End of day Prices (full format), 600 Days for (BHP) BHP GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2001-Mar-02 Fri
| ###
| 20.77
| 20.4
| 20.55
|
|
| 23.2
| 23.2
| 1.5 |
2001-Mar-01 Thu
| 20.8
| ###
| 20.7
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2001-Feb-28 Wed
| 21
| ###
| ###
| ###
| 13,505,085
| 0
| ###
| ###
| 0.0 |
2001-Feb-27 Tue
| ###
| ###
| ###
| 21.085
| 8,314,540
| 0
| ###
| ###
| ### |
2001-Feb-26 Mon
| ###
| 20.58
| ###
| 20.47
| 6,964,786
| 71,667,647
| 87.6
| 87.6
| 1.5 |
2001-Feb-23 Fri
| 19.8
| 20.22
| 19.78
| ###
| 7,709,447
| 154,188,940
| 76.7
| 76.7
| 0.0 |
2001-Feb-22 Thu
| ###
| 19.77
| ###
| ###
| 2,650,347
| 26,198,680
| 83.7
| 83.7
| 0.0 |
2001-Feb-21 Wed
| ###
| 19.83
| 19.59
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2001-Feb-20 Tue
| ###
| 19.88
| ###
| 19.72
|
|
| ###
| ###
| 1.4 |
2001-Feb-19 Mon
| ###
| 19.79
| 19.47
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2001-Feb-16 Fri
| 19.5
| ###
| 19.5
| ###
| 5,850,387
| 57,041,273
| 78.0
| 78.0
| 0.0 |
2001-Feb-15 Thu
| 19.44
| ###
| 19.24
| ###
| 5,104,270
| 49,103,077
| ###
| ###
| 0.0 |
2001-Feb-14 Wed
| 18.947
| ###
| ###
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2001-Feb-13 Tue
| ###
| ###
| 18.74
| 18.8
| 3,511,079
| ###
| ###
| ###
| 1.3 |
2001-Feb-12 Mon
| ###
| 18.84
| 18.57
| 18.76
| 2,442,181
| ###
| ###
| ###
| ### |
2001-Feb-09 Fri
| ###
| ###
| ###
| 18.7
| 5,299,789
| 0
| 24.9
| 24.9
| 1.3 |
2001-Feb-08 Thu
| ###
| 19.25
| 18.971
| 18.971
|
|
| 32.3
| 32.3
| 1.4 |
2001-Feb-07 Wed
| ###
| ###
| ###
| 19.055
| 6,070,472
| 0
| ###
| ###
| ### |
2001-Feb-06 Tue
| ###
| ###
| 19.28
| 19.345
|
|
| 32.6
| 32.6
| ### |
2001-Feb-05 Mon
| ###
| 19.21
| ###
| ###
| 4,369,273
| ###
| 80.4
| 80.4
| 0.0 |
2001-Feb-02 Fri
| ###
| 19.28
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2001-Feb-01 Thu
| ###
| ###
| 18.88
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2001-Jan-31 Wed
| 18.55
| ###
| 18.49
| 18.849
| 7,946,820
| 73,468,350
| 82.5
| 82.5
| ### |
2001-Jan-30 Tue
| 18.529
| 18.53
| 18.4
| 18.4
| 5,592,557
| ###
| 32.0
| 32.0
| 1.3 |
2001-Jan-29 Mon
| 18.547
| ###
| 18.47
| ###
| 9,593,757
| 88,598,345
| 32.7
| 32.7
| 0.0 |
2001-Jan-25 Thu
| ###
| 18.85
| ###
| 18.41
|
|
| ###
| ###
| ### |
2001-Jan-24 Wed
| 18.482
| 18.8
| 18.4
| 18.76
|
|
| 79.7
| 79.7
| ### |
2001-Jan-23 Tue
| 18.582
| ###
| ###
| ###
| 6,020,872
| 0
| ###
| ###
| 0.0 |
2001-Jan-22 Mon
| 18.989
| 18.989
| 18.56
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2001-Jan-19 Fri
| 18.757
| ###
| 18.75
| 18.78
| 4,074,026
| ###
| 65.8
| 65.8
| ### |
2001-Jan-18 Thu
| ###
| 18.79
| ###
| ###
| 4,557,123
| 42,814,170
| ###
| ###
| 0.0 |
2001-Jan-17 Wed
| ###
| ###
| 18.48
| 18.55
| 5,168,447
| 47,756,450
| ###
| ###
| 1.3 |
2001-Jan-16 Tue
| 18.89
| ###
| 18.76
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2001-Jan-15 Mon
| ###
| 19.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-12 Fri
| ###
| ###
| ###
| 19.26
| 1,857,647
| 0
| ###
| ###
| 1.4 |
2001-Jan-11 Thu
| ###
| ###
| ###
| ###
| 2,942,046
| 0
| 35.7
| 35.7
| 0.0 |
2001-Jan-10 Wed
| ###
| ###
| ###
| 19.23
|
|
| 29.8
| 29.8
| ### |
2001-Jan-09 Tue
| ###
| 19.8
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2001-Jan-08 Mon
| 19.5
| ###
| 19.5
| 19.82
|
|
| 85.0
| 85.0
| 1.4 |
2001-Jan-05 Fri
| ###
| 19.77
| 19.55
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-04 Thu
| ###
| ###
| ###
| ###
| 3,782,675
| 0
| ###
| ###
| 0.0 |
2001-Jan-03 Wed
| ###
| 19.25
| ###
| ###
| 4,018,845
| 38,681,383
| 38.1
| 38.1
| 0.0 |
2001-Jan-02 Tue
| ###
| ###
| ###
| ###
| 2,193,984
| 0
| ###
| ###
| 0.0 |
2001-Jan-01 Mon
| ###
| ###
| 18.956
| 18.956
| 3,594,543
