Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Thu 25-Jul-24 11:11:41 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

(ASX) ASX LIMITED Daily Prices Page 8...

     Prev Section TOC    Company Info for ASX    Limits Next Section


Company Details for (ASX) ASX LIMITED

Listing Code ASX
Listing Name ASX LIMITED
GICS Sector Financial Services
ISIN Name ASX LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ASX7


Maximum Price date available .. Thursday 24th July 2025
Latest price with VOLUME for ASX .. Wednesday 23rd July 2025

ASX 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 ### ### 0.0
MAX 95.83 ### 99.8


Font Format Legend

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


End of day Prices (full format),

4800 Days for (ASX) ASX LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2006-May-08 Mon 32.47 32.48 ### 32.2 28.2 28.2 ###
2006-May-05 Fri ### ### 31.8 ### ### ### 0.0
2006-May-04 Thu ### ### ### ### 382,486 0 ### ### 0.0
2006-May-03 Wed 31.81 ### 31.2 ### 1,046,849 16,330,844 ### ### 0.0
2006-May-02 Tue 32.49 32.49 31.8 31.81 22.4 22.4 2.3
2006-May-01 Mon 32.84 ### 32.5 ### 29.5 29.5 0.0
2006-Apr-28 Fri ### ### ### 32.85 ### ### ###
2006-Apr-27 Thu ### ### ### 33.25 ### ### 2.4
2006-Apr-26 Wed 33.21 ### 33.21 ### ### ### 0.0
2006-Apr-24 Mon 33.26 ### ### ### 481,424 0 ### ### 0.0
2006-Apr-21 Fri ### 33.22 32.8 ### 65.4 65.4 0.0
2006-Apr-20 Thu ### ### ### ### ### ### 0.0
2006-Apr-19 Wed 33.25 33.25 32.76 ### 41.3 41.3 0.0
2006-Apr-18 Tue ### ### 32.5 32.5 ### ### ###
2006-Apr-13 Thu ### 33.22 32.58 32.7 407,148 ### ### ### 2.3
2006-Apr-11 Tue 32.7 33.28 32.4 ### 803,857 ### 75.1 75.1 0.0
2006-Apr-10 Mon ### ### 32.26 32.27 400,720 ### ### ### ###
2006-Apr-07 Fri 33.85 33.85 ### 33.2 16.3 16.3 ###
2006-Apr-06 Thu ### ### ### 33.7 990,185 0 ### ### 2.4
2006-Apr-05 Wed ### ### 31.24 31.77 830,776 12,976,721 31.1 31.1 ###
2006-Apr-04 Tue ### 32.25 ### ### 409,922 ### ### ### 0.0
2006-Apr-03 Mon 32.55 ### ### ### 485,354 0 ### ### 0.0
2006-Mar-31 Fri 33.48 33.48 32.51 32.7 1,358,875 44,836,080 14.5 14.5 2.3
2006-Mar-30 Thu 33.45 33.78 33.26 33.4 1,305,441 43,758,382 35.3 35.3 2.4
2006-Mar-29 Wed 33.55 33.78 ### ### ### ### 0.0
2006-Mar-28 Tue ### ### 33.58 33.85 ### ### 2.4
2006-Mar-27 Mon ### 35.2 33.47 35.2 87.1 87.1 2.5
2006-Mar-24 Fri 32.84 ### 32.58 ### 315,171 ### ### ### 0.0
2006-Mar-23 Thu ### 33.42 32.86 ### 28.4 28.4 0.0
2006-Mar-22 Wed 33.7 33.7 ### ### ### ### 0.0
2006-Mar-21 Tue 33.45 33.57 33.25 33.57 151,076 5,047,449 ### ### 2.4
2006-Mar-20 Mon 33.79 33.8 ### ### 119,158 2,013,770 21.5 21.5 0.0
2006-Mar-17 Fri ### 33.5 ### ### 35.3 35.3 0.0
2006-Mar-16 Thu 33.8 ### 33.2 33.28 582,354 9,667,076 22.3 22.3 2.4
2006-Mar-15 Wed ### 33.58 ### ### 75.9 75.9 0.0
2006-Mar-14 Tue ### ### ### ### ### ### 0.0
2006-Mar-13 Mon ### ### ### ### 70.8 70.8 0.0
2006-Mar-10 Fri ### ### 31.55 31.72 99,389 ### 25.7 25.7 2.3
2006-Mar-09 Thu ### ### ### ### 194,653 0 ### ### 0.0
2006-Mar-08 Wed 31.5 31.7 ### 31.7 73.6 73.6 2.3
2006-Mar-07 Tue 30.5 31.4 ### ### 365,489 5,738,177 89.6 89.6 0.0
2006-Mar-06 Mon ### 31.28 ### ### ### ### 0.0
2006-Mar-03 Fri ### 31.48 ### ### ### ### 0.0
2006-Mar-02 Thu 31.55 31.58 ### ### ### ### 0.0
2006-Mar-01 Wed 32.29 ### 31.59 31.59 351,140 5,546,256 ### ### ###
2006-Feb-28 Tue 32.48 32.81 ### 32.46 334,729 5,491,229 30.2 30.2 2.3
2006-Feb-27 Mon 32.5 ### 31.57 32.84 73.8 73.8 2.3
2006-Feb-24 Fri 33.45 ### ### ### ### ### 0.0
2006-Feb-23 Thu 33.2 ### ### 33.4 417,345 0 71.3 71.3 2.4
2006-Feb-22 Wed ### ### 32.81 ### 66.5 66.5 0.0
2006-Feb-21 Tue ### ### 32.55 ### 72.5 72.5 0.0
2006-Feb-20 Mon ### ### 32.51 32.83 ### ### 2.3
2006-Feb-17 Fri ### ### ### 33.24 ### ### 2.4
2006-Feb-16 Thu 34.4 34.41 33.72 ### 41.2 41.2 0.0
2006-Feb-15 Wed ### 35.4 34.41 34.48 ### ### 2.5
2006-Feb-14 Tue ### 34.7 ### 34.7 82.9 82.9 2.5
2006-Feb-13 Mon 34.45 34.45 ### ### 222,481 ### 31.6 31.6 0.0
2006-Feb-10 Fri ### ### ### 34.28 243,653 0 26.4 26.4 2.4
2006-Feb-09 Thu 34.55 ### 34.26 34.5 541,776 9,280,622 ### ### 2.5
2006-Feb-08 Wed ### ### ### 34.4 234,851 0 82.8 82.8 2.5
2006-Feb-07 Tue 34.51 34.7 ### 34.58 210,544 ### ### ### 2.5
2006-Feb-06 Mon 34.85 34.85 34.27 34.44 ### ### 2.5
2006-Feb-03 Fri 34.59 34.74 ### ### 72.1 72.1 0.0
2006-Feb-02 Thu ### 35.44 ### 34.75 428,428 7,591,744 32.0 32.0 2.5
2006-Feb-01 Wed ### ### 34.48 ### ### ### 0.0
2006-Jan-31 Tue ### 35.2 34.2 ### ### ### 0.0
2006-Jan-30 Mon ### 35.57 34.52 34.79 344,284 ### ### ### 2.5
2006-Jan-27 Fri ### ### 34.5 34.72 66.4 66.4 2.5
2006-Jan-25 Wed ### 34.45 ### 34.25 ### ### ###
2006-Jan-24 Tue 33.55 ### 33.51 33.81 387,172 ### ### ### ###
2006-Jan-23 Mon 33.5 ### ### 33.5 421,349 0 ### ### 2.4
2006-Jan-20 Fri 34.45 34.5 ### ### 187,941 3,241,982 25.2 25.2 0.0
2006-Jan-19 Thu ### 34.54 ### ### 68.1 68.1 0.0
2006-Jan-18 Wed ### ### ### 33.79 ### ### ###
2006-Jan-17 Tue 35.25 35.53 ### ### ### ### 0.0
2006-Jan-16 Mon ### 35.4 ### 35.2 ### ### 2.5
2006-Jan-13 Fri ### ### 34.75 ### 346,927 6,027,856 ### ### 0.0
2006-Jan-12 Thu 34.8 35.2 34.76 ### ### ### 0.0
2006-Jan-11 Wed ### 34.84 ### 34.75 363,679 6,335,288 82.1 82.1 2.5
2006-Jan-10 Tue 34.2 ### ### ### 428,252 0 38.4 38.4 0.0
2006-Jan-09 Mon 33.85 ### 33.85 ### 301,359 ### 73.3 73.3 0.0
2006-Jan-06 Fri ### 33.8 33.4 33.7 454,370 ### ### ### 2.4
2006-Jan-05 Thu 33.58 33.7 ### ### 73.0 73.0 0.0
2006-Jan-04 Wed 32.82 33.58 32.82 33.48 82.1 82.1 ###
2006-Jan-03 Tue 32.49 32.74 ### 32.7 152,855 ### 71.0 71.0 2.3
2005-Dec-30 Fri ### ### 32.21 32.5 187,670 3,022,425 ### ### ###
2005-Dec-29 Thu ### 32.5 ### 32.5 172,075 ### ### ### ###
2005-Dec-28 Wed ### ### ### ### 148,341 0 ### ### 0.0
2005-Dec-27 Tue 31.5 32.4 31.5 ### ### ### 0.0
2005-Dec-23 Fri 31.5 32.4 31.5 ### ### ### 0.0
2005-Dec-22 Thu 31.7 31.7 ### ### 214,951 3,406,973 28.7 28.7 0.0
2005-Dec-21 Wed 31.55 ### 31.51 31.59 ### ### ###
2005-Dec-20 Tue 30.89 ### 30.87 31.49 ### ### ###
2005-Dec-19 Mon ### ### 30.52 30.8 ### ### 2.2
2005-Dec-16 Fri ### ### ### ### 419,088 0 67.8 67.8 0.0
2005-Dec-15 Thu ### ### 30.4 30.57 26.3 26.3 ###
2005-Dec-14 Wed ### ### ### 30.58 85.4 85.4 2.2
2005-Dec-13 Tue 29.8 ### 29.7 29.84 ### ### ###
2005-Dec-12 Mon 29.55 ### ### 29.76 419,652 0 76.6 76.6 2.1
2005-Dec-09 Fri ### 29.73 ### 29.53 86.5 86.5 ###
2005-Dec-08 Thu 29.89 29.89 29.23 29.23 ### ### 2.1
2005-Dec-07 Wed 30.25 30.45 ### ### 416,553 ### ### ### 0.0
2005-Dec-06 Tue ### 30.51 ### 30.25 493,152 ### 35.1 35.1 ###
2005-Dec-05 Mon 30.85 ### ### 30.41 21.8 21.8 2.2
2005-Dec-02 Fri 30.88 ### 30.7 ### ### ### 0.0
2005-Dec-01 Thu 30.2 30.74 ### 30.49 ### ### 2.2
2005-Nov-30 Wed 30.52 ### 30.5 30.5 620,024 ### ### ### 2.2
2005-Nov-29 Tue 31.55 31.55 ### 30.5 11.4 11.4 2.2
2005-Nov-28 Mon ### ### ### ### 522,528 0 ### ### 0.0
2005-Nov-25 Fri ### 32.41 ### ### 28.2 28.2 0.0
2005-Nov-24 Thu 31.59 32.45 31.58 32.41 87.9 87.9 ###
2005-Nov-23 Wed ### 31.5 ### 31.46 ### ### 2.2
2005-Nov-22 Tue ### 31.25 ### ### ### ### 0.0
2005-Nov-21 Mon 31.2 31.29 ### ### 471,488 7,376,429 ### ### 0.0
2005-Nov-18 Fri 31.4 31.4 ### ### ### ### 0.0
2005-Nov-17 Thu ### 31.71 31.21 31.4 343,920 10,819,723 ### ### 2.2
2005-Nov-16 Wed ### ### ### ### 28.7 28.7 0.0
2005-Nov-15 Tue 30.84 31.56 30.76 31.4 328,878 ### ### ### 2.2
2005-Nov-14 Mon 30.5 ### 30.5 30.84 ### ### 2.2
2005-Nov-11 Fri ### 30.76 30.29 ### 260,670 7,956,951 80.7 80.7 0.0
2005-Nov-10 Thu 29.85 ### 29.8 ### 288,827 4,303,522 76.5 76.5 0.0
2005-Nov-09 Wed ### 29.76 29.51 ### 219,851 6,515,284 ### ### 0.0
2005-Nov-08 Tue 29.56 ### ### 29.89 200,979 0 78.2 78.2 ###
2005-Nov-07 Mon 29.2 29.81 ### 29.55 567,085 ### ### ### ###
2005-Nov-04 Fri ### ### ### ### 252,924 0 71.0 71.0 0.0
2005-Nov-03 Thu 28.75 ### 28.5 ### ### ### 0.0
2005-Nov-02 Wed 28.8 28.85 ### 28.5 ### ### 2.0
2005-Nov-01 Tue ### ### ### 28.85 26.8 26.8 ###
2005-Oct-31 Mon 28.56 ### 28.54 28.77 383,927 ### 70.4 70.4 2.1
2005-Oct-28 Fri ### ### 28 ### 379,842 5,317,788 ### ### 0.0
2005-Oct-27 Thu ### 28.7 ### 28.7 209,783 3,010,386 ### ### ###
2005-Oct-26 Wed 27.5 28.44 27.5 ### ### ### 0.0
2005-Oct-25 Tue 27.45 27.83 27.4 27.4 33.6 33.6 2.0
2005-Oct-24 Mon 27.24 27.59 ### 27.2 347,672 ### 33.9 33.9 1.9
2005-Oct-21 Fri ### 27.75 ### ### ### ### 0.0
2005-Oct-20 Thu ### 28 ### ### 329,772 ### 91.1 91.1 0.0
2005-Oct-19 Wed 27.48 27.53 ### 27.2 37.1 37.1 1.9
2005-Oct-18 Tue ### ### ### 27.5 451,589 0 ### ### 2.0
2005-Oct-17 Mon 26.4 ### ### ### ### ### 0.0
2005-Oct-14 Fri 26.4 26.49 ### 26.22 31.5 31.5 1.9
2005-Oct-13 Thu ### ### 26.22 26.49 197,975 2,595,452 ### ### 1.9
2005-Oct-12 Wed 26.72 ### ### ### ### ### 0.0
2005-Oct-11 Tue 26.85 ### 26.28 26.75 237,250 ### 34.5 34.5 ###
2005-Oct-10 Mon 26.57 ### 26.55 ### 79.5 79.5 0.0
2005-Oct-07 Fri ### ### ### 26.55 75.0 75.0 ###
2005-Oct-06 Thu 27 27 26 ### ### ### 0.0
2005-Oct-05 Wed 27.4 27.52 ### ### 38.1 38.1 0.0
2005-Oct-04 Tue 27.84 27.84 27.5 27.59 213,254 ### 28.7 28.7 ###
2005-Oct-03 Mon 27.5 27.85 27.49 27.75 393,550 10,889,528 78.4 78.4 2.0
2005-Sep-30 Fri 27.7 27.7 ### ### 342,941 ### 15.3 15.3 0.0
2005-Sep-29 Thu 27.75 ### ### 27.72 ### ### ###
2005-Sep-28 Wed 27.71 27.75 ### ### 313,942 4,355,945 ### ### 0.0
2005-Sep-27 Tue 28 ### ### 28 209,152 0 70.7 70.7 2.0
2005-Sep-26 Mon 27.49 27.86 27.44 27.86 ### ### ###
2005-Sep-23 Fri 27 27.43 ### ### ### ### 0.0
