End of day Prices (full format), 600 Days for (ASX) ASX LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2001-Aug-10 Fri
| ###
| 13.49
| 13.28
| 13.29
| 84,623
| 1,132,678
| ###
| ###
| ### |
2001-Aug-09 Thu
| ###
| 13.5
| 13.285
| 13.285
|
|
| ###
| ###
| 0.9 |
2001-Aug-08 Wed
| ###
| 13.47
| ###
| ###
| 67,285
| ###
| 70.6
| 70.6
| 0.0 |
2001-Aug-07 Tue
| 13.586
| 13.586
| ###
| ###
| 103,222
| 701,187
| ###
| ###
| 0.0 |
2001-Aug-06 Mon
| 13.41
| ###
| 13.41
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2001-Aug-03 Fri
| 13.475
| 13.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-02 Thu
| ###
| 13.41
| ###
| 13.386
| 279,945
| ###
| ###
| ###
| ### |
2001-Aug-01 Wed
| 13.057
| 13.28
| ###
| 13.28
|
|
| 81.6
| 81.6
| 0.9 |
2001-Jul-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-30 Mon
| 13.25
| 13.4
| ###
| 13.175
| 69,456
| 465,355
| 31.4
| 31.4
| ### |
2001-Jul-27 Fri
| ###
| 13.28
| ###
| 13.22
| 200,542
| ###
| 67.4
| 67.4
| 0.9 |
2001-Jul-26 Thu
| 13.5
| 13.5
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2001-Jul-25 Wed
| ###
| 13.57
| ###
| 13.46
| 322,324
| ###
| 37.1
| 37.1
| ### |
2001-Jul-24 Tue
| 13.8
| 13.8
| 13.7
| 13.7
|
|
| ###
| ###
| 1.0 |
2001-Jul-23 Mon
| 13.85
| ###
| 13.85
| 13.86
|
|
| 77.9
| 77.9
| ### |
2001-Jul-20 Fri
| 13.975
| 13.975
| 13.83
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-19 Thu
| 13.844
| ###
| 13.844
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2001-Jul-18 Wed
| ###
| ###
| 13.83
| 13.83
|
|
| ###
| ###
| 1.0 |
2001-Jul-17 Tue
| 13.8
| ###
| 13.8
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-16 Mon
| ###
| 13.824
| ###
| 13.824
|
|
| ###
| ###
| 1.0 |
2001-Jul-13 Fri
| 13.7
| 13.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-12 Thu
| ###
| ###
| 13.54
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-11 Wed
| 13.5
| ###
| 13.45
| ###
| 733,722
| 4,934,280
| 71.5
| 71.5
| 0.0 |
2001-Jul-10 Tue
| ###
| 13.55
| ###
| 13.52
| 177,089
| 1,199,777
| ###
| ###
| 1.0 |
2001-Jul-09 Mon
| 13.42
| 13.45
| ###
| 13.41
|
|
| ###
| ###
| 1.0 |
2001-Jul-06 Fri
| 13.183
| 13.49
| ###
| 13.47
|
|
| 86.8
| 86.8
| 1.0 |
2001-Jul-05 Thu
| 13.4
| 13.42
| ###
| 13.271
|
|
| 25.4
| 25.4
| 0.9 |
2001-Jul-04 Wed
| 13.85
| ###
| 13.4
| ###
| 254,475
| 1,704,982
| 14.8
| 14.8
| 0.0 |
2001-Jul-03 Tue
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2001-Jul-02 Mon
| 13.8
| ###
| 13.8
| 13.921
| 261,444
| ###
| 73.8
| 73.8
| 1.0 |
2001-Jun-29 Fri
| ###
| 14.252
| 13.83
| 14.252
|
|
| ###
| ###
| ### |
2001-Jun-28 Thu
| 13.843
| ###
| 13.82
| 13.89
|
|
| ###
| ###
| 1.0 |
2001-Jun-27 Wed
| ###
| ###
| 13.755
| 13.755
|
|
| 29.1
| 29.1
| 1.0 |
2001-Jun-26 Tue
| 13.85
| 13.988
| 13.85
| 13.988
|
|
| ###
| ###
| ### |
2001-Jun-25 Mon
| 13.48
| ###
| 13.47
| 13.854
|
|
| 86.8
| 86.8
| ### |
2001-Jun-22 Fri
| ###
| 13.55
| ###
| 13.46
| 116,423
| ###
| ###
| ###
| ### |
2001-Jun-21 Thu
| ###
| 13.55
| ###
| 13.47
| 276,953
| 1,876,356
| ###
| ###
| 1.0 |
2001-Jun-20 Wed
| ###
| ###
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2001-Jun-19 Tue
| 12.949
| 13.2
| 12.949
| ###
| 100,775
| 1,317,582
| ###
| ###
| 0.0 |
2001-Jun-18 Mon
| 13.024
| 13.024
| 12.83
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2001-Jun-15 Fri
| ###
| ###
| ###
| ###
| 50,942
| 0
| ###
| ###
| 0.0 |
2001-Jun-14 Thu
| ###
| ###
| ###
| ###
| 271,455
| 0
| 34.7
| 34.7
| 0.0 |
2001-Jun-13 Wed
| ###
| ###
| ###
| ###
| 349,048
| 0
| ###
| ###
| 0.0 |
2001-Jun-12 Tue
| ###
| ###
| 12.89
| ###
| 166,078
| 1,070,372
| 42.1
| 42.1
| 0.0 |
2001-Jun-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jun-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-07 Thu
| 12.8
| ###
| 12.74
| ###
| 156,243
| ###
| ###
| ###
| 0.0 |
2001-Jun-06 Wed
| ###
| 12.85
| 12.72
| 12.82
| 168,322
| ###
| 76.5
| 76.5
| 0.9 |
2001-Jun-05 Tue
| 12.89
| ###
| 12.8
| 12.82
| 92,656
| ###
| 37.2
| 37.2
| 0.9 |
2001-Jun-04 Mon
| ###
| 12.87
| ###
| 12.79
| 214,720
| 1,381,723
| 79.7
| 79.7
| ### |
2001-Jun-01 Fri
| ###
| 12.8
| 12.53
| 12.55
|
|
| 34.0
| 34.0
| ### |
2001-May-31 Thu
| 12.56
| 12.56
| 12.48
| 12.52
| 215,023
| 2,692,087
| 38.4
| 38.4
| 0.9 |
2001-May-30 Wed
| 12.79
| 12.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-29 Tue
| ###
| ###
| ###
| 12.7
| 104,824
| 0
| ###
| ###
| 0.9 |
2001-May-28 Mon
| ###
| ###
| ###
| ###
| 63,654
| 0
| 19.4
| 19.4
| 0.0 |
2001-May-25 Fri
| 13.2
| ###
| ###
| ###
| 388,147
| 0
| ###
| ###
| 0.0 |
2001-May-24 Thu
| 12.983
| ###
| 12.85
| ###
| 77,948
| ###
| 82.5
| 82.5
| 0.0 |
2001-May-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-22 Tue
| 12.981
| 13.2
| 12.981
| ###
| 75,773
| ###
| 79.3
| 79.3
| 0.0 |
2001-May-21 Mon
| 13.028
| ###
| 13.028
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2001-May-18 Fri
| 12.928
| ###
| ###
| ###
| 156,929
| 0
| ###
| ###
| 0.0 |
2001-May-17 Thu
| ###
| ###
| 12.89
| ###
| 85,729
| 552,523
| 35.0
| 35.0
| 0.0 |
2001-May-16 Wed
| 12.75
| 12.85
| 12.7
| 12.8
| 77,923
| ###
| 75.5
| 75.5
| 0.9 |
2001-May-15 Tue
| 12.75
| 12.8
| 12.7
| 12.75
| 64,980
| ###
| ###
| ###
| ### |
2001-May-14 Mon
| 12.729
| 12.75
| ###
| 12.71
| 103,351
| ###
| ###
| ###
| 0.9 |
2001-May-11 Fri
| 12.7
| 12.78
| ###
| 12.77
|
|
| ###
| ###
| 0.9 |
2001-May-10 Thu
| ###
| 12.7
| ###
| 12.7
|
|
| ###
| ###
| 0.9 |
2001-May-09 Wed
| 12.57
| ###
| 12.53
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2001-May-08 Tue
| 12.5
| ###
| 12.46
| 12.53
|
|
| 77.2
| 77.2
| ### |
2001-May-07 Mon
| 12.42
| ###
| 12.41
| 12.5
|
|
| ###
| ###
| 0.9 |
2001-May-04 Fri
| 12.29
| 12.47
| 12.29
| ###
| 72,873
| ###
| ###
| ###
| 0.0 |
2001-May-03 Thu
| 12.22
| ###
| 12.2
| 12.29
| 82,040
| 500,443
| 73.5
| 73.5
| 0.9 |