| 34,069,078
| ###
| ###
| 1.4 |
2000-Dec-29 Fri
| ###
| ###
| 18.956
| 18.956
| 3,594,543
| 34,069,078
| ###
| ###
| 1.4 |
2000-Dec-28 Thu
| ###
| 19.25
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2000-Dec-27 Wed
| 18.651
| ###
| 18.59
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-26 Tue
| 18.8
| 18.8
| 18.42
| 18.5
| 8,627,684
| ###
| 18.0
| 18.0
| ### |
2000-Dec-25 Mon
| 18.8
| 18.8
| 18.42
| 18.5
| 8,627,684
| ###
| 18.0
| 18.0
| ### |
2000-Dec-22 Fri
| 18.8
| 18.8
| 18.42
| 18.5
| 8,627,684
| ###
| 18.0
| 18.0
| ### |
2000-Dec-21 Thu
| ###
| 18.84
| 18.55
| 18.7
|
|
| 77.0
| 77.0
| 1.3 |
2000-Dec-20 Wed
| 18.88
| ###
| 18.72
| 18.879
| 3,251,646
| ###
| 41.9
| 41.9
| 1.3 |
2000-Dec-19 Tue
| ###
| ###
| 18.82
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-18 Mon
| ###
| ###
| 18.75
| 18.89
| 2,800,277
| ###
| ###
| ###
| ### |
2000-Dec-15 Fri
| ###
| ###
| 18.85
| ###
|
|
| 40.9
| 40.9
| 0.0 |
2000-Dec-14 Thu
| 19.45
| 19.45
| ###
| 19.126
| 3,894,229
| 37,871,377
| 23.3
| 23.3
| ### |
2000-Dec-13 Wed
| ###
| 19.8
| 19.51
| 19.556
| 3,678,949
| 72,309,742
| ###
| ###
| ### |
2000-Dec-12 Tue
| 19.85
| 19.88
| 19.75
| 19.85
| 2,960,485
| ###
| 74.5
| 74.5
| 1.4 |
2000-Dec-11 Mon
| ###
| 19.89
| 19.55
| 19.86
| 2,120,985
| 41,825,824
| ###
| ###
| 1.4 |
2000-Dec-08 Fri
| 19.42
| 19.75
| 19.42
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-07 Thu
| ###
| ###
| ###
| ###
| 3,915,555
| 0
| ###
| ###
| 0.0 |
2000-Dec-06 Wed
| ###
| 19.45
| ###
| 19.2
|
|
| 35.6
| 35.6
| ### |
2000-Dec-05 Tue
| 19.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-04 Mon
| 19.322
| 19.322
| ###
| 19.181
| 2,212,229
| 21,372,344
| ###
| ###
| ### |
2000-Dec-01 Fri
| ###
| 19.45
| 19.28
| ###
| 3,499,847
| ###
| 68.4
| 68.4
| 0.0 |
2000-Nov-30 Thu
| ###
| 19.5
| 19.26
| 19.47
| 4,374,150
| 84,771,027
| 79.3
| 79.3
| ### |
2000-Nov-29 Wed
| 19.2
| 19.48
| ###
| ###
| 2,159,350
| ###
| ###
| ###
| 0.0 |
2000-Nov-28 Tue
| 19.75
| 19.81
| 19.27
| ###
| 3,423,148
| ###
| 24.3
| 24.3
| 0.0 |
2000-Nov-27 Mon
| ###
| 19.56
| ###
| 19.52
|
|
| ###
| ###
| 1.4 |
2000-Nov-24 Fri
| 18.8
| ###
| 18.8
| ###
| 4,337,841
| ###
| ###
| ###
| 0.0 |
2000-Nov-23 Thu
| 18.785
| 18.785
| ###
| 18.7
|
|
| 37.6
| 37.6
| 1.3 |
2000-Nov-22 Wed
| ###
| ###
| 18.81
| 18.82
| 2,297,325
| 21,606,341
| 34.2
| 34.2
| 1.3 |
2000-Nov-21 Tue
| 18.88
| ###
| 18.85
| 18.942
| 3,416,483
| 32,200,352
| 74.9
| 74.9
| 1.4 |
2000-Nov-20 Mon
| 18.72
| ###
| 18.72
| ###
| 2,834,150
| 26,527,644
| ###
| ###
| 0.0 |
2000-Nov-17 Fri
| 18.55
| 18.7
| ###
| 18.7
| 2,915,456
| ###
| 72.7
| 72.7
| 1.3 |
2000-Nov-16 Thu
| ###
| ###
| ###
| 18.58
|
|
| 78.9
| 78.9
| 1.3 |
2000-Nov-15 Wed
| ###
| ###
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2000-Nov-13 Mon
| 18.8
| 18.83
| ###
| 18.74
| 5,537,887
| ###
| ###
| ###
| 1.3 |
2000-Nov-10 Fri
| ###
| ###
| 18.8
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-09 Thu
| 18.75
| ###
| ###
| 18.82
|
|
| 68.3
| 68.3
| 1.3 |
2000-Nov-08 Wed
| ###
| ###
| 18.7
| 18.75
|
|
| 19.9
| 19.9
| ### |
2000-Nov-07 Tue
| ###
| 19.25
| ###
| ###
| 2,692,058
| 25,911,058
| 23.8
| 23.8
| 0.0 |
2000-Nov-06 Mon
| ###
| ###
| ###
| ###
| 2,330,943
| 0
| 30.5
| 30.5
| 0.0 |
2000-Nov-03 Fri
| ###
| 19.22
| ###
| 19.155
|
|
| ###
| ###
| 1.4 |
2000-Nov-02 Thu
| ###
| ###
| 18.85
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-01 Wed
| ###
| ###
| 18.8
| ###
| 6,097,025
| ###
| ###
| ###
| 0.0 |
2000-Oct-31 Tue
| ###
| 18.73
| ###
| 18.7
|
|
| 74.2
| 74.2
| 1.3 |
2000-Oct-30 Mon
| ###
| 18.74
| 18.4
| 18.47
| 2,320,645
| 43,094,377
| 34.0
| 34.0
| ### |
2000-Oct-27 Fri
| ###
| ###
| ###
| 18.58
| 4,870,857
| 0
| 74.0
| 74.0
| 1.3 |
2000-Oct-26 Thu
| 18.4
