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

Currently Tue 25-May-13 02:07:08 PM AEST

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

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

(ARP) ARB CORPORATION LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for ARP    Limits Next Section


Company Details for (ARP) ARB CORPORATION LIMITED

Listing Code ARP
Listing Name ARB CORPORATION LIMITED
GICS Sector Automobiles & Components
ISIN Name ARB CORPORATION
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ARP5


Maximum Price date available .. Friday 9th May 2025
Latest price with VOLUME for ARP .. Wednesday 8th April 2015

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 1.8 5 0.0
MAX 14.8 ### 97.4


Font Format Legend

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


<< Previous 1 2 3 4 Next >>


End of day Prices (full format),

1200 Days for (ARP) ARB CORPORATION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.59
2005-Oct-06 Thu ### ### 2.85 2.86 112,852 ### ### ### 0.2
2005-Oct-05 Wed ### ### ### ### 78,656 0 ### ### 0.0
2005-Oct-04 Tue ### ### ### ### ### ### 0.0
2005-Oct-03 Mon 3 3 3 3 ### ### 0.2
2005-Sep-30 Fri ### ### ### ### ### ### 0.0
2005-Sep-29 Thu ### ### ### ### 30.1 30.1 0.0
2005-Sep-28 Wed ### ### ### ### ### ### 0.0
2005-Sep-27 Tue ### ### ### ### 198,525 0 83.8 83.8 0.0
2005-Sep-26 Mon ### 3 ### ### 75,541 ### ### ### 0.0
2005-Sep-23 Fri ### ### ### ### ### ### 0.0
2005-Sep-22 Thu 3 3 ### ### 81,679 ### ### ### 0.0
2005-Sep-21 Wed ### ### ### ### ### ### 0.0
2005-Sep-20 Tue 3 3 ### ### 136,223 ### ### ### 0.0
2005-Sep-19 Mon ### 3 ### 3 ### ### 0.2
2005-Sep-16 Fri ### ### ### ### 114,445 0 ### ### 0.0
2005-Sep-15 Thu ### 3 ### ### 26.6 26.6 0.0
2005-Sep-14 Wed ### ### ### ### 67.0 67.0 0.0
2005-Sep-13 Tue 3 ### ### ### 29.4 29.4 0.0
2005-Sep-12 Mon ### 3 ### 3 106,358 ### ### ### 0.2
2005-Sep-09 Fri ### ### ### ### 85,644 0 ### ### 0.0
2005-Sep-08 Thu ### ### ### ### 76.4 76.4 0.0
2005-Sep-07 Wed ### 3 ### ### ### ### 0.0
2005-Sep-06 Tue ### ### ### ### 52,484 0 33.5 33.5 0.0
2005-Sep-05 Mon ### ### ### ### 43,048 0 ### ### 0.0
2005-Sep-02 Fri ### ### ### ### ### ### 0.0
2005-Sep-01 Thu ### ### ### ### 21.9 21.9 0.0
2005-Aug-31 Wed ### ### ### ### 37,384 0 84.5 84.5 0.0
2005-Aug-30 Tue 3 3 2.87 2.87 ### ### ###
2005-Aug-29 Mon 3 3 ### ### ### ### 0.0
2005-Aug-26 Fri ### ### ### ### ### ### 0.0
2005-Aug-25 Thu ### ### ### ### ### ### 0.0
2005-Aug-24 Wed 3 3 ### ### 119,978 ### ### ### 0.0
2005-Aug-23 Tue 2.87 ### 2.87 3 ### ### 0.2
2005-Aug-22 Mon ### ### 2.85 2.85 115,984 165,277 8.9 8.9 ###
2005-Aug-19 Fri ### ### ### ### 71,925 0 28.7 28.7 0.0
2005-Aug-18 Thu ### ### ### ### 55,453 0 ### ### 0.0
2005-Aug-17 Wed ### 3 ### ### ### ### 0.0
2005-Aug-16 Tue ### ### 2.89 ### 65.7 65.7 0.0
2005-Aug-15 Mon ### ### 2.86 2.89 120,547 172,382 ### ### ###
2005-Aug-12 Fri ### ### 2.88 ### 117,148 ### ### ### 0.0
2005-Aug-11 Thu ### ### 2.88 2.88 11.9 11.9 0.2
2005-Aug-10 Wed ### ### ### ### 245,576 0 ### ### 0.0
2005-Aug-09 Tue ### ### ### ### 500,151 0 ### ### 0.0
2005-Aug-08 Mon ### 3 ### ### 68.2 68.2 0.0
2005-Aug-05 Fri ### ### ### ### 19.7 19.7 0.0
2005-Aug-04 Thu 3.26 3.26 ### 3 ### ### 0.2
2005-Aug-03 Wed ### ### ### ### 78,049 0 ### ### 0.0
2005-Aug-02 Tue ### ### ### ### 36,725 0 ### ### 0.0
2005-Aug-01 Mon 3.26 ### 3.26 ### ### ### 0.0
2005-Jul-29 Fri ### ### 3.26 3.26 68,625 111,858 19.5 19.5 0.2
2005-Jul-28 Thu 3.28 ### 3.25 ### 63,075 ### ### ### 0.0
2005-Jul-27 Wed ### ### 3.27 3.29 ### ### ###
2005-Jul-26 Tue 3.4 3.4 ### ### ### ### 0.0
2005-Jul-25 Mon 3.44 3.44 ### 3.4 95,359 ### 20.5 20.5 0.2
2005-Jul-22 Fri ### 3.41 ### 3.4 113,386 193,323 ### ### 0.2
2005-Jul-21 Thu ### 3.41 ### ### 198,082 337,729 76.4 76.4 0.0
2005-Jul-20 Wed 3.28 ### 3.25 3.28 67.1 67.1 0.2
2005-Jul-19 Tue 3.23 3.27 ### 3.24 72.3 72.3 ###
2005-Jul-18 Mon ### 3.25 ### 3.2 76.6 76.6 0.2
2005-Jul-15 Fri ### ### ### ### 108,745 0 ### ### 0.0
2005-Jul-14 Thu ### ### ### ### 67.1 67.1 0.0
2005-Jul-13 Wed ### ### ### ### 340,844 0 ### ### 0.0
2005-Jul-12 Tue 3.2 3.2 ### ### 172,923 276,676 ### ### 0.0
2005-Jul-11 Mon 3.22 3.22 ### ### ### ### 0.0
2005-Jul-08 Fri 3.2 3.2 ### ### 29.8 29.8 0.0
2005-Jul-07 Thu 3.25 3.25 ### ### 147,754 ### ### ### 0.0
2005-Jul-06 Wed ### ### ### 3.2 90.1 90.1 0.2
2005-Jul-05 Tue ### ### ### ### 78.9 78.9 0.0
2005-Jul-04 Mon 3 ### 3 ### 126,426 ### ### ### 0.0
2005-Jul-01 Fri ### ### ### ### 254,688 0 61.2 61.2 0.0
2005-Jun-30 Thu ### ### ### ### 148,645 0 24.9 24.9 0.0
2005-Jun-29 Wed ### ### ### ### 63,151 0 73.1 73.1 0.0
2005-Jun-28 Tue ### ### ### ### 108,188 0 13.5 13.5 0.0
2005-Jun-27 Mon ### ### ### ### 104,026 0 40.1 40.1 0.0
2005-Jun-24 Fri ### ### ### ### 84,088 0 71.8 71.8 0.0
2005-Jun-23 Thu ### ### ### ### 27.8 27.8 0.0
2005-Jun-22 Wed ### 3.23 ### 3.21 84.8 84.8 ###
2005-Jun-21 Tue 3.23 3.23 ### ### 95,386 154,048 ### ### 0.0
2005-Jun-20 Mon 3.27 3.27 3.22 3.23 73,084 237,157 ### ### ###
2005-Jun-17 Fri 3.24 3.25 3.22 3.25 150,227 485,984 62.6 62.6 0.2
2005-Jun-16 Thu 3.25 3.25 3.24 3.25 69.6 69.6 0.2
2005-Jun-15 Wed 3.25 3.25 3.23 3.25 69.2 69.2 0.2
2005-Jun-14 Tue 3.26 3.26 3.24 3.25 34,823 113,174 34.3 34.3 0.2
2005-Jun-10 Fri 3.22 3.25 3.22 3.25 ### ### 0.2
2005-Jun-09 Thu 3.25 3.26 3.22 3.22 106,550 345,222 26.4 26.4 0.2
2005-Jun-08 Wed 3.24 3.25 3.23 3.23 133,284 431,840 ### ### ###
2005-Jun-07 Tue 3.24 3.25 3.23 3.23 ### ### ###
2005-Jun-06 Mon 3.25 3.25 3.23 3.25 ### ### 0.2
2005-Jun-03 Fri 3.24 3.25 3.24 3.24 66.6 66.6 ###
2005-Jun-02 Thu 3.25 3.25 3.23 3.24 71,349 231,170 30.3 30.3 ###
2005-Jun-01 Wed 3.28 3.28 3.25 3.25 43,428 ### ### ### 0.2
2005-May-31 Tue ### ### 3.25 3.25 ### ### 0.2
2005-May-30 Mon 3.29 ### 3.27 ### 71.0 71.0 0.0
2005-May-27 Fri 3.28 ### 3.25 3.29 ### ### ###
2005-May-26 Thu ### ### 3.22 3.28 127,586 ### ### ### 0.2
2005-May-25 Wed 3.2 ### 3.2 ### 69,577 111,323 88.4 88.4 0.0
2005-May-24 Tue ### 3.2 ### ### 363,943 ### ### ### 0.0
2005-May-23 Mon 3.2 3.25 ### ### 76,920 ### 24.0 24.0 0.0
2005-May-20 Fri ### 3.21 ### 3.2 ### ### 0.2
2005-May-19 Thu ### ### ### ### ### ### 0.0
2005-May-18 Wed ### ### ### ### ### ### 0.0
2005-May-17 Tue 3.21 3.21 ### 3.2 41.0 41.0 0.2
2005-May-16 Mon 3.2 3.23 ### 3.21 78,128 126,176 ### ### ###
2005-May-13 Fri ### 3.21 ### 3.2 77.1 77.1 0.2
2005-May-12 Thu ### 3.23 ### ### 82,422 ### ### ### 0.0
2005-May-11 Wed 3.2 3.23 ### ### 22.0 22.0 0.0
2005-May-10 Tue ### 3.22 ### ### 74.6 74.6 0.0
2005-May-09 Mon 3.2 3.25 ### ### 29.0 29.0 0.0
2005-May-06 Fri 3.2 3.25 3.2 3.24 ### ### ###
2005-May-05 Thu ### ### ### 3.2 56,549 0 16.5 16.5 0.2
2005-May-04 Wed ### ### ### ### 167,184 0 39.6 39.6 0.0
2005-May-03 Tue ### 3.44 ### ### ### ### 0.0
2005-May-02 Mon ### 3.4 ### 3.4 ### ### 0.2
2005-Apr-29 Fri 3.41 3.41 ### ### 46,521 ### 26.1 26.1 0.0
2005-Apr-28 Thu 3.4 3.45 3.4 3.44 ### ### 0.2
2005-Apr-27 Wed 3.5 3.5 3.4 3.42 ### ### 0.2
2005-Apr-26 Tue 3.56 3.56 3.5 3.52 62,246 219,728 ### ### ###
2005-Apr-22 Fri ### ### 3.55 ### 34.0 34.0 0.0
2005-Apr-21 Thu 3.57 ### 3.55 3.58 72.4 72.4 0.3
2005-Apr-20 Wed 3.55 ### 3.55 ### 38,945 69,127 82.8 82.8 0.0
2005-Apr-19 Tue 3.57 ### 3.54 3.54 ### ### 0.3
2005-Apr-18 Mon 3.58 3.58 3.49 3.55 38.6 38.6 ###
2005-Apr-15 Fri ### ### ### ### 41.5 41.5 0.0
2005-Apr-14 Thu ### ### ### ### 80.1 80.1 0.0
2005-Apr-13 Wed ### 3.7 ### ### 31.5 31.5 0.0
2005-Apr-12 Tue ### ### 3.57 ### 83.0 83.0 0.0
2005-Apr-11 Mon 3.75 3.75 ### ### ### ### 0.0
2005-Apr-08 Fri 3.75 3.78 3.73 3.78 23,743 89,154 74.3 74.3 0.3
2005-Apr-07 Thu 3.75 3.75 3.72 3.72 27,344 102,129 ### ### 0.3
2005-Apr-06 Wed 3.77 3.79 3.71 3.75 ### ### 0.3
2005-Apr-05 Tue 3.76 3.78 3.76 3.77 10,950 41,281 73.7 73.7 ###
2005-Apr-04 Mon 3.79 3.79 3.77 3.77 30,370 ### ### ### ###
2005-Apr-01 Fri 3.85 3.85 3.78 3.79 ### ### ###