2005-Sep-22 Thu 27 ### ### 27 65.0 65.0 1.9
2005-Sep-21 Wed ### 27.24 27 ### 32.6 32.6 0.0
2005-Sep-20 Tue ### 27.4 27 ### 564,159 15,345,124 ### ### 0.0
2005-Sep-19 Mon 27.28 27.29 ### ### 145,223 ### ### ### 0.0
2005-Sep-16 Fri ### 27.25 ### ### ### ### 0.0
2005-Sep-15 Thu ### ### ### ### ### ### 0.0
2005-Sep-14 Wed 26.89 ### 26.77 ### ### ### 0.0
2005-Sep-13 Tue ### ### 26.28 ### 191,425 2,515,324 ### ### 0.0
2005-Sep-12 Mon ### 26.48 ### ### ### ### 0.0
2005-Sep-09 Fri ### ### 26 ### 69.9 69.9 0.0
2005-Sep-08 Thu 26.75 26.8 ### ### ### ### 0.0
2005-Sep-07 Wed 26.73 26.85 ### ### 28.1 28.1 0.0
2005-Sep-06 Tue ### 27 ### 26.7 28.2 28.2 1.9
2005-Sep-05 Mon ### ### 26.7 26.82 ### ### 1.9
2005-Sep-02 Fri 27.45 27.55 26.81 26.88 14.7 14.7 ###
2005-Sep-01 Thu ### 27.88 ### 27.47 89.9 89.9 2.0
2005-Aug-31 Wed 26.48 26.74 ### 26.55 163,747 ### 68.4 68.4 ###
2005-Aug-30 Tue 26.41 26.7 26.21 26.26 194,377 5,142,243 27.2 27.2 1.9
2005-Aug-29 Mon ### 26.8 26.27 26.56 219,387 ### ### ### 1.9
2005-Aug-26 Fri 26.7 ### ### ### 72.3 72.3 0.0
2005-Aug-25 Thu 26.5 26.78 ### 26.7 77.8 77.8 1.9
2005-Aug-24 Wed ### 26.45 ### ### ### ### 0.0
2005-Aug-23 Tue 26 ### ### ### 73.9 73.9 0.0
2005-Aug-22 Mon ### 26.2 25.72 ### ### ### 0.0
2005-Aug-19 Fri ### ### 25.58 26 ### ### 1.9
2005-Aug-18 Thu 26.4 ### ### ### ### ### 0.0
2005-Aug-17 Wed 26.2 ### ### 26.26 72.8 72.8 1.9
2005-Aug-16 Tue 26 ### ### ### 261,575 0 ### ### 0.0
2005-Aug-15 Mon ### 25.81 25.57 25.74 70.0 70.0 1.8
2005-Aug-12 Fri ### 25.81 ### ### 70.9 70.9 0.0
2005-Aug-11 Thu 25.55 ### 25.42 ### ### ### 0.0
2005-Aug-10 Wed 25.82 25.82 25.54 ### 305,425 ### 26.0 26.0 0.0
2005-Aug-09 Tue ### 25.8 ### ### 379,456 4,894,982 72.3 72.3 0.0
2005-Aug-08 Mon 25.45 ### 25.21 25.5 879,352 ### ### ### ###
2005-Aug-05 Fri ### ### 25.84 25.84 ### ### 1.8
2005-Aug-04 Thu ### 26.2 ### 26 ### ### 1.9
2005-Aug-03 Wed ### ### 25.89 ### 74.5 74.5 0.0
2005-Aug-02 Tue ### ### ### ### 456,723 0 75.8 75.8 0.0
2005-Aug-01 Mon ### 25.75 25.52 25.58 ### ### 1.8
2005-Jul-29 Fri ### 25.85 ### 25.7 472,521 ### ### ### 1.8
2005-Jul-28 Thu ### 25.23 24.81 25.23 592,321 14,819,871 83.3 83.3 1.8
2005-Jul-27 Wed 25.2 ### 24.75 ### 875,940 10,839,757 23.7 23.7 0.0
2005-Jul-26 Tue ### 26.2 25.83 ### ### ### 0.0
2005-Jul-25 Mon 25.24 ### 25.24 25.7 322,243 ### 81.9 81.9 1.8
2005-Jul-22 Fri 24.56 25.49 24.56 25.24 403,752 ### ### ### 1.8
2005-Jul-21 Thu 24.29 24.79 24.29 24.52 371,572 9,118,376 ### ### ###
2005-Jul-20 Wed 23.7 24.24 23.7 24 79.4 79.4 1.7
2005-Jul-19 Tue ### 23.74 ### ### ### ### 0.0
2005-Jul-18 Mon 23.7 23.7 23.4 23.48 24.3 24.3 1.7
2005-Jul-15 Fri 23.8 ### 23.4 23.5 ### ### 1.7
2005-Jul-14 Thu 23.76 23.87 23.7 23.77 298,387 ### ### ### 1.7
2005-Jul-13 Wed 23.27 ### ### ### 341,381 0 81.7 81.7 0.0
2005-Jul-12 Tue ### ### ### 23.21 74.2 74.2 1.7
2005-Jul-11 Mon ### ### ### ### 206,678 0 ### ### 0.0
2005-Jul-08 Fri ### 22.55 22.27 ### 153,254 3,434,422 69.8 69.8 0.0
2005-Jul-07 Thu 22.73 22.75 ### 22.25 17.5 17.5 ###
2005-Jul-06 Wed 23 ### 22.73 22.73 21.8 21.8 ###
2005-Jul-05 Tue ### ### ### ### 31.6 31.6 0.0
2005-Jul-04 Mon ### 23.44 22.78 22.83 165,581 3,826,576 ### ### ###
2005-Jul-01 Fri ### 23.46 ### 23.2 346,928 ### 68.8 68.8 1.7
2005-Jun-30 Thu 22.85 ### 22.76 ### ### ### 0.0
2005-Jun-29 Wed 23 23.2 22.76 22.81 292,156 6,713,744 31.6 31.6 ###
2005-Jun-28 Tue ### ### ### 22.86 28.6 28.6 1.6
2005-Jun-27 Mon 22.52 22.86 ### 22.78 ### ### 1.6
2005-Jun-24 Fri 22.7 22.73 ### 22.52 291,040 ### ### ### 1.6
2005-Jun-23 Thu 22.7 22.76 22.42 ### 321,845 7,270,478 36.6 36.6 0.0
2005-Jun-22 Wed 22.89 22.89 22.52 ### 25.7 25.7 0.0
2005-Jun-21 Tue 22.55 ### 22.52 ### ### ### 0.0
2005-Jun-20 Mon 22.5 22.55 22.29 ### ### ### 0.0
2005-Jun-17 Fri ### ### 22.46 22.59 359,743 ### ### ### ###
2005-Jun-16 Thu 22.79 22.82 22.51 22.55 510,789 ### 24.7 24.7 ###
2005-Jun-15 Wed 22.47 ### ### 22.53 508,840 0 ### ### ###
2005-Jun-14 Tue ### ### ### 22.46 512,520 0 ### ### 1.6
2005-Jun-10 Fri 23.48 23.48 ### ### 317,179 3,723,681 ### ### 0.0
2005-Jun-09 Thu ### 23.46 ### 23.45 363,653 4,265,649 81.6 81.6 1.7
2005-Jun-08 Wed 22.73 ### 22.7 ### 498,027 ### 75.0 75.0 0.0
2005-Jun-07 Tue ### ### 22.53 ### 376,177 ### 71.5 71.5 0.0
2005-Jun-06 Mon ### ### 22.42 22.58 ### ### 1.6
2005-Jun-03 Fri 22.79 ### 22.7 22.7 469,182 ### 28.5 28.5 ###
2005-Jun-02 Thu ### 22.89 22.58 ### 515,126 11,711,389 ### ### 0.0
2005-Jun-01 Wed 22.7 22.73 ### 22.45 ### ### ###
2005-May-31 Tue 23.2 23.2 22.8 22.89 494,087 ### 22.6 22.6 ###
2005-May-30 Mon ### ### ### ### 77.1 77.1 0.0
2005-May-27 Fri ### 22.5 ### 22.44 81.4 81.4 1.6
2005-May-26 Thu ### ### ### 21.88 158,071 0 79.6 79.6 1.6
2005-May-25 Wed 22 ### 21.7 21.72 ### ### ###
2005-May-24 Tue ### 22.29 21.29 ### 591,723 12,893,644 ### ### 0.0
2005-May-23 Mon 21 ### ### ### 203,881 0 ### ### 0.0
2005-May-20 Fri 21.43 21.43 20.8 20.8 358,173 7,562,822 ### ### 1.5
2005-May-19 Thu ### ### ### 21.23 325,185 0 ### ### ###
2005-May-18 Wed 19.86 20.49 19.86 ### ### ### 0.0
2005-May-17 Tue 19.8 ### ### ### 326,059 0 ### ### 0.0
2005-May-16 Mon ### ### 19.8 19.8 90,240 893,376 31.2 31.2 1.4
2005-May-13 Fri ### 20 19.75 20 ### ### 1.4
2005-May-12 Thu ### 20.2 ### ### 195,283 1,972,358 ### ### 0.0
2005-May-11 Wed ### ### 19.85 ### 113,180 ### 67.5 67.5 0.0
2005-May-10 Tue ### ### ### ### ### ### 0.0
2005-May-09 Mon 19.57 19.85 19.55 19.81 189,959 ### ### ### ###
2005-May-06 Fri 19.58 ### 19.52 19.75 107,521 ### ### ### ###
2005-May-05 Thu 19.55 ### ### 19.58 297,488 0 72.9 72.9 1.4
2005-May-04 Wed 20 20 19.5 ### 353,626 ### ### ### 0.0
2005-May-03 Tue 20 ### 19.8 ### 233,729 ### ### ### 0.0
2005-May-02 Mon 20.2 20.2 19.88 ### 27.4 27.4 0.0
2005-Apr-29 Fri 20.21 20.23 19.79 ### 26.6 26.6 0.0
2005-Apr-28 Thu 20.26 ### ### 20.25 41.6 41.6 ###
2005-Apr-27 Wed 20.45 20.46 ### 20.46 ### ### ###
2005-Apr-26 Tue ### ### 20.5 ### 225,058 2,306,844 28.9 28.9 0.0
2005-Apr-22 Fri 20.81 ### 20.7 20.81 348,752 3,609,583 71.3 71.3 ###
2005-Apr-21 Thu 20.59 ### 20.4 20.53 ### ### ###
2005-Apr-20 Wed ### ### ### 20.5 ### ### 1.5
2005-Apr-19 Tue 19.56 20 19.56 20 333,886 ### ### ### 1.4
2005-Apr-18 Mon 19.5 19.7 19.21 19.55 75.2 75.2 ###
2005-Apr-15 Fri ### 19.77 ### 19.72 413,881 ### ### ### 1.4
2005-Apr-14 Thu ### ### ### 19.77 333,059 0 ### ### 1.4
2005-Apr-13 Wed 19.81 ### 19.81 20 82.6 82.6 1.4
2005-Apr-12 Tue 20 ### ### ### 72.4 72.4 0.0
2005-Apr-11 Mon ### 20.25 ### ### 77.6 77.6 0.0
2005-Apr-08 Fri 20 ### 20 ### 206,245 2,062,450 ### ### 0.0
2005-Apr-07 Thu ### 20 ### 19.75 128,822 1,288,220 ### ### ###
2005-Apr-06 Wed 19.77 19.88 ### ### 37.6 37.6 0.0
2005-Apr-05 Tue 19.8 19.87 ### 19.78 393,489 ### 34.2 34.2 1.4
2005-Apr-04 Mon 20.23 20.23 ### ### 27.5 27.5 0.0
2005-Apr-01 Fri ### ### ### ### ### ### 0.0
2005-Mar-31 Thu ### ### ### 20.26 ### ### 1.4
2005-Mar-30 Wed 20 ### 19.77 ### 308,920 3,053,674 90.4 90.4 0.0
2005-Mar-29 Tue 20.54 20.54 20 ### 146,941 ### 29.7 29.7 0.0
2005-Mar-24 Thu ### ### 20.2 ### 119,956 1,211,555 78.2 78.2 0.0
2005-Mar-23 Wed ### 20.76 20.4 20.45 39.5 39.5 ###
2005-Mar-22 Tue ### ### 20.7 20.81 15.1 15.1 ###
2005-Mar-21 Mon ### 21.2 ### ### 151,880 1,609,928 ### ### 0.0
2005-Mar-18 Fri 20.72 ### 20.72 ### 188,447 ### 79.9 79.9 0.0
2005-Mar-17 Thu ### ### 20.7 20.72 211,381 ### 19.7 19.7 1.5
2005-Mar-16 Wed 20.76 21 20.76 ### ### ### 0.0
2005-Mar-15 Tue 20.72 20.86 ### 20.7 ### ### 1.5
2005-Mar-14 Mon 20.47 ### ### ### ### ### 0.0
2005-Mar-11 Fri 20.88 20.88 ### 20.49 337,584 3,524,376 ### ### ###
2005-Mar-10 Thu 21 21 ### ### 20.8 20.8 0.0
2005-Mar-09 Wed ### ### 20.85 20.85 13.1 13.1 ###
2005-Mar-08 Tue 21.41 21.5 ### ### 169,981 ### 31.7 31.7 0.0
2005-Mar-07 Mon ### 21.53 21.29 ### ### ### 0.0
2005-Mar-04 Fri 21.21 21.5 ### 21.2 32.9 32.9 1.5
2005-Mar-03 Thu ### 21.48 ### ### ### ### 0.0
2005-Mar-02 Wed 20.76 21 20.76 21 141,154 ### ### ### 1.5
2005-Mar-01 Tue ### 20.82 ### ### 91,852 956,179 33.3 33.3 0.0
2005-Feb-28 Mon 20.55 20.83 20.51 20.71 73.7 73.7 ###
2005-Feb-25 Fri 21 ### 20.82 20.82 ### ### 1.5
2005-Feb-24 Thu 21.7 21.7 ### 20.89 ### ### 1.5
2005-Feb-23 Wed 22.26 22.27 ### ### ### ### 0.0
2005-Feb-22 Tue 22.71 22.78 22.47 22.47 31.3 31.3 ###
2005-Feb-21 Mon 22.4 22.78 22.4 ### 126,728 2,862,785 79.2 79.2 0.0
2005-Feb-18 Fri 22.25 ### 22.22 22.26 267,171 ### ### ### 1.6
2005-Feb-17 Thu 22.4 ### ### 22.21 29.1 29.1 ###
2005-Feb-16 Wed 22 22.4 ### 22.22 494,289 ### ### ### 1.6
2005-Feb-15 Tue 21.7 ### ### 21.88 491,429 0 ### ### 1.6
2005-Feb-14 Mon ### ### ### 21.84 263,027 0 ### ### 1.6
2005-Feb-11 Fri ### 21.53 ### 21.4 ### ### 1.5
2005-Feb-10 Thu 21.2 21.47 21.2 ### 77.9 77.9 0.0
2005-Feb-09 Wed 21.44 21.48 ### ### 143,258 ### 33.3 33.3 0.0
2005-Feb-08 Tue 21.28 21.4 ### 21.4 75.9 75.9 1.5
2005-Feb-07 Mon 21 21.27 21 21.26 99,059 ### ### ### 1.5
2005-Feb-04 Fri ### ### ### 21 30.4 30.4 1.5
2005-Feb-03 Thu ### 21.2 ### ### ### ### 0.0
2005-Feb-02 Wed 21 ### ### ### ### ### 0.0
2005-Feb-01 Tue 21 ### 20.88 20.89 327,579 3,419,924 ### ### 1.5
2005-Jan-31 Mon ### ### 20.82 ### 244,025 ### 29.2 29.2 0.0
2005-Jan-28 Fri 21.2 21.2 ### ### ### ### 0.0
2005-Jan-27 Thu 21.5 21.5 ### ### 20.6 20.6 0.0
2005-Jan-25 Tue 21.5 21.56 21.29 21.29 296,845 ### ### ### ###
2005-Jan-24 Mon ### 21.45 ### 21.4 81.8 81.8 1.5
2005-Jan-21 Fri 21 ### 21 ### 70.7 70.7 0.0