| 18.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-25 Wed
| 18.782
| 18.782
| ###
| 18.4
| 5,908,055
| 55,482,544
| 17.9
| 17.9
| 1.3 |
2000-Oct-24 Tue
| 18.57
| 18.8
| 18.56
| 18.757
| 3,300,259
| ###
| 79.2
| 79.2
| ### |
2000-Oct-23 Mon
| 18.45
| 18.7
| 18.4
| 18.5
| 3,052,757
| 56,628,642
| 74.9
| 74.9
| ### |
2000-Oct-20 Fri
| 18.41
| 18.55
| ###
| 18.45
| 4,310,979
| ###
| 65.1
| 65.1
| 1.3 |
2000-Oct-19 Thu
| 18.44
| 18.44
| ###
| 18.2
| 4,877,882
| 44,974,072
| 27.9
| 27.9
| ### |
2000-Oct-18 Wed
| 18.85
| 18.87
| 18.47
| 18.5
| 6,484,627
| 121,067,986
| 23.0
| 23.0
| ### |
2000-Oct-17 Tue
| ###
| ###
| 18.76
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2000-Oct-16 Mon
| ###
| ###
| ###
| 19.153
|
|
| 16.4
| 16.4
| 1.4 |
2000-Oct-13 Fri
| 19.5
| 19.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-12 Thu
| 19.55
| ###
| 19.44
| 19.5
| 2,143,021
| ###
| ###
| ###
| 1.4 |
2000-Oct-11 Wed
| ###
| 19.8
| ###
| ###
| 3,133,286
| ###
| 72.1
| 72.1
| 0.0 |
2000-Oct-10 Tue
| ###
| 19.5
| ###
| 19.5
|
|
| 80.6
| 80.6
| 1.4 |
2000-Oct-09 Mon
| 19.2
| 19.4
| ###
| 19.27
| 4,034,974
| 39,139,247
| ###
| ###
| ### |
2000-Oct-06 Fri
| 19.5
| 19.5
| 19.23
| 19.28
|
|
| ###
| ###
| 1.4 |
2000-Oct-05 Thu
| ###
| 19.88
| ###
| 19.642
|
|
| ###
| ###
| ### |
2000-Oct-04 Wed
| 19.641
| 19.85
| ###
| 19.8
| 4,326,754
| ###
| ###
| ###
| 1.4 |
2000-Oct-03 Tue
| ###
| ###
| ###
| 19.578
| 3,967,957
| 0
| ###
| ###
| 1.4 |
2000-Oct-02 Mon
| ###
| ###
| ###
| 19.2
| 1,543,871
| 0
| ###
| ###
| ### |
2000-Sep-29 Fri
| 19.5
| 19.5
| ###
| ###
| 28,714,757
| 279,968,880
| ###
| ###
| 0.0 |
2000-Sep-28 Thu
| ###
| 19.7
| 19.42
| 19.5
|
|
| 22.5
| 22.5
| 1.4 |
2000-Sep-27 Wed
| 19.4
| 19.5
| ###
| 19.5
|
|
| ###
| ###
| 1.4 |
2000-Sep-26 Tue
| 19.841
| 19.841
| 19.5
| 19.55
| 4,865,680
| 95,710,358
| 20.5
| 20.5
| ### |
2000-Sep-25 Mon
| ###
| ###
| 20
| 20
| 3,340,148
| 33,401,480
| 27.5
| 27.5
| 1.4 |
2000-Sep-22 Fri
| 20.5
| 20.51
| ###
| 20.058
|
|
| 32.3
| 32.3
| 1.4 |
2000-Sep-21 Thu
| ###
| ###
| 20.75
| 20.85
| 3,390,829
| 35,179,850
| ###
| ###
| ### |
2000-Sep-20 Wed
| 20.75
| 21
| 20.7
| 20.975
|
|
| 70.8
| 70.8
| 1.5 |
2000-Sep-19 Tue
| 20.45
| ###
| 20.4
| 20.88
|
|
| ###
| ###
| ### |
2000-Sep-18 Mon
| ###
| ###
| ###
| 20.49
|
|
| ###
| ###
| ### |
2000-Sep-15 Fri
| 21
| ###
| 20.4
| 20.41
| 5,886,887
| 60,046,247
| 13.8
| 13.8
| 1.5 |
2000-Sep-14 Thu
| ###
| ###
| 20.8
| 21.079
|
|
| ###
| ###
| 1.5 |
2000-Sep-13 Wed
| ###
| 20.72
| ###
| 20.71
| 5,565,483
| ###
| 77.0
| 77.0
| ### |
2000-Sep-12 Tue
| ###
| 20.82
| ###
| 20.74
|
|
| ###
| ###
| ### |
2000-Sep-11 Mon
| 20
| ###
| 20
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-08 Fri
| 19.8
| 20.22
| 19.75
| ###
| 6,372,784
| 127,360,088
| ###
| ###
| 0.0 |
2000-Sep-07 Thu
| 19.4
| ###
| 19.4
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2000-Sep-06 Wed
| ###
| 19.42
| 19.26
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2000-Sep-05 Tue
| 19.325
| ###
| 19.26
| 19.27
|
|
| ###
| ###
| ### |
2000-Sep-04 Mon
| ###
| ###
| ###
| 19.246
| 3,845,841
| 0
| ###
| ###
| 1.4 |
2000-Sep-01 Fri
| ###
| ###
| 18.76
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2000-Aug-31 Thu
| ###
| ###
| ###
| ###
| 4,410,057
| 0
| 36.0
| 36.0
| 0.0 |
2000-Aug-30 Wed
| ###
| ###
| 19.2
| 19.345
|
|
| ###
| ###
| ### |
2000-Aug-29 Tue
| 19.56
| 19.82
| 19.55
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2000-Aug-28 Mon
| 19.87
| ###
| 19.51
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-25 Fri
| ###
| ###
| 19.8
| 19.86
|
|
| 39.1
| 39.1
| 1.4 |
2000-Aug-24 Thu
| 19.7
| ###
| 19.7
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2000-Aug-23 Wed
| ###
| ###
| ###