2001-May-02 Wed
| 12.25
| ###
| 12.2
| 12.2
| 95,427
| ###
| 33.2
| 33.2
| ### |
2001-May-01 Tue
| ###
| ###
| ###
| 12.23
| 26,085
| 0
| ###
| ###
| ### |
2001-Apr-30 Mon
| 12.244
| ###
| 12.2
| 12.2
|
|
| 31.7
| 31.7
| ### |
2001-Apr-27 Fri
| ###
| ###
| 12.2
| ###
| 38,626
| ###
| 30.5
| 30.5
| 0.0 |
2001-Apr-26 Thu
| ###
| ###
| 12.25
| 12.26
|
|
| 25.8
| 25.8
| 0.9 |
2001-Apr-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-24 Tue
| 12.2
| ###
| 12.2
| ###
| 75,183
| ###
| 82.5
| 82.5
| 0.0 |
2001-Apr-23 Mon
| 12.2
| ###
| ###
| ###
| 121,473
| 0
| 34.4
| 34.4
| 0.0 |
2001-Apr-20 Fri
| 12.624
| 12.624
| 12.2
| 12.2
| 130,170
| 1,615,670
| ###
| ###
| ### |
2001-Apr-19 Thu
| ###
| ###
| 12.56
| 12.655
| 95,347
| 598,779
| ###
| ###
| ### |
2001-Apr-18 Wed
| ###
| ###
| ###
| 12.54
|
|
| ###
| ###
| 0.9 |
2001-Apr-17 Tue
| ###
| ###
| 12.4
| 12.5
|
|
| 29.4
| 29.4
| 0.9 |
2001-Apr-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-12 Thu
| ###
| ###
| 12.55
| ###
| 105,482
| ###
| ###
| ###
| 0.0 |
2001-Apr-11 Wed
| ###
| 12.7
| 12.5
| ###
| 101,625
| 1,280,475
| ###
| ###
| 0.0 |
2001-Apr-10 Tue
| ###
| 12.7
| 12.4
| 12.49
|
|
| ###
| ###
| 0.9 |
2001-Apr-09 Mon
| 12.7
| 12.75
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2001-Apr-06 Fri
| 12.5
| 12.74
| 12.5
| ###
| 184,627
| ###
| 81.6
| 81.6
| 0.0 |
2001-Apr-05 Thu
| ###
| 12.42
| ###
| 12.42
|
|
| ###
| ###
| 0.9 |
2001-Apr-04 Wed
| ###
| ###
| ###
| ###
| 68,282
| 0
| 26.4
| 26.4
| 0.0 |
2001-Apr-03 Tue
| ###
| 12.45
| 12.27
| 12.45
|
|
| 82.1
| 82.1
| ### |
2001-Apr-02 Mon
| ###
| 12.45
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2001-Mar-30 Fri
| ###
| ###
| ###
| 12.25
|
|
| ###
| ###
| 0.9 |
2001-Mar-29 Thu
| ###
| 12.28
| ###
| 12.2
| 144,549
| ###
| ###
| ###
| ### |
2001-Mar-28 Wed
| ###
| 12.29
| ###
| ###
| 188,242
| 1,156,747
| 72.4
| 72.4
| 0.0 |
2001-Mar-27 Tue
| ###
| ###
| ###
| 12.046
|
|
| ###
| ###
| ### |
2001-Mar-26 Mon
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2001-Mar-23 Fri
| 11.78
| ###
| 11.5
| 11.589
|
|
| ###
| ###
| 0.8 |
2001-Mar-22 Thu
| ###
| ###
| ###
| 11.78
| 132,589
| 0
| ###
| ###
| ### |
2001-Mar-21 Wed
| 11.7
| ###
| 11.55
| ###
| 89,173
| 514,974
| 86.2
| 86.2
| 0.0 |
2001-Mar-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-19 Mon
| 11.8
| 11.8
| 11.49
| 11.544
| 352,758
| ###
| 24.4
| 24.4
| 0.8 |
2001-Mar-16 Fri
| 12.189
| 12.189
| 11.85
| 11.85
|
|
| ###
| ###
| ### |
2001-Mar-15 Thu
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2001-Mar-14 Wed
| 12.45
| 12.58
| 12.45
| 12.52
| 135,026
| 1,689,850
| 73.8
| 73.8
| 0.9 |
2001-Mar-13 Tue
| ###
| 12.5
| ###
| 12.42
| 116,752
| ###
| 43.5
| 43.5
| 0.9 |
2001-Mar-12 Mon
| 12.7
| 12.7
| 12.5
| ###
| 66,824
| 841,982
| 37.1
| 37.1
| 0.0 |
2001-Mar-09 Fri
| 12.8
| ###
| 12.7
| 12.7
|
|
| 31.4
| 31.4
| 0.9 |
2001-Mar-08 Thu
| ###
| ###
| 12.8
| 12.8
| 69,047
| ###
| ###
| ###
| 0.9 |
2001-Mar-07 Wed
| ###
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2001-Mar-06 Tue
| 13.25
| ###
| 13.22
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-05 Mon
| 13.2
| ###
| ###
| ###
| 108,422
| 0
| ###
| ###
| 0.0 |
2001-Mar-02 Fri
| ###
| ###
| ###
| 13.2
|
|
| 28.7
| 28.7
| 0.9 |
2001-Mar-01 Thu
| ###
| 13.45
| ###
| 13.45
| 193,421
| 1,300,756
| ###
| ###
| ### |
2001-Feb-28 Wed
| ###
| 13.2
| 12.7
| ###
| 169,521
| ###
| 72.2
| 72.2
| 0.0 |
2001-Feb-27 Tue
| 13.273
| 13.273
| ###
| ###
| 100,881
| ###
| ###
| ###
| 0.0 |
2001-Feb-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-23 Fri
| 13.343
| 13.4
| ###
| 13.4
|
|
| 70.6
| 70.6
| 1.0 |
2001-Feb-22 Thu
| ###
| ###
| ###
| ###
| 63,958
| 0
| ###
| ###
| 0.0 |
2001-Feb-21 Wed
| 13.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-20 Tue
| ###
| 13.28
| ###
| 13.25
| 71,258
| 473,153
| 83.0
| 83.0
| ### |
2001-Feb-19 Mon
| ###
| ###
| ###
| ###
| 136,120
| 0
| ###
| ###
| 0.0 |
2001-Feb-16 Fri
| ###
| 13.2
| ###
| ###
| 113,644
| 750,050
| ###
| ###
| 0.0 |
2001-Feb-15 Thu
| 12.86
| ###
| 12.82
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2001-Feb-14 Wed
| ###
| ###
| ###
| 12.85
| 123,049
| 0
| ###
| ###
| 0.9 |
2001-Feb-13 Tue
| ###
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2001-Feb-12 Mon
| 12.75
| 12.75
| ###
| 12.7
|
|
| ###
| ###
| 0.9 |
2001-Feb-09 Fri
| 12.856
| ###
| 12.76
| 12.81
| 110,224
| 703,229
| ###
| ###
| ### |
2001-Feb-08 Thu
| 12.79
| 12.87
| 12.75
| 12.85
|
|
| 74.0
| 74.0
| 0.9 |
2001-Feb-07 Wed
| ###
| ###
| 12.79
| 12.79
|
|
| 30.8
| 30.8
| ### |
2001-Feb-06 Tue
| 12.85
| ###
| 12.85
| ###
| 90,841
| 583,653
| ###
| ###
| 0.0 |
2001-Feb-05 Mon
| ###
| ###
| 12.74
| ###
| 85,053
| 541,787
| ###
| ###
| 0.0 |
2001-Feb-02 Fri
| ###
| ###
| ###
| ###
| 80,972
| 0
| ###
| ###
| 0.0 |
2001-Feb-01 Thu
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2001-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2001-Jan-30 Tue
| 12.85
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2001-Jan-29 Mon
| 13.072
| 13.072
| 12.8
| 12.85
|
|
| ###
| ###
| 0.9 |
2001-Jan-25 Thu
| ###
| 13.2
| ###
| ###
| 124,543
| 821,983
| 71.3
| 71.3
| 0.0 |
2001-Jan-24 Wed
| ###
| ###
| 12.82
| ###
| 82,570
| 529,273
| 73.1
| 73.1
| 0.0 |
2001-Jan-23 Tue
| 12.72
| ###
| 12.72
| 12.854
| 44,650
| 283,974
| ###
| ###
| 0.9 |
2001-Jan-22 Mon
| ###
| ###
| 12.73
| 12.73
| 110,170
| ###
| ###
| ###
| ### |
2001-Jan-19 Fri
| 12.8
| ###
| 12.8
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-18 Thu
| ###
| 12.78
| ###
| 12.75
|
|
| ###
| ###
| ### |
2001-Jan-17 Wed
| ###
| 12.52
| ###
| 12.46
|
|
| 76.3
| 76.3
| 0.9 |
2001-Jan-16 Tue
| 12.181
| 12.49
| ###
| 12.28
|
|
| ###
| ###
| 0.9 |
2001-Jan-15 Mon
| ###
| 12.75
| ###
| ###
| 98,153
| 625,725