2005-Jan-20 Thu 21 ### 21 ### ### ### 0.0
2005-Jan-19 Wed 21.44 21.48 ### ### 293,585 ### 23.3 23.3 0.0
2005-Jan-18 Tue ### 21.56 21.26 21.26 281,877 6,034,986 ### ### 1.5
2005-Jan-17 Mon ### 21.47 ### ### 72,540 ### ### ### 0.0
2005-Jan-14 Fri ### ### ### 21.25 74.5 74.5 1.5
2005-Jan-13 Thu ### ### ### 21.2 289,889 0 72.4 72.4 1.5
2005-Jan-12 Wed ### ### 20.86 ### ### ### 0.0
2005-Jan-11 Tue 21.45 21.45 ### ### 142,756 1,531,058 ### ### 0.0
2005-Jan-10 Mon ### ### ### ### 525,781 0 28.5 28.5 0.0
2005-Jan-07 Fri 21 ### 21 ### 204,182 ### 81.0 81.0 0.0
2005-Jan-06 Thu 20.88 ### 20.84 ### 238,722 2,487,483 ### ### 0.0
2005-Jan-05 Wed 20.55 ### 20.4 20.85 280,344 ### 84.5 84.5 ###
2005-Jan-04 Tue 20.4 20.88 20.4 20.81 87.4 87.4 ###
2004-Dec-31 Fri 20.27 20.41 20.27 20.4 34,450 ### ### ### 1.5
2004-Dec-30 Thu 20.2 ### 20.2 20.29 49,543 500,384 72.7 72.7 ###
2004-Dec-29 Wed 20.25 20.25 ### ### ### ### 0.0
2004-Dec-24 Fri ### ### ### ### 84,624 0 ### ### 0.0
2004-Dec-23 Thu ### ### 19.75 19.88 29.1 29.1 1.4
2004-Dec-22 Wed ### 20 19.75 19.8 ### ### 1.4
2004-Dec-21 Tue 19.8 ### 19.7 ### 370,520 3,649,622 74.9 74.9 0.0
2004-Dec-20 Mon 19.82 19.82 19.7 19.7 ### ### 1.4
2004-Dec-17 Fri ### 19.87 19.55 19.78 172,743 ### ### ### 1.4
2004-Dec-16 Thu 19.41 ### 19.2 ### 447,087 ### 80.1 80.1 0.0
2004-Dec-15 Wed ### ### ### ### 70.3 70.3 0.0
2004-Dec-14 Tue ### ### ### ### ### ### 0.0
2004-Dec-13 Mon 19.23 19.24 ### ### 488,759 ### ### ### 0.0
2004-Dec-10 Fri 19.5 19.5 19.2 19.25 22.5 22.5 1.4
2004-Dec-09 Thu 19.56 ### ### ### 31.8 31.8 0.0
2004-Dec-08 Wed 19.5 19.58 19.43 19.52 81.8 81.8 1.4
2004-Dec-07 Tue 19.45 19.8 19.45 19.59 ### ### ###
2004-Dec-06 Mon ### 19.44 19.29 19.4 281,785 ### ### ### 1.4
2004-Dec-03 Fri 19.26 ### ### 19.25 72,980 0 ### ### 1.4
2004-Dec-02 Thu ### 19.43 ### ### 316,027 ### ### ### 0.0
2004-Dec-01 Wed 18.82 ### 18.8 ### 79.9 79.9 0.0
2004-Nov-30 Tue ### ### 18.73 18.73 421,456 ### ### ### 1.3
2004-Nov-29 Mon ### ### ### ### 33.8 33.8 0.0
2004-Nov-26 Fri ### ### ### ### 4,479,224 0 34.1 34.1 0.0
2004-Nov-25 Thu ### 19.26 ### 19.2 191,875 1,847,756 ### ### ###
2004-Nov-24 Wed ### 19.45 ### ### ### ### 0.0
2004-Nov-23 Tue ### 19.28 ### 19.2 92,473 ### 72.1 72.1 ###
2004-Nov-22 Mon ### ### ### ### 140,345 0 ### ### 0.0
2004-Nov-19 Fri 19.51 19.52 19.25 19.45 32.3 32.3 ###
2004-Nov-18 Thu ### ### ### ### ### ### 0.0
2004-Nov-17 Wed ### 19.25 ### 19.25 161,181 ### 73.4 73.4 1.4
2004-Nov-16 Tue ### ### 18.85 ### ### ### 0.0
2004-Nov-15 Mon 18.86 ### ### ### 132,777 0 68.4 68.4 0.0
2004-Nov-12 Fri 19.23 ### 18.85 18.85 ### ### ###
2004-Nov-11 Thu ### 19.5 ### 19.22 ### ### 1.4
2004-Nov-10 Wed ### ### ### ### ### ### 0.0
2004-Nov-09 Tue ### 19.41 ### ### 264,855 ### 85.1 85.1 0.0
2004-Nov-08 Mon 18.82 ### 18.74 ### 73.2 73.2 0.0
2004-Nov-05 Fri 18.75 ### 18.5 18.82 333,359 3,083,570 70.4 70.4 1.3
2004-Nov-04 Thu 18.89 ### 18.7 18.7 156,654 ### 24.4 24.4 1.3
2004-Nov-03 Wed 18.88 ### 18.52 ### 316,083 2,926,928 ### ### 0.0
2004-Nov-02 Tue 18.8 ### 18.7 ### 88,128 ### ### ### 0.0
2004-Nov-01 Mon 18.5 ### 18.5 ### 132,975 ### ### ### 0.0
2004-Oct-29 Fri ### 18.53 ### 18.51 301,924 2,797,325 82.7 82.7 1.3
2004-Oct-28 Thu ### ### ### ### 308,340 0 66.6 66.6 0.0
2004-Oct-27 Wed ### ### ### ### 339,851 0 27.6 27.6 0.0
2004-Oct-26 Tue 17.58 ### 17.58 ### ### ### 0.0
2004-Oct-25 Mon 17.45 17.54 ### 17.5 203,457 ### 73.8 73.8 1.3
2004-Oct-22 Fri 17.47 17.52 17.47 17.47 ### ### 1.2
2004-Oct-21 Thu ### ### 17.46 17.46 183,487 1,601,841 19.6 19.6 1.2
2004-Oct-20 Wed 17.53 17.7 17.47 ### 259,252 4,558,946 ### ### 0.0
2004-Oct-19 Tue ### 17.55 ### 17.49 ### ### ###
2004-Oct-18 Mon ### ### ### ### 29.0 29.0 0.0
2004-Oct-15 Fri ### ### ### ### 302,472 0 65.6 65.6 0.0
2004-Oct-14 Thu ### ### 16.85 ### 528,622 4,453,640 79.1 79.1 0.0
2004-Oct-13 Wed 16.85 ### 16.83 ### 122,447 ### ### ### 0.0
2004-Oct-12 Tue 16.76 16.86 16.7 16.84 ### ### 1.2
2004-Oct-11 Mon 16.5 16.78 16.5 16.77 ### ### 1.2
2004-Oct-08 Fri 16.43 16.55 ### 16.53 297,956 2,465,585 ### ### ###
2004-Oct-07 Thu 16.5 16.53 ### 16.4 547,671 ### ### ### ###
2004-Oct-06 Wed 16.5 ### 16.47 16.5 69.2 69.2 1.2
2004-Oct-05 Tue 16.28 16.44 16.27 16.4 76.9 76.9 ###
2004-Oct-04 Mon 16.25 16.28 16.2 16.28 85,027 ### 71.7 71.7 1.2
2004-Oct-01 Fri ### ### ### 16.22 ### ### 1.2
2004-Sep-30 Thu ### ### ### ### ### ### 0.0
2004-Sep-29 Wed ### ### ### ### 399,679 0 ### ### 0.0
2004-Sep-28 Tue 15.77 ### 15.77 ### 354,280 ### 83.4 83.4 0.0
2004-Sep-27 Mon ### ### 15.52 ### 1,163,075 ### 89.2 89.2 0.0
2004-Sep-24 Fri 15.51 ### 15.5 ### 485,350 ### ### ### 0.0
2004-Sep-23 Thu 15.87 15.87 ### ### 15.9 15.9 0.0
2004-Sep-22 Wed 15.83 ### 15.8 15.83 66.5 66.5 ###
2004-Sep-21 Tue ### ### ### 15.86 81.4 81.4 1.1
2004-Sep-20 Mon 15.5 ### 15.47 ### ### ### 0.0
2004-Sep-17 Fri 15.43 15.54 15.43 15.47 115,556 1,789,384 ### ### ###
2004-Sep-16 Thu 15.22 15.5 15.22 15.43 641,789 9,857,879 78.1 78.1 1.1
2004-Sep-15 Wed ### ### 15.46 15.5 ### ### 1.1
2004-Sep-14 Tue 15.73 15.73 ### 15.7 29.5 29.5 ###
2004-Sep-13 Mon 15.58 15.73 15.55 15.73 ### ### ###
2004-Sep-10 Fri 15.5 15.58 15.42 15.58 167,846 ### 71.7 71.7 1.1
2004-Sep-09 Thu 15.42 15.48 15.4 15.4 89,921 1,388,380 ### ### ###
2004-Sep-08 Wed 15.48 15.48 15.41 15.41 29.9 29.9 ###
2004-Sep-07 Tue ### 15.47 ### 15.47 188,548 ### ### ### ###
2004-Sep-06 Mon 15.44 15.44 ### ### 165,076 1,274,386 31.0 31.0 0.0
2004-Sep-03 Fri 15.48 15.49 ### 15.49 72.5 72.5 ###
2004-Sep-02 Thu 15.52 15.52 15.42 15.47 504,055 ### ### ### ###
2004-Sep-01 Wed ### ### 15.25 15.52 241,754 1,843,374 ### ### 1.1
2004-Aug-31 Tue 15.5 15.58 15.4 15.58 73.8 73.8 1.1
2004-Aug-30 Mon 15.49 15.58 15.49 15.54 75.5 75.5 ###
2004-Aug-27 Fri 15.28 15.49 15.28 15.48 518,588 7,978,476 77.0 77.0 1.1
2004-Aug-26 Thu ### 15.22 ### 15.22 449,724 ### ### ### 1.1
2004-Aug-25 Wed ### ### 14.88 ### ### ### 0.0
2004-Aug-24 Tue ### ### 14.85 ### 158,372 ### ### ### 0.0
2004-Aug-23 Mon ### ### 14.85 ### 120,122 ### 67.8 67.8 0.0
2004-Aug-20 Fri 14.71 ### 14.7 14.85 ### ### ###
2004-Aug-19 Thu 14.85 14.85 ### 14.71 336,446 ### 21.2 21.2 ###
2004-Aug-18 Wed 14.85 14.85 ### 14.75 28.6 28.6 ###
2004-Aug-17 Tue ### ### 14.84 14.85 ### ### ###
2004-Aug-16 Mon 14.7 ### 14.7 14.84 84.6 84.6 ###
2004-Aug-13 Fri ### ### 14.73 14.77 18.5 18.5 1.1
2004-Aug-12 Thu ### ### ### ### 327,484 0 23.0 23.0 0.0
2004-Aug-11 Wed ### ### ### ### 282,740 0 81.2 81.2 0.0
2004-Aug-10 Tue ### ### 14.89 ### ### ### 0.0
2004-Aug-09 Mon ### ### ### ### 489,447 0 ### ### 0.0
2004-Aug-06 Fri 15.78 15.83 ### 15.7 ### ### ###
2004-Aug-05 Thu ### ### 15.75 15.79 486,349 ### 23.6 23.6 1.1
2004-Aug-04 Wed 15.8 ### 15.79 ### 77.0 77.0 0.0
2004-Aug-03 Tue 15.85 ### 15.74 15.78 ### ### 1.1
2004-Aug-02 Mon 15.83 15.89 15.81 15.85 68.9 68.9 1.1
2004-Jul-30 Fri 15.83 15.85 15.73 15.75 192,447 ### ### ### 1.1
2004-Jul-29 Thu 15.8 15.84 ### 15.75 395,029 3,128,629 32.2 32.2 1.1
2004-Jul-28 Wed ### ### ### 15.72 20.1 20.1 1.1
2004-Jul-27 Tue 15.76 15.77 ### ### 325,729 2,568,373 ### ### 0.0
2004-Jul-26 Mon 15.87 15.87 15.73 15.75 133,389 2,107,546 30.3 30.3 1.1
2004-Jul-23 Fri ### ### 15.87 15.87 30.3 30.3 ###
2004-Jul-22 Thu 15.73 ### 15.73 15.86 ### ### 1.1
2004-Jul-21 Wed 15.71 15.89 15.71 15.89 ### ### ###
2004-Jul-20 Tue 15.89 ### 15.57 15.71 214,273 ### 27.3 27.3 1.1
2004-Jul-19 Mon ### 15.89 ### 15.84 ### ### ###
2004-Jul-16 Fri 15.87 15.87 ### ### 16.3 16.3 0.0
2004-Jul-15 Thu ### ### 15.84 15.84 171,755 ### 26.1 26.1 ###
2004-Jul-14 Wed 15.8 ### 15.52 ### ### ### 0.0
2004-Jul-13 Tue 15.7 15.8 15.7 15.8 145,744 ### ### ### 1.1
2004-Jul-12 Mon ### 15.8 ### ### 42,949 ### 75.7 75.7 0.0
2004-Jul-09 Fri 15.7 15.7 ### ### 58,925 ### 27.7 27.7 0.0
2004-Jul-08 Thu ### 15.85 ### 15.73 ### ### ###
2004-Jul-07 Wed ### ### ### 15.72 151,248 0 17.4 17.4 1.1
2004-Jul-06 Tue 15.8 ### 15.72 ### 96,681 ### 73.8 73.8 0.0
2004-Jul-05 Mon 15.8 15.84 15.76 15.81 72,949 ### 66.5 66.5 ###
2004-Jul-02 Fri 15.57 15.84 15.57 15.84 ### ### ###
2004-Jul-01 Thu 15.47 15.71 15.47 15.7 165,657 ### 79.2 79.2 ###
2004-Jun-30 Wed 15.5 15.54 ### 15.54 63.8 63.8 ###
2004-Jun-29 Tue 15.26 15.43 15.26 15.43 165,146 ### ### ### 1.1
2004-Jun-28 Mon ### ### 15.25 15.27 190,452 ### ### ### ###
2004-Jun-25 Fri 15.48 15.48 ### ### ### ### 0.0
2004-Jun-24 Thu 15.27 15.5 15.25 15.48 504,488 ### 84.8 84.8 1.1
2004-Jun-23 Wed 15.52 15.58 15.45 15.48 ### ### 1.1
2004-Jun-22 Tue ### 15.7 15.52 15.52 223,454 ### ### ### 1.1
2004-Jun-21 Mon 15.8 15.83 ### ### 19.4 19.4 0.0
2004-Jun-18 Fri ### ### ### ### 221,373 0 14.7 14.7 0.0
2004-Jun-17 Thu ### 15.8 ### 15.8 ### ### 1.1
2004-Jun-16 Wed 15.55 ### 15.55 ### 119,644 ### ### ### 0.0
2004-Jun-15 Tue 15.58 ### 15.47 15.49 135,356 1,046,978 ### ### ###
2004-Jun-14 Mon 15.59 15.71 15.56 ### ### ### 0.0
2004-Jun-11 Fri 15.59 15.71 15.56 ### ### ### 0.0
2004-Jun-10 Thu 15.49 15.54 15.45 15.49 162,140 2,512,359 ### ### ###
2004-Jun-09 Wed 15.75 15.75 15.44 15.48 19.7 19.7 1.1
2004-Jun-08 Tue 15.71 15.74 15.56 ### 33.0 33.0 0.0
2004-Jun-07 Mon ### ### ### 15.54 ### ### ###
2004-Jun-04 Fri 15.49 ### 15.28 ### 24.4 24.4 0.0
2004-Jun-03 Thu ### ### ### ### ### ### 0.0
2004-Jun-02 Wed ### ### ### ### 374,645 0 82.9 82.9 0.0
2004-Jun-01 Tue 15.5 ### 15.45 ### ### ### 0.0
2004-May-31 Mon 15.25 15.54 15.25 15.45 130,729 2,012,572 82.9 82.9 ###