2005-Mar-31 Thu 3.86 3.86 3.84 3.85 24,479 94,244 ### ### 0.3
2005-Mar-30 Wed ### ### 3.85 3.85 44,020 ### ### ### 0.3
2005-Mar-29 Tue ### ### ### ### 41.2 41.2 0.0
2005-Mar-24 Thu ### ### ### ### 6,988 0 ### ### 0.0
2005-Mar-23 Wed ### ### ### ### 39.2 39.2 0.0
2005-Mar-22 Tue ### 4 ### ### 76.4 76.4 0.0
2005-Mar-21 Mon ### ### ### ### ### ### 0.0
2005-Mar-18 Fri ### ### 3.87 ### 64.3 64.3 0.0
2005-Mar-17 Thu ### ### 3.87 ### 63,823 ### ### ### 0.0
2005-Mar-16 Wed 3.89 ### 3.88 ### 77.5 77.5 0.0
2005-Mar-15 Tue 3.79 3.89 3.79 3.89 88.5 88.5 0.3
2005-Mar-14 Mon 3.8 3.81 3.78 3.8 ### ### ###
2005-Mar-11 Fri 3.8 3.8 3.78 3.79 29.4 29.4 ###
2005-Mar-10 Thu 3.8 3.8 3.77 3.8 ### ### ###
2005-Mar-09 Wed 3.78 3.8 3.78 3.8 73.8 73.8 ###
2005-Mar-08 Tue 3.78 3.8 3.77 3.77 125,150 ### ### ### ###
2005-Mar-07 Mon 3.79 3.8 3.77 3.79 82,187 311,077 68.4 68.4 ###
2005-Mar-04 Fri 3.79 3.8 3.78 3.79 ### ### ###
2005-Mar-03 Thu 3.81 3.81 3.79 3.79 21,229 80,670 ### ### ###
2005-Mar-02 Wed 3.8 3.81 3.79 3.79 ### ### ###
2005-Mar-01 Tue 3.82 3.82 3.77 3.78 26.7 26.7 0.3
2005-Feb-28 Mon 3.79 3.82 3.78 3.81 ### ### 0.3
2005-Feb-25 Fri 3.79 3.84 3.76 3.78 8,774 33,341 ### ### 0.3
2005-Feb-24 Thu 3.7 3.79 3.7 3.79 96,189 360,227 ### ### ###
2005-Feb-23 Wed 3.78 3.78 3.75 3.75 218,041 820,924 ### ### 0.3
2005-Feb-22 Tue 3.89 3.89 3.76 3.78 148,473 ### ### ### 0.3
2005-Feb-21 Mon 3.84 3.84 3.8 3.8 28.9 28.9 ###
2005-Feb-18 Fri 3.87 3.87 3.8 3.8 ### ### ###
2005-Feb-17 Thu ### ### 3.85 3.85 ### ### 0.3
2005-Feb-16 Wed 3.75 ### 3.75 ### ### ### 0.0
2005-Feb-15 Tue 3.72 3.75 3.71 3.72 73.7 73.7 0.3
2005-Feb-14 Mon 3.72 3.72 3.71 3.71 16,854 ### ### ### ###
2005-Feb-11 Fri 3.74 3.76 3.71 3.71 23.2 23.2 ###
2005-Feb-10 Thu 3.75 3.76 3.74 3.75 74.2 74.2 0.3
2005-Feb-09 Wed 3.75 3.76 3.73 3.73 ### ### ###
2005-Feb-08 Tue 3.74 3.75 3.71 3.75 202,848 756,623 ### ### 0.3
2005-Feb-07 Mon 3.71 3.74 3.7 3.74 77.7 77.7 0.3
2005-Feb-04 Fri 3.73 3.74 3.71 3.73 ### ### ###
2005-Feb-03 Thu 3.76 3.76 3.73 3.74 281,544 1,054,382 ### ### 0.3
2005-Feb-02 Wed 3.75 3.76 3.74 3.75 107,453 402,948 71.1 71.1 0.3
2005-Feb-01 Tue 3.76 3.77 3.74 3.74 32,552 ### 33.2 33.2 0.3
2005-Jan-31 Mon 3.74 3.75 3.72 3.75 357,572 ### 75.0 75.0 0.3
2005-Jan-28 Fri 3.75 3.75 3.71 3.75 70.0 70.0 0.3
2005-Jan-27 Thu 3.76 3.76 ### 3.74 ### ### 0.3
2005-Jan-25 Tue 3.73 3.76 3.73 3.75 ### ### 0.3
2005-Jan-24 Mon 3.77 3.78 3.72 3.73 ### ### ###
2005-Jan-21 Fri 3.72 3.79 3.72 3.79 36,956 ### ### ### ###
2005-Jan-20 Thu 3.71 3.74 ### 3.72 74.0 74.0 0.3
2005-Jan-19 Wed 3.74 3.76 3.74 3.74 52,084 ### 75.6 75.6 0.3
2005-Jan-18 Tue 3.77 3.77 3.7 3.74 73,981 ### ### ### 0.3
2005-Jan-17 Mon 3.8 3.8 3.76 3.78 ### ### 0.3
2005-Jan-14 Fri 3.82 3.82 3.75 3.8 30.0 30.0 ###
2005-Jan-13 Thu 3.78 3.82 3.77 3.82 115,322 437,646 ### ### 0.3
2005-Jan-12 Wed 3.76 3.79 3.76 3.77 103,382 ### 71.4 71.4 ###
2005-Jan-11 Tue 3.74 3.77 3.74 3.77 410,079 1,539,846 ### ### ###
2005-Jan-10 Mon 3.75 3.75 3.74 3.74 ### ### 0.3
2005-Jan-07 Fri 3.74 3.75 3.71 3.74 56,988 ### ### ### 0.3
2005-Jan-06 Thu 3.77 3.77 3.73 3.74 21.7 21.7 0.3
2005-Jan-05 Wed 3.73 3.79 3.73 3.75 252,781 950,456 76.7 76.7 0.3
2005-Jan-04 Tue 3.74 3.79 3.71 3.72 27.7 27.7 0.3
2004-Dec-31 Fri 3.73 3.73 3.72 3.73 32,481 ### ### ### ###
2004-Dec-30 Thu ### 3.7 ### 3.7 24,054 ### ### ### 0.3
2004-Dec-29 Wed ### 3.7 ### 3.7 47,585 ### ### ### 0.3
2004-Dec-24 Fri 3.7 3.7 ### 3.7 ### ### 0.3
2004-Dec-23 Thu ### 3.7 ### ### 23,673 ### ### ### 0.0
2004-Dec-22 Wed 3.73 3.74 ### ### ### ### 0.0
2004-Dec-21 Tue 3.74 3.75 3.72 3.73 ### ### ###
2004-Dec-20 Mon 3.76 3.76 3.74 3.74 31.1 31.1 0.3
2004-Dec-17 Fri 3.77 3.77 3.75 3.76 28.6 28.6 0.3
2004-Dec-16 Thu 3.77 3.77 3.73 3.77 63,151 ### ### ### ###
2004-Dec-15 Wed 3.78 3.8 3.73 3.77 ### ### ###
2004-Dec-14 Tue 3.76 3.8 3.74 3.78 65,287 ### ### ### 0.3
2004-Dec-13 Mon 3.84 3.85 ### 3.74 14.7 14.7 0.3
2004-Dec-10 Fri 3.85 3.85 3.82 3.82 28.0 28.0 0.3
2004-Dec-09 Thu 3.85 3.85 3.82 3.82 413,452 1,585,588 ### ### 0.3
2004-Dec-08 Wed 3.89 ### 3.85 3.85 33,482 64,452 42.0 42.0 0.3
2004-Dec-07 Tue ### ### ### ### ### ### 0.0
2004-Dec-06 Mon 3.86 3.88 3.82 3.82 ### ### 0.3
2004-Dec-03 Fri ### ### 3.89 ### 23,525 45,756 ### ### 0.0
2004-Dec-02 Thu ### ### ### ### 66,781 0 22.7 22.7 0.0
2004-Dec-01 Wed 3.8 ### 3.8 ### 76,575 ### 89.1 89.1 0.0
2004-Nov-30 Tue 3.82 3.82 3.8 3.82 68.7 68.7 0.3
2004-Nov-29 Mon 3.82 3.84 3.82 3.82 21,728 ### 70.2 70.2 0.3
2004-Nov-26 Fri 3.82 3.85 3.81 3.81 24,382 93,383 ### ### 0.3
2004-Nov-25 Thu ### ### 3.8 3.81 ### ### 0.3
2004-Nov-24 Wed ### ### 3.85 3.86 ### ### 0.3
2004-Nov-23 Tue 3.84 3.89 3.84 3.85 143,878 556,088 ### ### 0.3
2004-Nov-22 Mon ### ### 3.85 3.85 68,226 ### ### ### 0.3
2004-Nov-19 Fri ### ### ### ### 153,029 0 ### ### 0.0
2004-Nov-18 Thu ### ### ### ### 17,228 0 ### ### 0.0
2004-Nov-17 Wed ### ### ### ### 26,682 0 ### ### 0.0
2004-Nov-16 Tue ### ### ### ### 34,125 0 ### ### 0.0
2004-Nov-15 Mon ### ### ### ### 23.1 23.1 0.0
2004-Nov-12 Fri ### 4.2 ### ### ### ### 0.0
2004-Nov-11 Thu ### ### ### ### ### ### 0.0
2004-Nov-10 Wed ### ### ### ### ### ### 0.0
2004-Nov-09 Tue 4.28 4.28 4.2 4.21 151,487 ### ### ### ###
2004-Nov-08 Mon 4.29 ### 4.28 4.28 ### ### 0.3
2004-Nov-05 Fri ### ### 4.25 4.29 107,549 228,541 ### ### ###
2004-Nov-04 Thu 4.4 4.4 4.27 4.27 74,970 ### 9.5 9.5 ###
2004-Nov-03 Wed 4.4 4.4 ### 4.4 66.4 66.4 0.3
2004-Nov-02 Tue ### 4.4 ### 4.4 76.1 76.1 0.3
2004-Nov-01 Mon ### 4.4 ### ### 86.3 86.3 0.0
2004-Oct-29 Fri ### 4.29 ### 4.28 120,783 259,079 89.3 89.3 0.3
2004-Oct-28 Thu ### ### ### ### ### ### 0.0
2004-Oct-27 Wed ### ### ### ### 23.1 23.1 0.0
2004-Oct-26 Tue ### 4.21 ### ### 147,044 309,527 ### ### 0.0
2004-Oct-25 Mon 4.22 4.23 ### ### 24.9 24.9 0.0
2004-Oct-22 Fri ### 4.23 ### 4.22 ### ### ###
2004-Oct-21 Thu ### ### ### ### ### ### 0.0
2004-Oct-20 Wed ### ### ### ### 34.0 34.0 0.0
2004-Oct-19 Tue ### ### ### ### 114,046 0 31.8 31.8 0.0
2004-Oct-18 Mon ### ### ### ### ### ### 0.0
2004-Oct-15 Fri ### 4.2 ### ### ### ### 0.0
2004-Oct-14 Thu ### ### ### ### 114,473 0 86.6 86.6 0.0
2004-Oct-13 Wed ### ### ### ### ### ### 0.0
2004-Oct-12 Tue ### ### 3.89 ### 72.0 72.0 0.0
2004-Oct-11 Mon 3.85 3.88 3.85 3.85 69.7 69.7 0.3
2004-Oct-08 Fri ### ### 3.85 3.85 27,648 53,222 ### ### 0.3
2004-Oct-07 Thu 3.89 ### 3.89 ### 75.3 75.3 0.0
2004-Oct-06 Wed 3.88 ### 3.88 ### 15,647 30,355 75.1 75.1 0.0
2004-Oct-05 Tue ### ### 3.88 3.88 38,873 ### 27.1 27.1 0.3
2004-Oct-04 Mon 3.88 ### 3.88 ### 18,020 34,958 79.5 79.5 0.0
2004-Oct-01 Fri 3.85 3.88 3.85 3.88 ### ### 0.3
2004-Sep-30 Thu 3.88 3.88 3.88 3.88 ### ### 0.3
2004-Sep-29 Wed 3.88 ### 3.85 3.88 21,470 41,329 65.6 65.6 0.3
2004-Sep-28 Tue 3.88 3.88 3.85 3.88 68.7 68.7 0.3
2004-Sep-27 Mon 3.82 3.88 3.82 3.88 85.0 85.0 0.3
2004-Sep-24 Fri 3.81 3.88 3.81 3.82 75.0 75.0 0.3
2004-Sep-23 Thu 3.83 3.89 3.77 3.8 22,945 87,879 ### ### ###
2004-Sep-22 Wed ### ### 3.83 3.83 41,455 79,386 14.2 14.2 ###
2004-Sep-21 Tue ### ### 3.86 3.89 26.0 26.0 0.3
2004-Sep-20 Mon ### 3.85 ### 3.85 65,721 ### 93.6 93.6 0.3
2004-Sep-17 Fri ### ### ### ### 66.2 66.2 0.0
2004-Sep-16 Thu ### ### ### ### 8,480 0 62.6 62.6 0.0
2004-Sep-15 Wed ### ### ### ### 40,656 0 79.0 79.0 0.0
2004-Sep-14 Tue ### ### ### ### 31,180 0 ### ### 0.0
2004-Sep-13 Mon ### ### ### ### 18,450 0 ### ### 0.0
2004-Sep-10 Fri 3.59 ### 3.59 ### 69.1 69.1 0.0
2004-Sep-09 Thu ### ### ### ### 410,984 0 ### ### 0.0
2004-Sep-08 Wed ### ### 3.58 ### ### ### 0.0
2004-Sep-07 Tue ### ### 3.57 3.57 8,170 14,583 ### ### 0.3
2004-Sep-06 Mon ### ### ### ### ### ### 0.0
2004-Sep-03 Fri ### ### 3.58 3.58 51,178 ### 8.9 8.9 0.3
2004-Sep-02 Thu ### ### ### ### 5,254 0 ### ### 0.0
2004-Sep-01 Wed ### ### ### ### 9,680 0 76.7 76.7 0.0
2004-Aug-31 Tue ### ### ### ### 145,220 0 ### ### 0.0
2004-Aug-30 Mon ### ### ### ### ### ### 0.0
2004-Aug-27 Fri ### 3.7 ### ### ### ### 0.0