| 14.4
| 14.4
| 0.0 |
2001-Jan-12 Fri
| 12.83
| 12.83
| 12.75
| 12.8
| 155,428
| 1,987,924
| 31.0
| 31.0
| 0.9 |
2001-Jan-11 Thu
| ###
| ###
| ###
| 12.8
| 141,746
| 0
| 75.9
| 75.9
| 0.9 |
2001-Jan-10 Wed
| ###
| ###
| 12.8
| 12.85
| 375,828
| ###
| ###
| ###
| 0.9 |
2001-Jan-09 Tue
| ###
| ###
| ###
| ###
| 84,224
| 0
| 13.7
| 13.7
| 0.0 |
2001-Jan-08 Mon
| 13.45
| 13.45
| ###
| 13.4
| 356,626
| ###
| ###
| ###
| 1.0 |
2001-Jan-05 Fri
| ###
| 13.48
| 13.21
| 13.48
|
|
| ###
| ###
| 1.0 |
2001-Jan-04 Thu
| 12.941
| 13.29
| 12.941
| 13.29
| 314,742
| ###
| ###
| ###
| ### |
2001-Jan-03 Wed
| 12.81
| ###
| 12.74
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-02 Tue
| ###
| ###
| 12.75
| 12.83
|
|
| 27.7
| 27.7
| ### |
2001-Jan-01 Mon
| 12.86
| ###
| 12.656
| 12.656
| 102,548
| 648,923
| 20.2
| 20.2
| ### |
2000-Dec-29 Fri
| 12.86
| ###
| 12.656
| 12.656
| 102,548
| 648,923
| 20.2
| 20.2
| ### |
2000-Dec-28 Thu
| ###
| ###
| 12.82
| 12.86
|
|
| ###
| ###
| 0.9 |
2000-Dec-27 Wed
| ###
| ###
| 12.85
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-26 Tue
| ###
| 13.26
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2000-Dec-25 Mon
| ###
| 13.26
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2000-Dec-22 Fri
| ###
| 13.26
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2000-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2000-Dec-20 Wed
| 13.71
| 13.71
| 13.44
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-19 Tue
| 13.58
| 13.8
| 13.58
| 13.72
|
|
| ###
| ###
| ### |
2000-Dec-18 Mon
| 13.549
| 13.7
| 13.549
| 13.58
| 144,875
| 1,973,849
| 75.1
| 75.1
| ### |
2000-Dec-15 Fri
| ###
| ###
| ###
| 13.74
| 126,543
| 0
| ###
| ###
| ### |
2000-Dec-14 Thu
| ###
| ###
| 13.83
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2000-Dec-13 Wed
| ###
| ###
| 13.85
| ###
| 254,424
| 1,761,886
| 32.6
| 32.6
| 0.0 |
2000-Dec-12 Tue
| ###
| ###
| ###
| ###
| 182,684
| 0
| ###
| ###
| 0.0 |
2000-Dec-11 Mon
| ###
| 13.72
| ###
| 13.7
| 65,055
| 446,277
| 74.9
| 74.9
| 1.0 |
2000-Dec-08 Fri
| 13.588
| ###
| 13.5
| ###
| 155,822
| ###
| ###
| ###
| 0.0 |
2000-Dec-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-06 Wed
| 14.044
| ###
| ###
| ###
| 374,523
| 0
| 43.5
| 43.5
| 0.0 |
2000-Dec-05 Tue
| ###
| ###
| ###
| ###
| 322,881
| 0
| ###
| ###
| 0.0 |
2000-Dec-04 Mon
| 13.671
| 13.7
| 13.58
| 13.7
|
|
| ###
| ###
| 1.0 |
2000-Dec-01 Fri
| 13.51
| 13.75
| 13.45
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-30 Thu
| 13.755
| 13.755
| 13.5
| ###
| 129,446
| 1,764,025
| ###
| ###
| 0.0 |
2000-Nov-29 Wed
| 13.441
| 13.7
| 13.4
| 13.7
| 173,471
| ###
| ###
| ###
| 1.0 |
2000-Nov-28 Tue
| 13.2
| 13.43
| ###
| 13.4
| 168,929
| 1,134,358
| 85.2
| 85.2
| 1.0 |
2000-Nov-27 Mon
| 13.056
| 13.2
| 13.056
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-24 Fri
| 13.2
| 13.2
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2000-Nov-23 Thu
| ###
| ###
| ###
| 13.2
|
|
| 86.4
| 86.4
| 0.9 |
2000-Nov-22 Wed
| ###
| ###
| 12.75
| ###
| 295,682
| 1,884,972
| ###
| ###
| 0.0 |
2000-Nov-21 Tue
| ###
| 13.25
| ###
| ###
| 152,386
| 1,009,557
| 34.8
| 34.8
| 0.0 |
2000-Nov-20 Mon
| ###
| 13.44
| ###
| 13.25
| 159,572
| 1,072,323
| ###
| ###
| ### |
2000-Nov-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-16 Thu
| 12.75
| 12.88
| 12.7
| 12.88
| 198,677
| 2,541,078
| 78.3
| 78.3
| ### |
2000-Nov-15 Wed
| 12.5
| 12.75
| 12.47
| 12.743
|
|
| 80.6
| 80.6
| ### |
2000-Nov-13 Mon
| ###
| ###
| ###
| 12.5
|
|
| 30.8
| 30.8
| 0.9 |
2000-Nov-10 Fri
| ###
| 12.679
| ###
| 12.679
| 204,686
| ###
| 93.8
| 93.8
| 0.9 |
2000-Nov-09 Thu
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2000-Nov-08 Wed
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2000-Nov-07 Tue
| ###
| ###
| ###
| ###
| 118,151
| 0
| ###
| ###
| 0.0 |
2000-Nov-06 Mon
| ###
| ###
| 11.85
| ###
| 80,421
| ###
| 26.4
| 26.4
| 0.0 |
2000-Nov-03 Fri
| ###
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2000-Nov-02 Thu
| 11.81
| ###
| 11.81
| ###
| 79,627
| ###
| 73.8
| 73.8
| 0.0 |
2000-Nov-01 Wed
| 11.781
| ###
| 11.77
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-31 Tue
| 11.859
| ###
| 11.75
| 11.79
|
|
| 35.3
| 35.3
| 0.8 |
2000-Oct-30 Mon
| ###
| ###
| 11.8
| 11.856
|
|
| 34.9
| 34.9
| ### |
2000-Oct-27 Fri
| ###
| ###
| ###
| ###
| 63,440
| 0
| 68.9
| 68.9
| 0.0 |
2000-Oct-26 Thu
| ###
| ###
| 11.81
| ###
| 193,680
| 1,143,680
| ###
| ###
| 0.0 |
2000-Oct-25 Wed
| 11.8
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2000-Oct-24 Tue
| ###
| ###
| ###
| ###
| 138,478
| 0
| 29.7
| 29.7
| 0.0 |
2000-Oct-23 Mon
| ###
| ###
| ###
| ###
| 269,280
| 0
| ###
| ###
| 0.0 |
2000-Oct-20 Fri
| ###
| ###
| ###
| ###
| 511,928
| 0
| ###
| ###
| 0.0 |
2000-Oct-19 Thu
| ###
| 11.75
| 11.5
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2000-Oct-18 Wed
| 11.643
| 11.74
| 11.5
| ###
| 101,853
| ###
| 75.1
| 75.1
| 0.0 |
2000-Oct-17 Tue
| 11.75
| 11.75
| 11.56
| ###
| 70,857
| ###
| ###
| ###
| 0.0 |
2000-Oct-16 Mon
| 11.423
| 11.75
| 11.423
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-13 Fri
| 11.25
| 11.41
| 11.2
| 11.4
| 820,523
| ###
| ###
| ###
| 0.8 |
2000-Oct-12 Thu
| 11.4
| ###
| 11.4
| 11.56
|
|
| 85.0
| 85.0
| 0.8 |
2000-Oct-11 Wed
| ###
| ###
| ###
| 11.47
| 470,377
| 0
| ###
| ###
| ### |
2000-Oct-10 Tue
| ###
| ###
| ###
| ###
| 540,447
| 0
| 96.4
| 96.4
| 0.0 |
2000-Oct-09 Mon
| ###
| ###
| ###
| ###
| 169,976
| 0
| 27.2
| 27.2
| 0.0 |
2000-Oct-06 Fri
| ###
| ###
| 11.2
| 11.26
| 103,748
| 580,988
| ###
| ###
| 0.8 |
2000-Oct-05 Thu
| 11.2
| ###
| 11.2
| 11.29
| 284,477
| 1,593,071
| 73.7
| 73.7
| ### |
2000-Oct-04 Wed
| ###
| 11.25
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2000-Oct-03 Tue
| ###