| 19.521
|
|
| ###
| ###
| 1.4 |
2000-Aug-22 Tue
| ###
| 19.5
| 19.25
| ###
| 5,088,570
| 98,591,043
| 68.8
| 68.8
| 0.0 |
2000-Aug-21 Mon
| 19.28
| ###
| ###
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2000-Aug-18 Fri
| ###
| 19.53
| ###
| 19.43
|
|
| ###
| ###
| 1.4 |
2000-Aug-17 Thu
| ###
| 19.45
| 19.26
| 19.358
| 2,460,377
| ###
| ###
| ###
| 1.4 |
2000-Aug-16 Wed
| ###
| 19.44
| ###
| 19.25
|
|
| ###
| ###
| 1.4 |
2000-Aug-15 Tue
| ###
| 19.45
| 19.2
| 19.2
|
|
| ###
| ###
| ### |
2000-Aug-14 Mon
| 19.25
| ###
| 19.2
| 19.251
| 1,525,653
| ###
| ###
| ###
| 1.4 |
2000-Aug-11 Fri
| ###
| ###
| ###
| ###
| 5,481,047
| 0
| 72.4
| 72.4
| 0.0 |
2000-Aug-10 Thu
| 18.7
| ###
| ###
| 18.921
|
|
| 78.0
| 78.0
| ### |
2000-Aug-09 Wed
| ###
| 18.75
| ###
| ###
| 4,071,773
| 38,172,871
| 78.9
| 78.9
| 0.0 |
2000-Aug-08 Tue
| 18.852
| 18.852
| ###
| 18.54
|
|
| ###
| ###
| 1.3 |
2000-Aug-07 Mon
| 18.4
| 18.75
| 18.4
| 18.75
| 2,554,181
| ###
| ###
| ###
| ### |
2000-Aug-04 Fri
| 18.27
| 18.4
| ###
| ###
| 3,102,147
| 28,539,752
| ###
| ###
| 0.0 |
2000-Aug-03 Thu
| ###
| 18.25
| ###
| 18.2
|
|
| 71.4
| 71.4
| ### |
2000-Aug-02 Wed
| 18.141
| 18.24
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2000-Aug-01 Tue
| 18.286
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2000-Jul-31 Mon
| ###
| 18.29
| ###
| 18.25
| 1,902,759
| ###
| 70.6
| 70.6
| ### |
2000-Jul-28 Fri
| 18.55
| 18.7
| 18.2
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-27 Thu
| 18.88
| ###
| 18.5
| 18.5
|
|
| ###
| ###
| ### |
2000-Jul-26 Wed
| ###
| ###
| 18.86
| ###
| 2,511,284
| ###
| 73.9
| 73.9
| 0.0 |
2000-Jul-25 Tue
| 19.155
| 19.25
| 18.81
| 18.86
| 3,012,072
| ###
| ###
| ###
| 1.3 |
2000-Jul-24 Mon
| 19.21
| 19.46
| 19.2
| 19.2
| 2,466,754
| 47,682,354
| ###
| ###
| ### |
2000-Jul-21 Fri
| ###
| 19.28
| ###
| ###
| 3,724,956
| 35,908,575
| ###
| ###
| 0.0 |
2000-Jul-20 Thu
| ###
| 18.85
| ###
| 18.8
|
|
| ###
| ###
| 1.3 |
2000-Jul-19 Wed
| ###
| 18.86
| 18.54
| 18.76
|
|
| ###
| ###
| ### |
2000-Jul-18 Tue
| 18.88
| 18.88
| 18.54
| 18.677
| 7,230,845
| ###
| 32.3
| 32.3
| 1.3 |
2000-Jul-17 Mon
| 19.24
| 19.25
| 18.75
| 18.942
|
|
| 26.5
| 26.5
| 1.4 |
2000-Jul-14 Fri
| 19.46
| 19.46
| ###
| 19.2
|
|
| ###
| ###
| ### |
2000-Jul-13 Thu
| 19.56
| 19.86
| ###
| ###
| 3,442,051
| ###
| 38.7
| 38.7
| 0.0 |
2000-Jul-12 Wed
| ###
| 19.85
| 19.5
| ###
| 5,687,945
| ###
| 32.9
| 32.9
| 0.0 |
2000-Jul-11 Tue
| ###
| ###
| ###
| 19.25
| 2,820,354
| 0
| 77.3
| 77.3
| 1.4 |
2000-Jul-10 Mon
| ###
| ###
| 18.72
| 18.85
| 3,081,726
| 28,844,955
| 27.9
| 27.9
| ### |
2000-Jul-07 Fri
| 18.982
| 19.2
| ###
| ###
| 2,146,325
| 20,604,720
| 33.6
| 33.6
| 0.0 |
2000-Jul-06 Thu
| 18.48
| ###
| 18.48
| 18.85
|
|
| 74.6
| 74.6
| ### |
2000-Jul-05 Wed
| ###
| ###
| ###
| 18.979
|
|
| ###
| ###
| 1.4 |
2000-Jul-04 Tue
| ###
| 19.7
| 19.2
| ###
| 3,311,172
| ###
| 21.6
| 21.6
| 0.0 |
2000-Jul-03 Mon
| 19.5
| 19.7
| 19.45
| ###
|
|
| 57.5
| 57.5
| 0.0 |
2000-Jun-30 Fri
| ###
| 19.75
| ###
| 19.75
|
|
| 75.8
| 75.8
| ### |
2000-Jun-29 Thu
| 19.45
| 19.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-28 Wed
| 19.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-27 Tue
| ###
| ###
| 19.4
| ###
| 2,985,376
| 28,958,147
| 31.7
| 31.7
| 0.0 |
2000-Jun-26 Mon
| ###
| ###
| ###
| ###
| 2,531,685
| 0
| 86.6
| 86.6
| 0.0 |
2000-Jun-23 Fri
| 19.5
| 19.7
| ###
| 19.181
| 5,164,955
| ###
| 18.4
| 18.4
| ### |
2000-Jun-22 Thu
| 18.75
| ###
| 18.74
| 19.176
|
|
| ###
| ###
| ### |
2000-Jun-21 Wed
| ###
| 18.88
| 18.5
| 18.72
| 2,905,754
| 54,308,542
| 72.5
| 72.5
| 1.3 |
2000-Jun-20 Tue
| ###
| 18.76
| ###
| 18.72
| 4,996,527
| 46,867,423
| ###
| ###
| 1.3 |
2000-Jun-19 Mon
| ###
| 18.8
| 18.45