2004-Aug-26 Thu 3.58 3.59 3.58 3.59 50,456 180,884 72.0 72.0 ###
2004-Aug-25 Wed 3.59 3.59 3.58 3.58 29.1 29.1 0.3
2004-Aug-24 Tue 3.55 3.59 3.55 3.55 24,184 ### ### ### ###
2004-Aug-23 Mon 3.59 3.59 3.55 3.55 24,040 85,822 21.3 21.3 ###
2004-Aug-20 Fri 3.55 3.59 3.5 3.59 ### ### ###
2004-Aug-19 Thu 3.55 3.55 3.53 3.55 306,648 ### ### ### ###
2004-Aug-18 Wed 3.51 3.55 3.51 3.52 113,245 399,754 76.9 76.9 ###
2004-Aug-17 Tue 3.55 3.55 3.52 3.53 303,126 1,071,550 27.4 27.4 0.3
2004-Aug-16 Mon 3.55 3.55 3.55 3.55 78.3 78.3 ###
2004-Aug-13 Fri 3.55 3.55 3.52 3.55 19,387 ### 73.2 73.2 ###
2004-Aug-12 Thu 3.55 3.55 3.55 3.55 73.8 73.8 ###
2004-Aug-11 Wed 3.47 3.55 3.46 3.51 56,389 197,643 ### ### ###
2004-Aug-10 Tue 3.48 3.48 3.46 3.47 ### ### 0.2
2004-Aug-09 Mon 3.46 3.48 3.46 3.48 79.2 79.2 0.2
2004-Aug-06 Fri 3.5 3.5 3.45 3.46 ### ### 0.2
2004-Aug-05 Thu 3.45 3.46 3.45 3.45 69.9 69.9 ###
2004-Aug-04 Wed 3.49 3.49 3.45 3.46 27,320 ### 25.7 25.7 0.2
2004-Aug-03 Tue 3.5 3.5 3.48 3.49 1,775 ### ### ### ###
2004-Aug-02 Mon 3.56 3.57 3.5 3.5 ### ### 0.3
2004-Jul-30 Fri 3.57 3.57 3.57 3.57 63.0 63.0 0.3
2004-Jul-29 Thu 3.57 3.57 3.5 3.55 ### ### ###
2004-Jul-28 Wed 3.59 3.59 3.55 3.57 ### ### 0.3
2004-Jul-27 Tue 3.57 ### 3.57 ### 32,325 ### ### ### 0.0
2004-Jul-26 Mon 3.52 ### 3.52 ### ### ### 0.0
2004-Jul-23 Fri 3.5 3.52 3.5 3.52 36,525 ### ### ### ###
2004-Jul-22 Thu 3.51 3.55 3.5 3.5 ### ### 0.3
2004-Jul-21 Wed 3.51 3.51 3.5 3.5 ### ### 0.3
2004-Jul-20 Tue 3.5 3.55 3.5 3.55 87.1 87.1 ###
2004-Jul-19 Mon 3.53 3.53 3.45 3.53 6,240 21,777 68.6 68.6 0.3
2004-Jul-16 Fri 3.45 3.53 3.45 3.53 1,791,626 6,252,774 88.5 88.5 0.3
2004-Jul-15 Thu 3.5 3.5 3.42 3.42 7,940 27,472 13.4 13.4 0.2
2004-Jul-14 Wed 3.5 3.5 3.5 3.5 0 0.3
2004-Jul-13 Tue 3.46 3.5 3.46 3.5 ### ### 0.3
2004-Jul-12 Mon 3.42 3.46 3.42 3.46 ### ### 0.2
2004-Jul-09 Fri 3.42 3.42 3.42 3.42 0 0.2
2004-Jul-08 Thu 3.42 3.42 3.42 3.42 8,022 ### 67.6 67.6 0.2
2004-Jul-07 Wed 3.45 3.45 3.42 3.42 19.9 19.9 0.2
2004-Jul-06 Tue 3.45 3.45 3.45 3.45 1,151 3,970 ### ### ###
2004-Jul-05 Mon 3.45 3.45 3.43 3.44 ### ### 0.2
2004-Jul-02 Fri 3.47 3.47 3.45 3.47 ### ### 0.2
2004-Jul-01 Thu 3.53 3.53 3.49 3.5 51,444 ### 22.0 22.0 0.3
2004-Jun-30 Wed 3.58 3.58 3.53 3.53 22,470 79,880 18.3 18.3 0.3
2004-Jun-29 Tue 3.53 3.59 3.53 3.59 ### ### ###
2004-Jun-28 Mon 3.57 3.58 3.52 3.58 2,670 9,478 76.6 76.6 0.3
2004-Jun-25 Fri 3.53 3.59 3.53 3.59 6,350 ### ### ### ###
2004-Jun-24 Thu 3.47 3.51 3.47 3.51 82.4 82.4 ###
2004-Jun-23 Wed 3.49 3.49 3.46 3.47 28.0 28.0 0.2
2004-Jun-22 Tue 3.48 3.5 3.48 3.5 76.8 76.8 0.3
2004-Jun-21 Mon 3.41 3.45 3.41 3.41 436,284 1,496,454 ### ### ###
2004-Jun-18 Fri 3.4 3.42 3.4 3.41 72.6 72.6 ###
2004-Jun-17 Thu 3.4 3.41 ### 3.41 43,525 ### ### ### ###
2004-Jun-16 Wed 3.4 3.4 ### 3.4 ### ### 0.2
2004-Jun-15 Tue 3.42 3.46 ### 3.45 34,676 59,989 84.7 84.7 ###
2004-Jun-14 Mon 3.5 3.5 3.45 3.5 71.8 71.8 0.3
2004-Jun-11 Fri 3.5 3.5 3.45 3.5 71.9 71.9 0.3
2004-Jun-10 Thu 3.54 3.54 3.54 3.54 ### ### 0.3
2004-Jun-09 Wed 3.55 3.55 3.4 3.5 22.6 22.6 0.3
2004-Jun-08 Tue 3.58 3.58 3.56 3.56 31.8 31.8 0.3
2004-Jun-07 Mon ### ### 3.57 3.57 27.3 27.3 0.3
2004-Jun-04 Fri 3.58 ### 3.57 ### 7,380 13,173 ### ### 0.0
2004-Jun-03 Thu ### ### 3.57 ### 6,870 ### 74.2 74.2 0.0
2004-Jun-02 Wed ### ### ### ### 19,348 0 69.5 69.5 0.0
2004-Jun-01 Tue ### ### ### ### 23.5 23.5 0.0
2004-May-31 Mon ### ### ### ### 27,259 0 ### ### 0.0
2004-May-28 Fri ### ### ### ### ### ### 0.0
2004-May-27 Thu ### ### ### ### 64.3 64.3 0.0
2004-May-26 Wed ### ### ### ### 27,450 0 ### ### 0.0
2004-May-25 Tue ### ### ### ### 83.6 83.6 0.0
2004-May-24 Mon 3.59 ### 3.59 ### 6,275 ### ### ### 0.0
2004-May-21 Fri 3.58 ### 3.58 3.59 22,871 ### ### ### ###
2004-May-20 Thu ### ### 3.57 3.57 18.4 18.4 0.3
2004-May-19 Wed ### ### ### ### 5,750 0 ### ### 0.0
2004-May-18 Tue ### ### ### ### 73.5 73.5 0.0
2004-May-17 Mon ### ### 3.56 ### 46,347 ### ### ### 0.0
2004-May-14 Fri ### ### ### ### 3,453 0 ### ### 0.0
2004-May-13 Thu 3.57 3.57 3.57 3.57 75.5 75.5 0.3
2004-May-12 Wed 3.57 3.57 3.57 3.57 17,374 62,025 ### ### 0.3
2004-May-11 Tue 3.57 ### 3.57 3.57 71.2 71.2 0.3
2004-May-10 Mon ### ### ### ### 12,653 0 45.5 45.5 0.0
2004-May-07 Fri ### ### 3.58 ### ### ### 0.0
2004-May-06 Thu ### ### ### ### 37,755 0 ### ### 0.0
2004-May-05 Wed ### ### ### ### 11,870 0 ### ### 0.0
2004-May-04 Tue ### 3.7 3.57 ### ### ### 0.0
2004-May-03 Mon 3.57 3.59 3.54 3.57 78.6 78.6 0.3
2004-Apr-30 Fri 3.57 ### 3.54 3.57 22,827 ### ### ### 0.3
2004-Apr-29 Thu 3.55 3.57 3.55 3.57 82.6 82.6 0.3
2004-Apr-28 Wed 3.5 3.55 3.5 3.55 9,384 33,078 83.7 83.7 ###
2004-Apr-27 Tue 3.52 3.52 3.49 3.49 1,350 ### ### ### ###
2004-Apr-26 Mon 3.43 3.47 3.43 3.47 ### ### 0.2
2004-Apr-23 Fri ### 3.43 ### 3.43 51,825 88,879 82.1 82.1 0.2
2004-Apr-22 Thu ### ### ### ### ### ### 0.0
2004-Apr-21 Wed ### ### ### ### ### ### 0.0
2004-Apr-20 Tue ### ### ### ### 70.4 70.4 0.0
2004-Apr-19 Mon ### ### ### ### ### ### 0.0
2004-Apr-16 Fri ### ### ### ### 9,050 0 75.6 75.6 0.0
2004-Apr-15 Thu ### ### ### ### 44,050 0 ### ### 0.0
2004-Apr-14 Wed ### ### ### ### ### ### 0.0
2004-Apr-13 Tue ### ### ### ### 33.9 33.9 0.0
2004-Apr-08 Thu ### ### ### ### ### ### 0.0
2004-Apr-07 Wed ### 3.4 ### 3.4 29,821 ### ### ### 0.2
2004-Apr-06 Tue ### ### ### ### 35.9 35.9 0.0
2004-Apr-05 Mon 3.4 3.4 ### ### 7,420 ### ### ### 0.0
2004-Apr-02 Fri ### 3.4 ### ### 23.2 23.2 0.0
2004-Apr-01 Thu ### ### ### ### 254,150 0 ### ### 0.0
2004-Mar-31 Wed ### ### ### ### 24,251 0 ### ### 0.0
2004-Mar-30 Tue ### ### ### ### 70.1 70.1 0.0
2004-Mar-29 Mon 3.4 3.41 ### ### 45,723 77,957 ### ### 0.0
2004-Mar-26 Fri ### 3.4 ### 3.4 84.1 84.1 0.2
2004-Mar-25 Thu ### 3.4 ### ### 29,455 50,073 ### ### 0.0
2004-Mar-24 Wed ### ### ### ### ### ### 0.0
2004-Mar-23 Tue ### ### ### ### 12,180 0 ### ### 0.0
2004-Mar-22 Mon ### 3.4 ### ### ### ### 0.0
2004-Mar-19 Fri ### ### ### ### 74.7 74.7 0.0
2004-Mar-18 Thu 3.28 ### 3.22 ### 33,776 54,379 82.0 82.0 0.0
2004-Mar-17 Wed ### 3.28 ### 3.28 94,744 155,380 95.4 95.4 0.2
2004-Mar-16 Tue ### 3.2 ### ### ### ### 0.0
2004-Mar-15 Mon ### ### ### ### ### ### 0.0
2004-Mar-12 Fri ### ### ### ### 70.5 70.5 0.0
2004-Mar-11 Thu ### ### ### ### ### ### 0.0
2004-Mar-10 Wed ### 3.41 ### ### 27,549 46,971 ### ### 0.0
2004-Mar-09 Tue 3.42 3.42 ### 3.4 29.9 29.9 0.2
2004-Mar-08 Mon 3.48 3.48 3.41 3.44 ### ### 0.2
2004-Mar-05 Fri 3.79 3.8 3.78 3.79 69.1 69.1 ###
2004-Mar-04 Thu 3.48 3.48 3.45 3.48 ### ### 0.2
2004-Mar-03 Wed 3.48 3.48 3.41 3.45 29.0 29.0 ###
2004-Mar-02 Tue 3.53 3.53 3.45 3.5 54,824 ### 33.5 33.5 0.3
2004-Mar-01 Mon 3.5 3.53 3.5 3.52 28,655 100,722 ### ### ###
2004-Feb-27 Fri 3.5 3.5 3.5 3.5 38,855 ### ### ### 0.3
2004-Feb-26 Thu 3.54 3.54 3.5 3.5 22,650 79,728 ### ### 0.3
2004-Feb-25 Wed ### 3.51 ### 3.51 31,747 ### 92.9 92.9 ###
2004-Feb-24 Tue 3.4 3.45 3.28 ### 74,748 251,527 ### ### 0.0
2004-Feb-23 Mon ### ### 2.8 3.46 70,957 ### 8.6 8.6 0.2
2004-Feb-20 Fri ### ### 3.59 3.59 ### ### ###
2004-Feb-19 Thu ### ### 3.59 3.59 25,972 ### ### ### ###
2004-Feb-18 Wed ### ### 3.59 ### 31,020 55,680 66.0 66.0 0.0
2004-Feb-17 Tue ### ### ### ### 26,243 0 27.6 27.6 0.0
2004-Feb-16 Mon 3.7 3.7 ### ### 14.7 14.7 0.0
2004-Feb-13 Fri 3.7 3.7 ### 3.7 12,250 ### ### ### 0.3
2004-Feb-12 Thu 3.7 3.7 ### 3.7 10,222 ### 64.3 64.3 0.3
2004-Feb-11 Wed 3.7 3.7 ### ### 29,655 ### ### ### 0.0
2004-Feb-10 Tue ### 3.7 ### 3.7 62,258 115,177 70.4 70.4 0.3
2004-Feb-09 Mon 3.7 3.7 ### ### ### ### 0.0
2004-Feb-06 Fri 3.7 3.7 3.7 3.7 66.1 66.1 0.3
2004-Feb-05 Thu 3.7 3.7 ### 3.7 74.1 74.1 0.3
2004-Feb-04 Wed ### ### ### ### ### ### 0.0
2004-Feb-03 Tue ### ### ### ### 118,425 0 ### ### 0.0
2004-Feb-02 Mon 3.58 ### 3.58 ### 76.4 76.4 0.0
2004-Jan-30 Fri 3.54 3.58 3.54 3.58 ### ### 0.3
2004-Jan-29 Thu 3.55 3.56 3.52 3.54 ### ### 0.3