| ###
| ###
| ###
|
|
| 91.0
| 91.0
| 0.0 |
2000-Oct-02 Mon
| ###
| ###
| 10.55
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-29 Fri
| ###
| ###
| 10.56
| 10.57
| 341,050
| 1,800,744
| ###
| ###
| 0.8 |
2000-Sep-28 Thu
| 10.5
| ###
| 10.5
| 10.55
| 141,221
| ###
| 67.4
| 67.4
| ### |
2000-Sep-27 Wed
| 10.57
| 10.57
| 10.45
| 10.48
|
|
| ###
| ###
| 0.7 |
2000-Sep-26 Tue
| ###
| ###
| 10.556
| 10.556
|
|
| ###
| ###
| 0.8 |
2000-Sep-25 Mon
| ###
| 10.7
| ###
| 10.54
|
|
| ###
| ###
| 0.8 |
2000-Sep-22 Fri
| ###
| 10.87
| 10.46
| 10.5
| 231,983
| ###
| 21.8
| 21.8
| 0.8 |
2000-Sep-21 Thu
| ###
| ###
| 10.76
| 10.8
| 117,070
| ###
| 28.8
| 28.8
| ### |
2000-Sep-20 Wed
| 10.888
| ###
| 10.8
| 10.89
| 239,789
| ###
| ###
| ###
| 0.8 |
2000-Sep-19 Tue
| ###
| ###
| 10.8
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-18 Mon
| 11.443
| 11.443
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-15 Fri
| 11.7
| 11.7
| 11.45
| 11.5
|
|
| ###
| ###
| ### |
2000-Sep-14 Thu
| ###
| 11.75
| ###
| 11.7
|
|
| 80.0
| 80.0
| 0.8 |
2000-Sep-13 Wed
| 11.8
| 11.8
| 11.55
| 11.682
| 123,289
| ###
| ###
| ###
| 0.8 |
2000-Sep-12 Tue
| 11.8
| 11.85
| 11.8
| 11.8
|
|
| 75.9
| 75.9
| 0.8 |
2000-Sep-11 Mon
| ###
| ###
| ###
| 11.8
|
|
| ###
| ###
| 0.8 |
2000-Sep-08 Fri
| 12.2
| 12.28
| 12.2
| 12.25
|
|
| ###
| ###
| 0.9 |
2000-Sep-07 Thu
| 12.27
| 12.27
| 12.2
| 12.21
|
|
| ###
| ###
| 0.9 |
2000-Sep-06 Wed
| 12.257
| ###
| ###
| 12.28
| 132,985
| 0
| 78.2
| 78.2
| 0.9 |
2000-Sep-05 Tue
| ###
| ###
| 12.21
| ###
| 41,371
| ###
| 24.3
| 24.3
| 0.0 |
2000-Sep-04 Mon
| ###
| ###
| 12.2
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2000-Sep-01 Fri
| 12.2
| ###
| 12.2
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2000-Aug-31 Thu
| ###
| 12.41
| 12.2
| 12.21
| 207,558
| ###
| ###
| ###
| 0.9 |
2000-Aug-30 Wed
| 12.452
| ###
| 12.4
| 12.46
|
|
| ###
| ###
| 0.9 |
2000-Aug-29 Tue
| 12.229
| 12.5
| 12.229
| 12.49
|
|
| 86.5
| 86.5
| 0.9 |
2000-Aug-28 Mon
| ###
| 12.41
| 12.2
| 12.2
| 605,171
| 7,446,629
| 33.5
| 33.5
| ### |
2000-Aug-25 Fri
| ###
| ###
| ###
| 12.24
| 184,079
| 0
| 75.4
| 75.4
| 0.9 |
2000-Aug-24 Thu
| ###
| 12.24
| ###
| 12.2
|
|
| 76.1
| 76.1
| ### |
2000-Aug-23 Wed
| ###
| ###
| 11.87
| ###
| 387,248
| ###
| ###
| ###
| 0.0 |
2000-Aug-22 Tue
| 11.85
| ###
| 11.85
| 11.85
|
|
| 68.8
| 68.8
| ### |
2000-Aug-21 Mon
| ###
| ###
| 11.85
| 11.85
|
|
| ###
| ###
| ### |
2000-Aug-18 Fri
| ###
| ###
| ###
| ###
| 261,084
| 0
| 89.9
| 89.9
| 0.0 |
2000-Aug-17 Thu
| ###
| 11.55
| ###
| 11.55
| 102,156
| 589,950
| 84.1
| 84.1
| 0.8 |
2000-Aug-16 Wed
| 11.4
| 11.49
| 11.25
| 11.45
|
|
| ###
| ###
| 0.8 |
2000-Aug-15 Tue
| ###
| 11.45
| 11.28
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-14 Mon
| 11.2
| 11.5
| 11.2
| ###
| 107,450
| 1,219,557
| ###
| ###
| 0.0 |
2000-Aug-11 Fri
| ###
| 11.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-10 Thu
| 11.257
| 11.27
| ###
| ###
| 115,350
| ###
| ###
| ###
| 0.0 |
2000-Aug-09 Wed
| ###
| 11.22
| ###
| 11.2
|
|
| 87.1
| 87.1
| 0.8 |
2000-Aug-08 Tue
| 10.921
| ###
| 10.921
| ###
| 90,946
| ###
| ###
| ###
| 0.0 |
2000-Aug-07 Mon
| 10.756
| ###
| 10.756
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-04 Fri
| ###
| ###
| ###
| 10.75
|
|
| 22.9
| 22.9
| 0.8 |
2000-Aug-03 Thu
| ###
| ###
| 10.8
| 10.81
| 173,740
| ###
| 23.1
| 23.1
| 0.8 |
2000-Aug-02 Wed
| ###
| ###
| ###
| ###
| 117,671
| 0
| ###
| ###
| 0.0 |
2000-Aug-01 Tue
| ###
| 11.2
| ###
| ###
| 156,471
| ###
| 29.5
| 29.5
| 0.0 |
2000-Jul-31 Mon
| ###
| ###
| ###
| ###
| 116,088
| 0
| 31.9
| 31.9
| 0.0 |
2000-Jul-28 Fri
| ###
| 11.24
| ###
| 11.2
| 89,121
| ###
| 76.9
| 76.9
| 0.8 |
2000-Jul-27 Thu
| 11.372
| 11.372
| ###
| 11.25
|
|
| 33.9
| 33.9
| ### |
2000-Jul-26 Wed
| ###
| 11.75
| 11.5
| 11.53
|
|
| ###
| ###
| ### |
2000-Jul-25 Tue
| 11.843
| ###
| 11.75
| 11.76
| 80,089
| 470,522
| 32.5
| 32.5
| 0.8 |
2000-Jul-24 Mon
| ###
| ###
| 11.81
| ###
| 84,187
| 497,124
| 72.6
| 72.6
| 0.0 |
2000-Jul-21 Fri
| ###
| ###
| ###
| ###
| 143,276
| 0
| ###
| ###
| 0.0 |
2000-Jul-20 Thu
| 11.85
| 11.89
| 11.7
| 11.89
| 158,050
| ###
| ###
| ###
| ### |
2000-Jul-19 Wed
| ###
| 11.89
| 11.58
| 11.86
| 130,923
| 1,536,381
| 80.0
| 80.0
| 0.8 |
2000-Jul-18 Tue
| 12.028
| 12.028
| ###
| ###
| 116,487
| 700,552
| ###
| ###
| 0.0 |
2000-Jul-17 Mon
| 12.2
| 12.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-14 Fri
| ###
| 12.24
| 11.8
| 12.2
| 154,187
| 1,853,327
| 88.9
| 88.9
| ### |
2000-Jul-13 Thu
| 12.2
| 12.2
| 11.79
| 11.79
|
|
| ###
| ###
| 0.8 |
2000-Jul-12 Wed
| ###
| 12.25
| 11.85
| ###
| 113,957
| 1,373,181
| ###
| ###
| 0.0 |
2000-Jul-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-10 Mon
| ###
| ###
| ###
| ###
| 274,126
| 0
| ###
| ###
| 0.0 |
2000-Jul-07 Fri
| 11.4
| 11.888
| 11.4
| 11.888
|
|
| ###
| ###
| ### |
2000-Jul-06 Thu
| 11.548
| ###
| ###
| 11.4
|
|
| ###
| ###
| 0.8 |
2000-Jul-05 Wed
| ###
| ###
| 11.52
| ###
|
|
| 55.7
| 55.7
| 0.0 |
2000-Jul-04 Tue
| 11.657
| 11.8
| 11.48
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-03 Mon
| 11.5
| 11.76
| 11.4
| ###
|
|
| 62.0
| 62.0
| 0.0 |
2000-Jun-30 Fri
| ###
| 11.49
| ###
| 11.45
|
|
| ###
| ###
| 0.8 |
2000-Jun-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-28 Wed
| ###
| 11.56
| 10.86
| ###
| 325,852
| ###
| 13.0
| 13.0
| 0.0 |
2000-Jun-27 Tue
| ###
| 11.28
| ###
| 11.28
| 307,277
| 1,733,042
| ###
| ###
| 0.8 |
2000-Jun-26 Mon
| ###
| ###
| ###
| ###
| 142,448
| 0
| 84.3
| 84.3
| 0.0 |
2000-Jun-23 Fri
| ###
| 10.626
| 10.5
| 10.626
| 115,774
| 1,222,920
| ###
| ###
| 0.8 |
2000-Jun-22 Thu
| 10.45
| 10.53
| ###
| 10.46
|
|
| ###
| ###
| 0.7 |
2000-Jun-21 Wed
| 10.45
| 10.48
| ###
| ###
| 487,776
| 2,555,946
| ###