| 18.58
| 5,011,321
| 93,335,853
| ###
| ###
| 1.3 |
2000-Jun-16 Fri
| ###
| ###
| 18.41
| 18.89
| 4,377,447
| ###
| ###
| ###
| ### |
2000-Jun-15 Thu
| 18.25
| ###
| 18.25
| 18.46
| 7,263,259
| ###
| 75.7
| 75.7
| 1.3 |
2000-Jun-14 Wed
| ###
| ###
| ###
| ###
| 4,031,823
| 0
| ###
| ###
| 0.0 |
2000-Jun-13 Tue
| 17.672
| 17.7
| 17.47
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-12 Mon
| 17.76
| 17.76
| 17.76
| 17.76
| 0
|
|
|
| 1.3 |
2000-Jun-08 Thu
| 17.653
| 17.74
| 17.54
| ###
| 1,416,048
| 24,979,086
| ###
| ###
| 0.0 |
2000-Jun-07 Wed
| 17.5
| 17.7
| 17.5
| ###
| 2,063,229
| ###
| ###
| ###
| 0.0 |
2000-Jun-06 Tue
| ###
| ###
| 17.45
| 17.59
|
|
| ###
| ###
| ### |
2000-Jun-05 Mon
| 17.8
| 17.85
| 17.55
| 17.58
| 5,478,088
| 96,962,157
| 30.4
| 30.4
| 1.3 |
2000-Jun-02 Fri
| ###
| ###
| 17.8
| 17.86
| 4,550,828
| ###
| ###
| ###
| 1.3 |
2000-Jun-01 Thu
| ###
| ###
| 17.53
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2000-May-31 Wed
| ###
| ###
| 17.55
| 17.81
| 4,338,885
| ###
| 77.1
| 77.1
| 1.3 |
2000-May-30 Tue
| 17.4
| 17.75
| ###
| 17.75
|
|
| ###
| ###
| 1.3 |
2000-May-29 Mon
| 17.4
| 17.55
| 17.4
| ###
| 2,749,022
| 48,039,159
| ###
| ###
| 0.0 |
2000-May-26 Fri
| 17.45
| 17.5
| ###
| 17.45
| 7,230,978
| 63,271,057
| 68.9
| 68.9
| ### |
2000-May-25 Thu
| 17.55
| 17.8
| 17.4
| 17.78
|
|
| 83.3
| 83.3
| 1.3 |
2000-May-24 Wed
| ###
| 17.58
| ###
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2000-May-23 Tue
| ###
| 17.51
| ###
| 17.43
| 3,063,525
| ###
| ###
| ###
| 1.2 |
2000-May-22 Mon
| ###
| ###
| ###
| 17.055
| 2,835,083
| 0
| 77.8
| 77.8
| 1.2 |
2000-May-19 Fri
| 17.328
| 17.56
| ###
| 17.2
| 3,561,982
| ###
| ###
| ###
| 1.2 |
2000-May-18 Thu
| 17.5
| ###
| 17.23
| ###
| 2,654,371
| ###
| ###
| ###
| 0.0 |
2000-May-17 Wed
| ###
| ###
| ###
| 17.56
| 3,857,183
| 0
| 20.3
| 20.3
| 1.3 |
2000-May-16 Tue
| ###
| 17.82
| ###
| 17.754
|
|
| ###
| ###
| 1.3 |
2000-May-15 Mon
| ###
| ###
| ###
| ###
| 3,123,957
| 0
| ###
| ###
| 0.0 |
2000-May-12 Fri
| 16.84
| ###
| 16.48
| 16.873
|
|
| ###
| ###
| 1.2 |
2000-May-11 Thu
| ###
| ###
| 16.4
| ###
| 5,555,273
| ###
| 77.2
| 77.2
| 0.0 |
2000-May-10 Wed
| ###
| ###
| 16.45
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-08 Mon
| ###
| ###
| ###
| 17.775
| 2,509,270
| 0
| 36.7
| 36.7
| ### |
2000-May-05 Fri
| ###
| 17.7
| ###
| 17.52
|
|
| ###
| ###
| ### |
2000-May-04 Thu
| ###
| ###
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2000-May-03 Wed
| ###
| ###
| ###
| ###
| 4,579,153
| 0
| 15.1
| 15.1
| 0.0 |
2000-May-02 Tue
| 18.25
| 18.77
| 18.25
| 18.751
| 2,888,152
| ###
| 86.6
| 86.6
| ### |
2000-May-01 Mon
| 18.2
| 18.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-28 Fri
| ###
| 18.44
| ###
| 18.44
| 5,997,181
| ###
| 66.6
| 66.6
| 1.3 |
2000-Apr-27 Thu
| ###
| 18.5
| 18.24
| 18.4
| 2,503,958
| ###
| ###
| ###
| 1.3 |
2000-Apr-26 Wed
| 18.2
| 18.53
| ###
| 18.53
| 4,124,644
| 38,214,826
| ###
| ###
| ### |
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
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-19 Wed
| ###
| ###
| 17.4
| ###
|
|
| 49.9
| 49.9
| 0.0 |
2000-Apr-18 Tue
| 17.4
| 17.75
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2000-Apr-17 Mon
| ###
| 17.55
| ###
| ###
| 2,880,951
| 25,280,345
| 85.0
| 85.0
| 0.0 |
2000-Apr-14 Fri
| ###
| ###
| 17.45
| 17.559
| 2,016,827
| ###
| ###
| ###
| 1.3 |
2000-Apr-13 Thu
| 17.847
| ###
| 17.5
| 17.8
|
|
| ###
| ###
| ### |
2000-Apr-12 Wed
| 17.841
| ###
| 17.72
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2000-Apr-11 Tue
| 17.971
| ###
| 17.82
| 17.85
|
|
| 47.7
| 47.7
| 1.3 |
2000-Apr-07 Fri
| 18.85
| ###
| 18.4
| 18.85
|
|
| 66.3
| 66.3
| ### |
2000-Apr-06 Thu
| 18.8
| ###