2004-May-28 Fri 15.57 ### ### ### 15.4 15.4 0.0
2004-May-27 Thu 15.57 15.58 15.43 15.44 ### ### 1.1
2004-May-26 Wed ### 15.53 ### 15.53 ### ### ###
2004-May-25 Tue ### 15.53 ### ### 110,143 ### ### ### 0.0
2004-May-24 Mon ### 15.5 ### 15.5 117,686 ### 81.9 81.9 1.1
2004-May-21 Fri 15.26 15.48 15.26 15.42 678,322 ### 77.0 77.0 ###
2004-May-20 Thu 15.5 15.5 ### ### ### ### 0.0
2004-May-19 Wed 15.56 15.56 15.25 15.52 109,782 ### ### ### 1.1
2004-May-18 Tue 15.5 ### 15.5 15.56 325,541 2,522,942 75.7 75.7 ###
2004-May-17 Mon 15.57 15.79 15.55 15.55 84,421 1,322,877 ### ### ###
2004-May-14 Fri ### ### 15.53 15.56 169,788 ### ### ### ###
2004-May-13 Thu 15.71 15.71 15.57 ### ### ### 0.0
2004-May-12 Wed ### 15.86 15.56 15.86 ### ### 1.1
2004-May-11 Tue 15.75 15.76 15.55 ### 171,988 2,692,472 30.0 30.0 0.0
2004-May-10 Mon 15.83 15.85 15.75 15.8 ### ### 1.1
2004-May-07 Fri ### ### 15.84 ### 75.3 75.3 0.0
2004-May-06 Thu 15.81 ### 15.8 ### ### ### 0.0
2004-May-05 Wed 15.75 ### 15.73 ### 74.2 74.2 0.0
2004-May-04 Tue 15.81 ### ### 15.7 ### ### ###
2004-May-03 Mon ### ### ### ### ### ### 0.0
2004-Apr-30 Fri ### 16.23 ### ### 307,525 ### 69.4 69.4 0.0
2004-Apr-29 Thu ### ### ### ### 79.6 79.6 0.0
2004-Apr-28 Wed 16.2 ### 16.2 ### 108,025 ### ### ### 0.0
2004-Apr-27 Tue ### ### ### ### ### ### 0.0
2004-Apr-26 Mon ### ### 16.27 ### ### ### 0.0
2004-Apr-23 Fri 16.28 16.55 16.28 16.45 312,982 ### 74.4 74.4 1.2
2004-Apr-22 Thu ### 16.45 ### ### 41.1 41.1 0.0
2004-Apr-21 Wed ### ### 16.21 ### 77.8 77.8 0.0
2004-Apr-20 Tue 16.28 16.28 ### ### ### ### 0.0
2004-Apr-19 Mon 16.28 16.29 ### ### 103,756 ### 26.2 26.2 0.0
2004-Apr-16 Fri ### 16.23 ### 16.23 351,226 ### ### ### ###
2004-Apr-15 Thu 16.21 16.25 ### ### ### ### 0.0
2004-Apr-14 Wed ### ### 16.23 16.27 33.5 33.5 1.2
2004-Apr-13 Tue ### 16.44 16.26 ### 153,574 ### ### ### 0.0
2004-Apr-08 Thu 16.55 16.56 ### 16.41 69,676 ### 22.3 22.3 1.2
2004-Apr-07 Wed 16.7 16.7 16.52 16.55 ### ### 1.2
2004-Apr-06 Tue 16.86 16.86 16.75 16.77 33.7 33.7 1.2
2004-Apr-05 Mon 16.75 16.8 16.73 16.78 ### ### 1.2
2004-Apr-02 Fri 16.79 16.79 16.71 16.71 30.7 30.7 ###
2004-Apr-01 Thu ### 16.8 16.56 16.77 73.9 73.9 1.2
2004-Mar-31 Wed 16.8 16.8 16.5 16.56 18.9 18.9 1.2
2004-Mar-30 Tue 16.75 16.82 16.75 16.79 71.4 71.4 ###
2004-Mar-29 Mon 16.73 16.86 16.73 16.75 300,759 5,051,247 74.7 74.7 ###
2004-Mar-26 Fri 16.55 16.83 16.55 16.73 164,078 ### 76.5 76.5 ###
2004-Mar-25 Thu 16.55 16.56 16.45 16.56 ### ### 1.2
2004-Mar-24 Wed 16.47 ### 16.44 16.5 ### ### 1.2
2004-Mar-23 Tue ### 16.47 ### 16.47 ### ### ###
2004-Mar-22 Mon ### ### ### 16.42 31.0 31.0 1.2
2004-Mar-19 Fri 16.55 ### 16.5 ### 71.4 71.4 0.0
2004-Mar-18 Thu 16.5 16.5 ### 16.47 ### ### ###
2004-Mar-17 Wed 16.27 ### ### ### 69.6 69.6 0.0
2004-Mar-16 Tue ### ### 16.22 16.27 ### ### 1.2
2004-Mar-15 Mon 16.58 16.59 16.4 16.4 113,659 ### ### ### ###
2004-Mar-12 Fri 16.7 16.8 16.55 16.57 72,450 ### ### ### ###
2004-Mar-11 Thu 16.8 16.8 16.71 16.79 ### ### ###
2004-Mar-10 Wed ### ### 16.86 ### ### ### 0.0
2004-Mar-09 Tue 16.79 ### 16.79 ### 392,181 3,292,359 84.6 84.6 0.0
2004-Mar-08 Mon 16.7 16.8 16.7 16.79 ### ### ###
2004-Mar-05 Fri 21.21 21.5 ### 21.2 ### ### 1.5
2004-Mar-04 Thu ### ### ### ### 697,520 0 ### ### 0.0
2004-Mar-03 Wed ### 17.2 ### ### 72.6 72.6 0.0
2004-Mar-02 Tue 16.87 ### 16.87 ### 77.6 77.6 0.0
2004-Mar-01 Mon 16.88 ### 16.82 16.86 ### ### 1.2
2004-Feb-27 Fri 16.75 16.85 16.75 16.82 1,294,857 ### 70.0 70.0 ###
2004-Feb-26 Thu 16.88 16.88 16.72 16.75 ### ### ###
2004-Feb-25 Wed ### ### 16.8 16.85 32.1 32.1 ###
2004-Feb-24 Tue ### ### 16.89 16.89 135,982 ### ### ### ###
2004-Feb-23 Mon ### ### ### ### 33.8 33.8 0.0
2004-Feb-20 Fri ### ### ### ### 69,171 0 ### ### 0.0
2004-Feb-19 Thu ### 17.2 ### ### 71.4 71.4 0.0
2004-Feb-18 Wed ### ### ### ### 536,974 0 66.1 66.1 0.0
2004-Feb-17 Tue 16.85 ### 16.85 ### 261,277 2,201,258 ### ### 0.0
2004-Feb-16 Mon ### 16.83 ### 16.83 ### ### 1.2
2004-Feb-13 Fri ### 16.7 ### ### ### ### 0.0
2004-Feb-12 Thu 16.7 16.75 16.52 16.58 276,653 4,602,122 23.1 23.1 1.2
2004-Feb-11 Wed ### 16.75 16.56 ### 28.0 28.0 0.0
2004-Feb-10 Tue 16.46 16.75 16.46 ### ### ### 0.0
2004-Feb-09 Mon ### ### 16.49 16.5 304,752 2,512,680 ### ### 1.2
2004-Feb-06 Fri 16.54 ### 16.51 16.55 221,275 1,826,625 66.2 66.2 1.2
2004-Feb-05 Thu 16.26 16.58 16.26 ### 78.8 78.8 0.0
2004-Feb-04 Wed ### 16.47 16.24 16.28 ### ### 1.2
2004-Feb-03 Tue ### ### 16.2 ### 182,242 ### 38.1 38.1 0.0
2004-Feb-02 Mon 16.4 16.43 ### ### 35.6 35.6 0.0
2004-Jan-30 Fri 16.24 16.5 16.24 16.49 84.4 84.4 1.2
2004-Jan-29 Thu 16.25 16.25 ### 16.24 ### ### ###
2004-Jan-28 Wed 16.4 16.49 ### ### 319,689 ### ### ### 0.0
2004-Jan-27 Tue 16.75 16.75 16.5 ### ### ### 0.0
2004-Jan-23 Fri 16.55 16.71 16.54 ### 69.4 69.4 0.0
2004-Jan-22 Thu 16.7 16.7 16.5 16.7 105,557 1,752,246 ### ### 1.2
2004-Jan-21 Wed 16.57 ### 16.46 16.55 494,452 ### ### ### 1.2
2004-Jan-20 Tue 16.54 16.58 16.52 16.58 213,786 3,538,158 69.0 69.0 1.2
2004-Jan-19 Mon 16.5 ### 16.4 16.5 73.6 73.6 1.2
2004-Jan-16 Fri ### ### ### ### ### ### 0.0
2004-Jan-15 Thu 16.25 16.27 ### ### 364,875 2,968,258 ### ### 0.0
2004-Jan-14 Wed ### 16.2 ### 16.2 80.2 80.2 1.2
2004-Jan-13 Tue ### 16.4 ### ### ### ### 0.0
2004-Jan-12 Mon ### ### ### ### ### ### 0.0
2004-Jan-09 Fri ### ### 16.8 16.81 23.9 23.9 ###
2004-Jan-08 Thu ### ### ### ### 342,150 0 26.9 26.9 0.0
2004-Jan-07 Wed ### ### ### ### 78,984 0 77.2 77.2 0.0
2004-Jan-06 Tue ### ### ### ### 66.9 66.9 0.0
2004-Jan-05 Mon ### ### ### ### ### ### 0.0
2004-Jan-02 Fri ### ### ### ### 32,872 0 25.1 25.1 0.0
2003-Dec-31 Wed ### ### ### ### 19.7 19.7 0.0
2003-Dec-30 Tue ### ### ### ### 104,445 0 ### ### 0.0
2003-Dec-29 Mon 16.81 ### 16.81 ### ### ### 0.0
2003-Dec-24 Wed 16.7 ### ### 16.73 ### ### ###
2003-Dec-23 Tue 16.8 ### 16.71 16.75 ### ### ###
2003-Dec-22 Mon ### 16.8 ### 16.78 91,923 772,153 ### ### 1.2
2003-Dec-19 Fri 16.53 ### 16.48 ### 70,822 583,573 ### ### 0.0
2003-Dec-18 Thu 16.85 16.85 16.42 16.42 355,972 ### 14.3 14.3 1.2
2003-Dec-17 Wed 16.5 ### 16.5 16.8 ### ### 1.2
2003-Dec-16 Tue ### ### 16.43 16.48 ### ### 1.2
2003-Dec-15 Mon 16.5 ### 16.45 16.55 272,153 2,238,458 ### ### 1.2
2003-Dec-12 Fri 16.27 16.4 16.24 16.4 127,077 ### ### ### ###
2003-Dec-11 Thu 16.28 16.29 ### 16.2 ### ### 1.2
2003-Dec-10 Wed 16.28 ### 16.2 16.27 223,579 1,810,989 ### ### 1.2
2003-Dec-09 Tue 16.22 ### 16.21 16.26 77.3 77.3 ###
2003-Dec-08 Mon ### 16.24 ### 16.21 76.3 76.3 1.2
2003-Dec-05 Fri ### ### ### ### 215,756 0 70.6 70.6 0.0
2003-Dec-04 Thu ### ### 15.85 ### 199,059 1,577,542 75.2 75.2 0.0
2003-Dec-03 Wed 15.8 15.87 ### 15.87 70.6 70.6 ###
2003-Dec-02 Tue 15.72 15.8 ### 15.73 167,453 1,322,878 74.1 74.1 ###
2003-Dec-01 Mon 15.51 ### 15.5 15.59 193,056 1,496,184 ### ### ###
2003-Nov-28 Fri 15.5 15.51 15.4 15.51 69.1 69.1 1.1
2003-Nov-27 Thu ### ### 15.51 15.57 30.2 30.2 1.1
2003-Nov-26 Wed 15.53 15.53 15.4 15.52 ### ### 1.1
2003-Nov-25 Tue 15.48 15.57 15.46 15.53 171,048 ### ### ### ###
2003-Nov-24 Mon 15.5 15.55 ### ### 32.0 32.0 0.0
2003-Nov-21 Fri 15.85 15.86 ### ### ### ### 0.0
2003-Nov-20 Thu 15.45 15.85 15.4 15.8 244,426 3,819,156 ### ### 1.1
2003-Nov-19 Wed ### 15.47 ### 15.42 102,249 ### 85.5 85.5 ###
2003-Nov-18 Tue 15.53 15.54 ### 15.26 ### ### ###
2003-Nov-17 Mon ### 15.73 15.53 15.53 113,452 1,773,254 34.9 34.9 ###
2003-Nov-14 Fri 15.72 15.85 ### ### 42,627 ### 34.0 34.0 0.0
2003-Nov-13 Thu 15.87 ### ### 15.72 68,687 0 ### ### 1.1
2003-Nov-12 Wed 15.75 ### 15.7 15.87 78.0 78.0 ###
2003-Nov-11 Tue 15.85 ### 15.78 15.84 332,654 2,624,640 ### ### ###
2003-Nov-10 Mon 15.89 ### 15.79 ### 73.9 73.9 0.0
2003-Nov-07 Fri 15.55 15.85 15.49 15.8 83.3 83.3 1.1
2003-Nov-06 Thu 15.78 15.83 15.46 15.59 ### ### ###
2003-Nov-05 Wed ### 15.79 15.51 15.72 192,370 ### ### ### 1.1
2003-Nov-04 Tue ### ### ### 15.8 102,754 0 ### ### 1.1
2003-Nov-03 Mon ### ### ### ### ### ### 0.0
2003-Oct-31 Fri ### ### ### ### 36.2 36.2 0.0
2003-Oct-30 Thu 15.8 ### 15.8 ### ### ### 0.0
2003-Oct-29 Wed ### 15.79 ### 15.75 74.7 74.7 1.1
2003-Oct-28 Tue 15.45 15.57 15.45 15.55 ### ### ###
2003-Oct-27 Mon ### 15.45 ### 15.44 ### ### 1.1
2003-Oct-24 Fri ### 15.45 ### ### ### ### 0.0
2003-Oct-23 Thu 15.5 15.58 15.4 15.49 40.0 40.0 ###
2003-Oct-22 Wed ### ### 15.28 ### ### ### 0.0
2003-Oct-21 Tue 15.25 ### 15.25 ### 86.6 86.6 0.0
2003-Oct-20 Mon ### ### ### ### 73.8 73.8 0.0
2003-Oct-17 Fri ### ### ### ### 108,250 0 66.7 66.7 0.0
2003-Oct-16 Thu ### ### ### ### ### ### 0.0
2003-Oct-15 Wed ### ### ### ### 199,243 0 ### ### 0.0
2003-Oct-14 Tue 14.87 ### 14.85 ### 408,982 ### 72.0 72.0 0.0
2003-Oct-13 Mon 14.7 ### 14.7 14.85 264,254 ### ### ### ###
2003-Oct-10 Fri ### 14.78 ### ### 111,645 825,056 65.2 65.2 0.0
2003-Oct-09 Thu 14.45 14.7 14.45 ### 153,645 2,239,375 ### ### 0.0
2003-Oct-08 Wed ### 14.49 ### 14.48 342,628 ### ### ### 1.0
2003-Oct-07 Tue 14.4 14.4 14.28 14.28 82,648 1,185,172 ### ### ###
2003-Oct-06 Mon 14.4 14.4 14.28 ### ### ### 0.0
2003-Oct-03 Fri 14.28 ### ### ### 72.0 72.0 0.0
2003-Oct-02 Thu ### ### ### 14.28 77.8 77.8 ###
2003-Oct-01 Wed ### ### ### ### 525,940 0 27.3 27.3 0.0
2003-Sep-30 Tue ### 14.23 ### ### 469,287 3,338,977 ### ### 0.0
2003-Sep-29 Mon 14.2 14.25 ### ### ### ### 0.0
2003-Sep-26 Fri ### ### ### ### 248,544 0 ### ### 0.0