| ###
| 0.0 |
2000-Jun-20 Tue
| 10.8
| 10.8
| 10.41
| 10.5
|
|
| ###
| ###
| 0.8 |
2000-Jun-19 Mon
| ###
| ###
| 10.21
| 10.52
|
|
| ###
| ###
| ### |
2000-Jun-16 Fri
| ###
| ###
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2000-Jun-15 Thu
| 10.2
| 10.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-14 Wed
| 10.26
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2000-Jun-13 Tue
| ###
| ###
| 10.2
| 10.2
|
|
| ###
| ###
| 0.7 |
2000-Jun-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Jun-08 Thu
| 10.21
| 10.4
| 10.2
| 10.24
|
|
| ###
| ###
| ### |
2000-Jun-07 Wed
| ###
| 10.5
| 10.242
| 10.242
| 185,672
| ###
| ###
| ###
| ### |
2000-Jun-06 Tue
| 10.758
| 10.8
| ###
| 10.5
| 123,127
| 664,885
| ###
| ###
| 0.8 |
2000-Jun-05 Mon
| 10.658
| 10.85
| 10.59
| ###
| 262,140
| 2,810,140
| 72.9
| 72.9
| 0.0 |
2000-Jun-02 Fri
| ###
| ###
| ###
| ###
| 168,875
| 0
| ###
| ###
| 0.0 |
2000-Jun-01 Thu
| 9.882
| ###
| 9.84
| 9.927
|
|
| 71.4
| 71.4
| ### |
2000-May-31 Wed
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2000-May-30 Tue
| ###
| 9.84
| ###
| 9.84
|
|
| 77.3
| 77.3
| 0.7 |
2000-May-29 Mon
| 9.85
| 9.85
| ###
| 9.75
|
|
| ###
| ###
| ### |
2000-May-26 Fri
| ###
| ###
| 9.75
| 9.85
|
|
| 23.9
| 23.9
| ### |
2000-May-25 Thu
| ###
| ###
| ###
| ###
| 96,070
| 0
| 18.8
| 18.8
| 0.0 |
2000-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2000-May-23 Tue
| 10.5
| ###
| 10.43
| 10.45
| 847,954
| 4,422,080
| 31.4
| 31.4
| ### |
2000-May-22 Mon
| 10.7
| 10.7
| 10.49
| 10.5
|
|
| 31.4
| 31.4
| 0.8 |
2000-May-19 Fri
| ###
| 10.89
| 10.75
| 10.75
|
|
| 28.4
| 28.4
| 0.8 |
2000-May-18 Thu
| ###
| ###
| 10.8
| 10.86
|
|
| ###
| ###
| 0.8 |
2000-May-17 Wed
| 11.2
| 11.26
| ###
| 11.124
|
|
| ###
| ###
| 0.8 |
2000-May-16 Tue
| ###
| ###
| ###
| 11.2
| 627,044
| 0
| 83.7
| 83.7
| 0.8 |
2000-May-15 Mon
| 10.642
| 10.81
| 10.55
| 10.81
|
|
| 83.8
| 83.8
| 0.8 |
2000-May-12 Fri
| 10.688
| 10.83
| 10.45
| 10.49
|
|
| ###
| ###
| ### |
2000-May-11 Thu
| 10.472
| 10.73
| ###
| 10.443
|
|
| 39.7
| 39.7
| 0.7 |
2000-May-10 Wed
| ###
| ###
| ###
| 10.75
| 254,370
| 0
| ###
| ###
| 0.8 |
2000-May-09 Tue
| 11.75
| 11.8
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2000-May-08 Mon
| ###
| ###
| 11.79
| 11.8
| 67,586
| ###
| ###
| ###
| 0.8 |
2000-May-05 Fri
| 11.827
| 12.46
| 11.827
| ###
| 79,146
| ###
| ###
| ###
| 0.0 |
2000-May-04 Thu
| ###
| 11.82
| 11.58
| 11.82
|
|
| 73.2
| 73.2
| 0.8 |
2000-May-03 Wed
| ###
| ###
| 11.83
| 11.83
| 93,725
| 554,383
| ###
| ###
| 0.8 |
2000-May-02 Tue
| 12.4
| 12.51
| 12.29
| ###
| 101,283
| ###
| 35.4
| 35.4
| 0.0 |
2000-May-01 Mon
| ###
| 12.54
| ###
| 12.4
| 96,988
| ###
| 49.9
| 49.9
| 0.9 |
2000-Apr-28 Fri
| ###
| 12.78
| 12.46
| 12.7
| 78,223
| 987,174
| ###
| ###
| 0.9 |
2000-Apr-27 Thu
| 12.75
| 12.75
| 12.47
| ###
|
|
| 39.5
| 39.5
| 0.0 |
2000-Apr-26 Wed
| 12.227
| 12.88
| 12.227
| 12.7
| 187,458
| 2,353,254
| ###
| ###
| 0.9 |
2000-Apr-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-20 Thu
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2000-Apr-19 Wed
| ###
| ###
| ###
| 12.051
|
|
| 78.4
| 78.4
| ### |
2000-Apr-18 Tue
| ###
| ###
| 11.51
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-17 Mon
| 11.5
| 11.85
| ###
| 11.2
|
|
| 39.6
| 39.6
| 0.8 |
2000-Apr-14 Fri
| 12.89
| ###
| 12.76
| ###
| 235,822
| 1,504,544
| ###
| ###
| 0.0 |
2000-Apr-13 Thu
| 12.7
| ###
| 12.5
| ###
| 484,277
| ###
| ###
| ###
| 0.0 |
2000-Apr-12 Wed
| ###
| ###
| 12.8
| ###
| 213,882
| 1,368,844
| ###
| ###
| 0.0 |
2000-Apr-11 Tue
| 13.278
| 13.278
| 12.82
| ###
| 191,455
| ###
| ###
| ###
| 0.0 |
2000-Apr-07 Fri
| 13.5
| 13.5
| ###
| ###
| 136,041
| 918,276
| ###
| ###
| 0.0 |
2000-Apr-06 Thu
| ###
| ###
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2000-Apr-05 Wed
| 13.944
| 13.944
| 12.72
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2000-Apr-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-03 Mon
| ###
| ###
| 13.8
| 13.941
| 378,440
| ###
| ###
| ###
| 1.0 |
2000-Mar-31 Fri
| ###
| 13.8
| ###
| 13.8
|
|
| ###
| ###
| 1.0 |
2000-Mar-30 Thu
| ###
| 13.83
| 13.49
| 13.83
| 373,749
| ###
| ###
| ###
| 1.0 |
2000-Mar-29 Wed
| 13.8
| ###
| 13.5
| 13.5
| 258,128
| ###
| 21.6
| 21.6
| 1.0 |
2000-Mar-28 Tue
| 14.126
| ###
| 13.8
| ###
| 303,180
| 2,091,942
| 36.1
| 36.1
| 0.0 |
2000-Mar-24 Fri
| ###
| 14.5
| 14.2
| 14.45
| 155,280
| ###
| 73.5
| 73.5
| 1.0 |
2000-Mar-23 Thu
| ###
| ###
| 14.28
| 14.28
| 234,824
| 1,676,643
| 19.7
| 19.7
| ### |
2000-Mar-22 Wed
| 14.45
| ###
| 14.25
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2000-Mar-21 Tue
| 14.5
| ###
| 14.25
| 14.45
|
|
| 44.5
| 44.5
| 1.0 |
2000-Mar-20 Mon
| 15.048
| ###
| ###
| 15.085
|
|
| 70.1
| 70.1
| 1.1 |
2000-Mar-17 Fri
| ###
| 15.25
| ###
| ###
| 201,557
| 1,536,872
| ###
| ###
| 0.0 |
2000-Mar-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-15 Wed
| ###
| ###
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2000-Mar-14 Tue
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2000-Mar-13 Mon
| ###
| ###
| 14.87
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2000-Mar-10 Fri
| 14.5
| ###
| 14.5
| ###
| 323,729
| ###
| ###
| ###
| 0.0 |
2000-Mar-09 Thu
| 14.951
| 14.951
| ###
| ###
| 374,346
| 2,798,423
| 16.0
| 16.0
| 0.0 |
2000-Mar-08 Wed
| 14.973
| ###
| 14.78
| 14.884
| 766,326
| 5,663,149
| 35.6
| 35.6
| ### |
2000-Mar-07 Tue
| ###
| ###
| ###
| ###
| 212,356
| 0
| ###
| ###
| 0.0 |
2000-Mar-06 Mon
| ###
| ###
| 14.85
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2000-Mar-03 Fri
| ###
| ###
| ###
| ###
| 247,380
| 0
| ###
| ###
| 0.0 |
2000-Mar-02 Thu
| ###
| ###
| 14.55
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-01 Wed
| ###
| 15.7
| ###
