |
2001-Feb-16 Fri
| 3.4
| 3.41
| ###
| 3.41
|
|
| 74.1
| 74.1
| ### |
2001-Feb-15 Thu
| ###
| ###
| ###
| ###
| 60,629
| 0
| ###
| ###
| 0.0 |
2001-Feb-14 Wed
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2001-Feb-13 Tue
| ###
| 3.4
| ###
| ###
| 127,341
| 216,479
| 29.1
| 29.1
| 0.0 |
2001-Feb-12 Mon
| ###
| ###
| ###
| ###
| 63,145
| 0
| ###
| ###
| 0.0 |
2001-Feb-09 Fri
| ###
| 3.4
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2001-Feb-08 Thu
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-07 Wed
| 3.4
| 3.4
| ###
| ###
|
|
| 38.0
| 38.0
| 0.0 |
2001-Feb-06 Tue
| ###
| 3.41
| ###
| 3.4
|
|
| 74.9
| 74.9
| 0.2 |
2001-Feb-05 Mon
| ###
| ###
| ###
| ###
| 102,056
| 0
| 38.1
| 38.1
| 0.0 |
2001-Feb-02 Fri
| ###
| ###
| ###
| ###
| 52,470
| 0
| 39.1
| 39.1
| 0.0 |
2001-Feb-01 Thu
| ###
| ###
| ###
| ###
| 84,670
| 0
| ###
| ###
| 0.0 |
2001-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2001-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2001-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2001-Jan-25 Thu
| 3.345
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-24 Wed
| ###
| ###
| ###
| ###
| 146,454
| 0
| ###
| ###
| 0.0 |
2001-Jan-23 Tue
| ###
| ###
| ###
| ###
| 108,843
| 0
| ###
| ###
| 0.0 |
2001-Jan-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-19 Fri
| ###
| ###
| ###
| ###
| 75,679
| 0
| ###
| ###
| 0.0 |
2001-Jan-18 Thu
| ###
| ###
| ###
| ###
| 175,642
| 0
| ###
| ###
| 0.0 |
2001-Jan-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-16 Tue
| ###
| ###
| ###
| ###
| 54,278
| 0
| 33.1
| 33.1
| 0.0 |
2001-Jan-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-12 Fri
| ###
| ###
| ###
| ###
| 101,829
| 0
| 71.6
| 71.6
| 0.0 |
2001-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-10 Wed
| ###
| ###
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2001-Jan-09 Tue
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2001-Jan-08 Mon
| ###
| ###
| ###
| ###
| 33,728
| 0
| 35.7
| 35.7
| 0.0 |
2001-Jan-05 Fri
| 3.41
| 3.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-04 Thu
| ###
| 3.4
| ###
| 3.4
| 52,171
| ###
| 79.1
| 79.1
| 0.2 |
2001-Jan-03 Wed
| ###
| ###
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2001-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-01 Mon
| ###
| 3.4
| 3.271
| 3.271
| 165,547
| 552,182
| 21.1
| 21.1
| ### |
2000-Dec-29 Fri
| ###
| 3.4
| 3.271
| 3.271
| 165,547
| 552,182
| 21.1
| 21.1
| ### |
2000-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2000-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2000-Dec-26 Tue
| ###
| ###
| ###
| ###
| 36,288
| 0
| ###
| ###
| 0.0 |
2000-Dec-25 Mon
| ###
| ###
| ###
| ###
| 36,288
| 0
| ###
| ###
| 0.0 |
2000-Dec-22 Fri
| ###
| ###
| ###
| ###
| 36,288
| 0
| ###
| ###
| 0.0 |
2000-Dec-21 Thu
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-20 Wed
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2000-Dec-19 Tue
| ###
| 3.42
| ###
| 3.4
|
|
| 81.0
| 81.0
| 0.2 |
2000-Dec-18 Mon
| ###
| ###
| ###
| ###
| 80,957
| 0
| ###
| ###
| 0.0 |
2000-Dec-15 Fri
| ###
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2000-Dec-14 Thu
| ###
| ###
| ###
| ###
| 81,984
| 0
| ###
| ###
| 0.0 |
2000-Dec-13 Wed
| ###
| ###
| ###
| ###
| 91,529
| 0
| 27.4
| 27.4
| 0.0 |
2000-Dec-12 Tue
| ###
| 3.4
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2000-Dec-11 Mon
| ###
| ###
| ###
| ###
| 67,844
| 0
| ###
| ###
| 0.0 |
2000-Dec-08 Fri
| ###
| 3.42
| ###
| 3.4
| 119,144
| ###
| 73.0
| 73.0
| 0.2 |
2000-Dec-07 Thu
| ###
| 3.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-06 Wed
| 3.382
| 3.4
| ###
| ###
| 120,328
| 204,557
| ###
| ###
| 0.0 |
2000-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-04 Mon
| ###
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2000-Dec-01 Fri
| ###
| ###
| ###
| ###
| 48,729
| 0
| ###
| ###
| 0.0 |
2000-Nov-30 Thu
| ###
| ###
| ###
| ###
| 88,229
| 0
| ###
| ###
| 0.0 |
2000-Nov-29 Wed
| ###
| ###
| ###
| ###
| 63,753
| 0
| ###
| ###
| 0.0 |
2000-Nov-28 Tue
| ###
| ###
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2000-Nov-27 Mon
| ###
| ###
| ###
| ###
| 61,554
| 0
| ###
| ###
| 0.0 |
2000-Nov-24 Fri
| ###
| ###
| ###
| ###
| 103,059
| 0
| 67.2
| 67.2
| 0.0 |
2000-Nov-23 Thu
| ###
| ###
| ###
| ###
| 91,021
| 0
| 75.9
| 75.9
| 0.0 |
2000-Nov-22 Wed
| 3.4
| 3.4
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2000-Nov-21 Tue
| ###
| 3.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-20 Mon
| 3.43
| 3.43
| 3.379
| 3.379
| 24,449
| ###
| 23.4
| 23.4
| ### |
2000-Nov-17 Fri
| 3.4
| 3.43
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2000-Nov-16 Thu
| ###
| 3.47
| ###
| 3.4
| 49,127
| ###
| 72.8
| 72.8
| 0.2 |
2000-Nov-15 Wed
| 3.45
| 3.48
| ###
| ###
| 146,970
| 255,727
| ###
| ###
| 0.0 |
2000-Nov-13 Mon
| 3.5
| 3.53
| 3.47
| 3.5
|
|
| ###
| ###
| 0.3 |
2000-Nov-10 Fri
| ###
| 3.55
| ###
| 3.5
| 120,742
| ###
| 75.6
| 75.6
| 0.3 |
2000-Nov-09 Thu
| 3.42
| 3.46
| 3.42
| 3.46
| 94,980
| ###
| ###
| ###
| 0.2 |
2000-Nov-08 Wed
| 3.48
| 3.5
| 3.41
| 3.41
| 126,927
| ###
| ###
| ###
| ### |
2000-Nov-07 Tue
| 3.45
| 3.49
| 3.45
| 3.48
| 63,454
| 220,185
| 70.2
| 70.2
| 0.2 |
2000-Nov-06 Mon
| 3.45
| 3.49
| 3.45
| 3.47
|
|
| 74.1
| 74.1
| 0.2 |
2000-Nov-03 Fri
| 3.49
| 3.5
| 3.45
| 3.45
|
|
| 25.3
| 25.3
| ### |
2000-Nov-02 Thu
| 3.42
| 3.46
| 3.4
| 3.46
|
|
| ###
| ###
| 0.2 |
2000-Nov-01 Wed
| ###
| 3.44
| ###
| 3.43
| 55,455
| 95,382
| ###
| ###
| 0.2 |
2000-Oct-31 Tue
| 3.4
| 3.44
| 3.4
| 3.41
| 32,951
| ###
| ###
| ###
| ### |
2000-Oct-30 Mon
| 3.359
| 3.42
| 3.359
| 3.4
|
|
| ###
| ###
| 0.2 |
2000-Oct-27 Fri
| ###
| 3.42
| ###
| ###
| 81,878
| ###
| 68.9
| 68.9
| 0.0 |
2000-Oct-26 Thu
| ###
| ###
| ###
| ###
| 94,950
| 0
| 83.4
| 83.4
| 0.0 |
2000-Oct-25 Wed
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2000-Oct-24 Tue
| ###
| ###
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2000-Oct-23 Mon
| ###
| ###
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2000-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-19 Thu
| ###
| ###
| ###
| ###
| 36,840
| 0
| ###
| ###
| 0.0 |
2000-Oct-18 Wed
| ###
| ###
| ###
| ###
| 67,820
| 0
| 77.5
| 77.5
| 0.0 |
2000-Oct-17 Tue
| 3.373
| 3.373
| ###
| ###
| 66,940
| ###
| 21.4
| 21.4
| 0.0 |
2000-Oct-16 Mon
| ###
| ###
| ###
| ###
| 72,148
| 0
| 76.7
| 76.7
| 0.0 |
2000-Oct-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-12 Thu
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2000-Oct-11 Wed
| ###
| ###
| ###
| ###
| 63,725
| 0
| ###
| ###
| 0.0 |
2000-Oct-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-09 Mon
| 3.26
| ###
| 3.26
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2000-Oct-06 Fri
| ###
| ###
| 3.26
| 3.26
|
|
| ###
| ###
| 0.2 |
2000-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2000-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-03 Tue
| ###
| ###
| 3.28
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2000-Oct-02 Mon
| 3.26
| ###
| 3.26
| ###
| 20,042
| ###
| 85.4
| 85.4
| 0.0 |
2000-Sep-29 Fri
| 3.28
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-28 Thu
| 3.28
| ###
| 3.27
| 3.28
| 37,773
| 61,758
| 65.0
| 65.0
| 0.2 |
2000-Sep-27 Wed
| 3.26
| 3.28
| 3.25
| 3.28
|
|
| 74.2
| 74.2
| 0.2 |
2000-Sep-26 Tue
| 3.25
| 3.26
| 3.25
| 3.26
| 25,759
| 83,845
| 69.1
| 69.1
| 0.2 |
2000-Sep-25 Mon
| 3.27
| ###
| 3.25
| 3.25
| 76,229
| 123,872
| ###
| ###
| 0.2 |
2000-Sep-22 Fri
| 3.25
| 3.29
| 3.24
| 3.29
| 44,179
| 144,244
| ###
| ###
| ### |
2000-Sep-21 Thu
| 3.27
| ###
| 3.25
| 3.25
| 72,745
| ###
| ###
| ###
| 0.2 |
2000-Sep-20 Wed
| 3.25
| 3.27
| 3.24
| 3.27
|
|
| 67.8
| 67.8
| ### |
2000-Sep-19 Tue
| 3.27
| ###
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2000-Sep-18 Mon
| 3.329
| ###
| 3.27
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2000-Sep-15 Fri
| 3.325
| 3.325
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-14 Thu
| 3.28
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-13 Wed
| 3.28
| 3.29
| 3.27
| 3.28
|
|
| ###
| ###
| 0.2 |
2000-Sep-12 Tue
| 3.27
| 3.29
| 3.23
| 3.29
|
|
| ###
| ###
| ### |
2000-Sep-11 Mon
| 3.272
| 3.272
| 3.22
| 3.24
|
|
| ###
| ###
| ### |
2000-Sep-08 Fri
| 3.25
| 3.26
| 3.21
| 3.22
| 78,583
| ###
| 27.1
| 27.1
| 0.2 |
2000-Sep-07 Thu
| 3.24
| 3.27
| 3.24
| 3.25
| 94,571
| 307,828
| 76.8
| 76.8
| 0.2 |
2000-Sep-06 Wed
| ###
| ###
| 3.23
| 3.24
|
|
| ###
| ###
| ### |
2000-Sep-05 Tue
| ###
| ###
| 3.26
| 3.29
| 86,046
| 140,254
| 21.1
| 21.1
| ### |
2000-Sep-04 Mon
| 3.4
| 3.42
| ###
| 3.4
| 97,874
| ###
| ###
| ###
| 0.2 |
2000-Sep-01 Fri
| 3.45
| 3.45
| ###
| 3.4
| 64,858
| 111,880
| ###
| ###
| 0.2 |
2000-Aug-31 Thu
| 3.43
| 3.45
| ###
| ###
| 104,152
| ###
| 34.6
| 34.6
| 0.0 |
2000-Aug-30 Wed
| 3.43
| 3.45
| 3.41
| 3.43
|
|
| ###
| ###
| 0.2 |
2000-Aug-29 Tue
| 3.43
| 3.44
| ###
| 3.44
|
|
| ###
| ###
| 0.2 |
2000-Aug-28 Mon
| ###
| 3.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-25 Fri
| 3.4
| 3.42
| ###
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2000-Aug-24 Thu
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2000-Aug-23 Wed
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2000-Aug-22 Tue
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2000-Aug-21 Mon
| ###
| ###
| ###
| ###
| 96,489
| 0
| ###
| ###
| 0.0 |
2000-Aug-18 Fri
| ###
| ###
| ###
| ###
| 216,340
| 0
| 71.3
| 71.3
| 0.0 |
2000-Aug-17 Thu
| ###
| ###
| ###
| ###
| 132,083
| 0
| ###
| ###
| 0.0 |
2000-Aug-16 Wed
| ###
| ###
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2000-Aug-15 Tue
| 3.373
| ###
| ###
| ###
| 70,228
| 0
| 74.4
| 74.4
| 0.0 |
2000-Aug-14 Mon
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2000-Aug-11 Fri
| ###
| ###
| ###
| ###
| 40,851
| 0
| 32.0
| 32.0
| 0.0 |
2000-Aug-10 Thu
| 3.378
| ###
| ###
| ###
| 41,623
| 0
| ###
| ###
| 0.0 |
2000-Aug-09 Wed
| ###
| ###
| ###
| ###
| 69,543
| 0
| 35.4
| 35.4
| 0.0 |
2000-Aug-08 Tue
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2000-Aug-07 Mon
| ###
| ###
| ###
| ###
| 77,640
| 0
| 36.2
| 36.2
| 0.0 |
2000-Aug-04 Fri
| ###
| ###
| ###
| ###
| 51,878
| 0
| 72.8
| 72.8
| 0.0 |
2000-Aug-03 Thu
| 3.43
| 3.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-02 Wed
| ###
| 3.44
| ###
| 3.44
| 69,027
| 118,726
| ###
| ###
| 0.2 |
2000-Aug-01 Tue
| 3.345
| ###
| ###
| ###
| 90,646
| 0
| 67.8
| 67.8
| 0.0 |
2000-Jul-31 Mon
| 3.4
| 3.4
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2000-Jul-28 Fri
| 3.42
| 3.42
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2000-Jul-27 Thu
| 3.42
| 3.45
| 3.42
| 3.42
| 65,750
| 225,851
| 76.0
| 76.0
| 0.2 |
2000-Jul-26 Wed
| 3.43
| 3.45
| ###
| 3.42
| 160,382
| 276,658
| 38.0
| 38.0
| 0.2 |
2000-Jul-25 Tue
| 3.4
| 3.44
| 3.4
| 3.43
|
|
| 76.6
| 76.6
| 0.2 |
2000-Jul-24 Mon
| ###
| 3.42
| ###
| 3.4
| 96,920