2003-Sep-25 Thu ### ### ### ### 533,550 0 82.9 82.9 0.0
2003-Sep-24 Wed 14.26 ### ### ### 472,481 0 68.9 68.9 0.0
2003-Sep-23 Tue ### ### ### ### 135,080 0 37.0 37.0 0.0
2003-Sep-22 Mon 14.43 14.46 ### 14.2 291,542 2,107,848 ### ### 1.0
2003-Sep-19 Fri ### 14.43 ### 14.43 771,622 5,567,252 ### ### ###
2003-Sep-18 Thu 13.89 ### 13.85 ### 73.0 73.0 0.0
2003-Sep-17 Wed 13.7 13.85 ### 13.8 75.1 75.1 1.0
2003-Sep-16 Tue ### 13.72 ### 13.71 259,328 ### 71.5 71.5 ###
2003-Sep-15 Mon ### 13.7 13.55 ### 108,857 1,483,176 ### ### 0.0
2003-Sep-12 Fri 13.41 ### 13.4 13.56 77.8 77.8 1.0
2003-Sep-11 Thu ### ### 13.4 13.5 191,187 1,280,952 ### ### 1.0
2003-Sep-10 Wed ### 13.75 13.59 13.7 ### ### 1.0
2003-Sep-09 Tue 13.51 ### 13.46 ### 325,726 ### 74.5 74.5 0.0
2003-Sep-08 Mon 13.5 ### 13.5 ### 100,846 ### ### ### 0.0
2003-Sep-05 Fri 13.47 ### 13.42 13.48 291,648 1,956,958 ### ### 1.0
2003-Sep-04 Thu ### 13.5 ### 13.46 1,419,846 ### 69.0 69.0 ###
2003-Sep-03 Wed ### ### 13.87 ### ### ### 0.0
2003-Sep-02 Tue ### ### ### ### 29.6 29.6 0.0
2003-Sep-01 Mon 13.89 ### 13.89 ### 546,850 3,797,873 ### ### 0.0
2003-Aug-29 Fri ### ### ### ### 80.0 80.0 0.0
2003-Aug-28 Thu ### 13.55 ### 13.53 76.2 76.2 ###
2003-Aug-27 Wed 13.2 ### ### 13.21 ### ### ###
2003-Aug-26 Tue ### 13.2 ### ### 471,184 ### 37.7 37.7 0.0
2003-Aug-25 Mon 13.2 13.29 ### ### ### ### 0.0
2003-Aug-22 Fri ### ### 13.2 13.23 151,156 997,629 28.5 28.5 0.9
2003-Aug-21 Thu ### 13.4 ### ### 71.8 71.8 0.0
2003-Aug-20 Wed 13.41 13.5 ### ### 31.4 31.4 0.0
2003-Aug-19 Tue ### 13.5 13.26 13.4 ### ### 1.0
2003-Aug-18 Mon 13.5 13.5 ### ### 26.1 26.1 0.0
2003-Aug-15 Fri 13.55 13.59 13.5 13.5 ### ### 1.0
2003-Aug-14 Thu 13.52 ### 13.52 13.58 ### ### ###
2003-Aug-13 Wed ### ### 13.45 13.51 99,057 666,158 ### ### ###
2003-Aug-12 Tue ### ### 13.5 ### 170,275 1,149,356 72.1 72.1 0.0
2003-Aug-11 Mon ### ### 13.4 13.45 ### ### ###
2003-Aug-08 Fri 13.75 13.75 ### ### 76,579 526,480 ### ### 0.0
2003-Aug-07 Thu 13.45 13.78 13.45 ### 316,686 4,311,679 ### ### 0.0
2003-Aug-06 Wed 13.56 13.56 13.4 13.46 169,629 ### ### ### ###
2003-Aug-05 Tue ### ### ### 13.55 230,673 0 81.1 81.1 1.0
2003-Aug-04 Mon 13.48 13.48 ### ### 18.9 18.9 0.0
2003-Aug-01 Fri 13.45 13.45 ### ### 18.9 18.9 0.0
2003-Jul-31 Thu 13.25 13.54 13.25 13.48 80.0 80.0 1.0
2003-Jul-30 Wed 13.2 13.2 ### ### 149,587 987,274 27.2 27.2 0.0
2003-Jul-29 Tue ### 13.23 ### ### 230,944 ### ### ### 0.0
2003-Jul-28 Mon ### ### ### ### 168,749 0 ### ### 0.0
2003-Jul-25 Fri ### ### ### ### ### ### 0.0
2003-Jul-24 Thu ### ### ### ### 262,177 0 ### ### 0.0
2003-Jul-23 Wed ### ### ### ### 271,244 0 ### ### 0.0
2003-Jul-22 Tue ### ### ### ### ### ### 0.0
2003-Jul-21 Mon ### ### ### ### 30.4 30.4 0.0
2003-Jul-18 Fri ### ### ### ### ### ### 0.0
2003-Jul-17 Thu ### ### ### ### 380,970 0 ### ### 0.0
2003-Jul-16 Wed ### ### ### ### ### ### 0.0
2003-Jul-15 Tue ### ### ### ### 205,785 0 ### ### 0.0
2003-Jul-14 Mon ### 13.22 ### ### ### ### 0.0
2003-Jul-11 Fri 12.87 ### 12.78 ### 79,559 508,382 70.7 70.7 0.0
2003-Jul-10 Thu 12.85 ### 12.8 ### ### ### 0.0
2003-Jul-09 Wed 12.87 ### 12.78 12.85 28.8 28.8 0.9
2003-Jul-08 Tue ### ### 12.85 ### 299,125 1,921,878 ### ### 0.0
2003-Jul-07 Mon ### ### 12.85 ### 74.6 74.6 0.0
2003-Jul-04 Fri 12.89 ### 12.84 ### 77.5 77.5 0.0
2003-Jul-03 Thu 12.78 ### 12.78 ### 290,846 ### 85.6 85.6 0.0
2003-Jul-02 Wed 12.74 ### 12.74 12.74 ### ### ###
2003-Jul-01 Tue 12.52 12.85 12.49 12.85 549,947 6,967,828 86.9 86.9 0.9
2003-Jun-30 Mon 12.77 12.82 12.52 12.52 21.2 21.2 0.9
2003-Jun-27 Fri 12.72 12.8 ### 12.8 225,250 ### ### ### 0.9
2003-Jun-26 Thu 12.7 12.84 ### 12.78 250,140 ### 80.2 80.2 0.9
2003-Jun-25 Wed 12.85 ### 12.77 12.79 ### ### ###
2003-Jun-24 Tue ### ### ### 12.7 398,489 0 ### ### 0.9
2003-Jun-23 Mon ### ### ### ### 153,784 0 ### ### 0.0
2003-Jun-20 Fri ### 13.44 ### ### 79.8 79.8 0.0
2003-Jun-19 Thu ### ### ### ### ### ### 0.0
2003-Jun-18 Wed ### ### ### ### ### ### 0.0
2003-Jun-17 Tue ### ### ### ### ### ### 0.0
2003-Jun-16 Mon 12.7 ### 12.7 ### 78.6 78.6 0.0
2003-Jun-13 Fri ### ### 12.82 12.84 ### ### 0.9
2003-Jun-12 Thu 12.84 ### 12.84 ### 272,359 1,748,544 ### ### 0.0
2003-Jun-11 Wed ### ### 12.7 12.7 196,083 1,245,127 ### ### 0.9
2003-Jun-10 Tue 12.8 ### 12.8 ### 82.2 82.2 0.0
2003-Jun-06 Fri ### 12.85 12.5 12.76 ### ### ###
2003-Jun-05 Thu 12.5 ### 12.4 ### 76.9 76.9 0.0
2003-Jun-04 Wed 12.4 12.44 12.27 ### 165,646 2,046,556 ### ### 0.0
2003-Jun-03 Tue ### 12.45 12.26 12.43 80.7 80.7 0.9
2003-Jun-02 Mon ### 12.44 12.2 ### 181,979 2,241,981 ### ### 0.0
2003-May-30 Fri ### 12.4 ### ### ### ### 0.0
2003-May-29 Thu ### 12.21 ### 12.21 87.1 87.1 0.9
2003-May-28 Wed 11.84 ### 11.84 ### 303,620 ### 76.9 76.9 0.0
2003-May-27 Tue 11.8 ### 11.79 11.8 75.4 75.4 0.8
2003-May-26 Mon 11.8 11.84 11.79 11.81 204,145 2,411,973 71.0 71.0 ###
2003-May-23 Fri 11.85 11.85 11.75 11.8 274,159 3,235,076 25.4 25.4 0.8
2003-May-22 Thu ### ### ### 11.82 84.5 84.5 0.8
2003-May-21 Wed 11.59 11.77 11.59 ### 149,755 ### 73.4 73.4 0.0
2003-May-20 Tue 11.45 ### ### ### 620,453 0 86.2 86.2 0.0
2003-May-19 Mon ### 11.54 ### 11.5 ### ### ###
2003-May-16 Fri 11.45 11.45 ### 11.4 102,977 589,543 ### ### 0.8
2003-May-15 Thu ### 11.45 11.2 11.45 81.1 81.1 0.8
2003-May-14 Wed 11.44 11.57 ### ### ### ### 0.0
2003-May-13 Tue 11.5 11.58 11.42 11.46 104,788 ### 27.9 27.9 0.8
2003-May-12 Mon 11.52 11.52 11.45 11.5 69,320 796,140 27.2 27.2 ###
2003-May-09 Fri 11.25 11.45 11.24 11.45 ### ### 0.8
2003-May-08 Thu ### 11.27 ### 11.22 95,953 ### ### ### ###
2003-May-07 Wed ### 11.4 ### ### 142,723 813,521 ### ### 0.0
2003-May-06 Tue 11.22 11.25 ### ### ### ### 0.0
2003-May-05 Mon ### 11.25 ### 11.25 103,753 ### ### ### ###
2003-May-02 Fri 11.45 11.45 ### ### ### ### 0.0
2003-May-01 Thu 11.42 11.5 11.42 11.45 59,947 ### 71.7 71.7 0.8
2003-Apr-30 Wed 11.48 11.5 ### 11.5 ### ### ###
2003-Apr-29 Tue 11.58 11.58 11.48 11.48 89,773 1,035,082 24.9 24.9 0.8
2003-Apr-28 Mon 11.49 11.51 11.4 11.5 ### ### ###
2003-Apr-24 Thu 11.52 11.55 11.45 11.52 ### ### 0.8
2003-Apr-23 Wed 11.5 11.54 11.4 11.45 ### ### 0.8
2003-Apr-22 Tue 11.41 11.47 ### 11.45 287,324 ### 70.8 70.8 0.8
2003-Apr-17 Thu ### 11.4 ### 11.4 77.5 77.5 0.8
2003-Apr-16 Wed ### 11.41 ### ### 30.4 30.4 0.0
2003-Apr-15 Tue 11.4 11.4 ### ### 437,981 ### ### ### 0.0
2003-Apr-14 Mon ### ### ### ### 175,129 0 ### ### 0.0
2003-Apr-11 Fri ### 11.42 ### ### ### ### 0.0
2003-Apr-10 Thu ### ### ### ### 279,148 0 ### ### 0.0
2003-Apr-09 Wed 11.21 11.27 ### ### 78,282 ### 30.9 30.9 0.0
2003-Apr-08 Tue 11.21 ### 11.2 11.23 259,157 1,451,279 73.5 73.5 0.8
2003-Apr-07 Mon ### 11.42 ### ### ### ### 0.0
2003-Apr-04 Fri ### ### ### ### ### ### 0.0
2003-Apr-03 Thu ### ### ### ### ### ### 0.0
2003-Apr-02 Wed ### ### ### ### ### ### 0.0
2003-Apr-01 Tue ### ### 10.86 ### 14.4 14.4 0.0
2003-Mar-31 Mon ### ### ### ### ### ### 0.0
2003-Mar-28 Fri 11.2 11.2 10.89 ### 17.6 17.6 0.0
2003-Mar-27 Thu ### 11.2 ### 11.2 80.6 80.6 0.8
2003-Mar-26 Wed 10.79 ### 10.79 ### 89.7 89.7 0.0
2003-Mar-25 Tue 10.74 10.85 ### 10.79 300,126 1,628,183 ### ### ###
2003-Mar-24 Mon ### ### 10.75 10.8 28.3 28.3 ###
2003-Mar-21 Fri 10.78 ### 10.73 ### 315,484 1,692,571 76.2 76.2 0.0
2003-Mar-20 Thu 10.76 10.85 10.74 10.8 ### ### ###
2003-Mar-19 Wed 10.82 ### 10.72 10.77 152,354 ### ### ### ###
2003-Mar-18 Tue ### 10.85 ### 10.8 387,741 ### ### ### ###
2003-Mar-17 Mon ### 10.56 ### 10.56 121,245 640,173 88.1 88.1 0.8
2003-Mar-14 Fri 10.45 10.54 10.22 ### 23.1 23.1 0.0
2003-Mar-13 Thu 10.54 10.54 ### 10.41 ### ### ###
2003-Mar-12 Wed ### ### 10.5 10.58 38.0 38.0 0.8
2003-Mar-11 Tue ### ### 10.89 ### 167,558 912,353 82.4 82.4 0.0
2003-Mar-10 Mon ### ### 10.81 ### ### ### 0.0
2003-Mar-07 Fri ### ### 10.85 ### ### ### 0.0
2003-Mar-06 Thu ### ### ### ### 78.6 78.6 0.0
2003-Mar-05 Wed ### ### ### ### 167,824 0 ### ### 0.0
2003-Mar-04 Tue ### ### ### ### ### ### 0.0
2003-Mar-03 Mon ### ### ### ### 74.9 74.9 0.0
2003-Feb-28 Fri ### 11.25 ### ### 374,844 ### ### ### 0.0
2003-Feb-27 Thu 11.25 11.25 ### ### ### ### 0.0
2003-Feb-26 Wed 11.25 ### ### 11.25 ### ### ###
2003-Feb-25 Tue 11.4 11.42 11.21 11.25 871,043 9,855,851 29.9 29.9 ###
2003-Feb-24 Mon 11.5 11.51 11.45 11.5 297,271 3,412,671 ### ### ###
2003-Feb-21 Fri ### 11.56 ### 11.5 1,135,321 6,562,155 82.1 82.1 ###
2003-Feb-20 Thu 11.57 11.57 ### 11.54 158,077 914,475 38.4 38.4 0.8
2003-Feb-19 Wed ### ### 11.57 ### 73.7 73.7 0.0
2003-Feb-18 Tue 11.48 ### 11.48 11.55 196,824 ### 77.8 77.8 0.8
2003-Feb-17 Mon 11.5 11.5 11.45 11.46 ### ### 0.8
2003-Feb-14 Fri 11.4 11.57 ### 11.47 139,328 ### 74.7 74.7 ###
2003-Feb-13 Thu 11.45 11.46 ### 11.4 179,585 1,029,022 ### ### 0.8
2003-Feb-12 Wed ### 11.58 ### 11.58 83.7 83.7 0.8
2003-Feb-11 Tue 11.51 11.57 11.4 11.49 478,459 ### 39.4 39.4 ###
2003-Feb-10 Mon 11.56 11.79 11.49 11.5 118,147 ### 33.4 33.4 ###
2003-Feb-07 Fri ### ### 11.25 11.56 342,670 ### ### ### 0.8
2003-Feb-06 Thu 11.5 ### 11.44 11.48 234,470 ### 40.0 40.0 0.8
2003-Feb-05 Wed ### ### 11.54 11.54 33.5 33.5 0.8
2003-Feb-04 Tue 11.71 11.71 ### ### 32.5 32.5 0.0
2003-Feb-03 Mon ### 11.8 ### ### ### ### 0.0
2003-Jan-31 Fri ### 11.73 ### 11.73 105,481 618,646 71.9 71.9 0.8
2003-Jan-30 Thu ### 11.76 ### ### 30.1 30.1 0.0
2003-Jan-29 Wed ### 11.8 ### ### 124,471 734,378 82.2 82.2 0.0