| 15.5
|
|
| 79.9
| 79.9
| 1.1 |
2000-Feb-29 Tue
| ###
| 15.2
| ###
| 15.188
|
|
| ###
| ###
| 1.1 |
2000-Feb-28 Mon
| ###
| ###
| ###
| 14.85
|
|
| 83.0
| 83.0
| ### |
2000-Feb-25 Fri
| 14.7
| 14.75
| 14.53
| 14.7
| 382,344
| ###
| 70.5
| 70.5
| ### |
2000-Feb-24 Thu
| ###
| ###
| 14.25
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-23 Wed
| ###
| 14.5
| 14.2
| 14.44
| 404,722
| ###
| ###
| ###
| ### |
2000-Feb-22 Tue
| ###
| ###
| ###
| ###
| 203,823
| 0
| 77.4
| 77.4
| 0.0 |
2000-Feb-21 Mon
| ###
| 14.2
| 13.7
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-18 Fri
| ###
| ###
| ###
| 14.2
|
|
| 70.5
| 70.5
| 1.0 |
2000-Feb-17 Thu
| ###
| 14.2
| ###
| 14.2
| 204,172
| 1,449,621
| 74.4
| 74.4
| 1.0 |
2000-Feb-16 Wed
| ###
| 14.2
| ###
| 14.2
|
|
| 75.7
| 75.7
| 1.0 |
2000-Feb-15 Tue
| ###
| 14.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-14 Mon
| ###
| ###
| ###
| 13.85
| 458,327
| 0
| ###
| ###
| ### |
2000-Feb-11 Fri
| 13.2
| ###
| 13.2
| 13.57
|
|
| ###
| ###
| ### |
2000-Feb-10 Thu
| 13.251
| ###
| ###
| 13.2
| 119,877
| 0
| ###
| ###
| 0.9 |
2000-Feb-09 Wed
| ###
| 13.48
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2000-Feb-08 Tue
| ###
| 13.27
| ###
| 13.2
|
|
| ###
| ###
| 0.9 |
2000-Feb-07 Mon
| ###
| ###
| ###
| ###
| 147,972
| 0
| 70.0
| 70.0
| 0.0 |
2000-Feb-04 Fri
| 12.944
| ###
| 12.85
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-03 Thu
| ###
| ###
| 12.8
| ###
| 364,546
| ###
| ###
| ###
| 0.0 |
2000-Feb-02 Wed
| ###
| ###
| 12.87
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-01 Tue
| 12.942
| ###
| 12.7
| 12.85
| 164,727
| ###
| 40.0
| 40.0
| 0.9 |
2000-Jan-31 Mon
| ###
| 12.8
| ###
| 12.7
|
|
| ###
| ###
| 0.9 |
2000-Jan-28 Fri
| 12.8
| ###
| 12.8
| ###
| 93,578
| ###
| ###
| ###
| 0.0 |
2000-Jan-27 Thu
| ###
| 12.85
| ###
| 12.8
|
|
| ###
| ###
| 0.9 |
2000-Jan-25 Tue
| 12.743
| 12.8
| 12.51
| 12.679
| 118,572
| 1,500,528
| 33.4
| 33.4
| 0.9 |
2000-Jan-24 Mon
| ###
| 12.89
| 12.75
| 12.8
| 159,783
| ###
| ###
| ###
| 0.9 |
2000-Jan-21 Fri
| ###
| ###
| 12.82
| 12.84
| 69,723
| 446,924
| ###
| ###
| 0.9 |
2000-Jan-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-18 Tue
| 12.844
| ###
| 12.844
| ###
| 470,727
| ###
| 76.2
| 76.2
| 0.0 |
2000-Jan-17 Mon
| ###
| 12.79
| ###
| 12.77
| 337,540
| ###
| ###
| ###
| 0.9 |
2000-Jan-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-13 Thu
| ###
| ###
| ###
| ###
| 184,552
| 0
| ###
| ###
| 0.0 |
2000-Jan-12 Wed
| ###
| ###
| ###
| ###
| 163,953
| 0
| 78.1
| 78.1
| 0.0 |
2000-Jan-11 Tue
| ###
| 12.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-10 Mon
| 11.827
| ###
| 11.82
| ###
| 346,746
| ###
| ###
| ###
| 0.0 |
2000-Jan-07 Fri
| 11.7
| 11.88
| 11.7
| 11.76
|
|
| ###
| ###
| 0.8 |
2000-Jan-06 Thu
| 11.7
| 11.8
| ###
| 11.7
| 238,345
| ###
| 71.9
| 71.9
| 0.8 |
2000-Jan-05 Wed
| 11.5
| 11.5
| 11.26
| 11.4
| 310,623
| 3,534,889
| 40.1
| 40.1
| 0.8 |
2000-Jan-04 Tue
| 11.789
| ###
| 11.78
| 11.85
|
|
| ###
| ###
| ### |
1999-Dec-31 Fri
| 11.75
| 11.8
| 11.5
| 11.78
|
|
| 65.7
| 65.7
| ### |
1999-Dec-30 Thu
| 11.75
| 11.8
| 11.5
| 11.78
|
|
| 65.7
| 65.7
| ### |
1999-Dec-29 Wed
| ###
| 11.89
| 11.7
| ###
| 104,651
| 1,234,358
| 27.5
| 27.5
| 0.0 |
1999-Dec-28 Tue
| ###
| 11.89
| ###
| 11.75
|
|
| 78.3
| 78.3
| ### |
1999-Dec-27 Mon
| ###
| 11.89
| ###
| 11.75
|
|
| 78.3
| 78.3
| ### |
1999-Dec-24 Fri
| ###
| 11.89
| ###
| 11.75
|
|
| 78.3
| 78.3
| ### |
1999-Dec-23 Thu
| ###
| 11.5
| 11.26
| 11.5
|
|
| ###
| ###
| ### |
1999-Dec-22 Wed
| 11.25
| 11.42
| 11.25
| ###
| 211,582
| 2,398,281
| 67.9
| 67.9
| 0.0 |
1999-Dec-21 Tue
| 10.85
| 11.25
| 10.85
| 11.2
| 240,785
| 2,660,674
| ###
| ###
| 0.8 |
1999-Dec-20 Mon
| 10.954
| ###
| 10.81
| ###
| 127,656
| 689,980
| 34.3
| 34.3
| 0.0 |
1999-Dec-17 Fri
| 10.8
| ###
| 10.8
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-16 Thu
| 10.85
| ###
| 10.78
| 10.8
| 93,646
| 504,751
| 37.2
| 37.2
| ### |
1999-Dec-15 Wed
| ###
| 10.89
| ###
| 10.8
|
|
| 78.9
| 78.9
| ### |
1999-Dec-14 Tue
| 10.72
| 10.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-13 Mon
| 10.87
| 10.87
| ###
| 10.72
| 158,171
| 859,659
| ###
| ###
| 0.8 |
1999-Dec-10 Fri
| ###
| ###
| ###
| 10.8
|
|
| 77.5
| 77.5
| ### |
1999-Dec-09 Thu
| 10.51
| ###
| 10.4
| ###
| 150,550
| ###
| 76.8
| 76.8
| 0.0 |
1999-Dec-08 Wed
| 10.75
| 10.75
| 10.47
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-07 Tue
| ###
| 10.8
| 10.45
| 10.71
| 232,646
| ###
| 87.8
| 87.8
| ### |
1999-Dec-06 Mon
| 10.5
| ###
| ###
| 10.481
|
|
| ###
| ###
| 0.7 |
1999-Dec-03 Fri
| ###
| ###
| ###
| ###
| 315,546
| 0
| ###
| ###
| 0.0 |
1999-Dec-02 Thu
| ###
| 10.45
| 10.2
| 10.25
|
|
| ###
| ###
| 0.7 |
1999-Dec-01 Wed
| 10.45
| 10.47
| ###
| 10.372
|
|
| ###
| ###
| ### |
1999-Nov-30 Tue
| 10.75
| 10.79
| 10.5
| 10.5
|
|
| ###
| ###
| 0.8 |
1999-Nov-29 Mon
| 11.258
| 11.28
| 10.78
| ###
| 371,883
| ###
| 14.3
| 14.3
| 0.0 |
1999-Nov-26 Fri
| 10.7
| ###
| 10.7
| ###
| 564,520
| 3,020,182
| 89.3
| 89.3
| 0.0 |
1999-Nov-25 Thu
| ###
| ###
| 10.21
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-24 Wed
| 10.442
| 10.49
| ###
| ###
| 243,853
| ###
| ###
| ###
| 0.0 |
1999-Nov-23 Tue
| ###
| 10.4
| ###
| ###
|
|
| 94.3
| 94.3
| 0.0 |
1999-Nov-22 Mon
| 9.7
| 9.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-19 Fri
| ###
| 9.8
| 9.54
| 9.7
| 277,153
| ###
| ###
| ###
| 0.7 |
1999-Nov-18 Thu
| 9.574
| 9.574
| 9.4
| 9.48
| 178,653
| 1,694,881
| ###
| ###
| 0.7 |
1999-Nov-17 Wed
| 9.5
| ###
| 9.5
| 9.58
| 314,271
| 1,492,787
| ###
| ###
| 0.7 |
1999-Nov-16 Tue
| 9.5
| 9.59
| 9.45
| 9.5
| 277,378
| ###
| ###
| ###
| 0.7 |
1999-Nov-15 Mon
| 9.55
| 9.55
| 9.46
| 9.5
| 172,371
| 1,638,386
| 36.3
| 36.3
| 0.7 |
1999-Nov-12 Fri