2004-Jan-28 Wed ### ### 3.55 3.55 ### ### ###
2004-Jan-27 Tue 3.55 ### 3.55 ### 106,375 ### ### ### 0.0
2004-Jan-23 Fri 3.56 3.57 3.55 3.55 128,145 ### ### ### ###
2004-Jan-22 Thu 3.58 3.58 3.54 3.56 27.8 27.8 0.3
2004-Jan-21 Wed 3.55 3.58 3.55 3.58 ### ### 0.3
2004-Jan-20 Tue ### ### 3.58 3.58 ### ### 0.3
2004-Jan-19 Mon ### ### 3.59 ### ### ### 0.0
2004-Jan-16 Fri ### ### ### ### 27,781 0 19.5 19.5 0.0
2004-Jan-15 Thu ### 3.7 ### ### 57,858 ### 28.2 28.2 0.0
2004-Jan-14 Wed ### 3.7 ### ### 32.3 32.3 0.0
2004-Jan-13 Tue 3.7 3.7 ### 3.7 76,820 ### ### ### 0.3
2004-Jan-12 Mon ### 3.7 ### 3.7 77,245 ### ### ### 0.3
2004-Jan-09 Fri ### 3.7 ### 3.7 39,359 ### ### ### 0.3
2004-Jan-08 Thu ### 3.7 ### ### 59,280 ### 74.1 74.1 0.0
2004-Jan-07 Wed 3.7 3.7 ### ### 83,174 153,871 32.0 32.0 0.0
2004-Jan-06 Tue ### 3.7 ### 3.7 66,840 123,654 71.0 71.0 0.3
2004-Jan-05 Mon ### ### ### ### 19,884 0 75.4 75.4 0.0
2004-Jan-02 Fri ### 3.7 ### ### 27,450 50,782 82.9 82.9 0.0
2003-Dec-31 Wed ### ### ### ### 22,275 0 ### ### 0.0
2003-Dec-30 Tue ### ### 3.59 ### 19,727 ### 70.1 70.1 0.0
2003-Dec-29 Mon ### ### ### ### ### ### 0.0
2003-Dec-24 Wed ### ### 3.58 3.58 ### ### 0.3
2003-Dec-23 Tue 3.56 ### 3.55 ### 221,676 393,474 76.4 76.4 0.0
2003-Dec-22 Mon 3.46 3.56 3.46 3.52 ### ### ###
2003-Dec-19 Fri 3.42 3.45 3.4 3.45 ### ### ###
2003-Dec-18 Thu ### 3.41 ### 3.41 85.1 85.1 ###
2003-Dec-17 Wed ### ### ### ### 73.8 73.8 0.0
2003-Dec-16 Tue ### ### 3.28 ### 215,672 ### ### ### 0.0
2003-Dec-15 Mon 3.28 ### 3.27 ### 75.0 75.0 0.0
2003-Dec-12 Fri ### ### 3.26 3.26 ### ### 0.2
2003-Dec-11 Thu ### ### ### ### 135,452 0 ### ### 0.0
2003-Dec-10 Wed 3.28 ### 3.28 ### 5,220 ### ### ### 0.0
2003-Dec-09 Tue 3.26 ### 3.26 3.28 29,079 ### ### ### 0.2
2003-Dec-08 Mon 3.28 ### 3.26 3.26 29.1 29.1 0.2
2003-Dec-05 Fri ### ### ### ### 70.4 70.4 0.0
2003-Dec-04 Thu 3.29 ### 3.25 ### 73.7 73.7 0.0
2003-Dec-03 Wed 3.27 3.29 3.26 3.29 6,647 ### 71.9 71.9 ###
2003-Dec-02 Tue 3.28 ### 3.28 3.29 ### ### ###
2003-Dec-01 Mon ### ### 3.26 3.27 12,444 20,283 ### ### ###
2003-Nov-28 Fri 3.28 ### 3.26 ### 3,885 ### 79.1 79.1 0.0
2003-Nov-27 Thu 3.25 3.29 3.25 3.29 5,840 ### ### ### ###
2003-Nov-26 Wed 3.29 ### 3.24 3.24 25,181 ### ### ### ###
2003-Nov-25 Tue ### ### 3.29 3.29 ### ### ###
2003-Nov-24 Mon 3.27 ### 3.26 3.29 35,159 ### ### ### ###
2003-Nov-21 Fri ### ### 3.27 3.27 62,229 101,744 17.0 17.0 ###
2003-Nov-20 Thu ### 3.4 ### ### 25,150 42,755 34.4 34.4 0.0
2003-Nov-19 Wed 3.44 3.44 ### ### 18,580 31,957 18.1 18.1 0.0
2003-Nov-18 Tue 3.41 3.43 3.41 3.43 ### ### 0.2
2003-Nov-17 Mon 3.44 3.45 3.4 3.43 ### ### 0.2
2003-Nov-14 Fri 3.42 3.45 3.41 3.45 ### ### ###
2003-Nov-13 Thu 3.4 3.45 3.4 3.42 ### ### 0.2
2003-Nov-12 Wed 3.45 3.45 3.4 3.4 8,725 29,883 25.0 25.0 0.2
2003-Nov-11 Tue 3.45 3.46 3.45 3.45 ### ### ###
2003-Nov-10 Mon 3.47 3.47 3.42 3.45 17,450 ### 34.0 34.0 ###
2003-Nov-07 Fri 3.45 3.46 3.42 3.42 29.3 29.3 0.2
2003-Nov-06 Thu 3.47 3.47 3.41 3.45 10,820 37,220 32.1 32.1 ###
2003-Nov-05 Wed 3.42 3.48 3.41 3.48 19,753 68,049 ### ### 0.2
2003-Nov-04 Tue 3.47 3.47 3.42 3.42 23,688 ### ### ### 0.2
2003-Nov-03 Mon 3.48 3.48 3.45 3.45 19,086 ### 31.2 31.2 ###
2003-Oct-31 Fri 3.48 3.48 3.48 3.48 70.3 70.3 0.2
2003-Oct-30 Thu 3.45 3.48 3.41 3.48 74.5 74.5 0.2
2003-Oct-29 Wed 3.48 3.48 3.45 3.46 ### ### 0.2
2003-Oct-28 Tue 3.48 3.48 3.47 3.48 76.8 76.8 0.2
2003-Oct-27 Mon 3.46 3.48 3.46 3.48 ### ### 0.2
2003-Oct-24 Fri 3.47 3.51 3.43 3.46 ### ### 0.2
2003-Oct-23 Thu 3.48 3.48 3.47 3.47 9,088 31,580 38.4 38.4 0.2
2003-Oct-22 Wed 3.48 3.48 3.46 3.48 ### ### 0.2
2003-Oct-21 Tue 3.48 3.48 3.46 3.48 70,720 ### ### ### 0.2
2003-Oct-20 Mon ### 3.52 ### 3.49 ### ### ###
2003-Oct-17 Fri 3.27 ### 3.26 ### 85.9 85.9 0.0
2003-Oct-16 Thu 3.26 3.26 3.24 3.26 37,441 121,683 68.6 68.6 0.2
2003-Oct-15 Wed 3.24 3.26 3.24 3.26 75.0 75.0 0.2
2003-Oct-14 Tue 3.2 3.24 3.2 3.24 77.1 77.1 ###
2003-Oct-13 Mon 3.25 3.25 ### 3.22 26.6 26.6 0.2
2003-Oct-10 Fri 3.27 3.27 3.26 3.27 50,272 ### 65.1 65.1 ###
2003-Oct-09 Thu 3.26 3.27 3.26 3.27 51,753 168,973 67.1 67.1 ###
2003-Oct-08 Wed 3.29 3.29 3.26 3.27 25.4 25.4 ###
2003-Oct-07 Tue 3.24 3.27 3.24 3.27 74.2 74.2 ###
2003-Oct-06 Mon 3.25 3.26 3.24 3.24 31,159 ### ### ### ###
2003-Oct-03 Fri 3.28 3.28 3.27 3.27 27.6 27.6 ###
2003-Oct-02 Thu 3.28 3.28 3.27 3.28 110,547 362,041 ### ### 0.2
2003-Oct-01 Wed 3.28 3.28 3.27 3.28 71.0 71.0 0.2
2003-Sep-30 Tue 3.28 3.28 3.28 3.28 ### ### 0.2
2003-Sep-29 Mon 3.28 3.28 3.27 3.28 11,526 37,747 70.9 70.9 0.2
2003-Sep-26 Fri ### ### 3.27 3.27 ### ### ###
2003-Sep-25 Thu ### ### 3.29 3.29 36.8 36.8 ###
2003-Sep-24 Wed 3.29 ### 3.28 3.28 ### ### 0.2
2003-Sep-23 Tue ### ### 3.25 3.29 38.7 38.7 ###
2003-Sep-22 Mon ### ### 3.28 ### 21,271 34,884 ### ### 0.0
2003-Sep-19 Fri 3.29 3.29 3.24 3.24 17,480 57,072 20.2 20.2 ###
2003-Sep-18 Thu 3.25 3.29 3.25 3.26 70.9 70.9 0.2
2003-Sep-17 Wed ### ### 3.23 3.25 31,385 50,686 ### ### 0.2
2003-Sep-16 Tue ### ### ### ### 23.6 23.6 0.0
2003-Sep-15 Mon 3.4 3.4 ### ### 27.6 27.6 0.0
2003-Sep-12 Fri 3.4 3.4 ### ### 42,621 72,455 33.1 33.1 0.0
2003-Sep-11 Thu ### 3.4 ### ### 84.9 84.9 0.0
2003-Sep-10 Wed ### ### 3.24 3.24 431,829 ### ### ### ###
2003-Sep-09 Tue 3.4 3.4 ### ### 40,074 68,125 ### ### 0.0
2003-Sep-08 Mon ### 3.42 ### 3.4 63,057 107,827 ### ### 0.2
2003-Sep-05 Fri ### ### ### ### 74.0 74.0 0.0
2003-Sep-04 Thu ### ### ### ### ### ### 0.0
2003-Sep-03 Wed ### ### ### ### ### ### 0.0
2003-Sep-02 Tue ### ### ### ### ### ### 0.0
2003-Sep-01 Mon ### ### ### ### 34.2 34.2 0.0
2003-Aug-29 Fri ### ### ### ### 33,040 0 68.6 68.6 0.0
2003-Aug-28 Thu ### ### ### ### 25,450 0 ### ### 0.0
2003-Aug-27 Wed ### ### ### ### 48,155 0 68.3 68.3 0.0
2003-Aug-26 Tue ### ### ### ### 71.6 71.6 0.0
2003-Aug-25 Mon ### ### ### ### 39,375 0 67.8 67.8 0.0
2003-Aug-22 Fri ### ### ### ### 30.2 30.2 0.0
2003-Aug-21 Thu ### 3.2 ### ### 71.5 71.5 0.0
2003-Aug-20 Wed 3.2 3.2 ### ### 76,649 ### ### ### 0.0
2003-Aug-19 Tue ### 3.2 ### ### ### ### 0.0
2003-Aug-18 Mon ### ### ### ### 106,649 0 22.6 22.6 0.0
2003-Aug-15 Fri ### ### ### ### 34,588 0 69.2 69.2 0.0
2003-Aug-14 Thu ### ### ### ### ### ### 0.0
2003-Aug-13 Wed 3 ### 3 ### ### ### 0.0
2003-Aug-12 Tue ### 3 ### 3 ### ### 0.2
2003-Aug-11 Mon ### 3 ### ### 29.5 29.5 0.0
2003-Aug-08 Fri 3 3 ### ### 26,974 ### ### ### 0.0
2003-Aug-07 Thu ### ### 2.88 ### 93.0 93.0 0.0
2003-Aug-06 Wed ### ### 2.84 2.85 15.7 15.7 ###
2003-Aug-05 Tue 2.87 ### 2.82 2.82 35,029 ### ### ### ###
2003-Aug-04 Mon 2.76 2.8 2.76 2.8 78.4 78.4 0.2
2003-Aug-01 Fri ### 2.7 ### 2.7 ### ### 0.2
2003-Jul-31 Thu ### 2.7 ### 2.7 81.1 81.1 0.2
2003-Jul-30 Wed ### ### ### ### ### ### 0.0
2003-Jul-29 Tue ### ### ### ### 19.5 19.5 0.0
2003-Jul-28 Mon ### ### ### ### 6,450 0 ### ### 0.0
2003-Jul-25 Fri ### ### ### ### 24.8 24.8 0.0
2003-Jul-24 Thu 2.7 2.71 2.7 2.7 69.0 69.0 0.2
2003-Jul-23 Wed 2.59 ### 2.58 ### 86.7 86.7 0.0
2003-Jul-22 Tue ### ### 2.58 2.58 17.6 17.6 0.2
2003-Jul-21 Mon ### ### ### ### 11,286 0 ### ### 0.0
2003-Jul-18 Fri ### ### ### ### ### ### 0.0
2003-Jul-17 Thu ### ### 2.59 2.59 17,776 ### 15.6 15.6 0.2
2003-Jul-16 Wed 2.59 ### 2.58 ### 80.1 80.1 0.0
2003-Jul-15 Tue 2.59 ### 2.58 2.59 17,870 23,052 68.6 68.6 0.2
2003-Jul-14 Mon 2.57 2.58 2.57 2.58 15,250 ### 68.1 68.1 0.2
2003-Jul-11 Fri 2.55 2.55 2.55 2.55 0 0.2
2003-Jul-10 Thu 2.55 ### 2.55 2.55 25,725 ### 68.8 68.8 0.2
2003-Jul-09 Wed ### ### 2.55 2.55 6.3 6.3 0.2
2003-Jul-08 Tue ### ### ### ### 74.3 74.3 0.0
2003-Jul-07 Mon 2.55 2.55 2.55 2.55 3,888 ### ### ### 0.2
2003-Jul-04 Fri 2.55 2.55 2.5 2.55 6,945 ### ### ### 0.2
2003-Jul-03 Thu 2.5 2.5 2.5 2.5 161,046 ### ### ### 0.2
2003-Jul-02 Wed 2.5 2.5 2.42 2.5 ### ### 0.2
2003-Jul-01 Tue ### ### 2.5 2.5 ### ### 0.2
2003-Jun-30 Mon 2.56 ### 2.53 ### 79.8 79.8 0.0
2003-Jun-27 Fri 2.57 ### 2.57 ### ### ### 0.0
2003-Jun-26 Thu ### ### 2.57 2.57 ### ### ###