| ###
| 71.3
| 71.3
| 0.2 |
2000-Jul-21 Fri
| 3.4
| 3.42
| ###
| 3.42
| 168,545
| ###
| ###
| ###
| 0.2 |
2000-Jul-20 Thu
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-19 Wed
| ###
| ###
| ###
| ###
| 87,586
| 0
| ###
| ###
| 0.0 |
2000-Jul-18 Tue
| ###
| ###
| ###
| ###
| 100,152
| 0
| 83.9
| 83.9
| 0.0 |
2000-Jul-17 Mon
| ###
| ###
| ###
| ###
|
|
| 38.6
| 38.6
| 0.0 |
2000-Jul-14 Fri
| ###
| 3.4
| ###
| ###
| 217,242
| ###
| ###
| ###
| 0.0 |
2000-Jul-13 Thu
| 3.27
| ###
| 3.27
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2000-Jul-12 Wed
| 3.29
| ###
| 3.25
| 3.29
|
|
| ###
| ###
| ### |
2000-Jul-11 Tue
| 3.24
| 3.29
| 3.24
| 3.29
| 76,256
| 248,975
| ###
| ###
| ### |
2000-Jul-10 Mon
| 3.27
| 3.27
| 3.23
| 3.26
|
|
| 36.6
| 36.6
| 0.2 |
2000-Jul-07 Fri
| 3.26
| ###
| 3.21
| 3.28
|
|
| 69.8
| 69.8
| 0.2 |
2000-Jul-06 Thu
| 3.25
| ###
| 3.21
| 3.28
|
|
| ###
| ###
| 0.2 |
2000-Jul-05 Wed
| 3.25
| ###
| 3.24
| 3.25
|
|
| ###
| ###
| 0.2 |
2000-Jul-04 Tue
| 3.25
| ###
| 3.23
| 3.23
|
|
| ###
| ###
| ### |
2000-Jul-03 Mon
| 3.288
| 3.29
| 3.21
| 3.22
| 109,128
| ###
| 13.4
| 13.4
| 0.2 |
2000-Jun-30 Fri
| ###
| 3.322
| ###
| 3.322
| 150,855
| 250,570
| 70.8
| 70.8
| 0.2 |
2000-Jun-29 Thu
| 3.247
| ###
| 3.23
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-28 Wed
| 3.271
| 3.271
| 3.2
| 3.25
|
|
| ###
| ###
| 0.2 |
2000-Jun-27 Tue
| 3.22
| 3.28
| 3.2
| 3.28
|
|
| ###
| ###
| 0.2 |
2000-Jun-26 Mon
| 3.24
| 3.25
| 3.2
| 3.25
|
|
| ###
| ###
| 0.2 |
2000-Jun-23 Fri
| ###
| 3.26
| ###
| 3.24
|
|
| 76.9
| 76.9
| ### |
2000-Jun-22 Thu
| ###
| 3.21
| ###
| 3.2
| 111,028
| ###
| ###
| ###
| 0.2 |
2000-Jun-21 Wed
| ###
| 3.21
| ###
| ###
| 98,649
| ###
| ###
| ###
| 0.0 |
2000-Jun-20 Tue
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2000-Jun-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-16 Fri
| ###
| 3.21
| ###
| 3.2
| 93,586
| ###
| ###
| ###
| 0.2 |
2000-Jun-15 Thu
| 3.21
| 3.22
| ###
| ###
| 117,421
| 189,047
| ###
| ###
| 0.0 |
2000-Jun-14 Wed
| ###
| 3.23
| ###
| 3.21
| 48,086
| 77,658
| 72.6
| 72.6
| ### |
2000-Jun-13 Tue
| ###
| 3.25
| ###
| 3.2
| 134,155
| ###
| 79.9
| 79.9
| 0.2 |
2000-Jun-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Jun-08 Thu
| 3.244
| 3.25
| 3.2
| 3.2
| 108,085
| 348,574
| 25.0
| 25.0
| 0.2 |
2000-Jun-07 Wed
| 3.27
| 3.27
| 3.21
| 3.21
|
|
| ###
| ###
| ### |
2000-Jun-06 Tue
| 3.25
| ###
| 3.25
| 3.26
| 121,244
| 197,021
| ###
| ###
| 0.2 |
2000-Jun-05 Mon
| ###
| ###
| 3.22
| 3.23
|
|
| ###
| ###
| ### |
2000-Jun-02 Fri
| 3.25
| ###
| 3.25
| 3.28
| 53,689
| 87,244
| ###
| ###
| 0.2 |
2000-Jun-01 Thu
| 3.257
| 3.29
| 3.257
| 3.27
| 101,943
| ###
| 70.9
| 70.9
| ### |
2000-May-31 Wed
| 3.27
| 3.29
| 3.25
| 3.25
|
|
| 36.0
| 36.0
| 0.2 |
2000-May-30 Tue
| 3.25
| 3.28
| 3.25
| 3.28
| 106,473
| ###
| ###
| ###
| 0.2 |
2000-May-29 Mon
| 3.22
| 3.26
| 3.22
| 3.25
| 53,257
| 172,552
| 75.3
| 75.3
| 0.2 |
2000-May-26 Fri
| 3.21
| 3.23
| 3.2
| 3.2
|
|
| 34.9
| 34.9
| 0.2 |
2000-May-25 Thu
| 3.244
| 3.25
| 3.21
| 3.21
| 50,087
| 161,781
| 32.8
| 32.8
| ### |
2000-May-24 Wed
| 3.2
| 3.25
| 3.2
| 3.24
| 40,141
| 129,454
| ###
| ###
| ### |
2000-May-23 Tue
| 3.2
| ###
| ###
| ###
| 204,074
| 0
| 88.6
| 88.6
| 0.0 |
2000-May-22 Mon
| ###
| 3.2
| ###
| ###
| 76,270
| ###
| 78.0
| 78.0
| 0.0 |
2000-May-19 Fri
| ###
| ###
| ###
| ###
| 131,954
| 0
| ###
| ###
| 0.0 |
2000-May-18 Thu
| ###
| 3.2
| ###
| ###
| 108,853
| ###
| 78.4
| 78.4
| 0.0 |
2000-May-17 Wed
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-15 Mon
| ###
| ###
| ###
| ###
| 89,572
| 0
| ###
| ###
| 0.0 |
2000-May-12 Fri
| ###
| ###
| ###
| ###
| 79,188
| 0
| 79.2
| 79.2
| 0.0 |
2000-May-11 Thu
| ###
| ###
| 3
| ###
|
|
| 39.4
| 39.4
| 0.0 |
2000-May-10 Wed
| ###
| ###
| ###
| ###
| 49,852
| 0
| 28.6
| 28.6
| 0.0 |
2000-May-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-08 Mon
| 3.2
| 3.2
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2000-May-05 Fri
| 3.2
| 3.2
| ###
| 3.2
| 87,545
| 140,072
| 59.1
| 59.1
| 0.2 |
2000-May-04 Thu
| 3.24
| 3.25
| ###
| 3.2
|
|
| 31.0
| 31.0
| 0.2 |
2000-May-03 Wed
| 3.249
| 3.28
| 3.24
| 3.25
| 95,087
| 309,983
| ###
| ###
| 0.2 |
2000-May-02 Tue
| 3.25
| ###
| 3.24
| ###
| 82,450
| ###
| 79.4
| 79.4
| 0.0 |
2000-May-01 Mon
| 3.23
| 3.25
| 3.23
| 3.24
| 77,722
| ###
| 82.1
| 82.1
| ### |
2000-Apr-28 Fri
| 3.21
| 3.25
| 3.2
| 3.23
| 141,451
| 456,179
| 65.2
| 65.2
| ### |
2000-Apr-27 Thu
| 3.29
| ###
| 3.2
| 3.2
|
|
| 24.2
| 24.2
| 0.2 |
2000-Apr-26 Wed
| 3.25
| ###
| 3.2
| 3.28
| 90,020
| ###
| 77.1
| 77.1
| 0.2 |
2000-Apr-25 Tue
| 3.25
| 3.25
| 3.25
| 3.25
| 0
|
|
|
| 0.2 |
2000-Apr-24 Mon
| 3.25
| 3.25
| 3.25
| 3.25
| 0
|
|
|
| 0.2 |
2000-Apr-21 Fri
| 3.25
| 3.25
| 3.25
| 3.25
| 0
|
|
|
| 0.2 |
2000-Apr-20 Thu
| ###
| ###
| 3.2
| 3.25
| 122,270
| ###
| 24.9
| 24.9
| 0.2 |
2000-Apr-19 Wed
| 3.42
| 3.49
| ###
| ###
|
|
| 39.4
| 39.4
| 0.0 |
2000-Apr-18 Tue
| ###
| 3.43
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2000-Apr-17 Mon
| ###
| ###
| ###
| 3.342
|
|
| 73.5
| 73.5
| 0.2 |
2000-Apr-14 Fri
| ###
| ###
| ###
| 3.44
| 67,479
| 0
| 19.2
| 19.2
| 0.2 |
2000-Apr-13 Thu
| 3.46
| 3.47
| 3.4
| 3.45
| 43,826
| 150,542
| ###
| ###
| ### |
2000-Apr-12 Wed
| 3.43
| 3.47
| ###
| 3.47
| 66,878
| ###
| 72.3
| 72.3
| 0.2 |
2000-Apr-11 Tue
| 3.45
| 3.47
| 3.42
| 3.45
| 160,353
| ###
| 77.2
| 77.2
| ### |
2000-Apr-07 Fri
| 3.49
| 3.49
| 3.4
| 3.4
| 25,249
| 86,982
| ###
| ###
| 0.2 |
2000-Apr-06 Thu
| 3.42
| 3.51
| ###
| 3.5
|
|
| ###
| ###
| 0.3 |
2000-Apr-05 Wed
| 3.4
| 3.43
| ###
| 3.43
|
|
| ###
| ###
| 0.2 |
2000-Apr-04 Tue
| 3.377
| 3.41
| ###
| 3.4
| 112,477
| 191,773
| 77.2
| 77.2
| 0.2 |
2000-Apr-03 Mon
| 3.23
| ###
| 3.23
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2000-Mar-31 Fri
| 3.26
| ###
| ###
| ###
| 308,072
| 0
| 32.5
| 32.5
| 0.0 |
2000-Mar-30 Thu
| 3.22
| ###
| 3.22
| 3.279
| 100,781
| 162,257
| ###
| ###
| 0.2 |
2000-Mar-29 Wed
| ###
| 3.27
| 3.2
| 3.22
| 204,349
| ###
| 26.1
| 26.1
| 0.2 |
2000-Mar-28 Tue
| 3.25
| 3.28
| 3.21
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-24 Fri
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-23 Thu
| 3.42
| 3.43
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2000-Mar-22 Wed
| ###
| 3.44
| ###
| 3.42
| 80,140
| 137,840
| 74.5
| 74.5
| 0.2 |
2000-Mar-21 Tue
| 3.45
| 3.45
| ###
| 3.387
| 76,941
| 132,723
| 31.1
| 31.1
| ### |
2000-Mar-20 Mon
| 3.5
| 3.53
| 3.45
| 3.45
| 99,584
| 347,548
| ###
| ###
| ### |
2000-Mar-17 Fri
| 3.49
| 3.53
| 3.48
| 3.48
|
|
| 48.3
| 48.3
| 0.2 |
2000-Mar-16 Thu
| 3.45
| 3.5
| 3.45
| 3.46
| 74,470
| 258,783
| ###
| ###
| 0.2 |
2000-Mar-15 Wed
| 3.42
| 3.45
| 3.4
| 3.45
|
|
| ###
| ###
| ### |
2000-Mar-14 Tue
| 3.45
| 3.49
| ###
| 3.427
|
|
| 37.1
| 37.1
| 0.2 |
2000-Mar-13 Mon
| ###
| 3.49
| ###
| 3.48
|
|
| 85.9
| 85.9
| 0.2 |
2000-Mar-10 Fri
| 3.4
| 3.48
| ###
| ###
| 85,885
| ###
| 28.9
| 28.9
| 0.0 |
2000-Mar-09 Thu
| ###
| 3.48
| ###
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2000-Mar-08 Wed
| ###
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-07 Tue
| ###
| 3.42
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2000-Mar-06 Mon
| ###
| 3.43
| ###
| 3.42
|
|
| 73.3
| 73.3
| 0.2 |
2000-Mar-03 Fri
| ###
| 3.4
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2000-Mar-02 Thu
| 3.43
| 3.43
| 3.348
| 3.348
|
|
| 23.6
| 23.6
| ### |
2000-Mar-01 Wed
| 3.42
| 3.49
| 3.42
| 3.42
|
|
| ###
| ###
| 0.2 |
2000-Feb-29 Tue
| ###
| 3.43
| ###
| 3.421
| 100,878
| ###
| ###
| ###
| 0.2 |
2000-Feb-28 Mon
| 3.4
| 3.4
| ###
| ###
| 183,725
| ###
| ###
| ###
| 0.0 |
2000-Feb-25 Fri
| 3.46
| 3.47
| 3.42
| 3.42
|
|
| 35.3
| 35.3
| 0.2 |
2000-Feb-24 Thu
| 3.5
| 3.54
| 3.42
| 3.46
|
|
| 35.7
| 35.7
| 0.2 |
2000-Feb-23 Wed
| 3.5
| 3.57
| 3.45
| 3.5
|
|
| ###
| ###
| 0.3 |
2000-Feb-22 Tue
| 3.43
| 3.57
| 3.43
| 3.53
|
|
| 88.4
| 88.4
| 0.3 |
2000-Feb-21 Mon
| 3.4
| 3.42
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2000-Feb-18 Fri
| 3.45
| 3.45
| 3.4
| 3.4
|
|
| 31.0
| 31.0
| 0.2 |
2000-Feb-17 Thu
| ###
| 3.46
| ###
| 3.45
|
|
| 81.7
| 81.7
| ### |
2000-Feb-16 Wed
| ###
| ###
| ###
| ###
| 84,251
| 0
| ###
| ###
| 0.0 |
2000-Feb-15 Tue
| ###
| 3.4
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2000-Feb-14 Mon
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2000-Feb-11 Fri
| 3.374
| ###
| ###
| ###
| 46,877
| 0
| 34.7
| 34.7
| 0.0 |
2000-Feb-10 Thu
| ###
| ###
| ###
| ###
| 94,727
| 0
| ###
| ###
| 0.0 |
2000-Feb-09 Wed
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2000-Feb-08 Tue
| 3.385
| 3.385
| ###
| ###
| 75,682
| ###
| 44.3
| 44.3
| 0.0 |
2000-Feb-07 Mon
| ###
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2000-Feb-04 Fri
| 3.345
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-03 Thu
| ###
| ###
| ###
| ###
| 88,254
| 0
| 76.6
| 76.6
| 0.0 |
2000-Feb-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-01 Tue
| ###
| ###
| ###
| ###
|
|
| 41.3
| 41.3
| 0.0 |
2000-Jan-31 Mon
| ###
| ###
| ###
| ###
| 45,289
| 0
| 34.1
| 34.1
| 0.0 |
2000-Jan-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-27 Thu
| 3.327
| 3.4
| ###
| ###
| 43,982
| ###
| 78.9
| 78.9
| 0.0 |
2000-Jan-25 Tue
| ###
| ###
| ###
| ###
| 116,148
| 0
| 66.8
| 66.8
| 0.0 |
2000-Jan-24 Mon
| ###
| 3.4
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2000-Jan-21 Fri
| 3.4
| 3.4
| ###
| 3.4
|
|
| 63.2
| 63.2
| 0.2 |
2000-Jan-20 Thu
| ###
| 3.4
| ###
| 3.4
|
|
| 83.4
| 83.4
| 0.2 |
2000-Jan-19 Wed
| 3.24
| ###
| 3.24
| ###
| 142,628
| 231,057
| ###
| ###
| 0.0 |
2000-Jan-18 Tue
| 3.25
| ###
| 3.25
| 3.25
| 259,024
| ###
| 68.5
| 68.5
| 0.2 |
2000-Jan-17 Mon
| 3.28
| ###
| 3.23
| 3.24
| 251,322
| 405,885
| ###
| ###
| ### |
2000-Jan-14 Fri
| 3.247
| ###
| ###
| ###
| 669,148
| 0
| 21.6
| 21.6
| 0.0 |
2000-Jan-13 Thu
| 3.27
| ###
| 3.26
| 3.26
|
|
| ###
| ###
| 0.2 |
2000-Jan-12 Wed
| 3.28
| ###
| 3.25
| 3.25
| 444,759
| ###
| 30.0
| 30.0
| 0.2 |
2000-Jan-11 Tue
| ###
| ###
| 3.25
| 3.25
|
|
| 21.8
| 21.8
| 0.2 |
2000-Jan-10 Mon
| ###
| ###
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2000-Jan-07 Fri
| 3.4
| 3.4
| ###
| ###
| 126,082
| ###
| 28.2
| 28.2
| 0.0 |
2000-Jan-06 Thu
| 3.42
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-05 Wed
| ###
| ###
| ###
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2000-Jan-04 Tue
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-31 Fri
| 3.41
| 3.41
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
1999-Dec-30 Thu
| 3.41
| 3.41
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
1999-Dec-29 Wed
| 3.4
| 3.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-28 Tue
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-27 Mon
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-24 Fri
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-23 Thu