| 9.5
| 9.55
| 9.4
| ###
|
|
| 25.8
| 25.8
| 0.0 |
1999-Nov-11 Thu
| ###
| ###
| 9.45
| 9.489
|
|
| 23.6
| 23.6
| 0.7 |
1999-Nov-10 Wed
| ###
| 9.5
| 9.26
| 9.5
| 286,924
| 2,691,347
| ###
| ###
| 0.7 |
1999-Nov-09 Tue
| ###
| 9.47
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
1999-Nov-08 Mon
| ###
| 9.4
| 9.23
| 9.26
|
|
| 31.3
| 31.3
| ### |
1999-Nov-05 Fri
| 9.342
| 9.4
| 9.2
| 9.21
| 124,741
| ###
| 22.0
| 22.0
| 0.7 |
1999-Nov-04 Thu
| ###
| 9.55
| ###
| ###
| 104,184
| 497,478
| 23.0
| 23.0
| 0.0 |
1999-Nov-03 Wed
| 9.46
| 9.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-02 Tue
| ###
| 9.44
| ###
| ###
| 131,840
| 622,284
| 76.7
| 76.7
| 0.0 |
1999-Nov-01 Mon
| ###
| 9.71
| ###
| 9.345
|
|
| ###
| ###
| 0.7 |
1999-Oct-29 Fri
| 9.45
| ###
| 9.45
| 9.5
| 374,778
| 1,770,826
| ###
| ###
| 0.7 |
1999-Oct-28 Thu
| ###
| ###
| ###
| ###
| 156,142
| 0
| ###
| ###
| 0.0 |
1999-Oct-27 Wed
| 9.26
| 9.29
| ###
| 9.2
| 97,185
| 451,424
| ###
| ###
| 0.7 |
1999-Oct-26 Tue
| 9.324
| 9.4
| 9
| ###
| 208,656
| ###
| ###
| ###
| 0.0 |
1999-Oct-25 Mon
| 9.086
| ###
| 9.086
| ###
| 186,587
| ###
| ###
| ###
| 0.0 |
1999-Oct-22 Fri
| 9
| ###
| ###
| ###
| 127,525
| 0
| 30.6
| 30.6
| 0.0 |
1999-Oct-21 Thu
| ###
| ###
| ###
| 9
|
|
| ###
| ###
| 0.6 |
1999-Oct-20 Wed
| 8.942
| ###
| 8.88
| ###
| 452,988
| ###
| 22.5
| 22.5
| 0.0 |
1999-Oct-19 Tue
| ###
| ###
| 8.81
| 8.85
|
|
| ###
| ###
| 0.6 |
1999-Oct-18 Mon
| 9
| 9
| 8.7
| 8.81
|
|
| 28.0
| 28.0
| ### |
1999-Oct-15 Fri
| 9.45
| 9.45
| ###
| 9.23
|
|
| 19.0
| 19.0
| ### |
1999-Oct-14 Thu
| ###
| ###
| ###
| 9.45
| 425,350
| 0
| ###
| ###
| 0.7 |
1999-Oct-13 Wed
| 9.7
| 9.7
| 9.54
| ###
|
|
| 19.4
| 19.4
| 0.0 |
1999-Oct-12 Tue
| 9.8
| ###
| 9.78
| 9.8
|
|
| ###
| ###
| 0.7 |
1999-Oct-11 Mon
| ###
| 9.86
| ###
| 9.79
|
|
| ###
| ###
| ### |
1999-Oct-08 Fri
| 9.72
| 9.75
| 9.53
| 9.54
| 160,582
| ###
| 20.4
| 20.4
| ### |
1999-Oct-07 Thu
| 9.8
| 9.8
| 9.7
| 9.71
|
|
| 25.2
| 25.2
| ### |
1999-Oct-06 Wed
| ###
| ###
| 9.7
| 9.8
| 403,122
| 1,955,141
| 35.8
| 35.8
| 0.7 |
1999-Oct-05 Tue
| ###
| ###
| ###
| ###
|
|
| 11.0
| 11.0
| 0.0 |
1999-Oct-04 Mon
| ###
| ###
| 9.8
| ###
| 42,329
| ###
| ###
| ###
| 0.0 |
1999-Oct-01 Fri
| ###
| ###
| ###
| ###
| 88,026
| 0
| ###
| ###
| 0.0 |
1999-Sep-30 Thu
| ###
| ###
| ###
| ###
| 108,256
| 0
| 30.4
| 30.4
| 0.0 |
1999-Sep-29 Wed
| ###
| ###
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
1999-Sep-28 Tue
| ###
| ###
| ###
| ###
| 84,442
| 0
| 70.7
| 70.7
| 0.0 |
1999-Sep-27 Mon
| 9.8
| 9.85
| 9.75
| 9.85
| 163,123
| ###
| 71.3
| 71.3
| ### |
1999-Sep-24 Fri
| ###
| ###
| ###
| ###
| 126,450
| 0
| ###
| ###
| 0.0 |
1999-Sep-23 Thu
| ###
| 10.2
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
1999-Sep-22 Wed
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
1999-Sep-21 Tue
| ###
| ###
| ###
| ###
| 267,387
| 0
| ###
| ###
| 0.0 |
1999-Sep-20 Mon
| 10.155
| ###
| ###
| ###
| 53,126
| 0
| ###
| ###
| 0.0 |
1999-Sep-17 Fri
| ###
| 10.2
| ###
| ###
| 129,555
| ###
| ###
| ###
| 0.0 |
1999-Sep-16 Thu
| ###
| ###
| ###
| ###
| 472,543
| 0
| 39.1
| 39.1
| 0.0 |
1999-Sep-15 Wed
| 10.2
| 10.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-14 Tue
| ###
| 10.4
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
1999-Sep-13 Mon
| ###
| 10.55
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
1999-Sep-10 Fri
| 10.5
| 10.55
| 10.26
| ###
| 220,623
| 2,295,582
| ###
| ###
| 0.0 |
1999-Sep-09 Thu
| ###
| ###
| 10.5
| 10.5
| 157,440
| ###
| ###
| ###
| 0.8 |
1999-Sep-08 Wed
| ###
| ###
| 10.8
| ###
| 206,570
| 1,115,478
| 19.4
| 19.4
| 0.0 |
1999-Sep-07 Tue
| ###
| ###
| ###
| ###
| 87,372
| 0
| ###
| ###
| 0.0 |
1999-Sep-06 Mon
| 11.325
| 11.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-03 Fri
| 11.26
| ###
| ###
| ###
| 105,326
| 0
| 28.2
| 28.2
| 0.0 |
1999-Sep-02 Thu
| 11.627
| ###
| 11.27
| 11.45
| 90,742
| ###
| ###
| ###
| 0.8 |
1999-Sep-01 Wed
| 11.5
| 11.7
| 11.5
| ###
| 142,245
| 1,650,042
| ###
| ###
| 0.0 |
1999-Aug-31 Tue
| 11.5
| 11.51
| 11.45
| 11.5
| 175,348
| ###
| 74.2
| 74.2
| ### |
1999-Aug-30 Mon
| 11.7
| 11.77
| 11.58
| 11.74
| 63,889
| ###
| 74.3
| 74.3
| 0.8 |
1999-Aug-27 Fri
| ###
| 11.8
| 11.55
| 11.7
|
|
| 73.1
| 73.1
| 0.8 |
1999-Aug-26 Thu
| ###
| 11.75
| ###
| 11.7
|
|
| ###
| ###
| 0.8 |
1999-Aug-25 Wed
| ###
| ###
| ###
| 11.4
| 238,122
| 0
| ###
| ###
| 0.8 |
1999-Aug-24 Tue
| 11.87
| ###
| 11.85
| 11.86
| 184,240
| 1,091,622
| 39.4
| 39.4
| 0.8 |
1999-Aug-23 Mon
| 11.684
| 11.82
| ###
| 11.77
| 158,655
| 937,651
| ###
| ###
| ### |
1999-Aug-20 Fri
| 11.44
| 11.7
| 11.4
| ###
| 165,220
| ###
| 83.2
| 83.2
| 0.0 |
1999-Aug-19 Thu
| ###
| 11.5
| ###
| 11.49
|
|
| ###
| ###
| ### |
1999-Aug-18 Wed
| ###
| 11.45
| ###
| 11.446
| 125,380
| ###
| ###
| ###
| 0.8 |
1999-Aug-17 Tue
| 11.5
| 11.5
| ###
| 11.327
|
|
| ###
| ###
| ### |
1999-Aug-16 Mon
| ###
| 11.5
| ###
| 11.48
| 87,971
| ###
| 80.2
| 80.2
| 0.8 |
1999-Aug-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-12 Thu
| ###
| 11.2
| 10.88
| 11.2
|
|
| ###
| ###
| 0.8 |
1999-Aug-11 Wed
| 10.81
| ###
| 10.7
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-10 Tue
| ###
| ###
| 10.75
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-09 Mon
| ###
| ###
| ###
| ###
| 203,088
| 0
| 40.3
| 40.3
| 0.0 |
1999-Aug-06 Fri
| 11.2
| 11.2
| ###
| 11.2
|
|
| ###
| ###
| 0.8 |
1999-Aug-05 Thu
| ###
| 11.2
| ###
| ###
| 146,275
| 819,140
| 76.8
| 76.8
| 0.0 |
1999-Aug-04 Wed
| 11.343
| 11.343
| ###
| ###
| 325,226
| ###
| 16.8
| 16.8
| 0.0 |
1999-Aug-03 Tue
| ###
| 11.45
| ###
| 11.4
|
|
| 76.1
| 76.1
| 0.8 |
1999-Aug-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-30 Fri
| ###
| 11.5
| 11.27
| 11.45
| 231,446
| ###