2003-Jun-25 Wed ### ### 2.57 ### ### ### 0.0
2003-Jun-24 Tue ### ### ### ### ### ### 0.0
2003-Jun-23 Mon 2.59 ### 2.56 2.56 41,044 ### 23.3 23.3 0.2
2003-Jun-20 Fri ### ### ### ### ### ### 0.0
2003-Jun-19 Thu 2.56 ### 2.56 ### ### ### 0.0
2003-Jun-18 Wed 2.52 2.56 2.51 2.56 83.4 83.4 0.2
2003-Jun-17 Tue 2.51 2.56 2.51 2.51 73.2 73.2 ###
2003-Jun-16 Mon ### 2.48 ### 2.45 9,325 ### 88.2 88.2 0.2
2003-Jun-13 Fri ### ### ### ### 74.9 74.9 0.0
2003-Jun-12 Thu ### ### ### ### 25,250 0 ### ### 0.0
2003-Jun-11 Wed ### ### ### ### 75.5 75.5 0.0
2003-Jun-10 Tue ### ### ### ### 33,688 0 ### ### 0.0
2003-Jun-06 Fri ### ### ### ### 9,750 0 25.9 25.9 0.0
2003-Jun-05 Thu 2.4 2.4 ### ### ### ### 0.0
2003-Jun-04 Wed ### 2.4 ### 2.4 ### ### ###
2003-Jun-03 Tue 2.42 2.42 2.4 2.42 23,558 56,774 ### ### 0.2
2003-Jun-02 Mon 2.45 2.45 2.41 2.42 7,450 ### 21.0 21.0 0.2
2003-May-30 Fri 2.45 2.45 2.4 2.42 8,720 21,146 20.4 20.4 0.2
2003-May-29 Thu 2.5 2.5 2.45 2.45 ### ### 0.2
2003-May-28 Wed 2.5 2.5 2.45 2.5 408,882 1,011,982 73.3 73.3 0.2
2003-May-27 Tue 2.5 2.5 2.5 2.5 75.4 75.4 0.2
2003-May-26 Mon 2.56 2.56 2.45 2.46 ### ### 0.2
2003-May-23 Fri 2.56 2.56 2.56 2.56 0 0.2
2003-May-22 Thu 2.55 2.56 2.55 2.56 75.5 75.5 0.2
2003-May-21 Wed ### ### 2.48 2.55 24,782 30,729 ### ### 0.2
2003-May-20 Tue ### ### 2.59 2.59 ### ### 0.2
2003-May-19 Mon ### ### ### ### 27,050 0 ### ### 0.0
2003-May-16 Fri ### ### ### ### 1,925 0 27.9 27.9 0.0
2003-May-15 Thu ### ### ### ### 750 0 ### ### 0.0
2003-May-14 Wed 2.7 2.71 ### ### ### ### 0.0
2003-May-13 Tue ### ### ### ### ### ### 0.0
2003-May-12 Mon ### ### ### ### 4,050 0 69.3 69.3 0.0
2003-May-09 Fri ### ### ### ### 0 0.0
2003-May-08 Thu ### ### ### ### 92.5 92.5 0.0
2003-May-07 Wed ### ### 2.57 2.57 8.4 8.4 ###
2003-May-06 Tue 2.54 2.7 2.54 2.7 3,748 ### 95.0 95.0 0.2
2003-May-05 Mon 2.53 2.53 2.53 2.53 71.2 71.2 ###
2003-May-02 Fri 2.55 2.55 2.52 2.52 ### ### ###
2003-May-01 Thu 2.55 2.55 2.55 2.55 70.2 70.2 0.2
2003-Apr-30 Wed ### ### 2.58 ### 70.5 70.5 0.0
2003-Apr-29 Tue 2.7 2.7 2.7 2.7 72.4 72.4 0.2
2003-Apr-28 Mon 2.53 2.53 2.5 2.5 24.4 24.4 0.2
2003-Apr-24 Thu ### ### ### ### 20,470 0 ### ### 0.0
2003-Apr-23 Wed ### ### ### ### ### ### 0.0
2003-Apr-22 Tue ### ### ### ### 1,323 0 71.1 71.1 0.0
2003-Apr-17 Thu ### ### 2.52 ### 14,472 ### 77.2 77.2 0.0
2003-Apr-16 Wed ### ### 2.56 ### 31,756 40,647 74.7 74.7 0.0
2003-Apr-15 Tue ### ### 2.59 ### 21,359 27,659 25.1 25.1 0.0
2003-Apr-14 Mon 2.49 2.54 2.43 2.54 39,047 ### 88.5 88.5 ###
2003-Apr-11 Fri 2.44 2.45 2.44 2.45 10,085 24,657 74.1 74.1 0.2
2003-Apr-10 Thu 2.42 2.42 2.41 2.41 ### ### 0.2
2003-Apr-09 Wed 2.45 2.46 2.45 2.46 74.2 74.2 0.2
2003-Apr-08 Tue 2.49 2.49 2.41 2.47 24.7 24.7 ###
2003-Apr-07 Mon 2.45 2.49 2.44 2.48 20,554 ### 75.6 75.6 0.2
2003-Apr-04 Fri ### ### ### ### ### ### 0.0
2003-Apr-03 Thu ### ### ### ### 72.4 72.4 0.0
2003-Apr-02 Wed ### ### ### ### 78.6 78.6 0.0
2003-Apr-01 Tue ### ### 2.26 ### 29,223 33,021 ### ### 0.0
2003-Mar-31 Mon ### ### ### ### 0 0.0
2003-Mar-28 Fri ### ### ### ### ### ### 0.0
2003-Mar-27 Thu ### ### ### ### 12.2 12.2 0.0
2003-Mar-26 Wed ### ### ### ### 8,072 0 ### ### 0.0
2003-Mar-25 Tue 2.43 2.43 2.4 2.4 17.1 17.1 ###
2003-Mar-24 Mon ### 2.45 ### 2.45 102,988 ### ### ### 0.2
2003-Mar-21 Fri 2.2 ### 2.2 ### 96.2 96.2 0.0
2003-Mar-20 Thu ### 2.2 ### ### 14,750 16,225 ### ### 0.0
2003-Mar-19 Wed 2.2 2.2 2.2 2.2 15,086 33,189 69.3 69.3 0.2
2003-Mar-18 Tue ### 2.2 ### 2.2 ### ### 0.2
2003-Mar-17 Mon ### ### ### ### 58,577 0 ### ### 0.0
2003-Mar-14 Fri ### ### ### ### 69.1 69.1 0.0
2003-Mar-13 Thu ### ### ### ### ### ### 0.0
2003-Mar-12 Wed ### ### ### ### 18,420 0 35.6 35.6 0.0
2003-Mar-11 Tue ### ### ### ### 28,449 0 14.2 14.2 0.0
2003-Mar-10 Mon ### ### ### ### 6,880 0 ### ### 0.0
2003-Mar-07 Fri ### ### ### ### 79.7 79.7 0.0
2003-Mar-06 Thu ### ### ### ### 13,180 0 31.7 31.7 0.0
2003-Mar-05 Wed ### ### ### ### 30,789 0 78.7 78.7 0.0
2003-Mar-04 Tue ### ### ### ### ### ### 0.0
2003-Mar-03 Mon ### ### ### ### 15,279 0 20.6 20.6 0.0
2003-Feb-28 Fri 2.2 2.2 ### 2.2 147,686 162,454 76.7 76.7 0.2
2003-Feb-27 Thu ### 2.21 ### 2.2 82.4 82.4 0.2
2003-Feb-26 Wed 2.2 2.2 ### ### 22.0 22.0 0.0
2003-Feb-25 Tue 2.21 2.21 ### ### 51,475 56,879 ### ### 0.0
2003-Feb-24 Mon 2.23 2.23 2.21 2.21 24.2 24.2 0.2
2003-Feb-21 Fri 2.25 2.25 2.22 2.22 9,673 ### ### ### 0.2
2003-Feb-20 Thu 2.27 2.27 2.23 2.23 40,840 ### ### ### ###
2003-Feb-19 Wed 2.26 2.27 2.22 2.27 41,755 ### ### ### 0.2
2003-Feb-18 Tue ### ### ### ### 19.0 19.0 0.0
2003-Feb-17 Mon ### ### ### ### 18.2 18.2 0.0
2003-Feb-14 Fri ### ### ### ### 71.9 71.9 0.0
2003-Feb-13 Thu ### ### ### ### 200,950 0 ### ### 0.0
2003-Feb-12 Wed ### ### ### ### 167,482 0 ### ### 0.0
2003-Feb-11 Tue ### ### ### ### ### ### 0.0
2003-Feb-10 Mon ### ### ### ### 7,273 0 ### ### 0.0
2003-Feb-07 Fri 2.43 2.43 ### ### 17,347 21,076 ### ### 0.0
2003-Feb-06 Thu 2.43 2.43 2.43 2.43 4,180 10,157 81.1 81.1 ###
2003-Feb-05 Wed 2.44 2.44 2.44 2.44 ### ### 0.2
2003-Feb-04 Tue 2.45 2.45 2.44 2.44 ### ### 0.2
2003-Feb-03 Mon 2.45 2.45 2.41 2.41 ### ### 0.2
2003-Jan-31 Fri 2.46 2.46 2.44 2.44 ### ### 0.2
2003-Jan-30 Thu 2.5 2.5 2.46 2.46 163,123 404,545 ### ### 0.2
2003-Jan-29 Wed 2.5 2.5 2.5 2.5 ### ### 0.2
2003-Jan-28 Tue 2.5 2.5 2.48 2.5 19,482 ### 82.3 82.3 0.2
2003-Jan-24 Fri 2.5 2.5 2.5 2.5 73.9 73.9 0.2
2003-Jan-23 Thu 2.52 2.52 2.52 2.52 10,672 ### ### ### ###
2003-Jan-22 Wed 2.55 2.55 2.52 2.52 4,678 11,858 25.0 25.0 ###
2003-Jan-21 Tue 2.52 2.55 2.52 2.52 12,259 31,076 ### ### ###
2003-Jan-20 Mon 2.52 2.52 2.52 2.52 541 ### ### ### ###
2003-Jan-17 Fri 2.5 2.5 2.5 2.5 0 0.2
2003-Jan-16 Thu 2.5 2.5 2.5 2.5 0 0.2
2003-Jan-15 Wed 2.51 2.55 2.5 2.5 41,072 ### ### ### 0.2
2003-Jan-14 Tue 2.55 2.58 2.5 2.5 14.3 14.3 0.2
2003-Jan-13 Mon 2.54 2.55 2.54 2.54 ### ### ###
2003-Jan-10 Fri 2.54 2.54 2.54 2.54 ### ### ###
2003-Jan-09 Thu 2.55 2.55 2.54 2.54 ### ### ###
2003-Jan-08 Wed 2.55 2.55 2.5 2.5 ### ### 0.2
2003-Jan-07 Tue 2.49 2.55 2.49 2.5 ### ### 0.2
2003-Jan-06 Mon 2.5 2.5 2.5 2.5 0 0.2
2003-Jan-03 Fri 2.48 2.5 2.48 2.5 ### ### 0.2
2003-Jan-02 Thu 2.49 2.49 2.49 2.49 ### ### 0.2
2002-Dec-31 Tue 2.45 2.48 2.45 2.48 7,577 18,677 78.6 78.6 0.2
2002-Dec-30 Mon 2.46 2.46 2.42 2.45 16,150 ### 28.0 28.0 0.2
2002-Dec-27 Fri 2.46 2.46 2.46 2.46 0 0.2
2002-Dec-24 Tue 2.46 2.46 2.46 2.46 420 ### ### ### 0.2
2002-Dec-23 Mon 2.46 2.46 2.45 2.45 ### ### 0.2
2002-Dec-20 Fri 2.45 2.45 2.45 2.45 67.1 67.1 0.2
2002-Dec-19 Thu 2.48 2.48 2.47 2.47 ### ### ###
2002-Dec-18 Wed 2.52 2.52 2.47 2.47 ### ### ###
2002-Dec-17 Tue 2.53 2.53 2.53 2.53 0 ###
2002-Dec-16 Mon 2.51 2.53 2.5 2.53 14,080 ### ### ### ###
2002-Dec-13 Fri 2.55 2.55 2.5 2.5 3,640 ### 14.4 14.4 0.2
2002-Dec-12 Thu 2.54 2.55 2.5 2.5 ### ### 0.2
2002-Dec-11 Wed 2.5 2.5 2.49 2.49 36.0 36.0 0.2
2002-Dec-10 Tue 2.5 2.5 2.45 2.5 ### ### 0.2
2002-Dec-09 Mon 2.45 2.5 2.43 2.5 87.6 87.6 0.2
2002-Dec-06 Fri 2.45 2.45 2.43 2.45 597,250 ### 72.8 72.8 0.2
2002-Dec-05 Thu 2.54 2.54 2.45 2.45 ### ### 0.2
2002-Dec-04 Wed 2.56 2.56 2.55 2.55 17,350 44,329 34.9 34.9 0.2
2002-Dec-03 Tue ### ### 2.56 2.56 21,050 26,944 10.2 10.2 0.2
2002-Dec-02 Mon 2.47 ### 2.47 ### 2,875 3,550 ### ### 0.0
2002-Nov-29 Fri 2.45 2.5 2.41 2.41 14.7 14.7 0.2
2002-Nov-28 Thu ### 2.5 ### 2.45 91.9 91.9 0.2
2002-Nov-27 Wed 2.4 2.44 ### ### 15.3 15.3 0.0
2002-Nov-26 Tue ### 2.5 ### 2.45 58,455 ### ### ### 0.2
2002-Nov-25 Mon 2.45 2.5 ### ### 37,026 46,282 13.3 13.3 0.0
2002-Nov-22 Fri 2.5 2.5 2.4 2.5 91,570 224,346 70.8 70.8 0.2
2002-Nov-21 Thu ### ### 2.5 2.5 30,050 ### 3.5 3.5 0.2
2002-Nov-20 Wed 2.75 2.75 2.7 2.7 ### ### 0.2
2002-Nov-19 Tue 2.81 2.81 ### 2.75 47,945 ### ### ### ###
2002-Nov-18 Mon 2.8 2.82 2.75 2.82 ### ### ###
2002-Nov-15 Fri 2.8 2.8 2.8 2.8 7,774 ### 69.7 69.7 0.2
2002-Nov-14 Thu 2.81 2.83 2.8 2.8 7,350 ### 30.5 30.5 0.2