| 3.353
| ###
| ###
| ###
| 81,243
| 0
| ###
| ###
| 0.0 |
1999-Dec-22 Wed
| 3.4
| 3.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-21 Tue
| ###
| 3.4
| ###
| 3.4
| 130,478
| ###
| ###
| ###
| 0.2 |
1999-Dec-20 Mon
| ###
| ###
| ###
| ###
| 128,789
| 0
| ###
| ###
| 0.0 |
1999-Dec-17 Fri
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
1999-Dec-16 Thu
| ###
| 3.4
| ###
| 3.385
| 148,425
| 252,322
| 72.9
| 72.9
| ### |
1999-Dec-15 Wed
| 3.345
| 3.4
| 3.345
| ###
|
|
| 73.4
| 73.4
| 0.0 |
1999-Dec-14 Tue
| ###
| 3.4
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
1999-Dec-13 Mon
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
1999-Dec-10 Fri
| 3.343
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-09 Thu
| ###
| ###
| ###
| ###
| 173,779
| 0
| 27.0
| 27.0
| 0.0 |
1999-Dec-08 Wed
| 3.383
| ###
| ###
| ###
| 125,180
| 0
| 27.2
| 27.2
| 0.0 |
1999-Dec-07 Tue
| ###
| 3.42
| ###
| ###
| 150,140
| ###
| ###
| ###
| 0.0 |
1999-Dec-06 Mon
| ###
| 3.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-03 Fri
| 3.43
| 3.44
| ###
| ###
| 246,277
| ###
| 18.6
| 18.6
| 0.0 |
1999-Dec-02 Thu
| ###
| 3.45
| ###
| 3.43
|
|
| ###
| ###
| 0.2 |
1999-Dec-01 Wed
| 3.44
| 3.45
| ###
| 3.4
| 106,485
| 183,686
| ###
| ###
| 0.2 |
1999-Nov-30 Tue
| ###
| 3.47
| ###
| 3.44
|
|
| 78.1
| 78.1
| 0.2 |
1999-Nov-29 Mon
| 3.5
| 3.5
| 3.41
| 3.41
| 149,346
| ###
| ###
| ###
| ### |
1999-Nov-26 Fri
| 3.47
| 3.5
| 3.45
| ###
| 121,380
| ###
| ###
| ###
| 0.0 |
1999-Nov-25 Thu
| 3.5
| 3.55
| 3.45
| 3.47
| 98,444
| 344,554
| 31.1
| 31.1
| 0.2 |
1999-Nov-24 Wed
| 3.55
| 3.55
| 3.48
| 3.48
| 197,126
| ###
| 21.4
| 21.4
| 0.2 |
1999-Nov-23 Tue
| 3.55
| 3.55
| 3.51
| 3.55
| 80,953
| ###
| 69.3
| 69.3
| ### |
1999-Nov-22 Mon
| ###
| ###
| 3.55
| 3.55
| 48,420
| 85,945
| ###
| ###
| ### |
1999-Nov-19 Fri
| 3.57
| 3.59
| 3.57
| 3.58
| 43,555
| 155,926
| ###
| ###
| 0.3 |
1999-Nov-18 Thu
| 3.54
| ###
| 3.52
| ###
| 57,778
| 101,689
| 80.3
| 80.3
| 0.0 |
1999-Nov-17 Wed
| 3.51
| ###
| 3.51
| 3.54
|
|
| 73.9
| 73.9
| 0.3 |
1999-Nov-16 Tue
| 3.58
| 3.58
| 3.5
| 3.5
|
|
| 15.9
| 15.9
| 0.3 |
1999-Nov-15 Mon
| ###
| ###
| 3.58
| 3.58
| 67,082
| 120,076
| ###
| ###
| 0.3 |
1999-Nov-12 Fri
| ###
| ###
| 3.5
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-11 Thu
| 3.47
| 3.52
| 3.47
| 3.52
|
|
| 69.7
| 69.7
| ### |
1999-Nov-10 Wed
| 3.453
| 3.48
| 3.43
| 3.47
| 188,551
| 651,443
| 67.2
| 67.2
| 0.2 |
1999-Nov-09 Tue
| 3.48
| 3.49
| 3.44
| 3.44
|
|
| ###
| ###
| 0.2 |
1999-Nov-08 Mon
| 3.46
| 3.5
| 3.46
| 3.49
|
|
| 81.5
| 81.5
| ### |
1999-Nov-05 Fri
| 3.49
| 3.49
| 3.45
| 3.47
|
|
| 33.6
| 33.6
| 0.2 |
1999-Nov-04 Thu
| ###
| ###
| 3.45
| 3.49
|
|
| 31.2
| 31.2
| ### |
1999-Nov-03 Wed
| 3.48
| 3.5
| 3.45
| 3.45
| 68,029
| ###
| ###
| ###
| ### |
1999-Nov-02 Tue
| 3.45
| 3.48
| 3.45
| 3.48
|
|
| 77.7
| 77.7
| 0.2 |
1999-Nov-01 Mon
| 3.44
| 3.49
| 3.44
| 3.45
| 66,022
| ###
| 74.0
| 74.0
| ### |
1999-Oct-29 Fri
| 3.45
| 3.46
| 3.41
| 3.41
|
|
| 29.2
| 29.2
| ### |
1999-Oct-28 Thu
| 3.46
| 3.46
| 3.42
| 3.42
| 33,177
| 114,128
| ###
| ###
| 0.2 |
1999-Oct-27 Wed
| 3.444
| 3.46
| 3.42
| 3.46
|
|
| 73.7
| 73.7
| 0.2 |
1999-Oct-26 Tue
| 3.49
| 3.49
| 3.43
| 3.46
| 90,178
| ###
| 28.9
| 28.9
| 0.2 |
1999-Oct-25 Mon
| 3.5
| 3.5
| 3.45
| 3.47
| 108,551
| ###
| 31.9
| 31.9
| 0.2 |
1999-Oct-22 Fri
| ###
| 3.5
| 3.47
| 3.49
|
|
| 31.3
| 31.3
| ### |
1999-Oct-21 Thu
| 3.55
| 3.55
| 3.45
| 3.5
|
|
| ###
| ###
| 0.3 |
1999-Oct-20 Wed
| 3.55
| 3.55
| 3.46
| 3.46
| 61,579
| ###
| ###
| ###
| 0.2 |
1999-Oct-19 Tue
| 3.89
| 3.89
| 3.43
| 3.53
| 89,787
| 328,620
| 1.1
| 1.1
| 0.3 |
1999-Oct-18 Mon
| ###
| ###
| 3.55
| 3.56
| 177,255
| 314,627
| ###
| ###
| 0.3 |
1999-Oct-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-14 Thu
| 3.673
| 3.7
| ###
| 3.7
| 161,047
| ###
| ###
| ###
| 0.3 |
1999-Oct-13 Wed
| ###
| ###
| ###
| ###
| 56,650
| 0
| 68.0
| 68.0
| 0.0 |
1999-Oct-12 Tue
| ###
| 3.7
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
1999-Oct-11 Mon
| 3.641
| 3.7
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
1999-Oct-08 Fri
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
1999-Oct-07 Thu
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
1999-Oct-06 Wed
| 3.578
| ###
| 3.578
| ###
| 51,045
| ###
| 76.7
| 76.7
| 0.0 |
1999-Oct-05 Tue
| ###
| ###
| 3.58
| ###
| 106,648
| ###
| 72.5
| 72.5
| 0.0 |
1999-Oct-04 Mon
| ###
| ###
| 3.58
| 3.58
|
|
| 28.8
| 28.8
| 0.3 |
1999-Oct-01 Fri
| ###
| ###
| ###
| 3.644
| 47,828
| 0
| ###
| ###
| ### |
1999-Sep-30 Thu
| ###
| 3.7
| ###
| ###
| 94,042
| 173,977
| ###
| ###
| 0.0 |
1999-Sep-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-28 Tue
| 3.644
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-27 Mon
| ###
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
1999-Sep-24 Fri
| 3.624
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-23 Thu
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
1999-Sep-22 Wed
| ###
| ###
| ###
| ###
| 45,328
| 0
| ###
| ###
| 0.0 |
1999-Sep-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-20 Mon
| ###
| ###
| ###
| ###
| 68,156
| 0
| ###
| ###
| 0.0 |
1999-Sep-17 Fri
| 3.7
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-16 Thu
| 3.7
| 3.73
| ###
| 3.73
| 58,057
| 108,276
| ###
| ###
| ### |
1999-Sep-15 Wed
| 3.7
| 3.73
| ###
| 3.73
| 36,722
| 68,486
| ###
| ###
| ### |
1999-Sep-14 Tue
| ###
| 3.74
| 3.7
| 3.73
| 69,845
| 259,823
| ###
| ###
| ### |
1999-Sep-13 Mon
| 3.7
| 3.75
| 3.7
| 3.72
| 28,072
| ###
| 77.4
| 77.4
| 0.3 |
1999-Sep-10 Fri
| ###
| 3.7
| ###
| 3.685
| 67,085
| ###
| ###
| ###
| ### |
1999-Sep-09 Thu
| 3.74
| 3.75
| ###
| 3.73
|
|
| 28.7
| 28.7
| ### |
1999-Sep-08 Wed
| 3.72
| 3.75
| ###
| ###
| 48,489
| ###
| ###
| ###
| 0.0 |
1999-Sep-07 Tue
| 3.78
| 3.78
| 3.7
| 3.78
| 29,584
| 110,644
| ###
| ###
| 0.3 |
1999-Sep-06 Mon
| 3.73
| 3.78
| 3.73
| 3.78
| 33,429
| 125,525
| 84.4
| 84.4
| 0.3 |
1999-Sep-03 Fri
| ###
| 3.71
| ###
| 3.71
|
|
| 87.4
| 87.4
| ### |
1999-Sep-02 Thu
| ###
| 3.7
| ###
| 3.7
| 63,389
| ###
| 76.5
| 76.5
| 0.3 |
1999-Sep-01 Wed
| 3.647
| ###
| 3.647
| ###
| 36,075
| 65,782
| ###
| ###
| 0.0 |
1999-Aug-31 Tue
| 3.75
| 3.75
| ###
| ###
| 34,343
| ###
| ###
| ###
| 0.0 |
1999-Aug-30 Mon
| 3.78
| 3.78
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
1999-Aug-27 Fri
| ###
| 3.8
| 3.73
| 3.8
| 65,077
| ###
| ###
| ###
| ### |
1999-Aug-26 Thu
| ###
| 3.77
| ###
| 3.77
|
|
| 89.1
| 89.1
| ### |
1999-Aug-25 Wed
| ###
| 3.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-24 Tue
| ###
| 3.74
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
1999-Aug-23 Mon
| ###
| 3.7
| ###
| 3.7
| 173,326
| 320,653
| ###
| ###
| 0.3 |
1999-Aug-20 Fri
| ###
| ###
| ###
| ###
| 219,978
| 0
| ###
| ###
| 0.0 |
1999-Aug-19 Thu
| 3.47
| ###
| 3.47
| ###
| 173,378
| ###
| ###
| ###
| 0.0 |
1999-Aug-18 Wed
| 3.42
| 3.49
| 3.41
| 3.48
| 85,588
| 295,278
| 83.1
| 83.1
| 0.2 |
1999-Aug-17 Tue
| 3.5
| 3.5
| ###
| ###
| 127,178
| ###
| 12.4
| 12.4
| 0.0 |
1999-Aug-16 Mon
| ###
| ###
| 3.44
| 3.46
| 38,870
| 66,856
| 21.7
| 21.7
| 0.2 |
1999-Aug-13 Fri
| 3.45
| 3.47
| ###
| 3.42
|
|
| 27.2
| 27.2
| 0.2 |
1999-Aug-12 Thu
| 3.44
| 3.46
| 3.4
| 3.45
|
|
| 69.5
| 69.5
| ### |
1999-Aug-11 Wed
| 3.43
| 3.43
| ###
| 3.4
| 100,072
| 171,623
| 32.8
| 32.8
| 0.2 |
1999-Aug-10 Tue
| 3.44
| 3.46
| 3.41
| 3.42
|
|
| ###
| ###
| 0.2 |
1999-Aug-09 Mon
| 3.44
| 3.45
| 3.42
| 3.44
|
|
| 79.2
| 79.2
| 0.2 |
1999-Aug-06 Fri
| 3.55
| 3.55
| 3.43
| 3.44
| 81,255
| 283,579
| ###
| ###
| 0.2 |
1999-Aug-05 Thu
| 3.55
| 3.58
| 3.54
| 3.55
| 52,945
| 188,484
| ###
| ###
| ### |
1999-Aug-04 Wed
| 3.52
| 3.52
| 3.44
| 3.48
| 91,146
| 317,188
| 26.8
| 26.8
| 0.2 |
1999-Aug-03 Tue
| 3.45
| 3.55
| 3.45
| 3.51
| 90,873
| 318,055
| ###
| ###
| ### |
1999-Aug-02 Mon
| 3.59
| 3.59
| 3.4
| 3.45
|
|
| 8.7
| 8.7
| ### |
1999-Jul-30 Fri
| ###
| ###
| 3.5
| 3.5
|
|
| 11.6
| 11.6
| 0.3 |
1999-Jul-29 Thu
| ###
| ###
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
1999-Jul-28 Wed
| 3.71
| 3.75
| 3.672
| 3.672
| 27,157
| 100,779
| 22.8
| 22.8
| 0.3 |
1999-Jul-27 Tue
| 3.7
| 3.74
| ###
| 3.74
|
|
| ###
| ###
| 0.3 |
1999-Jul-26 Mon
| ###
| 3.7
| ###
| 3.7
| 48,780
| 90,243
| ###
| ###
| 0.3 |
1999-Jul-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-22 Thu
| 3.7
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-21 Wed
| 3.8
| 3.8
| ###
| 3.73
| 80,150
| 152,285
| ###
| ###
| ### |
1999-Jul-20 Tue
| 3.7
| ###
| ###
| 3.85
| 266,544
| 0
| 92.7
| 92.7
| 0.3 |
1999-Jul-19 Mon
| ###
| 3.75
| ###
| 3.74
| 141,647
| 265,588
| 91.5
| 91.5
| 0.3 |
1999-Jul-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-15 Thu
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
1999-Jul-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-13 Tue
| ###
| ###
| 3.57
| ###
|
|
| 80.0
| 80.0
| 0.0 |
1999-Jul-12 Mon
| 3.59
| ###
| 3.59
| ###
| 71,049
| ###
| 68.7
| 68.7
| 0.0 |
1999-Jul-09 Fri
| ###
| ###
| 3.53
| 3.58
|
|
| ###
| ###
| 0.3 |
1999-Jul-08 Thu
| 3.52
| ###
| 3.5
| ###
| 144,789
| 253,380
| ###
| ###
| 0.0 |
1999-Jul-07 Wed
| 3.542
| 3.55
| 3.5
| 3.51
|
|
| 27.6
| 27.6
| ### |
1999-Jul-06 Tue
| 3.56
| 3.57
| 3.56
| 3.56
|
|
| ###
| ###
| 0.3 |
1999-Jul-05 Mon
| 3.49
| 3.58
| 3.46
| 3.58
|
|
| ###
| ###
| 0.3 |
1999-Jul-02 Fri
| 3.5
| 3.5
| 3.44
| 3.45
| 109,149
| 378,747
| ###
| ###
| ### |
1999-Jul-01 Thu
| 3.5
| 3.5
| 3.42
| 3.5
| 108,159
| ###
| 67.4
| 67.4
| 0.3 |
1999-Jun-30 Wed
| 3.5
| 3.54
| ###
| 3.44
| 265,246
| 469,485
| 22.2
| 22.2
| 0.2 |
1999-Jun-29 Tue
| ###
| 3.51
| 3.46
| 3.47
| 65,357
| ###
| ###
| ###
| 0.2 |
1999-Jun-28 Mon
| 3.44
| 3.5
| 3.41
| 3.5
|
|
| 82.0
| 82.0
| 0.3 |
1999-Jun-25 Fri
| 3.45
| 3.46
| ###
| ###
| 124,443
| 215,286
| 18.2
| 18.2
| 0.0 |
1999-Jun-24 Thu
| 3.52
| 3.52
| 3.44
| 3.45
|
|
| 18.3
| 18.3
| ### |
1999-Jun-23 Wed
| 3.5
| 3.52
| 3.5
| 3.52
|
|
| 76.1
| 76.1
| ### |
1999-Jun-22 Tue
| 3.47
| 3.52
| 3.46
| 3.5
| 150,659
| ###
| 74.8
| 74.8
| 0.3 |
1999-Jun-21 Mon
| 3.46
| 3.49
| 3.46
| 3.46
|
|
| ###
| ###
| 0.2 |
1999-Jun-18 Fri
| 3.48
| 3.48
| 3.43
| 3.46
| 71,022
| 245,381
| ###
| ###
| 0.2 |
1999-Jun-17 Thu
| 3.42
| 3.48
| 3.42
| 3.48
| 71,646
| 247,178
| 82.8
| 82.8
| 0.2 |
1999-Jun-16 Wed
| ###
| 3.45
| 3.4
| 3.41
|
|
| 38.2
| 38.2
| ### |
1999-Jun-15 Tue
| 3.42
| 3.45
| 3.41
| 3.42
|
|
| ###
| ###
| 0.2 |
1999-Jun-11 Fri
| 3.53
| 3.53
| 3.42
| 3.42
|
|
| 10.0
| 10.0
| 0.2 |
1999-Jun-10 Thu
| 3.5
| 3.53
| 3.5
| 3.53
| 29,950
| 105,274
| 80.8
| 80.8
| 0.3 |
1999-Jun-09 Wed
| 3.5
| 3.53
| 3.49
| 3.53
| 59,870
| 210,143
| 71.6
| 71.6
| 0.3 |
1999-Jun-08 Tue
| 3.47
| ###
| 3.45
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-07 Mon
| 3.47
| 3.48
| 3.44
| 3.47
|
|
| 74.8
| 74.8
| 0.2 |
1999-Jun-04 Fri
| 3.46
| 3.49
| 3.45
| 3.46
| 41,572
| 144,254
| 71.6
| 71.6
| 0.2 |