2003-Jan-28 Tue 11.79 11.79 11.58 11.75 239,082 2,793,673 ### ### ###
2003-Jan-24 Fri 11.73 ### 11.7 11.89 83.1 83.1 ###
2003-Jan-23 Thu 11.8 11.84 11.7 11.75 55,478 652,976 28.5 28.5 ###
2003-Jan-22 Wed 11.89 ### ### ### ### ### 0.0
2003-Jan-21 Tue 11.85 ### 11.8 11.88 ### ### 0.8
2003-Jan-20 Mon 11.86 ### 11.78 11.81 25.3 25.3 ###
2003-Jan-17 Fri 11.87 11.89 11.74 11.8 26.9 26.9 0.8
2003-Jan-16 Thu ### ### 11.81 11.82 46,978 ### ### ### 0.8
2003-Jan-15 Wed ### ### 11.84 ### 308,047 ### 72.5 72.5 0.0
2003-Jan-14 Tue 11.7 ### 11.7 ### 317,888 1,859,644 85.4 85.4 0.0
2003-Jan-13 Mon 11.53 ### 11.5 ### ### ### 0.0
2003-Jan-10 Fri 11.54 11.56 11.47 11.5 173,174 ### ### ### ###
2003-Jan-09 Thu 11.45 11.5 11.42 11.5 72.4 72.4 ###
2003-Jan-08 Wed 11.52 ### 11.43 11.43 23.9 23.9 ###
2003-Jan-07 Tue 11.55 11.55 11.49 11.53 ### ### ###
2003-Jan-06 Mon 11.5 ### 11.5 11.56 109,223 ### 69.8 69.8 0.8
2003-Jan-03 Fri 11.45 11.52 11.43 11.49 83,248 955,270 69.8 69.8 ###
2003-Jan-02 Thu 11.41 11.46 ### 11.45 ### ### 0.8
2002-Dec-31 Tue ### 11.49 ### 11.41 ### ### ###
2002-Dec-30 Mon 11.4 11.45 ### ### ### ### 0.0
2002-Dec-27 Fri 11.42 11.46 11.4 11.42 16,574 189,440 70.7 70.7 0.8
2002-Dec-24 Tue 11.42 11.51 11.41 11.41 116,176 1,331,376 ### ### ###
2002-Dec-23 Mon 11.51 11.51 11.4 11.42 22.2 22.2 0.8
2002-Dec-20 Fri ### 11.5 ### 11.5 100,079 575,454 ### ### ###
2002-Dec-19 Thu 11.43 11.49 ### ### 361,787 ### ### ### 0.0
2002-Dec-18 Wed ### ### ### ### 75.6 75.6 0.0
2002-Dec-17 Tue 11.5 11.5 11.28 ### 179,152 2,040,541 21.7 21.7 0.0
2002-Dec-16 Mon 11.28 11.45 11.2 11.45 79,455 899,827 ### ### 0.8
2002-Dec-13 Fri ### ### 11.25 ### 64,145 ### ### ### 0.0
2002-Dec-12 Thu ### 11.4 11.26 ### 160,554 1,819,076 27.7 27.7 0.0
2002-Dec-11 Wed ### ### 11.27 ### 81.4 81.4 0.0
2002-Dec-10 Tue 11.46 11.48 ### ### 200,880 1,153,051 ### ### 0.0
2002-Dec-09 Mon 11.42 11.57 11.41 11.46 75.5 75.5 0.8
2002-Dec-06 Fri 11.43 11.49 11.4 11.4 123,854 ### ### ### 0.8
2002-Dec-05 Thu 11.5 11.59 11.49 11.51 74.1 74.1 0.8
2002-Dec-04 Wed ### ### 11.49 11.5 170,540 979,752 ### ### ###
2002-Dec-03 Tue 11.7 11.7 11.57 ### 433,949 ### ### ### 0.0
2002-Dec-02 Mon 11.5 11.75 11.5 11.7 ### ### 0.8
2002-Nov-29 Fri 11.52 ### 11.45 11.54 ### ### 0.8
2002-Nov-28 Thu ### 11.52 11.27 11.46 ### ### 0.8
2002-Nov-27 Wed 11.27 ### 11.22 11.24 112,281 ### ### ### 0.8
2002-Nov-26 Tue ### 11.4 11.26 11.26 120,750 ### ### ### 0.8
2002-Nov-25 Mon ### ### 11.25 ### ### ### 0.0
2002-Nov-22 Fri 11.49 11.53 11.24 ### ### ### 0.0
2002-Nov-21 Thu ### 11.5 ### 11.47 159,956 919,747 ### ### ###
2002-Nov-20 Wed ### ### ### ### 166,553 0 69.9 69.9 0.0
2002-Nov-19 Tue ### ### ### ### 30.4 30.4 0.0
2002-Nov-18 Mon ### ### ### ### 169,259 0 ### ### 0.0
2002-Nov-15 Fri ### ### ### ### 38,146 0 ### ### 0.0
2002-Nov-14 Thu ### ### ### ### ### ### 0.0
2002-Nov-13 Wed ### ### ### ### 109,287 0 28.7 28.7 0.0
2002-Nov-12 Tue ### 11.2 ### ### 0.0
2002-Nov-11 Mon ### ### ### ### 280,254 0 40.9 40.9 0.0
2002-Nov-08 Fri ### 11.25 ### ### 303,179 1,705,381 35.8 35.8 0.0
2002-Nov-07 Thu ### ### ### ### ### ### 0.0
2002-Nov-06 Wed ### ### 11.22 ### ### ### 0.0
2002-Nov-05 Tue ### ### ### ### 103,542 0 ### ### 0.0
2002-Nov-04 Mon 11.4 11.55 ### ### 24.7 24.7 0.0
2002-Nov-01 Fri 11.54 11.56 ### ### ### ### 0.0
2002-Oct-31 Thu 11.52 11.53 11.48 11.5 312,275 3,592,723 ### ### ###
2002-Oct-30 Wed 11.47 11.53 11.4 11.52 261,751 3,000,975 77.4 77.4 0.8
2002-Oct-29 Tue 11.5 11.5 ### 11.4 128,384 ### ### ### 0.8
2002-Oct-28 Mon 11.46 11.5 ### 11.47 73.7 73.7 ###
2002-Oct-25 Fri 11.25 ### 11.24 ### ### ### 0.0
2002-Oct-24 Thu 11.43 11.55 11.27 ### 24.9 24.9 0.0
2002-Oct-23 Wed 11.46 11.52 11.41 11.43 ### ### ###
2002-Oct-22 Tue 11.52 ### 11.42 11.49 ### ### ###
2002-Oct-21 Mon ### ### 11.47 11.52 136,824 784,685 ### ### 0.8
2002-Oct-18 Fri 11.45 ### 11.45 ### 363,848 2,083,029 ### ### 0.0
2002-Oct-17 Thu 11.55 ### 11.22 11.43 ### ### ###
2002-Oct-16 Wed 11.45 11.58 ### 11.57 760,271 ### 79.9 79.9 ###
2002-Oct-15 Tue ### 11.22 ### 11.2 388,526 ### 75.4 75.4 0.8
2002-Oct-14 Mon ### ### ### ### 75.4 75.4 0.0
2002-Oct-11 Fri 10.86 ### 10.81 ### 66,276 358,221 ### ### 0.0
2002-Oct-10 Thu 10.75 10.77 ### 10.74 176,454 ### ### ### 0.8
2002-Oct-09 Wed 10.83 10.83 10.73 10.75 32.4 32.4 0.8
2002-Oct-08 Tue 10.77 ### 10.74 10.82 251,253 1,349,228 ### ### 0.8
2002-Oct-07 Mon ### ### 10.75 10.76 195,583 1,051,258 17.5 17.5 0.8
2002-Oct-04 Fri ### ### ### ### 243,085 0 ### ### 0.0
2002-Oct-03 Thu 11.29 ### 11.2 ### 257,557 ### ### ### 0.0
2002-Oct-02 Wed 11.5 11.5 ### ### 20.8 20.8 0.0
2002-Oct-01 Tue 11.5 11.52 11.4 11.44 277,586 ### ### ### 0.8
2002-Sep-30 Mon 11.4 11.5 11.4 11.43 68.6 68.6 ###
2002-Sep-27 Fri 11.56 ### 11.51 ### ### ### 0.0
2002-Sep-26 Thu 11.42 11.5 11.4 11.48 80.0 80.0 0.8
2002-Sep-25 Wed ### ### 11.25 ### 106,177 597,245 81.6 81.6 0.0
2002-Sep-24 Tue ### 11.45 ### 11.44 234,228 1,340,955 85.5 85.5 0.8
2002-Sep-23 Mon 11.8 11.8 ### ### 395,082 2,330,983 11.8 11.8 0.0
2002-Sep-20 Fri 11.83 11.83 11.71 11.79 ### ### 0.8
2002-Sep-19 Thu ### ### 11.8 ### 226,450 1,336,055 ### ### 0.0
2002-Sep-18 Wed ### ### ### ### 74.9 74.9 0.0
2002-Sep-17 Tue ### 12.23 ### 12.23 246,371 1,506,558 ### ### ###
2002-Sep-16 Mon ### 12.2 ### ### 30.1 30.1 0.0
2002-Sep-13 Fri ### ### ### ### ### ### 0.0
2002-Sep-12 Thu ### ### 12.26 ### 31.3 31.3 0.0
2002-Sep-11 Wed 12.4 12.45 ### ### 219,072 1,363,723 23.0 23.0 0.0
2002-Sep-10 Tue 12.47 12.47 ### 12.4 86,423 538,847 ### ### 0.9
2002-Sep-09 Mon 12.44 12.53 12.41 12.5 ### ### 0.9
2002-Sep-06 Fri 12.52 12.52 ### 12.42 29.4 29.4 0.9
2002-Sep-05 Thu ### ### 12.52 12.54 ### ### 0.9
2002-Sep-04 Wed 12.58 ### 12.41 12.42 ### ### 0.9
2002-Sep-03 Tue ### ### 12.51 ### 68.8 68.8 0.0
2002-Sep-02 Mon 12.74 12.74 12.74 12.74 0 ###
2002-Aug-30 Fri ### ### 12.58 12.74 77.4 77.4 ###
2002-Aug-29 Thu 12.73 12.73 12.45 12.59 26.4 26.4 ###
2002-Aug-28 Wed 12.7 ### ### 12.85 390,082 0 79.3 79.3 0.9
2002-Aug-27 Tue ### 12.74 12.56 12.74 51,958 ### ### ### ###
2002-Aug-26 Mon 12.59 ### 12.55 ### 230,149 1,444,184 ### ### 0.0
2002-Aug-23 Fri 12.51 12.72 12.51 ### 211,021 2,662,029 76.4 76.4 0.0
2002-Aug-22 Thu 12.45 12.59 12.45 12.5 72.4 72.4 0.9
2002-Aug-21 Wed ### 12.7 ### 12.4 ### ### 0.9
2002-Aug-20 Tue 12.5 12.75 12.4 ### ### ### 0.0
2002-Aug-19 Mon 12.47 12.5 ### 12.47 ### ### ###
2002-Aug-16 Fri 12.46 12.5 12.4 12.45 25.0 25.0 ###
2002-Aug-15 Thu 12.48 12.5 12.44 12.45 220,826 ### 27.2 27.2 ###
2002-Aug-14 Wed 12.42 12.47 ### 12.47 273,175 1,703,246 ### ### ###
2002-Aug-13 Tue 12.4 12.5 12.4 12.42 197,426 2,457,953 ### ### 0.9
2002-Aug-12 Mon 12.55 12.55 12.41 12.41 409,343 ### 21.9 21.9 ###
2002-Aug-09 Fri 12.41 ### 12.41 12.55 284,889 ### 79.1 79.1 ###
2002-Aug-08 Thu 12.46 12.55 ### ### 72,375 454,153 ### ### 0.0
2002-Aug-07 Wed ### ### 12.42 12.45 135,172 ### 13.9 13.9 ###
2002-Aug-06 Tue 12.21 ### ### ### ### ### 0.0
2002-Aug-05 Mon 12.53 12.59 12.29 ### 91,879 1,142,974 25.9 25.9 0.0
2002-Aug-02 Fri 12.58 12.58 12.46 12.54 211,559 ### ### ### 0.9
2002-Aug-01 Thu 12.85 12.86 ### 12.7 ### ### 0.9
2002-Jul-31 Wed 12.7 12.75 12.55 12.72 75.6 75.6 0.9
2002-Jul-30 Tue 12.75 12.87 ### ### 28.0 28.0 0.0
2002-Jul-29 Mon ### 12.75 ### ### ### ### 0.0
2002-Jul-26 Fri 12.59 12.75 ### ### 22.6 22.6 0.0
2002-Jul-25 Thu 12.88 ### ### ### 1,102,058 0 16.1 16.1 0.0
2002-Jul-24 Wed 12.73 12.85 ### 12.79 317,182 ### ### ### ###
2002-Jul-23 Tue ### 12.8 ### 12.8 87.4 87.4 0.9
2002-Jul-22 Mon 12.21 ### ### 12.49 479,220 0 ### ### 0.9
2002-Jul-19 Fri 12.81 12.82 ### 12.78 178,453 1,143,883 41.8 41.8 0.9
2002-Jul-18 Thu ### ### 12.87 ### 576,583 ### ### ### 0.0
2002-Jul-17 Wed ### ### 12.88 ### 42.9 42.9 0.0
2002-Jul-16 Tue ### ### ### ### 162,971 0 ### ### 0.0
2002-Jul-15 Mon ### ### ### ### 84.8 84.8 0.0
2002-Jul-12 Fri ### ### ### ### ### ### 0.0
2002-Jul-11 Thu ### ### ### ### 375,476 0 25.0 25.0 0.0
2002-Jul-10 Wed 13.7 13.7 ### ### ### ### 0.0
2002-Jul-09 Tue ### 13.73 13.4 13.73 180,583 ### 77.0 77.0 ###
2002-Jul-08 Mon 13.5 13.75 13.5 ### 77.5 77.5 0.0
2002-Jul-05 Fri ### 13.48 ### 13.44 ### ### ###
2002-Jul-04 Thu 13.27 13.52 13.22 13.5 84.5 84.5 1.0
2002-Jul-03 Wed ### 13.27 ### 13.27 ### ### 0.9
2002-Jul-02 Tue ### ### ### ### ### ### 0.0
2002-Jul-01 Mon 13.29 13.29 ### ### 282,552 1,877,558 ### ### 0.0
2002-Jun-28 Fri 13.29 13.44 13.27 13.4 622,244 ### 68.1 68.1 1.0
2002-Jun-27 Thu 13.29 13.4 13.25 13.25 30.4 30.4 ###
2002-Jun-26 Wed 13.47 13.47 ### 13.4 44.7 44.7 1.0
2002-Jun-25 Tue 13.5 13.56 13.41 13.56 341,159 4,600,529 80.4 80.4 1.0
2002-Jun-24 Mon 13.4 13.55 ### 13.45 91,777 621,789 ### ### ###
2002-Jun-21 Fri ### ### ### 13.42 225,727 0 ### ### 1.0
2002-Jun-20 Thu ### ### 13.45 ### 153,675 ### 73.2 73.2 0.0
2002-Jun-19 Wed ### 13.74 ### ### 78.0 78.0 0.0
2002-Jun-18 Tue ### ### ### 13.58 ### ### ###
2002-Jun-17 Mon 13.45 13.45 13.28 ### 207,559 2,774,026 31.2 31.2 0.0
2002-Jun-14 Fri 13.57 ### 13.4 13.45 112,425 753,247 ### ### ###
2002-Jun-13 Thu 13.7 13.74 13.55 13.57 127,783 ### ### ### ###
2002-Jun-12 Wed 13.85 13.89 13.7 13.7 28.6 28.6 1.0
2002-Jun-11 Tue 13.87 ### 13.8 13.84 ### ### 1.0
2002-Jun-07 Fri 13.76 13.88 13.76 13.87 76.1 76.1 ###
2002-Jun-06 Thu 13.89 ### 13.7 13.77 ### ### ###
2002-Jun-05 Wed ### ### 13.83 ### 314,982 ### 71.8 71.8 0.0
2002-Jun-04 Tue 13.82 13.82 ### ### 198,476 ### ### ### 0.0