| 18.75
| 18.85
| 2,643,187
| 24,779,878
| 59.3
| 59.3
| ### |
2000-Apr-05 Wed
| ###
| 18.85
| ###
| 18.678
|
|
| 79.3
| 79.3
| 1.3 |
2000-Apr-04 Tue
| ###
| 18.8
| 18.48
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-03 Mon
| ###
| 18.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-31 Fri
| ###
| ###
| 17.58
| 17.842
|
|
| ###
| ###
| 1.3 |
2000-Mar-30 Thu
| ###
| ###
| ###
| 17.8
| 3,915,982
| 0
| 76.8
| 76.8
| ### |
2000-Mar-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-28 Tue
| 17.42
| 17.51
| ###
| 17.46
|
|
| ###
| ###
| 1.2 |
2000-Mar-24 Fri
| ###
| ###
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2000-Mar-23 Thu
| ###
| 17.8
| 17.55
| 17.7
|
|
| 69.1
| 69.1
| 1.3 |
2000-Mar-22 Wed
| ###
| 17.888
| 17.57
| 17.888
|
|
| ###
| ###
| 1.3 |
2000-Mar-21 Tue
| ###
| ###
| ###
| 17.75
|
|
| 45.3
| 45.3
| 1.3 |
2000-Mar-20 Mon
| ###
| ###
| 17.5
| 17.981
| 2,793,647
| ###
| 71.4
| 71.4
| 1.3 |
2000-Mar-17 Fri
| 18.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-16 Thu
| 17.82
| 18.28
| 17.82
| 18.21
| 2,893,627
| ###
| ###
| ###
| ### |
2000-Mar-15 Wed
| 17.86
| 17.86
| ###
| 17.654
| 5,652,324
| 50,475,253
| ###
| ###
| ### |
2000-Mar-14 Tue
| 17.2
| ###
| 17.2
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-13 Mon
| ###
| 17.4
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2000-Mar-10 Fri
| ###
| 17.45
| ###
| 17.228
| 3,292,550
| ###
| ###
| ###
| ### |
2000-Mar-09 Thu
| 16.159
| ###
| ###
| ###
| 2,871,658
| 0
| ###
| ###
| 0.0 |
2000-Mar-08 Wed
| 16.5
| ###
| ###
| ###
| 4,461,870
| 0
| ###
| ###
| 0.0 |
2000-Mar-07 Tue
| ###
| 16.5
| ###
| 16.5
| 4,418,486
| ###
| 91.7
| 91.7
| 1.2 |
2000-Mar-06 Mon
| ###
| ###
| 15.787
| 15.787
| 2,540,728
| ###
| 5.7
| 5.7
| 1.1 |
2000-Mar-03 Fri
| 16.76
| 16.77
| ###
| ###
| 4,304,689
| ###
| ###
| ###
| 0.0 |
2000-Mar-02 Thu
| 16.25
| ###
| 16.25
| 16.4
| 4,892,445
| ###
| 76.1
| 76.1
| ### |
2000-Mar-01 Wed
| ###
| 16.5
| ###
| 16.2
| 4,413,847
| ###
| 68.8
| 68.8
| 1.2 |
2000-Feb-29 Tue
| 16.28
| 16.28
| 15.84
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2000-Feb-28 Mon
| 16.75
| 16.75
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2000-Feb-25 Fri
| 16.975
| ###
| 16.5
| 16.755
|
|
| 33.5
| 33.5
| ### |
2000-Feb-24 Thu
| 16.4
| 16.88
| 16.4
| 16.84
|
|
| ###
| ###
| 1.2 |
2000-Feb-23 Wed
| 16.85
| ###
| ###
| ###
| 3,105,384
| 0
| 18.0
| 18.0
| 0.0 |
2000-Feb-22 Tue
| ###
| 17.2
| 16.55
| ###
| 3,389,152
| 57,191,940
| 30.3
| 30.3
| 0.0 |
2000-Feb-21 Mon
| 16.371
| ###
| 16.371
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-18 Fri
| 16.8
| 16.85
| ###
| ###
| 5,123,225
| 43,163,170
| 34.0
| 34.0
| 0.0 |
2000-Feb-17 Thu
| ###
| ###
| ###
| ###
| 6,601,241
| 0
| ###
| ###
| 0.0 |
2000-Feb-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-15 Tue
| ###
| 17.85
| ###
| 17.8
|
|
| ###
| ###
| ### |
2000-Feb-14 Mon
| ###
| 17.5
| ###
| ###
| 5,052,670
| ###
| 25.5
| 25.5
| 0.0 |
2000-Feb-11 Fri
| 17.674
| 17.8
| 17.5
| 17.53
| 4,667,880
| 82,388,082
| ###
| ###
| 1.3 |
2000-Feb-10 Thu
| ###
| ###
| 17.5
| 17.583
| 9,189,981
| ###
| ###
| ###
| 1.3 |
2000-Feb-09 Wed
| ###
| ###
| ###
| ###
| 2,948,080
| 0
| 13.1
| 13.1
| 0.0 |
2000-Feb-08 Tue
| 18.7
| ###
| 18.7
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-07 Mon
| ###
| ###
| 18.2
| ###
| 2,827,976
| 25,734,581
| ###
| ###
| 0.0 |
2000-Feb-04 Fri
| 18.5
| 18.75
| ###
| ###
| 3,357,287
| ###
| ###
| ###
| 0.0 |
2000-Feb-03 Thu
| ###
| ###
| ###
| 18.5
| 4,468,485
| 0
| ###
| ###
| ### |
2000-Feb-02 Wed
| 18.45
| ###
| 18.45
| 18.7
| 3,858,483
| ###
| 79.6
| 79.6
| 1.3 |
2000-Feb-01 Tue
| 18.822
| 18.85
| 18.45
| 18.458
| 2,869,382
| 53,513,974
| ###
| ###
| 1.3 |
2000-Jan-31 Mon