1999-Jun-03 Thu
| 3.44
| 3.49
| 3.4
| 3.46
|
|
| ###
| ###
| 0.2 |
1999-Jun-02 Wed
| 3.46
| 3.49
| 3.43
| 3.44
|
|
| ###
| ###
| 0.2 |
1999-Jun-01 Tue
| 3.45
| 3.47
| 3.42
| 3.47
|
|
| 77.3
| 77.3
| 0.2 |
1999-May-31 Mon
| 3.45
| 3.45
| 3.41
| 3.45
| 60,456
| ###
| 74.2
| 74.2
| ### |
1999-May-28 Fri
| 3.444
| 3.49
| 3.41
| 3.45
|
|
| ###
| ###
| ### |
1999-May-27 Thu
| 3.52
| 3.53
| 3.45
| 3.45
| 62,177
| ###
| 23.3
| 23.3
| ### |
1999-May-26 Wed
| 3.45
| 3.49
| 3.45
| 3.48
|
|
| 73.4
| 73.4
| 0.2 |
1999-May-25 Tue
| 3.41
| 3.49
| 3.41
| 3.48
| 69,424
| ###
| ###
| ###
| 0.2 |
1999-May-24 Mon
| 3.59
| 3.59
| 3.49
| 3.49
| 33,975
| 120,271
| 12.5
| 12.5
| ### |
1999-May-21 Fri
| 3.5
| 3.59
| 3.45
| 3.59
|
|
| 89.3
| 89.3
| ### |
1999-May-20 Thu
| 3.55
| 3.55
| 3.5
| 3.5
| 49,184
| 173,373
| ###
| ###
| 0.3 |
1999-May-19 Wed
| 3.55
| ###
| 3.53
| 3.55
|
|
| ###
| ###
| ### |
1999-May-18 Tue
| 3.5
| ###
| 3.5
| ###
|
|
| 88.7
| 88.7
| 0.0 |
1999-May-17 Mon
| ###
| 3.54
| 3.5
| 3.5
|
|
| 36.9
| 36.9
| 0.3 |
1999-May-14 Fri
| 3.58
| ###
| 3.55
| 3.55
| 90,226
| 160,151
| ###
| ###
| ### |
1999-May-13 Thu
| 3.51
| 3.57
| 3.51
| 3.55
| 42,978
| 152,142
| ###
| ###
| ### |
1999-May-12 Wed
| 3.55
| 3.55
| 3.5
| 3.51
|
|
| ###
| ###
| ### |
1999-May-11 Tue
| 3.51
| ###
| 3.5
| ###
| 64,145
| 112,253
| 89.0
| 89.0
| 0.0 |
1999-May-10 Mon
| 3.51
| ###
| 3.5
| ###
| 37,872
| 66,276
| ###
| ###
| 0.0 |
1999-May-07 Fri
| 3.55
| 3.56
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
1999-May-06 Thu
| 3.52
| 3.55
| 3.52
| 3.55
| 74,651
| ###
| 72.7
| 72.7
| ### |
1999-May-05 Wed
| 3.56
| 3.58
| 3.5
| 3.52
|
|
| ###
| ###
| ### |
1999-May-04 Tue
| ###
| ###
| 3.57
| 3.57
| 62,620
| 111,776
| ###
| ###
| 0.3 |
1999-May-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-30 Fri
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
1999-Apr-29 Thu
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
1999-Apr-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-27 Tue
| ###
| 3.74
| ###
| ###
| 74,285
| ###
| ###
| ###
| 0.0 |
1999-Apr-26 Mon
| ###
| ###
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
1999-Apr-23 Fri
| 3.7
| 3.73
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
1999-Apr-22 Thu
| ###
| 3.7
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
1999-Apr-21 Wed
| 3.7
| 3.75
| ###
| 3.72
| 91,478
| 171,521
| ###
| ###
| 0.3 |
1999-Apr-20 Tue
| 3.72
| 3.73
| 3.7
| 3.72
| 83,742
| ###
| ###
| ###
| 0.3 |
1999-Apr-19 Mon
| ###
| 3.75
| ###
| 3.75
|
|
| 83.0
| 83.0
| 0.3 |
1999-Apr-16 Fri
| 3.72
| 3.74
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
1999-Apr-15 Thu
| 3.72
| 3.74
| ###
| 3.74
| 103,086
| 192,770
| 71.3
| 71.3
| 0.3 |
1999-Apr-14 Wed
| 3.7
| 3.747
| ###
| 3.747
|
|
| ###
| ###
| 0.3 |
1999-Apr-13 Tue
| 3.7
| 3.74
| ###
| 3.7
| 120,029
| 224,454
| 69.6
| 69.6
| 0.3 |
1999-Apr-12 Mon
| 3.7
| 3.74
| 3.7
| 3.7
|
|
| 76.5
| 76.5
| 0.3 |
1999-Apr-09 Fri
| 3.75
| 3.78
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
1999-Apr-08 Thu
| 3.75
| 3.8
| 3.75
| 3.76
| 61,176
| ###
| ###
| ###
| 0.3 |
1999-Apr-07 Wed
| 3.7
| 3.75
| 3.7
| 3.75
|
|
| ###
| ###
| 0.3 |
1999-Apr-06 Tue
| 3.654
| 3.7
| ###
| 3.7
| 54,382
| ###
| ###
| ###
| 0.3 |
1999-Apr-01 Thu
| ###
| ###
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-31 Wed
| ###
| ###
| ###
| ###
| 164,257
| 0
| 32.3
| 32.3
| 0.0 |
1999-Mar-30 Tue
| ###
| ###
| ###
| ###
| 54,721
| 0
| ###
| ###
| 0.0 |
1999-Mar-29 Mon
| ###
| 3.71
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
1999-Mar-26 Fri
| 3.7
| 3.71
| ###
| ###
| 92,153
| 170,943
| 26.9
| 26.9
| 0.0 |
1999-Mar-25 Thu
| ###
| 3.74
| 3.71
| 3.71
| 54,575
| ###
| 22.4
| 22.4
| ### |
1999-Mar-24 Wed
| ###
| 3.7
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
1999-Mar-23 Tue
| ###
| 3.72
| ###
| 3.678
| 68,876
| ###
| 79.4
| 79.4
| 0.3 |
1999-Mar-22 Mon
| ###
| ###
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
1999-Mar-19 Fri
| ###
| 3.7
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
1999-Mar-18 Thu
| 3.7
| 3.7
| ###
| ###
| 130,720
| ###
| 26.2
| 26.2
| 0.0 |
1999-Mar-17 Wed
| ###
| ###
| ###
| ###
| 46,947
| 0
| 15.3
| 15.3
| 0.0 |
1999-Mar-16 Tue
| 3.74
| 3.75
| 3.7
| 3.75
| 337,388
| 1,256,770
| 74.6
| 74.6
| 0.3 |
1999-Mar-15 Mon
| ###
| 3.75
| 3.7
| 3.73
| 82,256
| ###
| 26.3
| 26.3
| ### |
1999-Mar-12 Fri
| 3.78
| 3.78
| 3.7
| 3.7
| 142,555
| 533,155
| 13.3
| 13.3
| 0.3 |
1999-Mar-11 Thu
| 3.72
| 3.8
| ###
| 3.78
|
|
| 83.7
| 83.7
| 0.3 |
1999-Mar-10 Wed
| ###
| 3.79
| ###
| 3.76
|
|
| 91.7
| 91.7
| 0.3 |
1999-Mar-09 Tue
| 3.73
| 3.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-08 Mon
| ###
| 3.74
| ###
| ###
| 111,987
| ###
| ###
| ###
| 0.0 |
1999-Mar-05 Fri
| ###
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
1999-Mar-04 Thu
| ###
| ###
| ###
| ###
| 102,183
| 0
| 25.5
| 25.5
| 0.0 |
1999-Mar-03 Wed
| 3.57
| 3.7
| 3.57
| 3.7
| 138,375
| ###
| ###
| ###
| 0.3 |
1999-Mar-02 Tue
| 3.583
| ###
| 3.5
| 3.59
|
|
| 78.2
| 78.2
| ### |
1999-Mar-01 Mon
| 3.527
| ###
| 3.5
| ###
|
|
| 86.0
| 86.0
| 0.0 |
1999-Feb-26 Fri
| 3.54
| 3.56
| 3.52
| 3.52
| 38,173
| ###
| ###
| ###
| ### |
1999-Feb-25 Thu
| 3.54
| 3.54
| 3.5
| 3.53
|
|
| 36.7
| 36.7
| 0.3 |
1999-Feb-24 Wed
| 3.51
| 3.55
| 3.51
| 3.53
| 117,287
| 414,023
| 74.5
| 74.5
| 0.3 |
1999-Feb-23 Tue
| 3.5
| 3.52
| 3.5
| 3.52
| 94,720
| ###
| 79.0
| 79.0
| ### |
1999-Feb-22 Mon
| ###
| ###
| 3.46
| 3.5
| 46,772
| ###
| 26.8
| 26.8
| 0.3 |
1999-Feb-19 Fri
| 3.53
| 3.55
| 3.49
| 3.54
| 56,843
| 200,087
| 66.2
| 66.2
| 0.3 |
1999-Feb-18 Thu
| 3.47
| 3.52
| 3.47
| 3.49
| 148,228
| 518,056
| ###
| ###
| ### |
1999-Feb-17 Wed
| 3.5
| 3.52
| 3.45
| 3.52
| 41,023
| ###
| 73.8
| 73.8
| ### |
1999-Feb-16 Tue
| 3.55
| 3.55
| 3.42
| 3.48
| 88,388
| ###
| 15.4
| 15.4
| 0.2 |
1999-Feb-15 Mon
| 3.476
| 3.55
| 3.43
| 3.55
|
|
| 87.0
| 87.0
| ### |
1999-Feb-12 Fri
| 3.45
| 3.5
| 3.45
| 3.49
| 127,879
| 444,379
| ###
| ###
| ### |
1999-Feb-11 Thu
| 3.45
| 3.47
| 3.43
| 3.47
| 53,276
| ###
| 73.6
| 73.6
| 0.2 |
1999-Feb-10 Wed
| 3.48
| 3.48
| 3.41
| 3.41
|
|
| 21.3
| 21.3
| ### |
1999-Feb-09 Tue
| 3.42
| 3.48
| 3.4
| 3.48
|
|
| 84.6
| 84.6
| 0.2 |
1999-Feb-08 Mon
| 3.44
| 3.45
| ###
| 3.42
|
|
| 30.0
| 30.0
| 0.2 |
1999-Feb-05 Fri
| 3.44
| 3.44
| ###
| 3.44
| 112,570
| 193,620
| 73.8
| 73.8
| 0.2 |
1999-Feb-04 Thu
| 3.47
| 3.49
| 3.43
| 3.43
|
|
| 19.8
| 19.8
| 0.2 |
1999-Feb-03 Wed
| 3.4
| 3.45
| ###
| 3.45
|
|
| 80.8
| 80.8
| ### |
1999-Feb-02 Tue
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
1999-Feb-01 Mon
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-29 Fri
| 3.4
| 3.4
| ###
| ###
| 123,485
| 209,924
| ###
| ###
| 0.0 |
1999-Jan-28 Thu
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
1999-Jan-27 Wed
| ###
| ###
| ###
| ###
| 70,082
| 0
| ###
| ###
| 0.0 |
1999-Jan-25 Mon
| ###
| ###
| 3.28
| 3.28
| 123,858
| 203,127
| ###
| ###
| 0.2 |
1999-Jan-22 Fri
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
1999-Jan-21 Thu
| ###
| 3.4
| ###
| ###
| 62,853
| 106,850
| ###
| ###
| 0.0 |
1999-Jan-20 Wed
| ###
| 3.4
| ###
| 3.4
|
|
| 81.1
| 81.1
| 0.2 |
1999-Jan-19 Tue
| ###
| 3.4
| ###
| ###
| 102,942
| ###
| ###
| ###
| 0.0 |
1999-Jan-18 Mon
| ###
| 3.4
| ###
| 3.4
| 74,726
| ###
| ###
| ###
| 0.2 |
1999-Jan-15 Fri
| ###
| ###
| 3.26
| ###
|
|
| 68.1
| 68.1
| 0.0 |
1999-Jan-14 Thu
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
1999-Jan-13 Wed
| ###
| ###
| ###
| ###
| 104,772
| 0
| ###
| ###
| 0.0 |
1999-Jan-12 Tue
| 3.371
| 3.371
| ###
| ###
| 58,581
| ###
| ###
| ###
| 0.0 |
1999-Jan-11 Mon
| ###
| ###
| ###
| ###
| 77,977
| 0
| 77.6
| 77.6
| 0.0 |
1999-Jan-08 Fri
| ###
| 3.4
| ###
| ###
| 168,750
| 286,875
| 30.4
| 30.4
| 0.0 |
1999-Jan-07 Thu
| ###
| 3.42
| ###
| ###
| 171,388
| 293,073
| ###
| ###
| 0.0 |
1999-Jan-06 Wed
| ###
| ###
| ###
| ###
| 96,953
| 0
| ###
| ###
| 0.0 |
1999-Jan-05 Tue
| ###
| 3.42
| ###
| ###
| 232,459
| ###
| ###
| ###
| 0.0 |
1999-Jan-04 Mon
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
1998-Dec-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-30 Wed
| ###
| ###
| ###
| ###
| 112,148
| 0
| ###
| ###
| 0.0 |
1998-Dec-29 Tue
| ###
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
1998-Dec-24 Thu
| ###
| ###
| ###
| ###
| 30,620
| 0
| ###
| ###
| 0.0 |
1998-Dec-23 Wed
| ###
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
1998-Dec-22 Tue
| ###
| ###
| ###
| ###
| 69,240
| 0
| 75.3
| 75.3
| 0.0 |
1998-Dec-21 Mon
| 3.29
| ###
| 3.26
| 3.28
| 92,347
| 150,525
| ###
| ###
| 0.2 |
1998-Dec-18 Fri
| ###
| ###
| 3.28
| 3.29
|
|
| ###
| ###
| ### |
1998-Dec-17 Thu
| ###
| ###
| 3.28
| ###
| 62,920
| 103,188
| ###
| ###
| 0.0 |
1998-Dec-16 Wed
| ###
| ###
| 3.28
| ###
|
|
| 73.4
| 73.4
| 0.0 |
1998-Dec-15 Tue
| 3.26
| ###
| 3.25
| ###
| 96,275
| 156,446
| ###
| ###
| 0.0 |
1998-Dec-14 Mon
| ###
| ###
| 3.26
| 3.28
| 115,281
| ###
| ###
| ###
| 0.2 |
1998-Dec-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-10 Thu
| 3.26
| ###
| 3.26
| ###
|
|
| 81.8
| 81.8
| 0.0 |
1998-Dec-09 Wed
| 3.28
| ###
| 3.26
| 3.26
|
|
| 30.5
| 30.5
| 0.2 |
1998-Dec-08 Tue
| ###
| ###
| 3.27
| ###
|
|
| 74.3
| 74.3
| 0.0 |
1998-Dec-07 Mon
| 3.25
| ###
| 3.25
| ###
| 29,072
| 47,242
| 85.5
| 85.5
| 0.0 |
1998-Dec-04 Fri
| 3.27
| ###
| 3.25
| 3.27
|
|
| ###
| ###
| ### |
1998-Dec-03 Thu
| ###
| ###
| 3.27
| 3.28
| 41,577
| 67,978
| 31.9
| 31.9
| 0.2 |
1998-Dec-02 Wed
| ###
| ###
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
1998-Dec-01 Tue
| 3.28
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-30 Mon
| ###
| ###
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
1998-Nov-27 Fri
| ###
| ###
| ###
| ###
| 121,256
| 0
| ###
| ###
| 0.0 |
1998-Nov-26 Thu
| ###
| 3.4
| ###
| ###
| 82,379
| 140,044
| ###
| ###
| 0.0 |
1998-Nov-25 Wed
| 3.44
| 3.44
| ###
| ###
| 56,749
| ###
| 9.5
| 9.5
| 0.0 |
1998-Nov-24 Tue
| 3.44
| 3.44
| ###
| 3.41
| 76,182
| ###
| 22.2
| 22.2
| ### |
1998-Nov-23 Mon
| ###
| 3.45
| ###
| 3.43
|
|
| 88.3
| 88.3
| 0.2 |
1998-Nov-20 Fri
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
1998-Nov-19 Thu
| ###
| ###
| ###
| ###
| 58,526
| 0
| 76.0
| 76.0
| 0.0 |
1998-Nov-18 Wed
| ###
| ###
| ###
| ###
| 59,371
| 0
| 15.2
| 15.2
| 0.0 |
1998-Nov-17 Tue
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-16 Mon
| ###
| 3.385
| ###
| 3.385
| 29,679
| ###
| 81.9
| 81.9
| ### |
1998-Nov-13 Fri
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-12 Thu
| 3.4
| 3.4
| ###
| ###
| 172,753
| 293,680
| 12.8
| 12.8
| 0.0 |
1998-Nov-11 Wed
| ###
| 3.4
| ###
| 3.4
| 55,282
| 93,979
| ###
| ###
| 0.2 |
1998-Nov-10 Tue
| ###
| 3.4
| ###
| 3.352
| 64,875
| 110,287
| 28.9
| 28.9
| ### |
1998-Nov-09 Mon
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-06 Fri
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