2002-Jun-03 Mon 13.85 ### 13.75 ### 270,850 ### 77.0 77.0 0.0
2002-May-31 Fri 13.8 ### 13.7 13.88 1,480,479 10,141,281 ### ### ###
2002-May-30 Thu ### 13.88 13.52 13.87 82.9 82.9 ###
2002-May-29 Wed 13.59 ### 13.57 ### 71.1 71.1 0.0
2002-May-28 Tue 13.51 ### 13.5 ### 78.4 78.4 0.0
2002-May-27 Mon 13.74 13.74 13.46 13.51 91,428 1,243,420 18.8 18.8 ###
2002-May-24 Fri ### 13.7 ### ### 92,147 ### ### ### 0.0
2002-May-23 Thu 13.82 13.85 ### ### 116,850 809,186 21.5 21.5 0.0
2002-May-22 Wed 13.79 13.85 13.75 13.81 68.9 68.9 ###
2002-May-21 Tue 13.78 13.78 13.74 13.74 ### ### ###
2002-May-20 Mon ### 13.8 13.54 13.77 143,246 1,958,172 ### ### ###
2002-May-17 Fri 13.5 ### 13.49 13.54 110,324 ### 67.2 67.2 1.0
2002-May-16 Thu 13.46 ### 13.45 13.54 157,374 1,058,340 72.0 72.0 1.0
2002-May-15 Wed 13.48 13.5 ### ### 27.7 27.7 0.0
2002-May-14 Tue ### ### 13.44 13.44 144,288 ### 19.6 19.6 ###
2002-May-13 Mon ### 13.7 13.56 ### ### ### 0.0
2002-May-10 Fri ### 13.71 ### 13.7 ### ### 1.0
2002-May-09 Thu 13.79 13.79 ### 13.7 38.7 38.7 1.0
2002-May-08 Wed ### 13.79 ### 13.7 120,983 834,177 ### ### 1.0
2002-May-07 Tue 13.5 13.75 13.5 ### 164,043 2,235,085 ### ### 0.0
2002-May-06 Mon ### 13.75 ### 13.7 ### ### 1.0
2002-May-03 Fri 13.71 13.71 13.5 ### 32.1 32.1 0.0
2002-May-02 Thu 13.7 13.78 ### 13.71 74.8 74.8 ###
2002-May-01 Wed 13.55 13.72 13.55 13.7 90,644 ### ### ### 1.0
2002-Apr-30 Tue 13.42 13.5 ### 13.48 78.7 78.7 1.0
2002-Apr-29 Mon 13.47 13.47 13.4 13.43 154,149 ### 38.7 38.7 ###
2002-Apr-26 Fri 13.72 13.73 13.53 13.56 148,445 ### 22.3 22.3 1.0
2002-Apr-24 Wed 13.75 13.75 13.54 13.7 176,086 ### ### ### 1.0
2002-Apr-23 Tue ### 13.8 13.5 13.8 ### ### 1.0
2002-Apr-22 Mon 13.78 13.79 13.51 ### 165,224 ### ### ### 0.0
2002-Apr-19 Fri 13.57 13.8 13.57 13.78 ### ### 1.0
2002-Apr-18 Thu 13.5 ### 13.49 ### 129,257 ### 75.9 75.9 0.0
2002-Apr-17 Wed 13.58 ### 13.5 13.55 191,647 ### ### ### 1.0
2002-Apr-16 Tue 13.4 13.55 13.4 13.55 79.7 79.7 1.0
2002-Apr-15 Mon 13.42 13.45 ### 13.45 ### ### ###
2002-Apr-12 Fri 13.2 13.44 13.2 13.42 ### ### 1.0
2002-Apr-11 Thu ### 13.27 ### 13.27 152,083 1,009,070 ### ### 0.9
2002-Apr-10 Wed ### ### ### ### 87,148 0 ### ### 0.0
2002-Apr-09 Tue ### ### 12.82 ### ### ### 0.0
2002-Apr-08 Mon ### ### ### ### ### ### 0.0
2002-Apr-05 Fri ### ### ### ### 99,677 0 28.3 28.3 0.0
2002-Apr-04 Thu ### ### ### ### 76.1 76.1 0.0
2002-Apr-03 Wed ### ### ### ### 156,628 0 ### ### 0.0
2002-Apr-02 Tue ### ### ### ### ### ### 0.0
2002-Mar-28 Thu ### ### ### ### 412,553 0 ### ### 0.0
2002-Mar-27 Wed ### ### 12.8 ### ### ### 0.0
2002-Mar-26 Tue 12.89 ### 12.8 12.89 78,053 ### 77.1 77.1 ###
2002-Mar-25 Mon 12.8 ### 12.76 ### ### ### 0.0
2002-Mar-22 Fri 12.8 12.8 12.76 12.77 29.4 29.4 0.9
2002-Mar-21 Thu 12.87 12.87 ### 12.76 435,285 2,801,058 24.9 24.9 ###
2002-Mar-20 Wed ### ### 12.75 ### 106,156 676,744 73.2 73.2 0.0
2002-Mar-19 Tue 12.73 ### 12.73 ### 78,359 498,755 82.5 82.5 0.0
2002-Mar-18 Mon ### 12.78 12.5 12.76 216,520 ### 82.3 82.3 ###
2002-Mar-15 Fri 12.7 12.7 12.55 ### 224,787 ### ### ### 0.0
2002-Mar-14 Thu ### ### 12.7 12.81 24.7 24.7 ###
2002-Mar-13 Wed ### ### ### ### 92,754 0 30.7 30.7 0.0
2002-Mar-12 Tue ### ### ### ### 33.6 33.6 0.0
2002-Mar-11 Mon ### ### ### ### 109,849 0 75.0 75.0 0.0
2002-Mar-08 Fri 13.189 13.189 12.87 ### 22.1 22.1 0.0
2002-Mar-07 Thu ### 13.28 ### 13.22 ### ### 0.9
2002-Mar-06 Wed ### ### ### ### ### ### 0.0
2002-Mar-05 Tue ### 13.46 ### ### 332,329 2,236,574 29.3 29.3 0.0
2002-Mar-04 Mon ### 13.282 ### 13.282 321,051 ### 83.7 83.7 0.9
2002-Mar-01 Fri ### ### 12.8 ### 73.8 73.8 0.0
2002-Feb-28 Thu 12.655 ### 12.655 ### ### ### 0.0
2002-Feb-27 Wed 12.45 ### ### ### ### ### 0.0
2002-Feb-26 Tue ### 12.45 ### 12.445 82.5 82.5 0.9
2002-Feb-25 Mon ### 12.27 ### 12.25 ### ### 0.9
2002-Feb-22 Fri 12.087 ### ### ### ### ### 0.0
2002-Feb-21 Thu ### ### ### ### 75.8 75.8 0.0
2002-Feb-20 Wed ### ### 11.83 ### 135,587 ### 31.5 31.5 0.0
2002-Feb-19 Tue ### ### ### ### 71.9 71.9 0.0
2002-Feb-18 Mon 11.952 ### 11.86 ### ### ### 0.0
2002-Feb-15 Fri ### ### 11.86 11.89 28.8 28.8 ###
2002-Feb-14 Thu ### ### ### ### ### ### 0.0
2002-Feb-13 Wed ### ### ### ### 78.5 78.5 0.0
2002-Feb-12 Tue 11.884 ### 11.86 ### 209,675 1,243,372 75.2 75.2 0.0
2002-Feb-11 Mon ### 11.86 11.78 11.86 118,288 ### 70.2 70.2 0.8
2002-Feb-08 Fri 11.72 11.84 ### 11.8 ### ### 0.8
2002-Feb-07 Thu 11.71 11.72 ### 11.7 35.1 35.1 0.8
2002-Feb-06 Wed ### 11.79 ### 11.71 69.1 69.1 ###
2002-Feb-05 Tue ### 11.71 ### 11.7 202,225 1,184,027 ### ### 0.8
2002-Feb-04 Mon 11.75 11.8 ### 11.774 ### ### 0.8
2002-Feb-01 Fri ### 11.8 ### 11.75 419,551 2,475,350 ### ### ###
2002-Jan-31 Thu ### ### 11.51 ### 607,882 ### 75.5 75.5 0.0
2002-Jan-30 Wed 11.583 11.583 ### ### 345,984 ### ### ### 0.0
2002-Jan-29 Tue 11.55 11.59 11.5 11.59 346,975 4,005,826 ### ### 0.8
2002-Jan-28 Mon 11.55 11.55 11.55 11.55 0 0.8
2002-Jan-25 Fri 11.55 11.58 11.45 11.55 ### ### 0.8
2002-Jan-24 Thu 11.525 11.55 11.5 11.55 61,521 709,029 ### ### 0.8
2002-Jan-23 Wed 11.556 11.59 11.51 11.52 75,147 867,947 29.8 29.8 0.8
2002-Jan-22 Tue 11.51 ### 11.5 11.55 62,727 360,680 70.2 70.2 0.8
2002-Jan-21 Mon 11.42 11.51 11.41 11.47 79,221 907,872 ### ### ###
2002-Jan-18 Fri ### 11.51 11.42 11.42 138,775 1,591,055 27.5 27.5 0.8
2002-Jan-17 Thu 11.651 ### 11.45 ### 23.9 23.9 0.0
2002-Jan-16 Wed ### 11.726 11.53 11.726 129,978 1,511,384 ### ### 0.8
2002-Jan-15 Tue 11.7 11.71 11.5 11.53 98,044 ### ### ### ###
2002-Jan-14 Mon 11.72 11.73 ### 11.7 460,823 2,702,726 37.8 37.8 0.8
2002-Jan-11 Fri 11.82 11.82 11.7 11.74 26.5 26.5 0.8
2002-Jan-10 Thu 11.85 11.85 ### 11.82 98,345 ### 31.3 31.3 0.8
2002-Jan-09 Wed 11.85 11.87 11.79 11.85 135,172 1,599,084 71.0 71.0 ###
2002-Jan-08 Tue 11.73 11.85 11.7 11.85 214,741 2,528,575 ### ### ###
2002-Jan-07 Mon ### 11.72 ### 11.7 215,074 ### 73.5 73.5 0.8
2002-Jan-04 Fri 11.49 11.59 11.46 11.58 ### ### 0.8
2002-Jan-03 Thu 11.42 11.47 ### 11.45 75.4 75.4 0.8
2002-Jan-02 Wed 11.27 11.42 11.26 11.42 100,524 1,139,942 ### ### 0.8
2001-Dec-31 Mon ### ### 11.29 ### 27.7 27.7 0.0
2001-Dec-28 Fri 11.4 11.4 ### ### 240,020 ### 21.4 21.4 0.0
2001-Dec-27 Thu 11.4 11.46 ### ### ### ### 0.0
2001-Dec-24 Mon 11.4 11.51 ### 11.4 68.3 68.3 0.8
2001-Dec-21 Fri ### 11.4 ### ### 27.3 27.3 0.0
2001-Dec-20 Thu 11.5 11.5 ### ### 24.2 24.2 0.0
2001-Dec-19 Wed 11.5 11.555 11.45 11.555 ### ### 0.8
2001-Dec-18 Tue 11.5 11.55 11.47 11.5 70.2 70.2 ###
2001-Dec-17 Mon ### 11.52 11.45 11.5 38.1 38.1 ###
2001-Dec-14 Fri ### ### ### ### 27.5 27.5 0.0
2001-Dec-13 Thu ### 11.74 ### ### 169,380 ### ### ### 0.0
2001-Dec-12 Wed ### ### ### ### 77.3 77.3 0.0
2001-Dec-11 Tue ### ### 11.5 ### 318,247 1,829,920 71.8 71.8 0.0
2001-Dec-10 Mon ### ### 11.53 ### ### ### 0.0
2001-Dec-07 Fri ### 11.7 11.55 ### 327,753 3,810,128 ### ### 0.0
2001-Dec-06 Thu 11.55 11.74 11.55 ### 512,143 ### ### ### 0.0
2001-Dec-05 Wed ### 11.47 ### 11.4 146,453 ### ### ### 0.8
2001-Dec-04 Tue 11.25 ### 11.23 ### ### ### 0.0
2001-Dec-03 Mon ### ### ### 11.23 375,183 0 ### ### 0.8
2001-Nov-30 Fri ### ### 11.122 11.122 ### ### 0.8
2001-Nov-29 Thu 11.477 11.55 ### ### 548,888 3,169,828 ### ### 0.0
2001-Nov-28 Wed 11.7 11.7 11.41 ### 295,770 3,417,622 15.5 15.5 0.0
2001-Nov-27 Tue ### ### 11.7 11.7 18.2 18.2 0.8
2001-Nov-26 Mon ### ### ### ### ### ### 0.0
2001-Nov-23 Fri 11.7 ### 11.7 ### 63,824 373,370 ### ### 0.0
2001-Nov-22 Thu 11.8 11.82 11.7 11.7 ### ### 0.8
2001-Nov-21 Wed 11.85 ### 11.75 11.79 191,474 ### ### ### 0.8
2001-Nov-20 Tue ### ### 11.84 11.85 18.6 18.6 ###
2001-Nov-19 Mon ### ### ### 12.045 67.8 67.8 ###
2001-Nov-16 Fri ### ### ### 11.959 357,828 0 74.3 74.3 0.9
2001-Nov-15 Thu 11.922 ### 11.922 ### 71.7 71.7 0.0
2001-Nov-14 Wed 12.2 ### ### ### 281,356 0 ### ### 0.0
2001-Nov-13 Tue ### ### ### ### 194,322 0 76.0 76.0 0.0
2001-Nov-12 Mon ### ### 11.81 ### 28.1 28.1 0.0
2001-Nov-09 Fri ### ### 11.88 12.041 28.2 28.2 ###
2001-Nov-08 Thu ### ### ### ### 334,459 0 76.0 76.0 0.0
2001-Nov-07 Wed 11.76 ### 11.59 ### 256,359 ### ### ### 0.0
2001-Nov-06 Tue ### ### 11.55 ### 113,588 655,970 ### ### 0.0
2001-Nov-05 Mon 11.53 ### 11.26 ### 80.8 80.8 0.0
2001-Nov-02 Fri 11.56 ### 11.45 11.5 28.4 28.4 ###
2001-Nov-01 Thu ### 11.54 ### 11.5 ### ### ###
2001-Oct-31 Wed ### ### 11.24 ### 271,159 ### 29.9 29.9 0.0
2001-Oct-30 Tue 11.4 11.45 ### ### 32.7 32.7 0.0
2001-Oct-29 Mon 11.7 11.75 11.54 11.55 197,220 2,296,626 22.6 22.6 0.8
2001-Oct-26 Fri 11.43 11.7 11.43 ### 481,625 ### ### ### 0.0
2001-Oct-25 Thu 11.24 11.4 11.24 ### 441,558 ### ### ### 0.0
2001-Oct-24 Wed ### ### ### 11.21 240,841 0 ### ### ###
2001-Oct-23 Tue 11.2 11.27 ### 11.23 72.3 72.3 0.8
2001-Oct-22 Mon 11.2 11.26 ### ### ### ### 0.0
2001-Oct-19 Fri ### 11.2 ### 11.185 55,755 312,228 ### ### 0.8
2001-Oct-18 Thu 11.26 11.27 ### 11.21 136,189 767,425 ### ### ###
2001-Oct-17 Wed 11.2 ### ### ### 72.1 72.1 0.0
2001-Oct-16 Tue 11.43 11.43 ### ### ### ### 0.0
2001-Oct-15 Mon 11.29 ### ### ### 114,182 0 ### ### 0.0
2001-Oct-12 Fri 11.389 11.48 11.29 ### ### ### 0.0
2001-Oct-11 Thu 11.072 ### 11.072 11.27 82.7 82.7 ###
2001-Oct-10 Wed 11.171 11.171 ### ### 19.4 19.4 0.0
2001-Oct-09 Tue ### ### ### 11.24 337,075 0 ### ### 0.8
2001-Oct-08 Mon 11.45 11.45 11.26 11.43 35.2 35.2 ###
2001-Oct-05 Fri 11.29 11.5 11.29 11.483 78.1 78.1 ###