| 74.8
| 74.8
| 0.8 |
1999-Jul-29 Thu
| ###
| 11.81
| ###
| 11.72
|
|
| 74.4
| 74.4
| 0.8 |
1999-Jul-28 Wed
| 11.5
| ###
| 11.45
| ###
| 251,055
| 1,437,289
| 81.2
| 81.2
| 0.0 |
1999-Jul-27 Tue
| 11.2
| 11.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-26 Mon
| ###
| ###
| 11.29
| 11.29
|
|
| ###
| ###
| ### |
1999-Jul-23 Fri
| ###
| ###
| 11.2
| ###
| 199,886
| ###
| ###
| ###
| 0.0 |
1999-Jul-22 Thu
| ###
| 11.78
| 11.4
| ###
| 167,322
| ###
| 23.1
| 23.1
| 0.0 |
1999-Jul-21 Wed
| 11.75
| ###
| ###
| 11.89
| 276,379
| 0
| ###
| ###
| ### |
1999-Jul-20 Tue
| 11.74
| ###
| ###
| ###
| 351,684
| 0
| ###
| ###
| 0.0 |
1999-Jul-19 Mon
| 11.457
| 11.75
| 11.45
| 11.75
|
|
| ###
| ###
| ### |
1999-Jul-16 Fri
| 11.55
| 11.7
| 11.41
| 11.45
|
|
| ###
| ###
| 0.8 |
1999-Jul-15 Thu
| 11.44
| 11.59
| 11.4
| 11.5
| 208,273
| ###
| 72.4
| 72.4
| ### |
1999-Jul-14 Wed
| ###
| 11.55
| ###
| ###
|
|
| 88.1
| 88.1
| 0.0 |
1999-Jul-13 Tue
| 10.85
| ###
| 10.85
| ###
|
|
| 83.2
| 83.2
| 0.0 |
1999-Jul-12 Mon
| 10.8
| ###
| 10.75
| 10.85
| 165,226
| 888,089
| ###
| ###
| 0.8 |
1999-Jul-09 Fri
| 10.76
| ###
| 10.76
| ###
| 165,444
| 890,088
| ###
| ###
| 0.0 |
1999-Jul-08 Thu
| ###
| ###
| ###
| 10.85
|
|
| 25.6
| 25.6
| 0.8 |
1999-Jul-07 Wed
| 10.8
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
1999-Jul-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-05 Mon
| 10.5
| ###
| 10.49
| 10.85
| 373,178
| ###
| 85.4
| 85.4
| 0.8 |
1999-Jul-02 Fri
| 10.186
| ###
| 10.186
| 10.5
|
|
| ###
| ###
| 0.8 |
1999-Jul-01 Thu
| ###
| 10.2
| ###
| ###
| 520,821
| 2,656,187
| 69.6
| 69.6
| 0.0 |
1999-Jun-30 Wed
| ###
| 10.2
| ###
| ###
| 350,123
| 1,785,627
| ###
| ###
| 0.0 |
1999-Jun-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-28 Mon
| ###
| ###
| 9.959
| 9.959
|
|
| ###
| ###
| ### |
1999-Jun-25 Fri
| 10.074
| 10.074
| ###
| ###
| 268,128
| ###
| 26.8
| 26.8
| 0.0 |
1999-Jun-24 Thu
| ###
| ###
| ###
| ###
| 158,288
| 0
| 81.6
| 81.6
| 0.0 |
1999-Jun-23 Wed
| ###
| 10.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-22 Tue
| ###
| ###
| ###
| ###
|
|
| 88.2
| 88.2
| 0.0 |
1999-Jun-21 Mon
| 10.056
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-18 Fri
| 10.5
| 10.5
| ###
| ###
| 222,327
| ###
| ###
| ###
| 0.0 |
1999-Jun-17 Thu
| 10.2
| ###
| ###
| 10.45
| 436,785
| 0
| ###
| ###
| ### |
1999-Jun-16 Wed
| ###
| ###
| ###
| 10.057
| 128,122
| 0
| ###
| ###
| 0.7 |
1999-Jun-15 Tue
| 10.4
| 10.5
| ###
| 10.125
|
|
| 17.0
| 17.0
| ### |
1999-Jun-11 Fri
| 10.5
| ###
| 10.4
| 10.4
|
|
| ###
| ###
| 0.7 |
1999-Jun-10 Thu
| 10.5
| 10.5
| 10.25
| 10.25
|
|
| ###
| ###
| 0.7 |
1999-Jun-09 Wed
| ###
| ###
| ###
| 10.5
| 167,857
| 0
| 93.2
| 93.2
| 0.8 |
1999-Jun-08 Tue
| ###
| 10.2
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
1999-Jun-07 Mon
| ###
| 10.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-03 Thu
| 10.352
| 10.352
| ###
| ###
| 309,823
| 1,603,643
| 15.6
| 15.6
| 0.0 |
1999-Jun-02 Wed
| ###
| 10.8
| 10.4
| ###
| 216,350
| ###
| ###
| ###
| 0.0 |
1999-Jun-01 Tue
| ###
| 10.55
| ###
| 10.52
|
|
| ###
| ###
| ### |
1999-May-31 Mon
| ###
| ###
| 9.85
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-28 Fri
| 10.455
| 10.49
| 10.2
| ###
| 624,974
| 6,465,356
| 25.2
| 25.2
| 0.0 |
1999-May-27 Thu
| 11.288
| ###
| 10.74
| 10.8
|
|
| 9.6
| 9.6
| ### |
1999-May-26 Wed
| 10.979
| 11.4
| 10.7
| 11.2
| 301,342
| 3,329,829
| ###
| ###
| 0.8 |
1999-May-25 Tue
| 10.558
| ###
| 10.2
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-24 Mon
| 11.8
| 11.8
| 10.88
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-21 Fri
| ###
| ###
| 11.55
| ###
| 380,276
| ###
| ###
| ###
| 0.0 |
1999-May-20 Thu
| ###
| 12.4
| ###
| ###
| 982,389
| ###
| 41.9
| 41.9
| 0.0 |
1999-May-19 Wed
| ###
| ###
| ###
| ###
| 446,258
| 0
| ###
| ###
| 0.0 |
1999-May-18 Tue
| 13.051
| ###
| ###
| ###
| 362,426
| 0
| 69.7
| 69.7
| 0.0 |
1999-May-17 Mon
| ###
| ###
| ###
| ###
| 251,153
| 0
| ###
| ###
| 0.0 |
1999-May-14 Fri
| 13.5
| 13.7
| 13.5
| ###
| 200,852
| 2,731,587
| 76.6
| 76.6
| 0.0 |
1999-May-13 Thu
| ###
| 13.54
| 13.25
| 13.54
|
|
| ###
| ###
| 1.0 |
1999-May-12 Wed
| ###
| 13.25
| ###
| 13.25
| 111,251
| ###
| ###
| ###
| ### |
1999-May-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-10 Mon
| 13.2
| 13.42
| 13.2
| 13.2
|
|
| 74.9
| 74.9
| 0.9 |
1999-May-07 Fri
| 13.043
| ###
| 12.7
| ###
| 438,177
| 2,782,423
| ###
| ###
| 0.0 |
1999-May-06 Thu
| ###
| 13.4
| ###
| ###
| 351,276
| 2,353,549
| ###
| ###
| 0.0 |
1999-May-05 Wed
| 13.641
| 13.641
| 13.25
| 13.25
| 282,025
| ###
| ###
| ###
| ### |
1999-May-04 Tue
| 14.145
| ###
| ###
| 13.721
|
|
| ###
| ###
| ### |
1999-May-03 Mon
| ###
| 14.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-30 Fri
| ###
| 14.25
| ###
| 14.25
|
|
| ###
| ###
| 1.0 |
1999-Apr-29 Thu
| 14.2
| 14.2
| ###
| 13.987
| 372,788
| ###
| ###
| ###
| ### |
1999-Apr-28 Wed
| 15.7
| 15.7
| ###
| ###
| 1,097,074
| ###
| ###
| ###
| 0.0 |
1999-Apr-27 Tue
| 14.179
| 15.4
| ###
| ###
|
|
| 95.8
| 95.8
| 0.0 |
1999-Apr-26 Mon
| ###
| ###
| 13.22
| 13.25
| 36,357
| ###
| 20.6
| 20.6
| ### |
1999-Apr-23 Fri
| 13.5
| 13.56
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
1999-Apr-22 Thu
| ###
| 13.43
| ###
| ###
| 334,172
| ###
| ###
| ###
| 0.0 |
1999-Apr-21 Wed
| 13.141
| 13.141
| 12.45
| ###
|
|
| 35.3
| 35.3
| 0.0 |
1999-Apr-20 Tue
| 13.581
| 13.581
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
1999-Apr-19 Mon
| ###
| ###
| ###
| 13.7
|
|
| ###
| ###
| 1.0 |
1999-Apr-16 Fri
| ###
| 14.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-15 Thu
| 14.25
| 14.4
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
1999-Apr-14 Wed
| 13.959
| ###
| 13.87
| ###
|
|
| ###
| ###
| 0.0 |
|