2002-Nov-13 Wed 2.83 2.83 2.83 2.83 76.9 76.9 0.2
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon 2.86 ### 2.85 ### 450,126 641,429 ### ### 0.0
2002-Nov-08 Fri 2.85 ### 2.85 2.85 700,126 997,679 ### ### ###
2002-Nov-07 Thu 2.85 ### 2.85 ### ### ### 0.0
2002-Nov-06 Wed ### ### 2.85 2.85 ### ### ###
2002-Nov-05 Tue ### ### ### ### ### ### 0.0
2002-Nov-04 Mon ### ### 2.78 ### ### ### 0.0
2002-Nov-01 Fri 2.85 3 2.85 ### 18,645 ### ### ### 0.0
2002-Oct-31 Thu 13.7 13.7 13.7 13.7 0 1.0
2002-Oct-30 Wed 13.7 13.7 13.7 13.7 0 1.0
2002-Oct-29 Tue 13.7 13.7 13.7 13.7 0 1.0
2002-Oct-28 Mon 13.7 13.7 13.7 13.7 0 1.0
2002-Oct-25 Fri 13.7 13.7 13.7 13.7 0 1.0
2002-Oct-24 Thu 13.7 13.7 13.7 13.7 0 1.0
2002-Oct-23 Wed 13.7 13.7 13.7 13.7 0 1.0
2002-Oct-22 Tue 13.7 13.7 13.7 13.7 0 1.0
2002-Oct-21 Mon 13.7 13.7 13.7 13.7 0 1.0
2002-Oct-18 Fri 13.7 13.7 13.7 13.7 0 1.0
2002-Oct-17 Thu 13.75 13.75 13.7 13.7 29.2 29.2 1.0
2002-Oct-16 Wed ### 13.75 ### 13.75 6,741 46,344 76.6 76.6 1.0
2002-Oct-15 Tue 13.5 ### 13.5 ### 36,142 243,958 ### ### 0.0
2002-Oct-14 Mon ### ### 13.5 ### 3,953 26,682 74.4 74.4 0.0
2002-Oct-11 Fri 13.75 13.75 13.5 13.75 74.5 74.5 1.0
2002-Oct-10 Thu 13.5 13.51 13.5 13.5 2,882 38,921 ### ### 1.0
2002-Oct-09 Wed 13.55 13.55 13.55 13.55 ### ### 1.0
2002-Oct-08 Tue 13.75 13.75 13.75 13.75 ### ### 1.0
2002-Oct-07 Mon 13.8 13.8 13.48 13.75 40.3 40.3 1.0
2002-Oct-04 Fri 13.75 13.8 13.7 13.8 74.7 74.7 1.0
2002-Oct-03 Thu 13.81 13.81 13.8 13.8 ### ### 1.0
2002-Oct-02 Wed 13.79 13.85 13.79 13.8 31,522 ### ### ### 1.0
2002-Oct-01 Tue 13.8 13.8 13.79 13.79 31.9 31.9 1.0
2002-Sep-30 Mon ### ### 13.8 13.8 26.7 26.7 1.0
2002-Sep-27 Fri ### ### 13.89 13.89 ### ### 1.0
2002-Sep-26 Thu ### ### ### ### 9,474 0 ### ### 0.0
2002-Sep-25 Wed ### ### ### ### 38.5 38.5 0.0
2002-Sep-24 Tue 14.2 14.2 ### ### 1,785 12,673 33.1 33.1 0.0
2002-Sep-23 Mon 14.25 14.25 14.2 14.2 35.8 35.8 1.0
2002-Sep-20 Fri 14.25 14.25 14.2 14.25 ### ### 1.0
2002-Sep-19 Thu 14.2 14.25 14.2 14.25 80.0 80.0 1.0
2002-Sep-18 Wed ### ### ### ### 78.5 78.5 0.0
2002-Sep-17 Tue 14.2 14.25 14.2 14.25 ### ### 1.0
2002-Sep-16 Mon 14.25 14.25 14.2 14.25 4,029 ### ### ### 1.0
2002-Sep-13 Fri ### 14.29 13.82 14.29 2,273 31,947 ### ### ###
2002-Sep-12 Thu 13.76 ### 13.76 13.8 2,442 ### ### ### 1.0
2002-Sep-11 Wed ### ### 13.76 13.76 9,343 64,279 ### ### 1.0
2002-Sep-10 Tue ### ### 13.8 13.88 ### ### ###
2002-Sep-09 Mon ### ### ### ### 5,048 0 ### ### 0.0
2002-Sep-06 Fri ### ### ### ### 3,185 0 30.5 30.5 0.0
2002-Sep-05 Thu 14.25 14.25 ### 14.25 ### ### 1.0
2002-Sep-04 Wed ### ### ### ### 2,777 0 91.2 91.2 0.0
2002-Sep-03 Tue ### ### ### ### 28.8 28.8 0.0
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri ### ### ### ### 5,348 0 ### ### 0.0
2002-Aug-29 Thu ### ### ### ### 1,873 0 ### ### 0.0
2002-Aug-28 Wed ### ### ### ### 2,859 0 ### ### 0.0
2002-Aug-27 Tue 13.85 ### 13.85 ### 80.7 80.7 0.0
2002-Aug-26 Mon ### ### 13.85 13.85 3,171 21,959 22.8 22.8 ###
2002-Aug-23 Fri ### ### ### ### 72.1 72.1 0.0
2002-Aug-22 Thu ### ### ### ### ### ### 0.0
2002-Aug-21 Wed ### ### ### ### 26,287 0 ### ### 0.0
2002-Aug-20 Tue ### 14.5 ### ### 11,454 83,041 96.8 96.8 0.0
2002-Aug-19 Mon ### ### ### ### 16,373 0 ### ### 0.0
2002-Aug-16 Fri ### ### ### ### ### ### 0.0
2002-Aug-15 Thu ### ### ### ### ### ### 0.0
2002-Aug-14 Wed ### ### ### ### 50,873 0 ### ### 0.0
2002-Aug-13 Tue 13.2 13.2 ### ### 208,480 ### ### ### 0.0
2002-Aug-12 Mon 13.2 13.2 13.2 13.2 74.2 74.2 0.9
2002-Aug-09 Fri 13.2 13.2 13.2 13.2 322 4,250 69.8 69.8 0.9
2002-Aug-08 Thu 13.2 13.5 ### ### 16.7 16.7 0.0
2002-Aug-07 Wed ### 13.2 ### ### 71.9 71.9 0.0
2002-Aug-06 Tue 12.82 ### 12.82 ### 15,287 97,989 ### ### 0.0
2002-Aug-05 Mon ### ### ### ### 90.5 90.5 0.0
2002-Aug-02 Fri ### ### ### ### ### ### 0.0
2002-Aug-01 Thu 13.45 13.5 13.45 13.5 728 ### 75.8 75.8 1.0
2002-Jul-31 Wed ### 13.5 ### 13.5 3,927 ### ### ### 1.0
2002-Jul-30 Tue ### ### ### ### 71.7 71.7 0.0
2002-Jul-29 Mon ### ### 12.55 ### 2,770 17,381 ### ### 0.0
2002-Jul-26 Fri 12.7 12.71 12.56 12.56 32.7 32.7 0.9
2002-Jul-25 Thu ### ### 12.7 12.7 ### ### 0.9
2002-Jul-24 Wed 12.8 12.8 ### ### 37.3 37.3 0.0
2002-Jul-23 Tue ### ### ### ### ### ### 0.0
2002-Jul-22 Mon ### 13.2 ### ### 27.4 27.4 0.0
2002-Jul-19 Fri 13.5 13.5 13.5 13.5 ### ### 1.0
2002-Jul-18 Thu 13.4 13.5 13.4 13.5 1,625 21,856 ### ### 1.0
2002-Jul-17 Wed 13.2 13.5 ### 13.5 18,086 122,080 95.7 95.7 1.0
2002-Jul-16 Tue 13.5 13.5 13.4 13.4 ### ### 1.0
2002-Jul-15 Mon 13.55 13.55 13.5 13.5 ### ### 1.0
2002-Jul-12 Fri ### ### 13.55 13.55 9,441 ### ### ### 1.0
2002-Jul-11 Thu ### ### 13.55 13.55 2,076 ### 29.6 29.6 1.0
2002-Jul-10 Wed ### ### ### ### 27 0 86.5 86.5 0.0
2002-Jul-09 Tue ### ### ### ### 11.4 11.4 0.0
2002-Jul-08 Mon ### ### ### ### 88.5 88.5 0.0
2002-Jul-05 Fri 13.5 13.5 13.5 13.5 350 4,725 69.2 69.2 1.0
2002-Jul-04 Thu 13.21 13.25 ### ### ### ### 0.0
2002-Jul-03 Wed ### ### 13.2 13.2 824 ### 6.2 6.2 0.9
2002-Jul-02 Tue 14.4 14.4 ### ### 10.0 10.0 0.0
2002-Jul-01 Mon ### 14.7 ### 14.5 1,558 11,451 92.1 92.1 1.0
2002-Jun-28 Fri 13.2 13.75 13.2 13.75 ### ### 1.0
2002-Jun-27 Thu 13.4 13.4 ### ### ### ### 0.0
2002-Jun-26 Wed 13.5 13.5 13.4 13.5 5,272 ### 82.4 82.4 1.0
2002-Jun-25 Tue 13.85 13.86 13.5 13.5 23.2 23.2 1.0
2002-Jun-24 Mon 14.4 14.4 ### ### 19.2 19.2 0.0
2002-Jun-21 Fri 14.5 14.5 14.41 14.41 2,121 30,659 30.0 30.0 ###
2002-Jun-20 Thu 14.5 14.5 14.49 14.5 6,126 ### 73.2 73.2 1.0
2002-Jun-19 Wed 14.5 14.55 14.5 14.55 357 5,185 79.0 79.0 ###
2002-Jun-18 Tue 14.55 14.55 14.5 14.55 ### ### ###
2002-Jun-17 Mon ### ### 14.55 14.55 ### ### ###
2002-Jun-14 Fri ### ### ### ### ### ### 0.0
2002-Jun-13 Thu 14.7 14.7 ### ### ### ### 0.0
2002-Jun-12 Wed 14.7 14.72 14.7 14.72 12,326 ### ### ### ###
2002-Jun-11 Tue ### 14.75 ### 14.7 78.0 78.0 ###
2002-Jun-07 Fri 14.4 14.8 14.4 ### 12,676 ### ### ### 0.0
2002-Jun-06 Thu ### 14.4 14.25 14.4 ### ### 1.0
2002-Jun-05 Wed 14.25 14.25 14.2 14.25 71.8 71.8 1.0
2002-Jun-04 Tue ### ### ### 14.25 88.0 88.0 1.0
2002-Jun-03 Mon 13.8 ### 13.8 ### 4,124 28,455 82.3 82.3 0.0
2002-May-31 Fri ### ### 13.8 13.8 2,620 18,078 ### ### 1.0
2002-May-30 Thu ### ### ### ### 3,670 0 ### ### 0.0
2002-May-29 Wed ### ### ### ### 750 0 ### ### 0.0
2002-May-28 Tue ### ### ### ### 73.1 73.1 0.0
2002-May-27 Mon 13.81 ### 13.81 ### 81.7 81.7 0.0
2002-May-24 Fri ### ### 13.8 13.8 4,922 ### ### ### 1.0
2002-May-23 Thu ### ### ### ### 10,675 0 77.7 77.7 0.0
2002-May-22 Wed 13.55 ### 13.55 ### 87.4 87.4 0.0
2002-May-21 Tue 13.8 13.8 13.55 13.55 1,173 16,040 20.4 20.4 1.0
2002-May-20 Mon ### ### 13.8 13.8 3,041 20,982 ### ### 1.0
2002-May-17 Fri ### ### ### ### 66.3 66.3 0.0
2002-May-16 Thu ### ### ### ### 2,920 0 ### ### 0.0
2002-May-15 Wed ### ### 13.88 ### ### ### 0.0
2002-May-14 Tue ### ### 13.84 13.84 546 3,778 ### ### 1.0
2002-May-13 Mon ### ### 13.86 13.86 ### ### ###
2002-May-10 Fri ### ### ### ### 9,553 0 ### ### 0.0
2002-May-09 Thu ### 14.2 13.8 13.83 57,947 811,258 29.9 29.9 1.0
2002-May-08 Wed 13.4 ### 13.4 13.5 ### ### 1.0
2002-May-07 Tue 13.2 ### 13.2 ### 2,155 14,223 ### ### 0.0
2002-May-06 Mon ### ### ### ### 4,221 0 78.8 78.8 0.0
2002-May-03 Fri ### ### ### ### 76.3 76.3 0.0
2002-May-02 Thu ### ### ### ### 0 0.0
2002-May-01 Wed ### ### ### ### ### ### 0.0
2002-Apr-30 Tue 12.8 12.8 ### ### 26.5 26.5 0.0
2002-Apr-29 Mon ### ### ### ### 12,359 0 ### ### 0.0
2002-Apr-26 Fri ### ### ### ### ### ### 0.0
2002-Apr-24 Wed ### 13.2 ### ### ### ### 0.0
2002-Apr-23 Tue ### ### ### ### 443 0 76.4 76.4 0.0
2002-Apr-22 Mon 13.2 13.2 ### 13.2 ### ### 0.9
2002-Apr-19 Fri ### ### ### ### 3,320 0 ### ### 0.0
2002-Apr-18 Thu ### ### ### ### 2,527 0 ### ### 0.0
2002-Apr-17 Wed 13.2 13.2 ### 13.2 ### ### 0.9
2002-Apr-16 Tue 13.2 13.2 ### 13.2 ### ### 0.9
2002-Apr-15 Mon ### 13.2 ### 13.2 7,480 ### 83.5 83.5 0.9