| ###
| 18.81
| 18.48
| 18.745
|
|
| 65.1
| 65.1
| 1.3 |
2000-Jan-28 Fri
| ###
| 19.27
| ###
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2000-Jan-27 Thu
| 19.258
| 19.4
| ###
| 19.2
|
|
| 34.4
| 34.4
| ### |
2000-Jan-25 Tue
| ###
| ###
| ###
| ###
| 3,177,987
| 0
| ###
| ###
| 0.0 |
2000-Jan-24 Mon
| ###
| 19.7
| ###
| ###
| 1,978,287
| 19,486,126
| ###
| ###
| 0.0 |
2000-Jan-21 Fri
| ###
| ###
| 19.44
| 19.581
| 2,243,843
| 21,810,153
| ###
| ###
| 1.4 |
2000-Jan-20 Thu
| ###
| 20.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-19 Wed
| 20
| 20
| 19.51
| 19.574
| 2,014,454
| ###
| 20.0
| 20.0
| 1.4 |
2000-Jan-18 Tue
| 20
| 20.2
| ###
| 20
|
|
| 68.5
| 68.5
| 1.4 |
2000-Jan-17 Mon
| 20.47
| 20.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-14 Fri
| 20.4
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2000-Jan-13 Thu
| 19.957
| 20.7
| ###
| ###
| 4,642,820
| 48,053,187
| ###
| ###
| 0.0 |
2000-Jan-12 Wed
| 20.5
| 20.75
| ###
| 20.487
|
|
| ###
| ###
| ### |
2000-Jan-11 Tue
| ###
| ###
| 20.76
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-10 Mon
| 21.4
| ###
| ###
| 21.52
|
|
| 71.6
| 71.6
| 1.5 |
2000-Jan-07 Fri
| ###
| 21.5
| 20.4
| 21.355
|
|
| 92.3
| 92.3
| 1.5 |
2000-Jan-06 Thu
| 20.26
| ###
| 20.26
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2000-Jan-05 Wed
| 20.21
| ###
| ###
| ###
| 3,629,448
| 0
| 77.8
| 77.8
| 0.0 |
2000-Jan-04 Tue
| 20
| 20.73
| 20
| 20.7
| 3,961,350
| ###
| 85.4
| 85.4
| 1.5 |
1999-Dec-31 Fri
| ###
| ###
| ###
| ###
| 1,470,880
| 0
| 64.1
| 64.1
| 0.0 |
1999-Dec-30 Thu
| ###
| ###
| ###
| ###
| 1,470,880
| 0
| 64.1
| 64.1
| 0.0 |
1999-Dec-29 Wed
| 19.86
| ###
| 19.86
| ###
| 345,388
| ###
| ###
| ###
| 0.0 |
1999-Dec-28 Tue
| ###
| 20
| 19.85
| 20
| 26,066,841
| ###
| ###
| ###
| 1.4 |
1999-Dec-27 Mon
| ###
| 20
| 19.85
| 20
| 26,066,841
| ###
| ###
| ###
| 1.4 |
1999-Dec-24 Fri
| ###
| 20
| 19.85
| 20
| 26,066,841
| ###
| ###
| ###
| 1.4 |
1999-Dec-23 Thu
| 19.7
| ###
| 19.7
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-22 Wed
| 19.7
| ###
| 19.5
| ###
|
|
| 27.6
| 27.6
| 0.0 |
1999-Dec-21 Tue
| 19.85
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-20 Mon
| 19.588
| 20.23
| 19.58
| ###
|
|
| 86.9
| 86.9
| 0.0 |
1999-Dec-17 Fri
| ###
| ###
| 18.78
| ###
| 10,634,656
| ###
| ###
| ###
| 0.0 |
1999-Dec-16 Thu
| 18.26
| 18.78
| 18.2
| 18.7
| 6,471,776
| ###
| ###
| ###
| 1.3 |
1999-Dec-15 Wed
| 17.8
| ###
| 17.76
| ###
| 3,482,820
| 30,927,441
| 76.2
| 76.2
| 0.0 |
1999-Dec-14 Tue
| 17.45
| ###
| 17.45
| 17.84
| 3,128,542
| 27,296,528
| 88.4
| 88.4
| 1.3 |
1999-Dec-13 Mon
| 17.75
| 17.78
| 17.45
| 17.45
|
|
| ###
| ###
| ### |
1999-Dec-10 Fri
| ###
| ###
| 17.59
| ###
|
|
| 35.4
| 35.4
| 0.0 |
1999-Dec-09 Thu
| ###
| ###
| 17.5
| 17.744
| 3,348,426
| 29,298,727
| ###
| ###
| 1.3 |
1999-Dec-08 Wed
| 17.7
| 17.7
| ###
| 17.473
| 2,003,356
| ###
| ###
| ###
| 1.2 |
1999-Dec-07 Tue
| 17.8
| 17.8
| 17.55
| 17.8
|
|
| ###
| ###
| ### |
1999-Dec-06 Mon
| 17.846
| ###
| 17.75
| ###
| 3,223,482
| ###
| 82.1
| 82.1
| 0.0 |
1999-Dec-03 Fri
| 17.759
| ###
| ###
| 17.682
|
|
| ###
| ###
| ### |
1999-Dec-02 Thu
| ###
| ###
| ###
| 17.8
| 2,685,241
| 0
| 84.3
| 84.3
| ### |
1999-Dec-01 Wed
| 17.2
| 17.5
| ###
| ###
| 1,876,489
| 16,419,278
| ###
| ###
| 0.0 |
1999-Nov-30 Tue
| ###
| 17.75
| 17.247
| 17.247
|
|
| 23.5
| 23.5
| ### |
1999-Nov-29 Mon
| 17.75
| 17.82
| 17.53
| 17.82
|
|
| ###
| ###
| 1.3 |
1999-Nov-26 Fri
| ###
| ###
| 17.71
| 17.78
| 6,103,229
| ###
| 33.0
| 33.0
| 1.3 |
1999-Nov-25 Thu
| 17.8
| ###
| ###
| 17.75
|
|
| ###
| ###
| 1.3 |
1999-Nov-24 Wed
| ###
| ###
| 17.55
| 17.7
|
|
| 23.8
| 23.8
| 1.3 |
1999-Nov-23 Tue
| 18.41
| 18.45
| ###
| ###
| 3,375,059
| ###
| 23.0