1998-Nov-05 Thu
| ###
| ###
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
1998-Nov-04 Wed
| ###
| ###
| ###
| ###
| 26,875
| 0
| 20.8
| 20.8
| 0.0 |
1998-Nov-03 Tue
| 3.47
| 3.47
| ###
| ###
| 46,751
| ###
| ###
| ###
| 0.0 |
1998-Nov-02 Mon
| ###
| 3.47
| ###
| 3.47
|
|
| 89.1
| 89.1
| 0.2 |
1998-Oct-30 Fri
| 3.24
| 3.41
| 3.24
| ###
|
|
| 90.3
| 90.3
| 0.0 |
1998-Oct-29 Thu
| 3.24
| 3.24
| 3.22
| 3.24
| 113,620
| ###
| ###
| ###
| ### |
1998-Oct-28 Wed
| 3.24
| 3.25
| 3.22
| 3.25
| 81,127
| 262,445
| 65.3
| 65.3
| 0.2 |
1998-Oct-27 Tue
| 3.21
| 3.25
| ###
| 3.24
|
|
| ###
| ###
| ### |
1998-Oct-26 Mon
| ###
| 3.23
| ###
| 3.23
|
|
| 85.8
| 85.8
| ### |
1998-Oct-23 Fri
| ###
| ###
| ###
| ###
| 334,229
| 0
| ###
| ###
| 0.0 |
1998-Oct-22 Thu
| 3.2
| 3.2
| ###
| ###
| 74,750
| ###
| 15.0
| 15.0
| 0.0 |
1998-Oct-21 Wed
| ###
| ###
| 3.25
| 3.25
| 71,556
| 116,278
| 13.1
| 13.1
| 0.2 |
1998-Oct-20 Tue
| 3.25
| ###
| 3.25
| ###
| 56,926
| ###
| 88.2
| 88.2
| 0.0 |
1998-Oct-19 Mon
| 3.23
| 3.25
| 3.2
| 3.25
|
|
| 84.0
| 84.0
| 0.2 |
1998-Oct-16 Fri
| 3.2
| 3.24
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
1998-Oct-15 Thu
| ###
| 3.2
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
1998-Oct-14 Wed
| ###
| ###
| ###
| ###
| 242,074
| 0
| 25.4
| 25.4
| 0.0 |
1998-Oct-13 Tue
| 3.2
| 3.2
| ###
| ###
| 34,186
| ###
| ###
| ###
| 0.0 |
1998-Oct-12 Mon
| ###
| 3.2
| ###
| 3.2
|
|
| 78.2
| 78.2
| 0.2 |
1998-Oct-09 Fri
| ###
| ###
| ###
| ###
| 61,940
| 0
| 74.4
| 74.4
| 0.0 |
1998-Oct-08 Thu
| ###
| 3.2
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
1998-Oct-07 Wed
| ###
| 3.2
| ###
| 3.2
| 81,886
| ###
| 70.0
| 70.0
| 0.2 |
1998-Oct-06 Tue
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-05 Mon
| 3.243
| 3.243
| 3.2
| 3.2
|
|
| 21.1
| 21.1
| 0.2 |
1998-Oct-02 Fri
| 3.243
| 3.243
| ###
| ###
|
|
| 13.3
| 13.3
| 0.0 |
1998-Oct-01 Thu
| 3.25
| 3.28
| 3.25
| 3.27
| 73,026
| 238,429
| 75.0
| 75.0
| ### |
1998-Sep-30 Wed
| 3.24
| 3.28
| 3.21
| 3.28
|
|
| 78.2
| 78.2
| 0.2 |
1998-Sep-29 Tue
| 3.24
| 3.27
| 3.22
| 3.22
|
|
| ###
| ###
| 0.2 |
1998-Sep-28 Mon
| 3.25
| 3.25
| 3.21
| 3.22
| 94,858
| ###
| ###
| ###
| 0.2 |
1998-Sep-25 Fri
| 3.25
| 3.28
| 3.2
| 3.21
| 120,848
| 391,547
| ###
| ###
| ### |
1998-Sep-24 Thu
| 3.25
| ###
| 3.22
| 3.25
|
|
| 74.0
| 74.0
| 0.2 |
1998-Sep-23 Wed
| 3.25
| 3.25
| 3.22
| 3.25
|
|
| 63.9
| 63.9
| 0.2 |
1998-Sep-22 Tue
| 3.21
| 3.23
| 3.2
| 3.23
| 122,771
| ###
| ###
| ###
| ### |
1998-Sep-21 Mon
| ###
| 3.23
| ###
| 3.23
|
|
| ###
| ###
| ### |
1998-Sep-18 Fri
| ###
| ###
| ###
| ###
| 101,022
| 0
| ###
| ###
| 0.0 |
1998-Sep-17 Thu
| 3.2
| 3.2
| ###
| ###
| 50,651
| 81,041
| 12.5
| 12.5
| 0.0 |
1998-Sep-16 Wed
| ###
| 3.2
| ###
| 3.2
| 48,489
| 77,582
| ###
| ###
| 0.2 |
1998-Sep-15 Tue
| 3.22
| 3.22
| ###
| 3.2
| 98,621
| 158,779
| 21.5
| 21.5
| 0.2 |
1998-Sep-14 Mon
| 3.156
| 3.27
| 3.156
| 3.25
| 49,971
| 160,556
| ###
| ###
| 0.2 |
1998-Sep-11 Fri
| 3.24
| 3.24
| ###
| ###
|
|
| 14.3
| 14.3
| 0.0 |
1998-Sep-10 Thu
| 3.25
| 3.27
| 3.21
| 3.23
|
|
| ###
| ###
| ### |
1998-Sep-09 Wed
| ###
| ###
| 3.26
| 3.26
|
|
| ###
| ###
| 0.2 |
1998-Sep-08 Tue
| ###
| ###
| 3.27
| 3.27
|
|
| ###
| ###
| ### |
1998-Sep-07 Mon
| 3.22
| ###
| 3.22
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-04 Fri
| ###
| 3.22
| ###
| 3.22
| 19,250
| ###
| ###
| ###
| 0.2 |
1998-Sep-03 Thu
| ###
| 3.2
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
1998-Sep-02 Wed
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
1998-Sep-01 Tue
| ###
| ###
| ###
| ###
| 115,623
| 0
| 66.8
| 66.8
| 0.0 |
1998-Aug-31 Mon
| ###
| ###
| ###
| ###
| 46,823
| 0
| ###
| ###
| 0.0 |
1998-Aug-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-27 Thu
| ###
| ###
| ###
| ###
| 143,422
| 0
| ###
| ###
| 0.0 |
1998-Aug-26 Wed
| 3.277
| 3.28
| ###
| ###
| 164,084
| ###
| 9.2
| 9.2
| 0.0 |
1998-Aug-25 Tue
| ###
| ###
| 3.26
| 3.29
| 47,458
| 77,356
| ###
| ###
| ### |
1998-Aug-24 Mon
| 3.25
| ###
| 3.22
| ###
| 47,545
| 76,547
| 89.9
| 89.9
| 0.0 |
1998-Aug-21 Fri
| 3.26
| ###
| 3.25
| ###
| 27,523
| 44,724
| ###
| ###
| 0.0 |
1998-Aug-20 Thu
| 3.25
| ###
| 3.2
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-19 Wed
| 3.25
| ###
| 3.25
| 3.25
| 79,728
| 129,558
| ###
| ###
| 0.2 |
1998-Aug-18 Tue
| 3.2
| 3.25
| ###
| 3.24
|
|
| ###
| ###
| ### |
1998-Aug-17 Mon
| 3.2
| 3.2
| ###
| ###
| 28,350
| ###
| 29.2
| 29.2
| 0.0 |
1998-Aug-14 Fri
| ###
| 3.2
| ###
| 3.2
| 137,181
| 219,489
| ###
| ###
| 0.2 |
1998-Aug-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-11 Tue
| ###
| ###
| ###
| ###
| 43,156
| 0
| 32.3
| 32.3
| 0.0 |
1998-Aug-10 Mon
| ###
| ###
| ###
| ###
| 64,641
| 0
| 80.2
| 80.2
| 0.0 |
1998-Aug-07 Fri
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
1998-Aug-06 Thu
| ###
| ###
| ###
| ###
|
|
| 40.2
| 40.2
| 0.0 |
1998-Aug-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-03 Mon
| ###
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
1998-Jul-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-28 Tue
| ###
| 3.2
| ###
| 3.2
| 87,570
| ###
| ###
| ###
| 0.2 |
1998-Jul-27 Mon
| ###
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
1998-Jul-24 Fri
| ###
| 3.2
| ###
| ###
| 122,473
| 195,956
| ###
| ###
| 0.0 |
1998-Jul-23 Thu
| ###
| ###
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
1998-Jul-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-21 Tue
| ###
| ###
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
1998-Jul-20 Mon
| ###
| 3.2
| ###
| 3.2
| 96,672
| 154,675
| 85.1
| 85.1
| 0.2 |
1998-Jul-17 Fri
| 3.21
| 3.22
| ###
| ###
| 186,340
| ###
| 28.5
| 28.5
| 0.0 |
1998-Jul-16 Thu
| 3.21
| 3.22
| ###
| 3.22
| 108,988
| 175,470
| 66.6
| 66.6
| 0.2 |
1998-Jul-15 Wed
| 3.25
| 3.25
| 3.2
| 3.22
|
|
| 24.7
| 24.7
| 0.2 |
1998-Jul-14 Tue
| ###
| 3.2
| ###
| 3.2
|
|
| 75.5
| 75.5
| 0.2 |
1998-Jul-13 Mon
| 3.2
| 3.25
| ###
| ###
| 82,954
| ###
| ###
| ###
| 0.0 |
1998-Jul-10 Fri
| 3.26
| 3.26
| 3.2
| 3.2
| 69,874
| ###
| 20.5
| 20.5
| 0.2 |
1998-Jul-09 Thu
| ###
| ###
| 3.26
| 3.26
|
|
| 19.3
| 19.3
| 0.2 |
1998-Jul-08 Wed
| ###
| ###
| 3.25
| ###
| 80,252
| ###
| ###
| ###
| 0.0 |
1998-Jul-07 Tue
| ###
| ###
| ###
| ###
| 49,529
| 0
| ###
| ###
| 0.0 |
1998-Jul-06 Mon
| 3.22
| 3.22
| ###
| 3.2
|
|
| 23.2
| 23.2
| 0.2 |
1998-Jul-03 Fri
| 3.24
| 3.29
| 3.22
| 3.22
|
|
| ###
| ###
| 0.2 |
1998-Jul-02 Thu
| 3.147
| 3.26
| 3.147
| 3.26
| 97,058
| 310,925
| ###
| ###
| 0.2 |
1998-Jul-01 Wed
| 3.055
| ###
| ###
| ###
| 139,622
| 0
| ###
| ###
| 0.0 |
1998-Jun-30 Tue
| ###
| ###
| ###
| ###
| 259,740
| 0
| ###
| ###
| 0.0 |
1998-Jun-29 Mon
| ###
| ###
| ###
| ###
| 163,245
| 0
| 26.2
| 26.2
| 0.0 |
1998-Jun-26 Fri
| ###
| ###
| ###
| ###
| 266,455
| 0
| ###
| ###
| 0.0 |
1998-Jun-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-24 Wed
| ###
| ###
| ###
| ###
| 89,223
| 0
| 18.2
| 18.2
| 0.0 |
1998-Jun-23 Tue
| ###
| ###
| ###
| ###
| 84,356
| 0
| ###
| ###
| 0.0 |
1998-Jun-22 Mon
| 3.154
| ###
| ###
| ###
| 60,150
| 0
| 29.0
| 29.0
| 0.0 |
1998-Jun-19 Fri
| 3.227
| 3.227
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-18 Thu
| 3.26
| ###
| 3.25
| 3.25
| 95,449
| ###
| ###
| ###
| 0.2 |
1998-Jun-17 Wed
| ###
| 3.2
| ###
| 3.2
|
|
| 90.1
| 90.1
| 0.2 |
1998-Jun-16 Tue
| 3
| ###
| ###
| ###
| 158,682
| 0
| 89.9
| 89.9
| 0.0 |
1998-Jun-15 Mon
| ###
| ###
| 3
| ###
| 200,246
| ###
| ###
| ###
| 0.0 |
1998-Jun-12 Fri
| 3.052
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
1998-Jun-11 Thu
| ###
| ###
| ###
| ###
| 175,347
| 0
| ###
| ###
| 0.0 |
1998-Jun-10 Wed
| ###
| ###
| ###
| ###
| 106,559
| 0
| ###
| ###
| 0.0 |
1998-Jun-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-05 Fri
| ###
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-04 Thu
| 3.21
| 3.21
| ###
| ###
| 58,576
| ###
| 16.8
| 16.8
| 0.0 |
1998-Jun-03 Wed
| 3.2
| 3.21
| ###
| 3.21
| 75,429
| ###
| 81.6
| 81.6
| ### |
1998-Jun-02 Tue
| 3.22
| 3.22
| ###
| 3.2
|
|
| 33.3
| 33.3
| 0.2 |
1998-Jun-01 Mon
| 3.24
| 3.24
| ###
| 3.23
| 94,183
| 152,576
| 36.6
| 36.6
| ### |
1998-May-29 Fri
| 3.28
| 3.28
| 3.2
| 3.25
|
|
| ###
| ###
| 0.2 |
1998-May-28 Thu
| 3.22
| 3.25
| ###
| 3.25
| 75,072
| ###
| 75.9
| 75.9
| 0.2 |
1998-May-27 Wed
| ###
| 3.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-26 Tue
| ###
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-25 Mon
| ###
| ###
| ###
| ###
| 101,427
| 0
| ###
| ###
| 0.0 |
1998-May-22 Fri
| ###
| ###
| ###
| ###
| 92,883
| 0
| ###
| ###
| 0.0 |
1998-May-21 Thu
| ###
| ###
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
1998-May-20 Wed
| 3.26
| ###
| 3.23
| 3.28
|
|
| ###
| ###
| 0.2 |
1998-May-19 Tue
| 3.25
| ###
| 3.22
| 3.25
|
|
| 73.2
| 73.2
| 0.2 |
1998-May-18 Mon
| ###
| ###
| 3.25
| 3.25
| 61,481
| ###
| ###
| ###
| 0.2 |
1998-May-15 Fri
| ###
| ###
| 3.25
| ###
|
|
| 72.6
| 72.6
| 0.0 |
1998-May-14 Thu
| ###
| ###
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
1998-May-13 Wed
| 3.48
| 3.48
| ###
| ###
| 83,677
| ###
| ###
| ###
| 0.0 |
1998-May-12 Tue
| 3.48
| 3.49
| 3.45
| 3.48
| 40,477
| 140,455
| 70.3
| 70.3
| 0.2 |
1998-May-11 Mon
| 3.4
| 3.48
| ###
| 3.48
|
|
| ###
| ###
| 0.2 |
1998-May-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-07 Thu
| ###
| ###
| ###
| ###
| 57,170
| 0
| 15.1
| 15.1
| 0.0 |
1998-May-06 Wed
| 3.343
| ###
| ###
| ###
| 49,057
| 0
| ###
| ###
| 0.0 |
1998-May-05 Tue
| ###
| ###
| 3.28
| ###
| 133,859
| 219,528
| ###
| ###
| 0.0 |
1998-May-04 Mon
| ###
| 3.4
| 3.28
| 3.28
|
|
| 17.7
| 17.7
| 0.2 |
1998-May-01 Fri
| ###
| ###
| 3.29
| 3.29
| 107,375
| ###
| ###
| ###
| ### |
1998-Apr-30 Thu
| 3.284
| ###
| 3.25
| 3.29
| 126,328
| 205,283
| ###
| ###
| ### |
1998-Apr-29 Wed
| ###
| ###
| 3.25
| 3.28
| 145,482
| ###
| 24.0
| 24.0
| 0.2 |
1998-Apr-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-27 Mon
| 3.47
| 3.47
| ###
| 3.42
| 47,182
| ###
| ###
| ###
| 0.2 |
1998-Apr-24 Fri
| 3.56
| 3.56
| 3.48
| 3.48
| 61,759
| ###
| 12.1
| 12.1
| 0.2 |
1998-Apr-23 Thu
| ###
| 3.56
| 3.5
| 3.56
|
|
| ###
| ###
| 0.3 |
1998-Apr-22 Wed
| 3.56
| 3.57
| 3.53
| 3.53
|
|
| 20.8
| 20.8
| 0.3 |
1998-Apr-21 Tue
| 3.55
| 3.57
| 3.54
| 3.57
|
|
| 80.8
| 80.8
| 0.3 |
1998-Apr-20 Mon
| ###
| ###
| ###
| ###
| 95,741
| 0
| 93.0
| 93.0
| 0.0 |
1998-Apr-17 Fri
| ###
| ###
| 3.55
| 3.55
| 90,126
| 159,973
| 12.7
| 12.7
| ### |
1998-Apr-16 Thu
| 3.629
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-15 Wed
| ###
| ###
| 3.55
| ###
| 153,089
| ###
| ###
| ###
| 0.0 |
1998-Apr-14 Tue
| 3.58
| ###
| 3.58
| 3.58
| 76,152
| ###
| 69.0
| 69.0
| 0.3 |
1998-Apr-09 Thu
| ###
| ###
| 3.57
| 3.57
|
|
| ###
| ###
| 0.3 |
1998-Apr-08 Wed
| 3.59
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-07 Tue
| ###
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-03 Fri
| ###
| ###
| 3.59
| 3.59