2001-Oct-04 Thu ### 11.4 11.29 11.29 30.8 30.8 ###
2001-Oct-03 Wed 11.483 11.5 11.25 11.26 20.3 20.3 0.8
2001-Oct-02 Tue ### 11.4 ### 11.4 784,425 4,471,222 ### ### 0.8
2001-Oct-01 Mon 11.071 ### 11.071 11.279 187,577 ### ### ### 0.8
2001-Sep-28 Fri ### ### ### 10.88 ### ### 0.8
2001-Sep-27 Thu 10.48 10.72 10.4 10.72 325,041 ### ### ### 0.8
2001-Sep-26 Wed 10.5 10.53 10.4 10.5 ### ### 0.8
2001-Sep-25 Tue 10.7 10.7 ### 10.356 338,525 ### ### ### ###
2001-Sep-24 Mon ### ### ### 10.22 84.7 84.7 0.7
2001-Sep-21 Fri ### ### ### ### 14.9 14.9 0.0
2001-Sep-20 Thu ### ### 10.7 10.75 275,876 ### 32.9 32.9 0.8
2001-Sep-19 Wed ### 11.2 10.84 11.2 300,329 3,309,625 ### ### 0.8
2001-Sep-18 Tue ### ### 10.85 ### 21.1 21.1 0.0
2001-Sep-17 Mon ### ### 10.51 ### ### ### 0.0
2001-Sep-14 Fri ### ### 11.5 11.58 ### ### 0.8
2001-Sep-13 Thu ### ### 11.7 11.75 ### ### ###
2001-Sep-12 Wed 11.5 ### 11.4 11.85 ### ### ###
2001-Sep-11 Tue ### 12.29 11.86 ### 688,179 ### ### ### 0.0
2001-Sep-10 Mon ### ### 11.75 11.86 986,222 5,794,054 ### ### 0.8
2001-Sep-07 Fri ### ### ### ### 393,071 0 70.9 70.9 0.0
2001-Sep-06 Thu 12.25 12.25 ### 12.2 256,948 ### 32.7 32.7 ###
2001-Sep-05 Wed 12.52 12.55 ### ### 19.8 19.8 0.0
2001-Sep-04 Tue ### ### 12.53 12.579 30.8 30.8 0.9
2001-Sep-03 Mon ### 12.72 12.59 ### 29.8 29.8 0.0
2001-Aug-31 Fri ### ### 12.72 12.72 411,050 2,614,278 15.1 15.1 0.9
2001-Aug-30 Thu ### 13.26 ### ### 195,786 ### ### ### 0.0
2001-Aug-29 Wed ### ### 13.2 13.2 533,951 3,524,076 ### ### 0.9
2001-Aug-28 Tue 13.55 ### 13.47 ### 116,185 ### 82.2 82.2 0.0
2001-Aug-27 Mon 13.55 ### 13.48 13.55 70.7 70.7 1.0
2001-Aug-24 Fri 13.5 13.53 13.48 13.48 29.0 29.0 1.0
2001-Aug-23 Thu 13.55 13.56 13.45 13.45 218,256 2,947,547 ### ### ###
2001-Aug-22 Wed 13.373 13.54 ### ### ### ### 0.0
2001-Aug-21 Tue ### 13.45 ### 13.44 98,653 663,441 83.6 83.6 ###
2001-Aug-20 Mon ### 13.4 ### 13.25 ### ### ###
2001-Aug-17 Fri 13.23 13.45 13.22 13.43 90,571 ### 81.1 81.1 ###
2001-Aug-16 Thu 13.275 ### ### 13.22 94,973 0 36.4 36.4 0.9
2001-Aug-15 Wed 13.353 13.42 13.28 13.28 54,154 722,955 35.3 35.3 0.9
2001-Aug-14 Tue ### ### ### ### 98,884 0 35.8 35.8 0.0
2001-Aug-13 Mon 13.389 13.44 ### ### ### ### 0.0
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
1999-Apr-13 Tue ### ### 13.81 ### ### ### 0.0
1999-Apr-12 Mon ### ### ### 13.954 ### ### ###
1999-Apr-09 Fri ### 14.23 ### 14.054 28.6 28.6 ###
1999-Apr-08 Thu 14.452 14.49 ### ### 307,178 ### 13.3 13.3 0.0
1999-Apr-07 Wed 14.54 14.54 ### ### ### ### 0.0
1999-Apr-06 Tue ### ### 14.5 14.52 306,451 ### ### ### 1.0
1999-Apr-01 Thu 14.24 14.55 14.2 14.45 229,379 3,297,323 84.2 84.2 1.0
1999-Mar-31 Wed 14.2 ### ### 14.27 321,455 0 78.3 78.3 ###
1999-Mar-30 Tue ### 14.25 ### 14.154 562,977 ### 94.9 94.9 ###
1999-Mar-29 Mon 14.2 14.2 13.5 13.5 738,521 ### ### ### 1.0
1999-Mar-26 Fri 14.8 14.8 ### ### 8.9 8.9 0.0
1999-Mar-25 Thu ### ### ### 14.8 12.1 12.1 1.1
1999-Mar-24 Wed 15.2 15.25 ### ### 493,326 ### ### ### 0.0
1999-Mar-23 Tue 15.584 15.584 ### 15.4 258,277 ### 24.7 24.7 ###
1999-Mar-22 Mon 15.572 15.572 15.41 15.5 289,382 ### 25.6 25.6 1.1
1999-Mar-19 Fri ### 15.77 ### ### 219,187 1,728,289 73.5 73.5 0.0
1999-Mar-18 Thu ### 15.55 ### 15.45 472,182 ### 77.1 77.1 ###
1999-Mar-17 Wed 15.741 15.8 ### 15.43 ### ### 1.1
1999-Mar-16 Tue ### ### 15.4 ### 82.2 82.2 0.0
1999-Mar-15 Mon ### 15.2 14.25 15.2 644,655 9,492,544 96.2 96.2 1.1
1999-Mar-12 Fri ### ### 14.21 14.25 452,783 3,217,023 29.2 29.2 1.0
1999-Mar-11 Thu 13.75 ### 13.7 ### 325,188 ### 87.6 87.6 0.0
1999-Mar-10 Wed 13.584 13.682 13.55 13.682 77.2 77.2 1.0
1999-Mar-09 Tue 13.589 ### 13.45 13.577 301,346 2,026,551 35.7 35.7 ###
1999-Mar-08 Mon 13.889 13.889 13.56 ### 241,985 3,321,123 18.0 18.0 0.0
1999-Mar-05 Fri ### 13.85 13.58 13.58 26.3 26.3 ###
1999-Mar-04 Thu 13.75 13.8 13.5 ### 292,155 ### ### ### 0.0
1999-Mar-03 Wed ### ### 13.55 13.71 74.8 74.8 ###
1999-Mar-02 Tue 13.442 13.55 12.5 13.5 985,175 ### 79.9 79.9 1.0
1999-Mar-01 Mon ### 13.45 ### 13.43 297,371 ### 88.2 88.2 ###
1999-Feb-26 Fri 13.243 ### ### 13.086 342,723 0 23.9 23.9 0.9
1999-Feb-25 Thu ### ### ### ### 364,027 0 ### ### 0.0
1999-Feb-24 Wed 12.44 ### 12.44 ### 91.2 91.2 0.0
1999-Feb-23 Tue 12.482 12.57 12.27 ### 282,424 ### 30.6 30.6 0.0
1999-Feb-22 Mon 12.453 12.7 12.26 12.28 ### ### 0.9
1999-Feb-19 Fri ### ### ### ### ### ### 0.0
1999-Feb-18 Thu 11.8 ### 11.72 11.89 74.5 74.5 ###
1999-Feb-17 Wed 11.8 ### 11.75 11.88 74.4 74.4 0.8
1999-Feb-16 Tue ### 11.85 11.72 ### 32.6 32.6 0.0
1999-Feb-15 Mon 11.744 11.8 11.51 11.8 76.4 76.4 0.8
1999-Feb-12 Fri 11.854 ### ### 11.85 ### ### ###
1999-Feb-11 Thu ### 11.58 11.25 11.57 303,259 ### 84.0 84.0 ###
1999-Feb-10 Wed 11.45 11.45 ### 11.2 ### ### 0.8
1999-Feb-09 Tue 11.687 11.79 ### ### ### ### 0.0
1999-Feb-08 Mon 11.7 11.88 11.5 ### 264,623 3,093,442 ### ### 0.0
1999-Feb-05 Fri ### 12.2 ### ### 8.4 8.4 0.0
1999-Feb-04 Thu ### ### ### ### 73.7 73.7 0.0
1999-Feb-03 Wed ### ### ### ### ### ### 0.0
1999-Feb-02 Tue 11.084 ### ### ### 33.8 33.8 0.0
1999-Feb-01 Mon ### ### ### ### 32.7 32.7 0.0
1999-Jan-29 Fri 10.028 11.4 10.028 ### 96.9 96.9 0.0
1999-Jan-28 Thu ### ### 9.55 ### ### ### 0.0
1999-Jan-27 Wed 9.686 9.75 ### 9.675 266,358 ### ### ### ###
1999-Jan-25 Mon 9.672 9.672 9.48 9.55 276,728 2,649,947 20.6 20.6 0.7
1999-Jan-22 Fri ### ### ### ### 12.0 12.0 0.0
1999-Jan-21 Thu 9.7 ### ### 9.85 83.4 83.4 ###
1999-Jan-20 Wed 9.8 ### ### ### 631,143 0 ### ### 0.0
1999-Jan-19 Tue 9.458 9.7 ### 9.7 ### ### 0.7
1999-Jan-18 Mon 9.356 9.4 9.26 9.326 212,181 1,979,648 ### ### ###
1999-Jan-15 Fri ### ### 8.81 ### 301,176 1,326,680 ### ### 0.0
1999-Jan-14 Thu ### ### 8.75 ### 27.1 27.1 0.0
1999-Jan-13 Wed ### ### 9 ### 223,976 ### 23.0 23.0 0.0
1999-Jan-12 Tue ### 9.25 ### ### 270,149 ### 28.1 28.1 0.0
1999-Jan-11 Mon ### 9.4 ### ### 221,828 ### ### ### 0.0
1999-Jan-08 Fri ### 9.25 ### ### 31.7 31.7 0.0
1999-Jan-07 Thu 9.322 9.7 ### 9.22 20.7 20.7 0.7
1999-Jan-06 Wed ### ### ### ### 386,978 0 ### ### 0.0
1999-Jan-05 Tue 8.75 ### 8.7 8.87 86.2 86.2 ###
1999-Jan-04 Mon 8.5 8.8 8.5 8.75 ### ### 0.6
1998-Dec-31 Thu 8.54 ### 8.45 8.5 98,277 415,220 15.6 15.6 0.6
1998-Dec-30 Wed 8.46 8.54 8.43 8.54 180,079 1,527,970 ### ### ###
1998-Dec-29 Tue 8.75 8.75 ### ### 3.5 3.5 0.0
1998-Dec-24 Thu 8.755 ### ### 8.75 446,329 0 ### ### 0.6
1998-Dec-23 Wed ### ### ### ### ### ### 0.0
1998-Dec-22 Tue ### ### ### 8.25 947,124 0 ### ### ###
1998-Dec-21 Mon ### 7.75 ### 7.75 200,329 776,274 87.5 87.5 ###
1998-Dec-18 Fri ### ### ### ### ### ### 0.0
1998-Dec-17 Thu 7.75 7.75 ### 7.72 ### ### ###
1998-Dec-16 Wed ### 7.74 7.58 7.74 ### ### 0.6
1998-Dec-15 Tue 7.51 ### 7.5 7.51 154,380 578,925 ### ### ###
1998-Dec-14 Mon 7.74 7.74 7.46 7.54 315,950 2,401,220 20.4 20.4 0.5
1998-Dec-11 Fri ### 7.73 7.55 7.7 80.9 80.9 0.6
1998-Dec-10 Thu 7.54 ### 7.54 7.645 ### ### ###
1998-Dec-09 Wed ### ### 7.41 7.45 442,284 ### 12.1 12.1 0.5
1998-Dec-08 Tue 7.8 7.8 ### ### 220,189 ### ### ### 0.0
1998-Dec-07 Mon 8 ### 7.7 7.7 422,089 1,625,042 8.1 8.1 0.6
1998-Dec-04 Fri 7.444 ### ### 7.785 ### ### ###
1998-Dec-03 Thu 7.78 7.78 7.45 7.55 603,050 4,592,225 ### ### ###
1998-Dec-02 Wed 8.556 8.56 7.79 ### 1,385,486 11,326,348 ### ### 0.0
1998-Dec-01 Tue 9 9 ### 8.45 1,286,787 5,790,541 4.5 4.5 ###
1998-Nov-30 Mon 8.23 9.24 8.23 8.974 98.3 98.3 0.6
1998-Nov-27 Fri ### ### ### ### 1,094,174 0 ### ### 0.0
1998-Nov-26 Thu 7 7.75 ### 7.45 919,141 3,561,671 ### ### 0.5
1998-Nov-25 Wed 6.59 7 6.2 ### 93.8 93.8 0.0
1998-Nov-24 Tue 5.53 ### 5.48 ### 1,125,322 3,083,382 ### ### 0.0
1998-Nov-23 Mon 5.5 5.55 5.46 5.475 ### ### ###
1998-Nov-20 Fri ### 5.45 ### 5.44 81.9 81.9 0.4
1998-Nov-19 Thu 5.43 5.43 ### ### 12.3 12.3 0.0
1998-Nov-18 Wed 5.47 5.53 ### 5.442 ### ### 0.4
1998-Nov-17 Tue ### ### 5.44 5.47 8.5 8.5 ###
1998-Nov-16 Mon 5.52 ### 5.52 5.59 210,950 582,222 ### ### ###
1998-Nov-13 Fri 5.49 5.55 5.45 5.5 ### ### 0.4
1998-Nov-12 Thu 5.5 5.5 ### 5.43 ### ### 0.4
1998-Nov-11 Wed 5.658 ### 5.52 5.52 383,558 1,058,620 9.8 9.8 0.4
1998-Nov-10 Tue 5.5 5.75 5.5 ### 90.4 90.4 0.0
1998-Nov-09 Mon 5.25 5.52 5.25 5.48 809,320 4,358,188 94.2 94.2 ###
1998-Nov-06 Fri ### 5.25 ### ### ### ### 0.0
1998-Nov-05 Thu ### ### ### ### 943,254 0 89.3 89.3 0.0
1998-Nov-04 Wed 4.84 ### 4.84 ### 80.1 80.1 0.0
1998-Nov-03 Tue 4.84 4.87 4.83 4.86 83.7 83.7 0.3
1998-Nov-02 Mon 4.85 4.87 4.79 4.84 339,958 ### ### ### 0.3
1998-Oct-30 Fri 4.848 4.87 4.8 ### 18.8 18.8 0.0
1998-Oct-29 Thu 4.84 4.86 4.8 4.82 450,083 ### 21.7 21.7 0.3
1998-Oct-28 Wed 4.87 4.88 ### ### 493,422 1,203,949 ### ### 0.0
1998-Oct-27 Tue ### ### 4.83 4.86 806,620 1,947,987 75.0 75.0 0.3
1998-Oct-26 Mon ### 4.84 4.59 4.82 94.8 94.8 0.3
1998-Oct-23 Fri 4.48 ### 4.45 4.57 400,251 890,558 ### ### ###
1998-Oct-22 Thu ### 4.48 ### 4.48 561,641 1,258,075 93.4 93.4 ###
1998-Oct-21 Wed 4.29 ### 4.26 ### 744,770 ### ### ### 0.0
1998-Oct-20 Tue 4.24 4.29 4.23 4.29 ### ### ###
1998-Oct-19 Mon ### ### 4.23 4.25 21.5 21.5 ###
1998-Oct-16 Fri ### ### 4.2 ### 1,275,946 2,679,486 22.1 22.1 0.0
1998-Oct-15 Thu 4.4 4.55 ### ### 2,649,482 6,027,571 15.3 15.3 0.0
1998-Oct-14 Wed ### 4.29 ### 4.25 6,311,357 ### 95.6 95.6 ###

     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 2025-07-24 23:11:41 thru 2025-07-24 23:11:42 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000