2002-Apr-12 Fri ### ### 12.8 ### 1,753 ### 71.4 71.4 0.0
2002-Apr-11 Thu ### ### 12.85 ### ### ### 0.0
2002-Apr-10 Wed 12.85 ### 12.8 12.8 ### ### 0.9
2002-Apr-09 Tue 12.8 ### 12.7 ### ### ### 0.0
2002-Apr-08 Mon 13.2 13.2 12.78 12.78 ### ### 0.9
2002-Apr-05 Fri 13.2 13.2 ### 13.2 5,876 38,781 ### ### 0.9
2002-Apr-04 Thu 13.2 13.2 ### 13.2 2,629 17,351 76.1 76.1 0.9
2002-Apr-03 Wed 13.2 13.2 ### 13.2 ### ### 0.9
2002-Apr-02 Tue 13.25 13.25 13.25 13.25 ### ### ###
2002-Mar-28 Thu ### 13.22 ### 13.22 5,088 ### ### ### 0.9
2002-Mar-27 Wed ### 13.22 ### 13.22 13,324 88,071 ### ### 0.9
2002-Mar-26 Tue ### ### ### ### 32.7 32.7 0.0
2002-Mar-25 Mon 13.25 13.25 ### ### ### ### 0.0
2002-Mar-22 Fri 13.44 13.44 ### ### 23.5 23.5 0.0
2002-Mar-21 Thu 13.44 13.44 ### ### ### ### 0.0
2002-Mar-20 Wed 13.44 13.44 ### ### 27.9 27.9 0.0
2002-Mar-19 Tue 13.46 13.46 ### 13.44 ### ### ###
2002-Mar-18 Mon 13.5 ### 13.49 13.49 35.9 35.9 ###
2002-Mar-15 Fri ### 13.5 ### 13.5 ### ### 1.0
2002-Mar-14 Thu 12.7 12.8 12.7 12.8 122,750 ### ### ### 0.9
2002-Mar-13 Wed 12.72 12.72 12.7 12.7 420 ### 34.6 34.6 0.9
2002-Mar-12 Tue 12.8 12.8 12.75 12.8 ### ### 0.9
2002-Mar-11 Mon 12.79 12.85 12.79 12.8 71.2 71.2 0.9
2002-Mar-08 Fri 12.59 12.8 12.59 12.7 4,540 ### 76.0 76.0 0.9
2002-Mar-07 Thu 12.59 12.59 12.59 12.59 820 10,323 69.5 69.5 ###
2002-Mar-06 Wed 12.55 12.55 12.55 12.55 0 ###
2002-Mar-05 Tue 12.85 12.85 12.55 12.55 5,074 ### 19.6 19.6 ###
2002-Mar-04 Mon 12.55 12.55 12.55 12.55 ### ### ###
2002-Mar-01 Fri ### ### ### ### ### ### 0.0
2002-Feb-28 Thu 12.75 12.75 12.75 12.75 0 ###
2002-Feb-27 Wed ### ### 12.75 12.75 3,280 ### ### ### ###
2002-Feb-26 Tue ### ### ### ### 1,980 0 ### ### 0.0
2002-Feb-25 Mon ### ### ### ### 4,651 0 74.1 74.1 0.0
2002-Feb-22 Fri ### ### ### ### 1,170 0 26.4 26.4 0.0
2002-Feb-21 Thu ### ### 13.25 13.28 4,340 28,752 34.0 34.0 0.9
2002-Feb-20 Wed ### ### 13.2 13.28 7,648 50,476 38.2 38.2 0.9
2002-Feb-19 Tue 12.85 13.2 12.85 13.2 6,947 90,484 88.4 88.4 0.9
2002-Feb-18 Mon 12.5 12.7 12.45 12.7 9,454 118,884 84.9 84.9 0.9
2002-Feb-15 Fri ### 12.2 ### 12.2 ### ### ###
2002-Feb-14 Thu ### ### 11.5 11.5 ### ### ###
2002-Feb-13 Wed ### 11.57 ### 11.57 878,628 ### ### ### ###
2002-Feb-12 Tue 11.4 11.4 ### ### 1,292,745 7,368,646 19.8 19.8 0.0
2002-Feb-11 Mon 11.4 11.4 11.4 11.4 125 1,425 67.6 67.6 0.8
2002-Feb-08 Fri 11.4 11.4 11.4 11.4 ### ### 0.8
2002-Feb-07 Thu ### ### ### ### ### ### 0.0
2002-Feb-06 Wed ### ### ### ### 681 0 68.9 68.9 0.0
2002-Feb-05 Tue 11.028 ### ### ### 21,873 0 33.8 33.8 0.0
2002-Feb-04 Mon ### ### ### ### 3,657 0 69.3 69.3 0.0
2002-Feb-01 Fri 11.2 11.2 ### ### 4,650 26,040 26.0 26.0 0.0
2002-Jan-31 Thu 11.2 11.2 ### 11.2 7,870 44,072 66.2 66.2 0.8
2002-Jan-30 Wed 11.2 11.2 ### 11.2 2,542 ### ### ### 0.8
2002-Jan-29 Tue ### 11.4 ### 11.4 3,750 21,375 ### ### 0.8
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri ### ### ### ### 11,449 0 75.0 75.0 0.0
2002-Jan-24 Thu ### ### ### ### 963,158 0 20.0 20.0 0.0
2002-Jan-23 Wed ### ### ### ### 22.0 22.0 0.0
2002-Jan-22 Tue 11.4 11.4 11.4 11.4 876 9,986 ### ### 0.8
2002-Jan-21 Mon 11.4 11.4 11.4 11.4 2,625 29,925 67.9 67.9 0.8
2002-Jan-18 Fri 11.45 11.45 11.45 11.45 0 0.8
2002-Jan-17 Thu ### 11.45 ### 11.45 81.2 81.2 0.8
2002-Jan-16 Wed ### ### 11.2 11.2 4,220 ### ### ### 0.8
2002-Jan-15 Tue ### ### ### ### 5,350 0 28.5 28.5 0.0
2002-Jan-14 Mon 11.44 11.44 11.4 11.4 36.6 36.6 0.8
2002-Jan-11 Fri 11.4 11.48 11.4 11.48 3,285 37,580 ### ### 0.8
2002-Jan-10 Thu 11.4 11.4 11.4 11.4 67.2 67.2 0.8
2002-Jan-09 Wed 11.45 11.48 11.4 11.4 29.2 29.2 0.8
2002-Jan-08 Tue 11.46 11.5 11.4 11.4 1,820 ### ### ### 0.8
2002-Jan-07 Mon 11.623 11.623 11.48 11.48 21.1 21.1 0.8
2002-Jan-04 Fri ### ### 11.5 11.5 ### ### ###
2002-Jan-03 Thu ### ### ### ### ### ### 0.0
2002-Jan-02 Wed ### ### ### ### 61.8 61.8 0.0
2001-Dec-31 Mon 11.48 ### 11.48 ### 7,650 ### ### ### 0.0
2001-Dec-28 Fri 11.48 11.48 11.48 11.48 440 5,051 66.6 66.6 0.8
2001-Dec-27 Thu 11.48 11.48 11.48 11.48 1,050 12,054 62.2 62.2 0.8
2001-Dec-24 Mon 11.48 11.48 11.48 11.48 0 0.8
2001-Dec-21 Fri 11.48 11.48 11.48 11.48 ### ### 0.8
2001-Dec-20 Thu 11.48 11.48 11.48 11.48 226 ### 73.3 73.3 0.8
2001-Dec-19 Wed 11.481 11.481 11.481 11.481 ### ### ###
2001-Dec-18 Tue ### ### 11.5 11.5 3,077 ### ### ### ###
2001-Dec-17 Mon ### ### ### ### ### ### 0.0
2001-Dec-14 Fri 11.7 11.77 11.7 11.7 ### ### 0.8
2001-Dec-13 Thu 11.8 11.8 11.75 11.75 32.9 32.9 ###
2001-Dec-12 Wed 11.75 ### 11.75 11.8 78.8 78.8 0.8
2001-Dec-11 Tue 11.5 ### 11.5 ### ### ### 0.0
2001-Dec-10 Mon 11.5 ### 11.5 11.5 70.5 70.5 ###
2001-Dec-07 Fri 10.82 10.82 10.8 10.8 ### ### ###
2001-Dec-06 Thu 10.8 10.8 10.8 10.8 1,986 21,448 75.9 75.9 ###
2001-Dec-05 Wed 10.7 ### ### 10.8 8,528 0 ### ### ###
2001-Dec-04 Tue 10.5 10.75 10.5 10.7 86.8 86.8 0.8
2001-Dec-03 Mon ### ### ### ### ### ### 0.0
2001-Nov-30 Fri 10.2 10.25 10.2 10.25 843 ### 68.4 68.4 0.7
2001-Nov-29 Thu ### 10.2 ### 10.2 3,920 ### 81.8 81.8 0.7
2001-Nov-28 Wed ### ### ### ### 4,120 0 ### ### 0.0
2001-Nov-27 Tue ### ### ### ### 11,825 0 ### ### 0.0
2001-Nov-26 Mon 9.981 9.981 ### ### 16,147 80,581 ### ### 0.0
2001-Nov-23 Fri ### ### 9.86 ### 4,678 ### ### ### 0.0
2001-Nov-22 Thu ### ### ### ### 640 0 29.1 29.1 0.0
2001-Nov-21 Wed ### ### ### ### ### ### 0.0
2001-Nov-20 Tue ### ### ### ### 70.4 70.4 0.0
2001-Nov-19 Mon 9.7 9.86 9.7 9.86 ### ### 0.7
2001-Nov-16 Fri ### 9.7 ### 9.7 283,157 ### ### ### 0.7
2001-Nov-15 Thu ### ### ### ### 1,955 0 ### ### 0.0
2001-Nov-14 Wed ### ### ### ### ### ### 0.0
2001-Nov-13 Tue 9.55 ### 9.55 ### 5,385 ### 83.6 83.6 0.0
2001-Nov-12 Mon ### ### 9.5 9.55 29.5 29.5 0.7
2001-Nov-09 Fri 9.29 9.5 9.29 9.5 3,350 31,473 ### ### 0.7
2001-Nov-08 Thu 9.25 ### 9.25 9.29 3,477 16,081 66.8 66.8 ###
2001-Nov-07 Wed 9.2 9.2 ### 9.2 4,654 ### 74.3 74.3 0.7
2001-Nov-06 Tue 9.2 9.2 9.2 9.2 ### ### 0.7
2001-Nov-05 Mon ### 9.2 ### ### 4,845 22,287 ### ### 0.0
2001-Nov-02 Fri 9.2 9.2 9.2 9.2 71.3 71.3 0.7
2001-Nov-01 Thu 9.2 9.2 9.2 9.2 71.2 71.2 0.7
2001-Oct-31 Wed 9.2 9.2 9.2 9.2 11,041 101,577 71.9 71.9 0.7
2001-Oct-30 Tue 9.2 9.2 9.2 9.2 ### ### 0.7
2001-Oct-29 Mon 9.2 9.2 9.2 9.2 70.1 70.1 0.7
2001-Oct-26 Fri ### 9.2 ### 9.2 73.6 73.6 0.7
2001-Oct-25 Thu 9.2 9.2 ### ### 21.0 21.0 0.0
2001-Oct-24 Wed 9.2 9.2 9.2 9.2 ### ### 0.7
2001-Oct-23 Tue ### ### ### ### ### ### 0.0
2001-Oct-22 Mon ### 9.25 ### 9.2 75.9 75.9 0.7
2001-Oct-19 Fri 9 9 9 9 36,253 326,277 72.6 72.6 0.6
2001-Oct-18 Thu 9 9 9 9 3,050 27,450 77.2 77.2 0.6
2001-Oct-17 Wed 9 9 9 9 67.0 67.0 0.6
2001-Oct-16 Tue 9 9 9 9 70.1 70.1 0.6
2001-Oct-15 Mon 9 9 9 9 ### ### 0.6
2001-Oct-12 Fri 9 9 9 9 ### ### 0.6
2001-Oct-11 Thu 9 9 9 9 68.8 68.8 0.6
2001-Oct-10 Wed 9 9 9 9 72.8 72.8 0.6
2001-Oct-09 Tue ### ### ### ### 2,140 0 67.2 67.2 0.0
2001-Oct-08 Mon ### ### ### ### ### ### 0.0
2001-Oct-05 Fri ### ### ### ### ### ### 0.0
2001-Oct-04 Thu ### ### ### ### 0 0.0
2001-Oct-03 Wed 9 9 ### ### 94,150 423,675 30.7 30.7 0.0
2001-Oct-02 Tue 9 9 9 9 1,220 10,980 62.2 62.2 0.6
2001-Oct-01 Mon 9 9 9 9 0 0.6
2001-Sep-28 Fri ### 9 8.86 9 ### ### 0.6
2001-Sep-27 Thu 9 9 8.85 8.85 ### ### 0.6
2001-Sep-26 Wed ### ### 8.7 8.7 ### ### ###
2001-Sep-25 Tue 8.79 9 8.79 9 81.8 81.8 0.6
2001-Sep-24 Mon 8.558 8.56 8.55 8.55 3,425 ### ### ### ###
2001-Sep-21 Fri 8.55 8.55 8.55 8.55 70.4 70.4 ###
2001-Sep-20 Thu ### ### 8.79 8.79 224 984 ### ### 0.6
2001-Sep-19 Wed 8.8 8.8 8.8 8.8 63.8 63.8 0.6
2001-Sep-18 Tue 8.555 8.56 8.4 8.4 3,142 26,644 ### ### ###
2001-Sep-17 Mon 8.71 8.71 8.55 8.55 ### ### ###
2001-Sep-14 Fri 9 9 8.7 8.7 1,450 ### ### ### ###
2001-Sep-13 Thu ### ### ### ### 0 0.0
2001-Sep-12 Wed 8.8 8.8 8.5 ### 14,080 ### ### ### 0.0
2001-Sep-11 Tue 9 9 9 9 2,150 19,350 70.7 70.7 0.6
2001-Sep-10 Mon 8.8 8.84 8.8 8.8 69.4 69.4 0.6
2001-Sep-07 Fri 8.7 8.7 8.7 8.7 0 ###
2001-Sep-06 Thu 8.7 8.7 8.7 8.7 0 ###