|
|
| ###
| ###
| ### |
1998-Apr-02 Thu
| ###
| ###
| 3.56
| ###
| 69,145
| 123,078
| ###
| ###
| 0.0 |
1998-Apr-01 Wed
| 3.53
| ###
| 3.5
| ###
|
|
| 89.7
| 89.7
| 0.0 |
1998-Mar-31 Tue
| 3.57
| ###
| 3.53
| 3.53
|
|
| ###
| ###
| 0.3 |
1998-Mar-30 Mon
| ###
| ###
| 3.56
| 3.57
|
|
| 18.8
| 18.8
| 0.3 |
1998-Mar-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-26 Thu
| ###
| ###
| ###
| ###
|
|
| 86.2
| 86.2
| 0.0 |
1998-Mar-25 Wed
| ###
| ###
| 3.58
| ###
|
|
| 76.2
| 76.2
| 0.0 |
1998-Mar-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-23 Mon
| 3.59
| ###
| 3.59
| ###
| 94,922
| 170,384
| ###
| ###
| 0.0 |
1998-Mar-20 Fri
| 3.58
| 3.59
| 3.56
| 3.59
|
|
| ###
| ###
| ### |
1998-Mar-19 Thu
| 3.59
| ###
| 3.55
| 3.58
| 130,885
| 232,320
| 27.5
| 27.5
| 0.3 |
1998-Mar-18 Wed
| 3.59
| ###
| 3.56
| 3.56
| 64,286
| 114,429
| 23.6
| 23.6
| 0.3 |
1998-Mar-17 Tue
| ###
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-16 Mon
| ###
| ###
| 3.56
| 3.57
|
|
| 16.2
| 16.2
| 0.3 |
1998-Mar-13 Fri
| 3.53
| ###
| 3.52
| ###
| 145,249
| ###
| 88.4
| 88.4
| 0.0 |
1998-Mar-12 Thu
| 3.57
| 3.58
| 3.52
| 3.52
|
|
| ###
| ###
| ### |
1998-Mar-11 Wed
| 3.54
| 3.57
| 3.54
| 3.57
|
|
| 81.4
| 81.4
| 0.3 |
1998-Mar-10 Tue
| 3.55
| 3.55
| 3.52
| 3.54
|
|
| 25.8
| 25.8
| 0.3 |
1998-Mar-09 Mon
| 3.55
| 3.56
| 3.52
| 3.55
|
|
| ###
| ###
| ### |
1998-Mar-06 Fri
| 3.54
| 3.54
| 3.47
| 3.54
|
|
| ###
| ###
| 0.3 |
1998-Mar-05 Thu
| ###
| ###
| 3.48
| 3.49
| 232,481
| ###
| 7.9
| 7.9
| ### |
1998-Mar-04 Wed
| ###
| 3.7
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
1998-Mar-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-02 Mon
| 3.7
| 3.75
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
1998-Feb-27 Fri
| ###
| 3.7
| ###
| 3.7
| 96,976
| ###
| ###
| ###
| 0.3 |
1998-Feb-26 Thu
| 3.57
| ###
| 3.57
| ###
| 101,523
| ###
| ###
| ###
| 0.0 |
1998-Feb-25 Wed
| ###
| ###
| 3.54
| 3.55
| 43,149
| 76,373
| ###
| ###
| ### |
1998-Feb-24 Tue
| ###
| ###
| 3.59
| ###
| 55,384
| ###
| ###
| ###
| 0.0 |
1998-Feb-23 Mon
| 3.652
| ###
| 3.59
| ###
| 71,029
| ###
| 18.0
| 18.0
| 0.0 |
1998-Feb-20 Fri
| ###
| 3.7
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
1998-Feb-19 Thu
| 3.58
| ###
| 3.58
| ###
|
|
| 85.4
| 85.4
| 0.0 |
1998-Feb-18 Wed
| ###
| ###
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
1998-Feb-17 Tue
| 3.55
| ###
| 3.55
| ###
| 49,379
| 87,647
| ###
| ###
| 0.0 |
1998-Feb-16 Mon
| ###
| ###
| 3.55
| 3.55
|
|
| 16.3
| 16.3
| ### |
1998-Feb-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-12 Thu
| 3.75
| 3.75
| ###
| 3.7
| 87,624
| ###
| ###
| ###
| 0.3 |
1998-Feb-11 Wed
| ###
| 3.8
| 3.71
| 3.75
| 49,753
| 186,822
| 19.6
| 19.6
| 0.3 |
1998-Feb-10 Tue
| 3.842
| 3.842
| 3.75
| 3.77
|
|
| ###
| ###
| ### |
1998-Feb-09 Mon
| 3.85
| 3.86
| 3.81
| 3.85
| 52,384
| ###
| ###
| ###
| 0.3 |
1998-Feb-06 Fri
| ###
| 3.81
| 3.76
| 3.8
| 62,522
| 236,645
| 72.2
| 72.2
| ### |
1998-Feb-05 Thu
| 3.79
| 3.8
| 3.73
| 3.8
|
|
| 70.5
| 70.5
| ### |
1998-Feb-04 Wed
| 3.8
| 3.8
| 3.79
| 3.8
| 62,777
| ###
| 70.3
| 70.3
| ### |
1998-Feb-03 Tue
| 3.8
| 3.85
| 3.75
| 3.75
| 182,843
| ###
| ###
| ###
| 0.3 |
1998-Feb-02 Mon
| 3.74
| 3.8
| 3.74
| 3.76
|
|
| ###
| ###
| 0.3 |
1998-Jan-30 Fri
| ###
| 3.75
| ###
| 3.75
| 65,058
| 121,983
| 84.8
| 84.8
| 0.3 |
1998-Jan-29 Thu
| 3.59
| ###
| 3.59
| ###
| 24,158
| ###
| 79.5
| 79.5
| 0.0 |
1998-Jan-28 Wed
| ###
| ###
| 3.59
| 3.59
| 60,644
| 108,855
| ###
| ###
| ### |
1998-Jan-27 Tue
| ###
| 3.7
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
1998-Jan-23 Fri
| 3.55
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-22 Thu
| 3.54
| ###
| 3.54
| 3.58
| 87,572
| ###
| ###
| ###
| 0.3 |
1998-Jan-21 Wed
| ###
| ###
| 3.54
| 3.57
|
|
| 22.3
| 22.3
| 0.3 |
1998-Jan-20 Tue
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
1998-Jan-19 Mon
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
1998-Jan-16 Fri
| ###
| ###
| 3.55
| ###
| 111,442
| ###
| 63.7
| 63.7
| 0.0 |
1998-Jan-15 Thu
| ###
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-14 Wed
| ###
| ###
| 3.55
| ###
|
|
| 69.3
| 69.3
| 0.0 |
1998-Jan-13 Tue
| ###
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-12 Mon
| ###
| ###
| 3.47
| ###
|
|
| 81.0
| 81.0
| 0.0 |
1998-Jan-09 Fri
| ###
| 3.7
| 3.55
| 3.7
| 161,847
| ###
| 95.2
| 95.2
| 0.3 |
1998-Jan-08 Thu
| ###
| ###
| 3.59
| ###
| 59,759
| ###
| ###
| ###
| 0.0 |
1998-Jan-07 Wed
| ###
| ###
| ###
| ###
| 106,553
| 0
| ###
| ###
| 0.0 |
1998-Jan-06 Tue
| 3.545
| 3.73
| 3.545
| 3.7
| 134,286
| ###
| 94.7
| 94.7
| 0.3 |
1998-Jan-05 Mon
| 3.42
| 3.55
| 3.42
| 3.55
| 192,543
| ###
| ###
| ###
| ### |
1998-Jan-02 Fri
| 3.41
| 3.43
| ###
| 3.43
| 11,940
| 20,477
| 80.2
| 80.2
| 0.2 |
1997-Dec-31 Wed
| ###
| ###
| ###
| ###
| 64,545
| 0
| 86.4
| 86.4
| 0.0 |
1997-Dec-30 Tue
| ###
| ###
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
1997-Dec-29 Mon
| ###
| ###
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
1997-Dec-24 Wed
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
1997-Dec-23 Tue
| ###
| ###
| ###
| ###
|
|
| 84.7
| 84.7
| 0.0 |
1997-Dec-22 Mon
| ###
| ###
| 3.26
| ###
| 95,027
| ###
| 35.1
| 35.1
| 0.0 |
1997-Dec-19 Fri
| 3.43
| 3.43
| ###
| ###
| 207,488
| 355,841
| ###
| ###
| 0.0 |
1997-Dec-18 Thu
| 3.4
| 3.45
| 3.4
| 3.43
|
|
| ###
| ###
| 0.2 |
1997-Dec-17 Wed
| 3.4
| 3.42
| ###
| 3.4
|
|
| 68.6
| 68.6
| 0.2 |
1997-Dec-16 Tue
| 3.46
| 3.48
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
1997-Dec-15 Mon
| 3.4
| 3.48
| 3.4
| 3.48
|
|
| ###
| ###
| 0.2 |
1997-Dec-12 Fri
| 3.25
| 3.4
| 3.25
| 3.4
| 52,541
| ###
| 92.9
| 92.9
| 0.2 |
1997-Dec-11 Thu
| ###
| ###
| 3.24
| 3.28
| 165,524
| 268,148
| ###
| ###
| 0.2 |
1997-Dec-10 Wed
| 3.4
| 3.4
| ###
| ###
| 109,358
| ###
| ###
| ###
| 0.0 |
1997-Dec-09 Tue
| 3.43
| 3.45
| 3.4
| 3.4
| 68,344
| 234,078
| ###
| ###
| 0.2 |
1997-Dec-08 Mon
| 3.4
| 3.5
| 3.4
| 3.45
|
|
| ###
| ###
| ### |
1997-Dec-05 Fri
| ###
| 3.41
| ###
| ###
| 44,429
| 75,751
| ###
| ###
| 0.0 |
1997-Dec-04 Thu
| ###
| 3.4
| ###
| ###
| 91,957
| 156,326
| ###
| ###
| 0.0 |
1997-Dec-03 Wed
| ###
| 3.4
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
1997-Dec-02 Tue
| 3.373
| 3.4
| ###
| ###
| 70,271
| ###
| 27.2
| 27.2
| 0.0 |
1997-Dec-01 Mon
| 3.22
| ###
| 3.21
| ###
| 130,451
| 209,373
| 94.0
| 94.0
| 0.0 |
1997-Nov-28 Fri
| 3.247
| 3.25
| 3.21
| 3.21
|
|
| 17.1
| 17.1
| ### |
1997-Nov-27 Thu
| 3.28
| 3.28
| 3.23
| 3.24
|
|
| 22.5
| 22.5
| ### |
1997-Nov-26 Wed
| 3.4
| 3.4
| 3.25
| 3.28
|
|
| 11.3
| 11.3
| 0.2 |
1997-Nov-25 Tue
| ###
| 3.5
| ###
| 3.4
| 113,341
| 198,346
| ###
| ###
| 0.2 |
1997-Nov-24 Mon
| 3.43
| 3.55
| 3.43
| 3.5
| 79,444
| 277,259
| ###
| ###
| 0.3 |
1997-Nov-21 Fri
| ###
| 3.48
| ###
| 3.48
|
|
| ###
| ###
| 0.2 |
1997-Nov-20 Thu
| ###
| ###
| ###
| ###
| 24,720
| 0
| ###
| ###
| 0.0 |
1997-Nov-19 Wed
| ###
| ###
| ###
| ###
| 41,885
| 0
| ###
| ###
| 0.0 |
1997-Nov-18 Tue
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-17 Mon
| 3.4
| 3.4
| ###
| 3.4
|
|
| 77.3
| 77.3
| 0.2 |
1997-Nov-14 Fri
| ###
| 3.46
| ###
| 3.4
|
|
| 85.5
| 85.5
| 0.2 |
1997-Nov-13 Thu
| ###
| ###
| 3.28
| ###
| 95,559
| ###
| 82.7
| 82.7
| 0.0 |
1997-Nov-12 Wed
| 3.4
| 3.4
| ###
| ###
| 69,752
| 118,578
| 17.0
| 17.0
| 0.0 |
1997-Nov-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-10 Mon
| 3.388
| 3.4
| ###
| ###
| 60,125
| ###
| 19.5
| 19.5
| 0.0 |
1997-Nov-07 Fri
| 3.52
| 3.52
| 3.4
| 3.4
|
|
| 12.0
| 12.0
| 0.2 |
1997-Nov-06 Thu
| 3.481
| ###
| 3.4
| ###
|
|
| 76.3
| 76.3
| 0.0 |
1997-Nov-05 Wed
| ###
| 3.5
| 3.45
| 3.49
| 129,828
| 451,152
| ###
| ###
| ### |
1997-Nov-04 Tue
| 3.4
| 3.56
| 3.4
| 3.5
|
|
| 90.4
| 90.4
| 0.3 |
1997-Nov-03 Mon
| ###
| ###
| 3.2
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-31 Fri
| ###
| 3.25
| ###
| 3.25
| 111,841
| 181,741
| 71.8
| 71.8
| 0.2 |
1997-Oct-30 Thu
| 3.29
| 3.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-29 Wed
| 3.188
| 3.4
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
1997-Oct-28 Tue
| 2.657
| ###
| ###
| 2.88
|
|
| ###
| ###
| 0.2 |
1997-Oct-27 Mon
| ###
| ###
| ###
| ###
| 191,054
| 0
| ###
| ###
| 0.0 |
1997-Oct-24 Fri
| 3.124
| 3.173
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-23 Thu
| 3.28
| ###
| 3.22
| 3.23
| 166,274
| ###
| ###
| ###
| ### |
1997-Oct-22 Wed
| 3.274
| ###
| 3.2
| 3.28
|
|
| 71.0
| 71.0
| 0.2 |
1997-Oct-21 Tue
| ###
| ###
| 3.25
| 3.25
|
|
| 12.3
| 12.3
| 0.2 |
1997-Oct-20 Mon
| ###
| ###
| 3.25
| 3.26
| 124,580
| 202,442
| ###
| ###
| 0.2 |
1997-Oct-17 Fri
| 3.25
| 3.44
| 3.25
| ###
|
|
| 88.8
| 88.8
| 0.0 |
1997-Oct-16 Thu
| ###
| ###
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
1997-Oct-15 Wed
| ###
| ###
| 3.25
| ###
| 104,676
| ###
| ###
| ###
| 0.0 |
1997-Oct-14 Tue
| 3.351
| ###
| ###
| ###
| 96,246
| 0
| 31.3
| 31.3
| 0.0 |
1997-Oct-13 Mon
| ###
| 3.444
| ###
| ###
| 93,845
| ###
| 12.1
| 12.1
| 0.0 |
1997-Oct-10 Fri
| ###
| 3.5
| 3.46
| 3.46
|
|
| ###
| ###
| 0.2 |
1997-Oct-09 Thu
| 3.556
| 3.56
| 3.5
| 3.5
|
|
| 18.9
| 18.9
| 0.3 |
1997-Oct-08 Wed
| ###
| ###
| ###
| ###
| 66,527
| 0
| ###
| ###
| 0.0 |
1997-Oct-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-06 Mon
| ###
| ###
| ###
| ###
| 32,587
| 0
| 69.4
| 69.4
| 0.0 |
1997-Oct-03 Fri
| 3.83
| 3.83
| ###
| ###
| 82,654
| 158,282
| 2.7
| 2.7
| 0.0 |
1997-Oct-02 Thu
| ###
| ###
| 3.84
| 3.84
| 103,640
| 198,988
| ###
| ###
| 0.3 |
1997-Oct-01 Wed
| 3.8
| ###
| 3.75
| 3.89
|
|
| 86.3
| 86.3
| 0.3 |
1997-Sep-30 Tue
| ###
| ###
| ###
| ###
| 172,978
| 0
| ###
| ###
| 0.0 |
1997-Sep-29 Mon
| ###
| ###
| ###
| ###
| 61,555
| 0
| 73.6
| 73.6
| 0.0 |
1997-Sep-26 Fri
| 4.022
| 4.022
| 3.85
| ###
|
|
| 12.1
| 12.1
| 0.0 |
1997-Sep-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-24 Wed
| ###
| ###
| 3.85
| ###
| 142,387
| ###
| 19.1
| 19.1
| 0.0 |
1997-Sep-23 Tue
| ###
| ###
| ###
| ###
| 176,843
| 0
| ###
| ###
| 0.0 |
1997-Sep-22 Mon
| 3.76
| ###
| 3.76
| ###
| 63,940
| ###
| ###
| ###
| 0.0 |
1997-Sep-19 Fri
| 3.73
| 3.8
| 3.73
| 3.76
|
|
| ###
| ###
| 0.3 |
1997-Sep-18 Thu
| 3.744
| 3.75
| 3.72
| 3.73
| 74,740
| 279,153
| 25.8
| 25.8
| ### |
1997-Sep-17 Wed
| ###
| 3.75
| 3.72
| 3.72
| 123,225
| 460,245
| ###
| ###
| 0.3 |
1997-Sep-16 Tue
| ###
| 3.72
| ###
| 3.71
| 43,649
| 81,187
| 89.5
| 89.5
| ### |
1997-Sep-15 Mon
| 3.643
| ###
| ###
| ###
| 52,446
| 0
| ###
| ###
| 0.0 |
1997-Sep-12 Fri
| 3.55
| ###
| 3.53
| ###
|
|
| 86.5
| 86.5
| 0.0 |
1997-Sep-11 Thu
| 3.541
| 3.58
| 3.53
| 3.55
|
|
| ###
| ###
| ### |
1997-Sep-10 Wed
| ###
| ###
| 3.59
| ###
| 108,955
| 195,574
| 9.3
| 9.3
| 0.0 |
1997-Sep-09 Tue
| 3.587
| 3.72
| 3.587
| 3.72
|
|
| ###
| ###
| 0.3 |
1997-Sep-08 Mon
| ###
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-05 Fri
| 3.57
| ###
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-04 Thu