2001-Sep-05 Wed 8.8 8.8 8.7 8.7 4,788 ### ### ### ###
2001-Sep-04 Tue ### ### 8.7 8.7 8.8 8.8 ###
2001-Sep-03 Mon ### ### ### ### 12,854 0 ### ### 0.0
2001-Aug-31 Fri ### ### ### ### 17.7 17.7 0.0
2001-Aug-30 Thu ### 9.2 ### 9.2 80.2 80.2 0.7
2001-Aug-29 Wed 9.2 9.2 9.2 9.2 ### ### 0.7
2001-Aug-28 Tue 9.2 9.25 9.2 9.2 75.1 75.1 0.7
2001-Aug-27 Mon 8.85 9.2 8.85 9.2 15,380 ### ### ### 0.7
2001-Aug-24 Fri 8.85 8.85 8.85 8.85 0 0.6
2001-Aug-23 Thu 8.85 8.85 8.85 8.85 ### ### 0.6
2001-Aug-22 Wed 8.85 8.85 8.85 8.85 0 0.6
2001-Aug-21 Tue 8.56 8.85 8.56 8.85 1,584 13,788 92.8 92.8 0.6
2001-Aug-20 Mon 8.56 8.56 8.56 8.56 0 ###
2001-Aug-17 Fri 8.56 8.56 8.56 8.56 ### ### ###
2001-Aug-16 Thu 8.5 8.56 8.5 8.56 82.4 82.4 ###
2001-Aug-15 Wed 8.49 8.49 8.45 8.45 36.5 36.5 ###
2001-Aug-14 Tue 8.5 8.5 8.5 8.5 74.7 74.7 0.6
2001-Aug-13 Mon 8.5 8.5 8.5 8.5 72.9 72.9 0.6
2001-Aug-10 Fri 8.56 8.56 8.55 8.55 1,085 9,282 ### ### ###
2001-Aug-08 Wed 8.84 8.84 8.7 8.7 21.1 21.1 ###
2001-Aug-06 Mon 8.85 8.85 8.85 8.85 ### ### 0.6
2001-Aug-03 Fri 8.85 8.85 8.85 8.85 951 ### 71.8 71.8 0.6
2001-Aug-02 Thu 8.85 8.85 8.85 8.85 3,682 32,585 ### ### 0.6
2001-Aug-01 Wed 8.86 8.86 8.8 8.8 27.3 27.3 0.6
2001-Jul-31 Tue ### ### 8.8 8.8 1,189 ### 27.0 27.0 0.6
2001-Jul-30 Mon 8.8 ### 8.8 ### ### ### 0.0
2001-Jul-27 Fri 8.7 8.7 8.7 8.7 66.6 66.6 ###
2001-Jul-26 Thu ### ### ### ### 34.6 34.6 0.0
2001-Jul-25 Wed 8.247 8.247 8.247 8.247 ### ### ###
2001-Jul-24 Tue 8.2 8.2 8.2 8.2 ### ### 0.6
2001-Jul-23 Mon ### ### 7.8 8 14.6 14.6 ###
2001-Jul-20 Fri 8.7 8.7 8.7 8.7 0 ###
2001-Jul-19 Thu 8.75 8.75 8.7 8.7 ### ### ###
2001-Jul-18 Wed 9 9 9 9 322 ### ### ### 0.6
2001-Jul-17 Tue 9 ### 9 ### 650 2,925 85.0 85.0 0.0
2001-Jul-16 Mon 9 9 9 9 ### ### 0.6
2001-Jul-13 Fri 9 9 9 9 70.8 70.8 0.6
2001-Jul-12 Thu 9 9 9 9 1,480 13,320 ### ### 0.6
2001-Jul-11 Wed ### 9 ### 9 ### ### 0.6
2001-Jul-10 Tue 8.75 ### 8.7 ### ### ### 0.0
2001-Jul-09 Mon 9 9 9 9 0 0.6
2001-Jul-06 Fri ### 9 ### 9 6,570 ### 76.4 76.4 0.6
2001-Jul-05 Thu 8.7 8.7 8.7 8.7 69.3 69.3 ###
2001-Jul-04 Wed 8.7 8.7 8.7 8.7 0 ###
2001-Jul-03 Tue ### 8.7 ### 8.7 91,287 ### ### ### ###
2001-Jul-02 Mon 8.75 8.75 8.7 8.7 27.8 27.8 ###
2001-Jun-29 Fri 8.73 8.75 8.73 8.75 ### ### 0.6
2001-Jun-28 Thu 8.45 8.45 8.45 8.45 575 4,858 ### ### ###
2001-Jun-27 Wed 8.7 8.74 8.7 8.74 72.4 72.4 0.6
2001-Jun-26 Tue 8.5 8.7 8.5 8.7 84.9 84.9 ###
2001-Jun-25 Mon ### 8.5 ### 8.5 570 2,422 85.6 85.6 0.6
2001-Jun-22 Fri ### ### ### ### 0 0.0
2001-Jun-21 Thu ### ### ### ### 0 0.0
2001-Jun-20 Wed ### ### ### ### 1,342 0 69.8 69.8 0.0
2001-Jun-19 Tue ### ### ### ### 0 0.0
2001-Jun-18 Mon ### ### ### ### 0 0.0
2001-Jun-15 Fri 8.45 8.5 ### ### ### ### 0.0
2001-Jun-14 Thu 8.5 8.5 8.5 8.5 ### ### 0.6
2001-Jun-13 Wed 8.41 8.41 8.41 8.41 0 ###
2001-Jun-12 Tue 8.41 8.41 8.41 8.41 75.5 75.5 ###
2001-Jun-11 Mon 8.47 8.47 8.47 8.47 0 ###
2001-Jun-08 Fri 8.47 8.47 8.47 8.47 0 ###
2001-Jun-07 Thu 8.47 8.47 8.47 8.47 0 ###
2001-Jun-06 Wed 8.5 8.5 8.47 8.47 ### ### ###
2001-Jun-05 Tue ### ### ### ### ### ### 0.0
2001-Jun-04 Mon ### 8.74 8.5 8.74 2,620 22,584 81.3 81.3 0.6
2001-Jun-01 Fri 8.5 8.5 8.5 8.5 25,185 214,072 ### ### 0.6
2001-May-31 Thu ### ### ### ### 1,023 0 ### ### 0.0
2001-May-30 Wed 8.51 8.51 8.5 8.5 39.0 39.0 0.6
2001-May-29 Tue 8.7 8.7 8.7 8.7 675 5,872 74.5 74.5 ###
2001-May-28 Mon 8.75 8.75 8.75 8.75 ### ### 0.6
2001-May-25 Fri 8.75 8.75 8.7 8.75 ### ### 0.6
2001-May-24 Thu 8.75 8.75 8.75 8.75 71.8 71.8 0.6
2001-May-23 Wed 8.75 8.75 8.72 8.75 5,484 ### ### ### 0.6
2001-May-22 Tue 8.75 8.75 8.75 8.75 ### ### 0.6
2001-May-21 Mon 8.7 8.7 8.7 8.7 ### ### ###
2001-May-18 Fri 8.75 8.75 8.7 8.75 2,245 19,587 ### ### 0.6
2001-May-17 Thu 8.75 8.75 8.75 8.75 1,742 15,242 ### ### 0.6
2001-May-16 Wed 8.7 8.7 8.7 8.7 0 ###
2001-May-15 Tue ### ### 8.7 8.7 ### ### ###
2001-May-14 Mon ### ### ### ### ### ### 0.0
2001-May-11 Fri ### 9 ### 9 91.1 91.1 0.6
2001-May-10 Thu 8.75 8.75 ### ### ### ### 0.0
2001-May-09 Wed ### ### ### ### ### ### 0.0
2001-May-08 Tue 8.4 8.4 8.4 8.4 ### ### ###
2001-May-07 Mon 9.4 9.4 ### ### 2.8 2.8 0.0
2001-May-04 Fri 9.8 9.8 9.75 9.8 ### ### 0.7
2001-May-03 Thu ### ### 9.8 9.8 7,650 37,485 ### ### 0.7
2001-May-02 Wed ### ### 9.89 9.89 ### ### ###
2001-May-01 Tue ### ### ### ### 1,950 0 ### ### 0.0
2001-Apr-30 Mon 9.982 ### ### ### 72.8 72.8 0.0
2001-Apr-27 Fri ### ### ### ### 2,450 0 71.5 71.5 0.0
2001-Apr-26 Thu ### ### ### ### 70.3 70.3 0.0
2001-Apr-25 Wed 9.5 9.5 9.5 9.5 0 0.7
2001-Apr-24 Tue 9.5 9.5 9.5 9.5 170 ### ### ### 0.7
2001-Apr-23 Mon 9.5 9.5 9.5 9.5 280 ### 76.4 76.4 0.7
2001-Apr-20 Fri 9.2 ### 9.2 ### ### ### 0.0
2001-Apr-19 Thu ### ### ### ### 0 0.0
2001-Apr-18 Wed ### ### ### ### 0 0.0
2001-Apr-17 Tue ### ### ### ### 2,143 0 ### ### 0.0
2001-Apr-16 Mon 9 9 9 9 0 0.6
2001-Apr-13 Fri 9 9 9 9 0 0.6
2001-Apr-12 Thu 9 9 9 9 0 0.6
2001-Apr-11 Wed 9 9 9 9 ### ### 0.6
2001-Apr-10 Tue 9 ### 8.85 8.85 ### ### 0.6
2001-Apr-09 Mon ### 9 8.85 9 ### ### 0.6
2001-Apr-06 Fri ### ### ### ### 0 0.0
2001-Apr-05 Thu ### ### ### ### ### ### 0.0
2001-Apr-04 Wed ### ### ### ### 677 0 ### ### 0.0
2001-Apr-03 Tue 9.2 9.2 9.2 9.2 73.6 73.6 0.7
2001-Apr-02 Mon ### 9.2 ### 9.2 10,147 46,676 71.8 71.8 0.7
2001-Mar-30 Fri ### 9.2 ### 9.2 4,776 ### ### ### 0.7
2001-Mar-29 Thu ### ### ### ### 2,224 0 18.8 18.8 0.0
2001-Mar-27 Tue ### ### ### ### 540 0 70.0 70.0 0.0
2001-Mar-26 Mon ### ### ### ### 71.3 71.3 0.0
2001-Mar-23 Fri ### ### ### ### 1,550 0 83.4 83.4 0.0
2001-Mar-22 Thu 9.2 9.2 ### ### 37.4 37.4 0.0
2001-Mar-21 Wed 9.2 9.2 9.2 9.2 921 8,473 73.0 73.0 0.7
2001-Mar-20 Tue ### ### 9 ### 74.9 74.9 0.0
2001-Mar-19 Mon ### ### ### ### 1,455 0 79.1 79.1 0.0
2001-Mar-16 Fri ### ### ### ### 66.1 66.1 0.0
2001-Mar-15 Thu ### ### ### ### 77.8 77.8 0.0
2001-Mar-14 Wed ### ### ### ### 2,620 0 26.8 26.8 0.0
2001-Mar-13 Tue 9.2 9.2 ### ### ### ### 0.0
2001-Mar-12 Mon 9.2 9.2 9.2 9.2 950 8,740 76.2 76.2 0.7
2001-Mar-09 Fri ### ### ### ### ### ### 0.0
2001-Mar-08 Thu ### ### ### ### ### ### 0.0
2001-Mar-07 Wed 9.25 9.25 ### 9.25 4,374 20,229 68.9 68.9 ###
2001-Mar-06 Tue 9.25 9.25 9.25 9.25 72.6 72.6 ###
2001-Mar-05 Mon ### 9.25 9 9.25 91.2 91.2 ###
2001-Mar-02 Fri 8.8 8.8 8.8 8.8 ### ### 0.6
2001-Mar-01 Thu 9 9 9 9 2,278 ### 70.5 70.5 0.6
2001-Feb-28 Wed ### ### ### ### ### ### 0.0
2001-Feb-27 Tue ### 8.5 ### 8.5 94.3 94.3 0.6
2001-Feb-26 Mon ### ### ### ### 72.9 72.9 0.0
2001-Feb-22 Thu 8 8 8 8 1,071 ### 71.4 71.4 ###
2001-Feb-21 Wed 8 8 8 8 73.3 73.3 ###
2001-Feb-20 Tue 8 8 8 8 1,125 ### 69.8 69.8 ###
2001-Feb-19 Mon 8 8 8 8 1,350 ### 77.3 77.3 ###
2001-Feb-13 Tue 8 8 ### ### ### ### 0.0
2001-Feb-09 Fri 8 8 8 8 ### ### ###
2001-Feb-08 Thu ### ### ### ### ### ### 0.0
2001-Feb-07 Wed 7.958 7.958 ### ### ### ### 0.0
2001-Feb-06 Tue 8 8 8 8 2,751 ### 71.5 71.5 ###
2001-Feb-05 Mon 8 8 8 8 ### ### ###
2001-Feb-02 Fri ### 8 ### 8 83.1 83.1 ###
2001-Feb-01 Thu 7.8 7.8 7.8 7.8 68.8 68.8 0.6
2001-Jan-31 Wed 7.8 7.8 7.8 7.8 72.1 72.1 0.6
2001-Jan-30 Tue ### ### ### ### ### ### 0.0
2001-Jan-24 Wed 7.5 7.5 7.5 7.5 ### ### 0.5
2001-Jan-23 Tue 7.8 7.8 7.8 7.8 ### ### 0.6
2001-Jan-22 Mon 7.75 7.8 ### ### ### ### 0.0
2001-Jan-17 Wed ### ### ### ### 620 0 ### ### 0.0
2001-Jan-15 Mon 7.8 7.8 7.8 7.8 678 5,288 ### ### 0.6
2001-Jan-09 Tue 7.85 7.85 7.85 7.85 126 989 74.4 74.4 ###
2001-Jan-08 Mon 7.85 7.85 7.85 7.85 124 973 73.7 73.7 ###
2001-Jan-05 Fri ### ### ### ### ### ### 0.0
2001-Jan-04 Thu ### ### ### ### ### ### 0.0
2001-Jan-02 Tue ### ### ### ### ### ### 0.0
2001-Jan-01 Mon ### ### ### ### ### ### 0.0
2000-Dec-29 Fri ### ### ### ### ### ### 0.0
2000-Dec-28 Thu ### ### ### ### 73.0 73.0 0.0
2000-Dec-27 Wed ### ### ### ### 350 0 67.5 67.5 0.0


<< Previous 1 2 3 4 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-13 14:07:08 thru 2025-05-13 14:07:09 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000