| 3.5
| 3.58
| 3.5
| 3.58
|
|
| ###
| ###
| 0.3 |
1997-Sep-03 Wed
| 3.452
| 3.5
| 3.44
| 3.45
|
|
| 30.7
| 30.7
| ### |
1997-Sep-02 Tue
| ###
| 3.42
| ###
| 3.4
|
|
| 80.6
| 80.6
| 0.2 |
1997-Sep-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-29 Fri
| ###
| ###
| 3.25
| ###
| 56,820
| ###
| 30.7
| 30.7
| 0.0 |
1997-Aug-28 Thu
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
1997-Aug-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-25 Mon
| 3.27
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-22 Fri
| ###
| ###
| 3.26
| 3.27
| 87,379
| 142,427
| 29.3
| 29.3
| ### |
1997-Aug-21 Thu
| 3.27
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-20 Wed
| 3.273
| ###
| 3.22
| 3.22
|
|
| 16.4
| 16.4
| 0.2 |
1997-Aug-19 Tue
| ###
| ###
| 3.23
| 3.25
|
|
| ###
| ###
| 0.2 |
1997-Aug-18 Mon
| ###
| 3.27
| 3.2
| 3.23
| 151,527
| 490,189
| ###
| ###
| ### |
1997-Aug-15 Fri
| 3.23
| ###
| 3.23
| ###
|
|
| 88.5
| 88.5
| 0.0 |
1997-Aug-14 Thu
| 3.2
| ###
| 3.2
| 3.23
| 107,185
| ###
| ###
| ###
| ### |
1997-Aug-13 Wed
| 3.355
| ###
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
1997-Aug-12 Tue
| 3.48
| 3.48
| 3.4
| 3.4
|
|
| 11.8
| 11.8
| 0.2 |
1997-Aug-11 Mon
| 3.552
| 3.552
| 3.42
| 3.46
| 93,256
| ###
| ###
| ###
| 0.2 |
1997-Aug-08 Fri
| 3.549
| 3.58
| 3.53
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-07 Thu
| 3.48
| 3.55
| 3.48
| 3.55
| 38,945
| ###
| 87.8
| 87.8
| ### |
1997-Aug-06 Wed
| 3.446
| 3.5
| 3.44
| 3.48
|
|
| ###
| ###
| 0.2 |
1997-Aug-05 Tue
| 3.45
| 3.45
| 3.4
| 3.45
| 47,027
| ###
| ###
| ###
| ### |
1997-Aug-04 Mon
| 3.45
| 3.46
| 3.45
| 3.45
|
|
| 76.0
| 76.0
| ### |
1997-Aug-01 Fri
| 3.42
| 3.5
| 3.42
| 3.45
| 129,748
| 448,928
| ###
| ###
| ### |
1997-Jul-31 Thu
| ###
| 3.46
| ###
| 3.45
| 96,340
| ###
| 85.9
| 85.9
| ### |
1997-Jul-30 Wed
| ###
| ###
| ###
| ###
| 203,521
| 0
| 85.3
| 85.3
| 0.0 |
1997-Jul-29 Tue
| 3.26
| ###
| 3.24
| ###
| 71,980
| ###
| ###
| ###
| 0.0 |
1997-Jul-28 Mon
| 3.23
| 3.27
| 3.23
| 3.26
|
|
| ###
| ###
| 0.2 |
1997-Jul-25 Fri
| 3.25
| 3.25
| ###
| 3.24
| 92,387
| 150,128
| 24.0
| 24.0
| ### |
1997-Jul-24 Thu
| 3.27
| 3.28
| 3.23
| 3.25
| 66,827
| 217,521
| 27.2
| 27.2
| 0.2 |
1997-Jul-23 Wed
| 3.259
| ###
| 3.259
| 3.28
| 87,859
| ###
| 73.0
| 73.0
| 0.2 |
1997-Jul-22 Tue
| ###
| 3.25
| ###
| 3.25
| 28,172
| 45,779
| 86.8
| 86.8
| 0.2 |
1997-Jul-21 Mon
| 3.258
| 3.26
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
1997-Jul-18 Fri
| 3.2
| ###
| 3.2
| 3.28
|
|
| ###
| ###
| 0.2 |
1997-Jul-17 Thu
| ###
| 3.2
| ###
| 3.2
|
|
| 91.5
| 91.5
| 0.2 |
1997-Jul-16 Wed
| 3.087
| ###
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
1997-Jul-15 Tue
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
1997-Jul-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-10 Thu
| ###
| ###
| ###
| ###
| 72,845
| 0
| 21.2
| 21.2
| 0.0 |
1997-Jul-09 Wed
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
1997-Jul-08 Tue
| 3.142
| ###
| ###
| ###
| 172,740
| 0
| ###
| ###
| 0.0 |
1997-Jul-07 Mon
| ###
| ###
| ###
| ###
| 225,270
| 0
| ###
| ###
| 0.0 |
1997-Jul-04 Fri
| ###
| ###
| ###
| ###
| 213,070
| 0
| ###
| ###
| 0.0 |
1997-Jul-03 Thu
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-02 Wed
| ###
| 3.2
| ###
| 3.2
| 179,474
| 287,158
| ###
| ###
| 0.2 |
1997-Jul-01 Tue
| 3.152
| ###
| ###
| ###
| 279,685
| 0
| 19.1
| 19.1
| 0.0 |
1997-Jun-30 Mon
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-27 Fri
| 3.22
| 3.23
| 3.2
| 3.23
| 104,472
| 335,877
| 64.2
| 64.2
| ### |
1997-Jun-26 Thu
| 3.25
| ###
| 3.22
| 3.22
|
|
| ###
| ###
| 0.2 |
1997-Jun-25 Wed
| 3.22
| 3.25
| 3.2
| 3.25
| 40,977
| 132,150
| ###
| ###
| 0.2 |
1997-Jun-24 Tue
| 3.2
| 3.24
| 3.2
| 3.22
| 136,229
| 438,657
| ###
| ###
| 0.2 |
1997-Jun-23 Mon
| 3.28
| ###
| 3.25
| 3.25
|
|
| 28.3
| 28.3
| 0.2 |
1997-Jun-20 Fri
| 3.29
| ###
| 3.24
| 3.25
| 78,440
| 127,072
| ###
| ###
| 0.2 |
1997-Jun-19 Thu
| 3.25
| 3.25
| 3.22
| 3.25
|
|
| 71.8
| 71.8
| 0.2 |
1997-Jun-18 Wed
| 3.27
| ###
| 3.2
| 3.22
|
|
| ###
| ###
| 0.2 |
1997-Jun-17 Tue
| 3.23
| ###
| 3.23
| 3.27
|
|
| 81.9
| 81.9
| ### |
1997-Jun-16 Mon
| 3.21
| 3.28
| 3.2
| 3.2
| 63,285
| 205,043
| ###
| ###
| 0.2 |
1997-Jun-13 Fri
| ###
| ###
| 3.2
| 3.2
|
|
| 7.5
| 7.5
| 0.2 |
1997-Jun-12 Thu
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-11 Wed
| ###
| ###
| 3.27
| 3.29
| 78,420
| ###
| ###
| ###
| ### |
1997-Jun-10 Tue
| 3.23
| ###
| 3.23
| ###
|
|
| 88.5
| 88.5
| 0.0 |
1997-Jun-06 Fri
| 3.21
| 3.24
| ###
| 3.23
| 80,453
| ###
| ###
| ###
| ### |
1997-Jun-05 Thu
| 3.221
| 3.221
| 3.2
| 3.21
| 53,248
| 170,952
| ###
| ###
| ### |
1997-Jun-04 Wed
| ###
| 3.25
| ###
| 3.2
| 64,772
| 105,254
| ###
| ###
| 0.2 |
1997-Jun-03 Tue
| ###
| ###
| ###
| ###
| 115,571
| 0
| 77.9
| 77.9
| 0.0 |
1997-Jun-02 Mon
| 3.086
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-30 Fri
| ###
| ###
| ###
| 3.088
|
|
| ###
| ###
| ### |
1997-May-29 Thu
| ###
| ###
| ###
| ###
| 39,042
| 0
| ###
| ###
| 0.0 |
1997-May-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-27 Tue
| 3.043
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-26 Mon
| ###
| ###
| 3
| ###
|
|
| 77.9
| 77.9
| 0.0 |
1997-May-23 Fri
| ###
| ###
| ###
| 3
| 101,542
| 0
| ###
| ###
| 0.2 |
1997-May-22 Thu
| ###
| 3
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
1997-May-21 Wed
| ###
| 3
| ###
| 3
|
|
| 76.2
| 76.2
| 0.2 |
1997-May-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-16 Fri
| 3
| ###
| ###
| ###
| 69,177
| 0
| 82.6
| 82.6
| 0.0 |
1997-May-15 Thu
| 2.946
| ###
| ###
| 3
|
|
| 87.2
| 87.2
| 0.2 |
1997-May-14 Wed
| 2.87
| ###
| 2.87
| ###
|
|
| 92.2
| 92.2
| 0.0 |
1997-May-13 Tue
| 2.83
| ###
| 2.83
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-12 Mon
| 2.84
| 2.86
| 2.83
| 2.84
| 40,059
| ###
| 74.6
| 74.6
| 0.2 |
1997-May-09 Fri
| 2.84
| 2.84
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
1997-May-08 Thu
| 2.82
| 2.82
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
1997-May-07 Wed
| 2.84
| 2.84
| 2.81
| 2.84
|
|
| 72.4
| 72.4
| 0.2 |
1997-May-06 Tue
| 2.84
| 2.88
| 2.83
| 2.85
| 227,471
| 649,429
| ###
| ###
| ### |
1997-May-05 Mon
| 2.84
| 2.84
| 2.82
| 2.83
|
|
| 33.0
| 33.0
| 0.2 |
1997-May-02 Fri
| 2.81
| 2.83
| 2.8
| 2.83
| 241,777
| ###
| 71.5
| 71.5
| 0.2 |
1997-May-01 Thu
| 2.8
| 2.81
| 2.8
| 2.81
| 152,383
| ###
| 76.6
| 76.6
| ### |
1997-Apr-30 Wed
| ###
| 2.81
| 2.78
| 2.8
|
|
| 32.3
| 32.3
| 0.2 |
1997-Apr-29 Tue
| 2.8
| 2.8
| 2.79
| 2.8
| 140,973
| ###
| ###
| ###
| 0.2 |
1997-Apr-28 Mon
| 2.79
| 2.8
| 2.77
| 2.8
| 42,284
| ###
| 76.5
| 76.5
| 0.2 |
1997-Apr-24 Thu
| 2.79
| 2.8
| 2.78
| 2.79
| 185,525
| ###
| 69.3
| 69.3
| ### |
1997-Apr-23 Wed
| ###
| 2.81
| 2.79
| 2.79
| 206,480
| 578,144
| ###
| ###
| ### |
1997-Apr-22 Tue
| 2.8
| 2.82
| 2.78
| 2.79
| 155,426
| ###
| 22.6
| 22.6
| ### |
1997-Apr-21 Mon
| 2.8
| 2.8
| 2.78
| 2.8
| 61,756
| ###
| ###
| ###
| 0.2 |
1997-Apr-18 Fri
| 2.87
| 2.87
| 2.87
| 2.87
|
|
| 61.1
| 61.1
| ### |
1997-Apr-17 Thu
| 2.85
| 2.87
| 2.83
| 2.85
|
|
| ###
| ###
| ### |
1997-Apr-16 Wed
| ###
| 2.87
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
1997-Apr-15 Tue
| 2.85
| 2.85
| 2.82
| 2.82
| 57,323
| ###
| ###
| ###
| ### |
1997-Apr-14 Mon
| 2.81
| 2.81
| 2.79
| 2.8
| 189,280
| 529,984
| ###
| ###
| 0.2 |
1997-Apr-11 Fri
| 2.8
| 2.85
| 2.8
| 2.85
|
|
| 89.3
| 89.3
| ### |
1997-Apr-10 Thu
| 2.8
| 2.8
| 2.78
| 2.8
| 126,425
| 352,725
| ###
| ###
| 0.2 |
1997-Apr-09 Wed
| 2.8
| 2.8
| 2.79
| 2.8
|
|
| ###
| ###
| 0.2 |
1997-Apr-08 Tue
| 2.8
| 2.8
| 2.79
| 2.8
|
|
| ###
| ###
| 0.2 |
1997-Apr-07 Mon
| 2.8
| 2.8
| 2.76
| 2.77
|
|
| ###
| ###
| 0.2 |
1997-Apr-04 Fri
| ###
| 2.81
| 2.79
| 2.8
|
|
| 72.6
| 72.6
| 0.2 |
1997-Apr-03 Thu
| 2.8
| 2.81
| 2.79
| 2.79
|
|
| ###
| ###
| ### |
1997-Apr-02 Wed
| 2.82
| 2.87
| 2.82
| 2.82
| 59,678
| 169,783
| 74.0
| 74.0
| ### |
1997-Apr-01 Tue
| 2.76
| 2.85
| 2.75
| 2.8
| 53,086
| 148,640
| 90.2
| 90.2
| 0.2 |
1997-Mar-27 Thu
| ###
| 2.8
| 2.79
| 2.8
|
|
| 62.0
| 62.0
| 0.2 |
1997-Mar-26 Wed
| 2.829
| 2.829
| 2.76
| 2.8
|
|
| ###
| ###
| 0.2 |
1997-Mar-25 Tue
| 2.82
| 2.82
| 2.76
| 2.81
|
|
| 29.3
| 29.3
| ### |
1997-Mar-24 Mon
| 2.8
| 2.8
| 2.77
| 2.78
|
|
| ###
| ###
| 0.2 |
1997-Mar-21 Fri
| 2.82
| 2.83
| 2.78
| 2.78
|
|
| 17.5
| 17.5
| 0.2 |
1997-Mar-20 Thu
| 2.84
| 2.85
| 2.82
| 2.83
|
|
| ###
| ###
| 0.2 |
1997-Mar-19 Wed
| 2.83
| 2.84
| 2.81
| 2.84
|
|
| ###
| ###
| 0.2 |
1997-Mar-18 Tue
| 2.86
| ###
| 2.83
| 2.83
| 86,474
| ###
| ###
| ###
| 0.2 |
1997-Mar-17 Mon
| ###
| ###
| 2.84
| 2.84
| 66,942
| 95,057
| 15.7
| 15.7
| 0.2 |
1997-Mar-14 Fri
| 2.86
| 2.88
| 2.83
| 2.88
|
|
| 78.2
| 78.2
| 0.2 |
1997-Mar-13 Thu
| ###
| ###
| 2.88
| 2.88
|
|
| ###
| ###
| 0.2 |
1997-Mar-12 Wed
| 2.89
| ###
| 2.86
| 2.89
| 69,585
| ###
| ###
| ###
| ### |
1997-Mar-11 Tue
| ###
| ###
| 2.88
| 2.89
|
|
| 32.7
| 32.7
| ### |
1997-Mar-10 Mon
| 2.88
| ###
| 2.86
| ###
|
|
| 71.1
| 71.1
| 0.0 |
1997-Mar-07 Fri
| ###
| 2.88
| 2.8
| 2.88
| 107,444
| 305,140
| 88.6
| 88.6
| 0.2 |
1997-Mar-06 Thu
| 2.81
| 2.81
| 2.79
| 2.8
| 61,756
| ###
| 23.6
| 23.6
| 0.2 |
1997-Mar-05 Wed
| ###
| 2.81
| 2.78
| 2.81
| 353,470
| 987,948
| 71.2
| 71.2
| ### |
1997-Mar-04 Tue
| 2.78
| 2.8
| 2.78
| 2.8
|
|
| 78.5
| 78.5
| 0.2 |
1997-Mar-03 Mon
| 2.78
| 2.8
| 2.75
| 2.76
|
|
| ###
| ###
| 0.2 |
1997-Feb-28 Fri
| 2.83
| 2.84
| 2.75
| 2.8
| 53,986
| ###
| 21.4
| 21.4
| 0.2 |
1997-Feb-27 Thu
| 2.83
| 2.83
| 2.8
| 2.8
| 37,073
| ###
| ###
| ###
| 0.2 |
1997-Feb-26 Wed
| 2.86
| 2.86
| 2.8
| 2.83
|
|
| ###
| ###
| 0.2 |
1997-Feb-25 Tue
| 2.846
| 2.87
| 2.84
| 2.84
| 90,147
| ###
| 26.3
| 26.3
| 0.2 |
1997-Feb-24 Mon
| 2.87
| 2.87
| 2.8
| 2.84
| 74,457
| 211,085
| ###
| ###
| 0.2 |
1997-Feb-21 Fri
| ###
| 2.87
| 2.8
| 2.87
| 60,689
| 172,053
| ###
| ###
| ### |
1997-Feb-20 Thu
| 2.82
| 2.87
| 2.82
| 2.87
|
|
| 83.8
| 83.8
| ### |
1997-Feb-19 Wed
| 2.88
| ###
| 2.82
| 2.82
| 106,221
| 149,771
| 14.9
| 14.9
| ### |
1997-Feb-18 Tue
| 2.875
| 2.88
| 2.84
| 2.88
|
|
| ###
| ###
| 0.2 |
1997-Feb-17 Mon
| ###
| ###
| 2.88
| ###
| 169,653
| ###
| 69.0
| 69.0
| 0.0 |
1997-Feb-14 Fri
| 2.885
| ###
| 2.86
| 2.86
| 88,082
| 125,957
| ###
| ###
| 0.2 |
1997-Feb-13 Thu
| 2.87
| ###
| 2.84
| ###
| 187,247
| ###
| ###
| ###
| 0.0 |
1997-Feb-12 Wed
| ###
| 2.87
| 2.83
| 2.87
|
|
| ###
| ###
| ### |
1997-Feb-11 Tue
| 2.79
| 2.83
| 2.79
| 2.83
| 74,180
| 208,445
| ###
| ###
| 0.2 |
1997-Feb-10 Mon
| 2.85
| 2.85
| 2.79
| 2.79
| 107,280
| 302,529
| ###
| ###
| ### |
1997-Feb-07 Fri
| 2.79
| 2.86
| 2.79
| 2.85
|
|
| 82.5
| 82.5
| ### |
1997-Feb-06 Thu
| 2.79
| 2.79
| 2.76
| 2.79
|
|
| 63.8
| 63.8
| ### |
1997-Feb-05 Wed
| 2.75
| 2.79
| 2.74
| 2.79
| 71,120
| 196,646
| ###
| ###
| ### |
1997-Feb-04 Tue
| ###
| 2.75
| ###
| 2.72
| 386,274
| 531,126
| ###
| ###
| 0.2 |
1997-Feb-03 Mon
| 2.76
| 2.76
| ###
| ###
| 149,477
| 206,278
| 9.2
| 9.2
| 0.0 |
1997-Jan-31 Fri
| 2.77
| 2.8
| 2.75
| 2.75
| 97,456
| 270,440
| 22.6
| 22.6
| ### |
1997-Jan-30 Thu
| 2.75
| 2.81
| 2.75
| 2.75
| 86,870
| ###
| ###
| ###
| ### |
1997-Jan-29 Wed
| 2.71
| 2.72
| ###
| 2.7
| 266,952
| 363,054
| 25.3
| 25.3
| 0.2 |
1997-Jan-28 Tue
| 2.75
| 2.75
| 2.7
| 2.7
| 85,374
| 232,644
| 20.6
| 20.6
| 0.2 |
1997-Jan-24 Fri
| 2.82
| 2.82
| 2.78
| 2.78
| 74,455
| 208,474
| ###
| ###
| 0.2 |
1997-Jan-23 Thu
| 2.82
| 2.83
| 2.78
| 2.83
| 98,946
| 277,543
| ###
| ###
| 0.2 |
1997-Jan-22 Wed
| 2.83
| 2.84
| 2.8
| 2.82
|
|
| 29.0
| 29.0
| ### |
1997-Jan-21 Tue
| 2.84
| 2.84
| 2.8
| 2.83
|
|
| ###
| ###
| 0.2 |
1997-Jan-20 Mon
| 2.85
| 2.86
| 2.84
| 2.85
|
|
| ###
| ###
| ### |
1997-Jan-17 Fri
| 2.83
| 2.87
| 2.81
| 2.87
|
|
| ###
| ###
| ### |
1997-Jan-16 Thu
| 2.855
| 2.86
| 2.8
| 2.81
|
|
| ###
| ###
| ### |
1997-Jan-15 Wed
| 2.89
| ###
| 2.85
| 2.85
| 88,420
| ###
| 18.5
| 18.5
| ### |
1997-Jan-14 Tue
| 2.86
| ###
| 2.85
| 2.86
|
|
| 75.3
| 75.3
| 0.2 |
1997-Jan-13 Mon
| 2.86
| 2.87
| 2.84
| 2.85
|
|
| 25.0
| 25.0
| ### |
1997-Jan-10 Fri
| 2.87
| 2.88
| 2.85
| 2.87
| 89,979
| 257,789
| 70.8
| 70.8
| ### |
1997-Jan-09 Thu
| 2.82
| 2.86
| 2.82
| 2.84
|
|
| ###
| ###
| 0.2 |
1997-Jan-08 Wed
| 2.79
| 2.83
| 2.79
| 2.82
| 27,640
| ###
| 75.8
| 75.8
| ### |
1997-Jan-07 Tue
| 2.86
| 2.86
| 2.79
| 2.79
|
|
| 18.0
| 18.0
| ### |
1997-Jan-06 Mon
| 2.85
| 2.88
| 2.85
| 2.85
| 103,874
| ###
| ###
| ###
| ### |
1997-Jan-03 Fri
| 2.85
| 2.85
| 2.82
| 2.85
| 22,820
| ###
| 76.6
| 76.6
| ### |
1997-Jan-02 Thu
| 2.8
| 2.85
| 2.8
| 2.83
|
|
| 79.9
| 79.9
| 0.2 |
1996-Dec-31 Tue
| 2.85
| 2.85
| 2.8
| 2.8
| 27,383
| 77,356
| 10.1
| 10.1
| 0.2 |
1996-Dec-30 Mon
| 2.84
| 2.87
| 2.84
| 2.84
|
|
| 67.8
| 67.8
| 0.2 |
1996-Dec-27 Fri
| 2.84
| 2.85
| 2.84
| 2.84
|
|
| ###
| ###
| 0.2 |
1996-Dec-24 Tue
| 2.84
| 2.85
| 2.82
| 2.83
|
|
| 19.7
| 19.7
| 0.2 |
1996-Dec-23 Mon
| 2.85
| 2.85
| 2.8
| 2.84
|
|
| 27.5
| 27.5
| 0.2 |
1996-Dec-20 Fri
| 2.73
| 2.8
| 2.72
| 2.8
|
|
| 86.2
| 86.2
| 0.2 |
1996-Dec-19 Thu
| 2.75
| 2.76
| 2.71
| 2.71
| 65,784
| ###
| 13.7
| 13.7
| ### |
1996-Dec-18 Wed
| 2.7
| 2.72
| 2.7
| 2.72
| 39,123
| 106,023
| 75.1
| 75.1
| 0.2 |
1996-Dec-17 Tue
| 2.7
| 2.7
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
1996-Dec-16 Mon
| ###
| 2.72
| ###
| 2.7
| 58,020
| ###
| 68.0
| 68.0
| 0.2 |
1996-Dec-13 Fri
| 2.653
| ###
| ###
| ###
| 191,124
| 0
| 35.9
| 35.9
| 0.0 |
1996-Dec-12 Thu
| 2.75
| 2.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-11 Wed
| 2.78
| 2.8
| 2.74
| 2.75
|
|
| 26.5
| 26.5
| ### |
1996-Dec-10 Tue
| 2.78
| 2.8
| 2.75
| 2.75
|
|
| 19.6
| 19.6
| ### |
1996-Dec-09 Mon
| 2.722
| 2.76
| 2.722
| 2.75
|
|
| ###
| ###
| ### |
1996-Dec-06 Fri
| ###
| ###
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
1996-Dec-05 Thu
| 2.85
| 2.88
| 2.85
| 2.86
|
|
| ###
| ###
| 0.2 |
1996-Dec-04 Wed
| 2.85
| 2.88
| 2.83
| 2.88
|
|
| ###
| ###
| 0.2 |
1996-Dec-03 Tue
| 2.79
| 2.85
| 2.79
| 2.85
| 46,171
| ###
| ###
| ###
| ### |
1996-Dec-02 Mon
| 2.81
| 2.81
| 2.78
| 2.79
| 88,080
| 246,183
| ###
| ###
| ### |
1996-Nov-29 Fri
| 2.827
| 2.83
| 2.79
| 2.81
| 73,828
| 207,456
| ###
| ###
| ### |
1996-Nov-28 Thu
| 2.86
| 2.86
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
1996-Nov-27 Wed
| 2.88
| 2.89
| 2.82
| 2.85
|
|
| 20.8
| 20.8
| ### |
1996-Nov-26 Tue
| ###
| ###
| 2.88
| 2.88
| 97,259
| 140,052
| ###
| ###
| 0.2 |
1996-Nov-25 Mon
| ###
| ###
| ###
| 2.88
| 152,526
| 0
| 74.8
| 74.8
| 0.2 |
1996-Nov-22 Fri
| 2.84
| 2.86
| 2.82
| 2.86
| 92,555
| 262,856
| 78.5
| 78.5
| 0.2 |
1996-Nov-21 Thu
| ###
| 2.86
| 2.81
| 2.85
|
|
| 78.4
| 78.4
| ### |
1996-Nov-20 Wed
| 2.77
| 2.82
| 2.77
| 2.81
| 137,349
| ###
| 81.6
| 81.6
| ### |
1996-Nov-19 Tue
| 2.77
| 2.78
| 2.76
| 2.77
| 88,359
| 244,754
| 73.6
| 73.6
| 0.2 |
1996-Nov-18 Mon
| 2.77
| 2.78
| 2.76
| 2.77
|
|
| ###
| ###
| 0.2 |
1996-Nov-15 Fri
| 2.75
| 2.77
| 2.74
| 2.76
|
|
| 67.5
| 67.5
| 0.2 |
1996-Nov-14 Thu
| 2.75
| 2.76
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
1996-Nov-13 Wed
| 2.75
| 2.76
| 2.74
| 2.75
| 52,659
| ###
| 70.5
| 70.5
| ### |
1996-Nov-12 Tue
| 2.72
| 2.75
| 2.72
| 2.74
| 76,441
| ###
| 79.4
| 79.4
| 0.2 |
1996-Nov-11 Mon
| 2.745
| 2.75
| 2.72
| 2.74
|
|
| ###
| ###
| 0.2 |
1996-Nov-07 Thu
| 2.74
| 2.75
| 2.73
| 2.74
|
|
| 78.2
| 78.2
| 0.2 |
1996-Nov-06 Wed
| 2.73
| 2.73
| ###
| 2.72
|
|
| 21.7
| 21.7
| 0.2 |
1996-Nov-05 Tue
| 2.72
| 2.74
| 2.72
| 2.74
| 94,477
| 257,922
| 79.1
| 79.1
| 0.2 |
1996-Nov-04 Mon
| 2.7
| 2.72
| ###
| 2.72
|
|
| 70.7
| 70.7
| 0.2 |
1996-Nov-01 Fri
| 2.72
| 2.73
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
1996-Oct-31 Thu
| 2.755
| 2.755
| ###
| 2.72
|
|
| 16.0
| 16.0
| 0.2 |
1996-Oct-30 Wed
| 2.75
| 2.75
| 2.74
| 2.75
| 13,884
| ###
| 66.8
| 66.8
| ### |
1996-Oct-29 Tue
| 2.76
| 2.78
| 2.7
| 2.75
|
|
| 31.0
| 31.0
| ### |
1996-Oct-28 Mon
| 2.73
| 2.8
| 2.73
| 2.79
|
|
| ###
| ###
| ### |
1996-Oct-25 Fri
| 2.76
| 2.77
| 2.7
| 2.73
|
|
| 27.9
| 27.9
| ### |
1996-Oct-24 Thu
| 2.73
| 2.76
| 2.72
| 2.76
|
|
| ###
| ###
| 0.2 |
1996-Oct-23 Wed
| 2.75
| 2.75
| 2.71
| 2.75
|
|
| 68.9
| 68.9
| ### |
1996-Oct-22 Tue
| 2.72
| 2.76
| 2.72
| 2.75
|
|
| 82.6
| 82.6
| ### |
1996-Oct-21 Mon
| 2.75
| 2.76
| 2.72
| 2.72
|
|
| ###
| ###
| 0.2 |
1996-Oct-18 Fri
| 2.72
| 2.76
| 2.71
| 2.76
|
|
| ###
| ###
| 0.2 |
1996-Oct-17 Thu
| 2.76
| 2.78
| 2.72
| 2.72
|
|
| ###
| ###
| 0.2 |
1996-Oct-16 Wed
| 2.79
| 2.79
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
1996-Oct-15 Tue
| 2.81
| 2.82
| 2.79
| 2.79
|
|
| 27.0
| 27.0
| ### |
1996-Oct-14 Mon
| 2.771
| 2.81
| 2.77
| 2.81
|
|
| 80.6
| 80.6
| ### |
1996-Oct-11 Fri
| 2.85
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-10 Thu
| 2.852
| ###
| 2.85
| 2.87
|
|
| 69.1
| 69.1
| ### |
1996-Oct-09 Wed
| 2.84
| 2.87
| 2.84
| 2.87
|
|
| 84.5
| 84.5
| ### |
1996-Oct-08 Tue
| 2.82
| 2.84
| 2.82
| 2.84
|
|
| ###
| ###
| 0.2 |
1996-Oct-07 Mon
| 2.83
| 2.85
| 2.83
| 2.85
|
|
| 76.0
| 76.0
| ### |
1996-Oct-04 Fri
| 2.82
| 2.85
| 2.82
| 2.83
|
|
| 70.8
| 70.8
| 0.2 |
1996-Oct-03 Thu
| 2.77
| 2.85
| 2.76
| 2.82
|
|
| ###
| ###
| ### |
1996-Oct-02 Wed
| 2.747
| 2.77
| 2.74
| 2.77
|
|
| ###
| ###
| 0.2 |
1996-Oct-01 Tue
| ###
| 2.75
| 2.7
| 2.75
|
|
| ###
| ###
| ### |
1996-Sep-30 Mon
| 2.73
| 2.75
| 2.7
| 2.75
|
|
| 72.7
| 72.7
| ### |
1996-Sep-27 Fri
| 2.74
| 2.74
| 2.73
| 2.73
|
|
| 19.2
| 19.2
| ### |
1996-Sep-26 Thu
| 2.72
| 2.75
| 2.71
| 2.73
|
|
| 66.5
| 66.5
| ### |
1996-Sep-25 Wed
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-23 Mon
| 2.72
| 2.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-20 Fri
| 2.7
| 2.72
| ###
| 2.72
|
|
| 79.5
| 79.5
| 0.2 |
1996-Sep-19 Thu
| 2.7
| 2.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-18 Wed
| 2.721
| 2.721
| 2.7
| 2.7
|
|
| 28.1
| 28.1
| 0.2 |
1996-Sep-17 Tue
| 2.7
| 2.73
| ###
| 2.73
|
|
| 84.9
| 84.9
| ### |
1996-Sep-16 Mon
| 2.7
| 2.73
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
1996-Sep-13 Fri
| 2.673
| 2.7
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
1996-Sep-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-10 Tue
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-09 Mon
| ###
| ###
| ###
| ###
|
|
| 90.5
| 90.5
| 0.0 |
1996-Sep-06 Fri
| ###
| ###
| 2.55
| 2.58
|
|
| ###
| ###
| 0.2 |
1996-Sep-05 Thu
| ###
| ###
| ###
| ###
|
|
| 9.1
| 9.1
| 0.0 |
1996-Sep-04 Wed
| ###
| ###
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
1996-Sep-03 Tue
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-02 Mon
| ###
| ###
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
1996-Aug-30 Fri
| 2.645
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-29 Thu
| 2.7
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-28 Wed
| ###
| 2.75
| ###
| 2.75
|
|
| ###
| ###
| ### |
1996-Aug-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-26 Mon
| ###
| 2.7
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
1996-Aug-23 Fri
| ###
| 2.7
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
1996-Aug-22 Thu
| ###
| 2.72
| ###
| 2.71
|
|
| ###
| ###
| ### |
1996-Aug-21 Wed
| ###
| 2.73
| ###
| 2.7
|
|
| 73.3
| 73.3
| 0.2 |
1996-Aug-20 Tue
| 2.57
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-19 Mon
| 2.548
| 2.58
| 2.53
| 2.56
|
|
| ###
| ###
| 0.2 |
1996-Aug-16 Fri
| ###
| ###
| 2.55
| 2.55
|
|
| 8.3
| 8.3
| 0.2 |
1996-Aug-15 Thu
| ###
| ###
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
1996-Aug-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-13 Tue
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
1996-Aug-12 Mon
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
1996-Aug-09 Fri
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-08 Thu
| ###
| 2.72
| ###
| 2.7
|
|
| 71.9
| 71.9
| 0.2 |
1996-Aug-07 Wed
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-06 Tue
| ###
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
1996-Aug-05 Mon
| ###
| 2.7
| ###
| 2.7
|
|
| 75.0
| 75.0
| 0.2 |
1996-Aug-02 Fri
| ###
| ###
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
1996-Aug-01 Thu
| 2.55
| ###
| 2.55
| ###
|
|
| 91.9
| 91.9
| 0.0 |
1996-Jul-31 Wed
| ###
| 2.58
| ###
| 2.58
|
|
| ###
| ###
| 0.2 |
1996-Jul-30 Tue
| 2.46
| 2.52
| 2.46
| 2.52
|
|
| ###
| ###
| ### |
1996-Jul-29 Mon
| 2.46
| 2.48
| 2.41
| 2.41
|
|
| 14.9
| 14.9
| 0.2 |
1996-Jul-26 Fri
| 2.526
| 2.53
| 2.45
| 2.45
|
|
| 5.3
| 5.3
| 0.2 |
1996-Jul-25 Thu
| 2.51
| 2.52
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
1996-Jul-24 Wed
| 2.48
| 2.53
| 2.48
| 2.52
|
|
| 92.5
| 92.5
| ### |
1996-Jul-23 Tue
| 2.5
| 2.5
| 2.47
| 2.48
|
|
| ###
| ###
| 0.2 |
1996-Jul-22 Mon
| 2.51
| 2.52
| 2.48
| 2.5
|
|
| 24.4
| 24.4
| 0.2 |
1996-Jul-19 Fri
| ###
| 2.53
| 2.5
| 2.5
|
|
| 18.3
| 18.3
| 0.2 |
1996-Jul-18 Thu
| 2.46
| 2.51
| 2.46
| 2.5
|
|
| ###
| ###
| 0.2 |
1996-Jul-17 Wed
| 2.42
| 2.46
| 2.4
| 2.43
|
|
| 80.7
| 80.7
| ### |
1996-Jul-16 Tue
| 2.49
| 2.5
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
1996-Jul-15 Mon
| 2.52
| 2.52
| 2.5
| 2.5
|
|
| 29.6
| 29.6
| 0.2 |
1996-Jul-12 Fri
| 2.5
| 2.52
| 2.5
| 2.52
|
|
| ###
| ###
| ### |
1996-Jul-11 Thu
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 79.8
| 79.8
| 0.2 |
1996-Jul-10 Wed
| 2.71
| 2.75
| 2.71
| 2.73
|
|
| 78.8
| 78.8
| ### |
1996-Jul-09 Tue
| 2.7
| 2.73
| 2.7
| 2.7
|
|
| 73.2
| 73.2
| 0.2 |
1996-Jul-08 Mon
| 2.7
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-05 Fri
| 2.72
| 2.75
| 2.72
| 2.75
|
|
| ###
| ###
| ### |
1996-Jul-04 Thu
| 2.72
| 2.73
| 2.7
| 2.73
|
|
| 79.5
| 79.5
| ### |
1996-Jul-03 Wed
| 2.74
| 2.74
| 2.71
| 2.72
|
|
| ###
| ###
| 0.2 |
1996-Jul-02 Tue
| 2.75
| 2.75
| 2.73
| 2.73
|
|
| 21.3
| 21.3
| ### |
1996-Jul-01 Mon
| 2.7
| 2.74
| ###
| 2.74
|
|
| 83.8
| 83.8
| 0.2 |
|