| 23.0
| 0.0 |
1999-Nov-22 Mon
| 18.4
| 18.53
| ###
| 18.53
| 2,850,358
| ###
| ###
| ###
| ### |
1999-Nov-19 Fri
| ###
| ###
| ###
| 18.53
| 4,089,050
| 0
| 78.3
| 78.3
| ### |
1999-Nov-18 Thu
| 17.8
| ###
| 17.8
| ###
| 6,180,957
| ###
| ###
| ###
| 0.0 |
1999-Nov-17 Wed
| ###
| ###
| 17.7
| 17.83
|
|
| 24.2
| 24.2
| ### |
1999-Nov-16 Tue
| 17.559
| ###
| 17.559
| ###
|
|
| 84.0
| 84.0
| 0.0 |
1999-Nov-15 Mon
| 17.25
| ###
| 17.25
| 17.584
| 5,859,272
| 50,536,221
| 84.7
| 84.7
| 1.3 |
1999-Nov-12 Fri
| ###
| 17.24
| ###
| 17.24
|
|
| ###
| ###
| ### |
1999-Nov-11 Thu
| 16.5
| ###
| 16.5
| 16.84
|
|
| ###
| ###
| 1.2 |
1999-Nov-10 Wed
| ###
| 16.51
| 16.29
| 16.48
|
|
| 74.1
| 74.1
| 1.2 |
1999-Nov-09 Tue
| ###
| 16.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-08 Mon
| ###
| 16.4
| ###
| 16.2
|
|
| 80.0
| 80.0
| 1.2 |
1999-Nov-05 Fri
| ###
| 16.72
| ###
| 16.41
|
|
| 21.4
| 21.4
| 1.2 |
1999-Nov-04 Thu
| 16.4
| ###
| ###
| ###
| 5,243,520
| 0
| 82.8
| 82.8
| 0.0 |
1999-Nov-03 Wed
| 15.87
| 16.23
| 15.86
| ###
|
|
| 80.4
| 80.4
| 0.0 |
1999-Nov-02 Tue
| 15.7
| 15.8
| 15.45
| 15.7
|
|
| 70.8
| 70.8
| ### |
1999-Nov-01 Mon
| 16.29
| 16.29
| ###
| 15.79
|
|
| ###
| ###
| 1.1 |
1999-Oct-29 Fri
| 16.7
| 16.74
| ###
| ###
| 10,495,476
| ###
| 12.6
| 12.6
| 0.0 |
1999-Oct-28 Thu
| ###
| ###
| ###
| 16.74
| 3,077,774
| 0
| ###
| ###
| 1.2 |
1999-Oct-27 Wed
| ###
| ###
| 16.84
| ###
|
|
| 33.1
| 33.1
| 0.0 |
1999-Oct-26 Tue
| ###
| 17.2
| ###
| ###
| 2,482,584
| 21,350,222
| ###
| ###
| 0.0 |
1999-Oct-25 Mon
| 17.325
| ###
| ###
| ###
| 1,819,849
| 0
| 24.9
| 24.9
| 0.0 |
1999-Oct-22 Fri
| ###
| ###
| 17.23
| 17.25
| 2,420,683
| 20,854,184
| 26.8
| 26.8
| 1.2 |
1999-Oct-21 Thu
| 17.45
| 17.48
| ###
| 17.26
| 2,127,657
| 18,595,722
| 29.7
| 29.7
| 1.2 |
1999-Oct-20 Wed
| 17.25
| 17.425
| ###
| 17.425
| 3,074,625
| 26,787,670
| ###
| ###
| 1.2 |
1999-Oct-19 Tue
| 17.7
| 17.7
| ###
| ###
|
|
| 11.8
| 11.8
| 0.0 |
1999-Oct-18 Mon
| ###
| 17.85
| ###
| 17.676
| 8,506,370
| 75,919,352
| ###
| ###
| 1.3 |
1999-Oct-15 Fri
| ###
| 18.2
| 17.72
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-14 Thu
| 17.552
| ###
| 17.5
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-13 Wed
| 17.587
| ###
| 17.54
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-12 Tue
| 17.45
| 17.73
| 17.42
| 17.672
| 2,528,953
| 44,446,348
| 78.0
| 78.0
| 1.3 |
1999-Oct-11 Mon
| ###
| ###
| 17.55
| 17.55
| 2,860,677
| 25,102,440
| 27.4
| 27.4
| ### |
1999-Oct-08 Fri
| 17.883
| ###
| ###
| 17.74
|
|
| 30.8
| 30.8
| 1.3 |
1999-Oct-07 Thu
| ###
| ###
| 17.8
| 17.8
|
|
| 22.9
| 22.9
| ### |
1999-Oct-06 Wed
| 18.2
| 18.25
| 17.84
| ###
| 6,107,472
| ###
| ###
| ###
| 0.0 |
1999-Oct-05 Tue
| ###
| ###
| 17.88
| 18.2
|
|
| ###
| ###
| ### |
1999-Oct-04 Mon
| ###
| ###
| 17.7
| 17.7
| 1,730,222
| ###
| ###
| ###
| 1.3 |
1999-Oct-01 Fri
| ###
| ###
| 17.7
| 17.986
|
|
| ###
| ###
| 1.3 |
1999-Sep-30 Thu
| 17.8
| 17.85
| ###
| ###
| 2,613,027
| ###
| ###
| ###
| 0.0 |
1999-Sep-29 Wed
| ###
| 17.81
| 17.4
| ###
| 4,225,175
| ###
| ###
| ###
| 0.0 |
1999-Sep-28 Tue
| 17.7
| 17.72
| 17.52
| 17.58
| 2,921,727
| 51,480,829
| ###
| ###
| 1.3 |
1999-Sep-27 Mon
| 17.682
| 17.79
| 17.5
| 17.51
|
|
| ###
| ###
| ### |
1999-Sep-24 Fri
| ###
| ###
| ###
| ###
| 30,030,155
| 0
| ###
| ###
| 0.0 |
1999-Sep-23 Thu
| ###
| ###
| ###
| ###
| 2,661,647
| 0
| ###
| ###
| 0.0 |
1999-Sep-22 Wed
| 17.951
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
1999-Sep-21 Tue
| ###
| ###
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
1999-Sep-20 Mon
| 18.45
| 18.5
| ###
| 18.42
|
|
| ###
| ###
| 1.3 |
1999-Sep-17 Fri
| ###
| 18.43
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
1999-Sep-16 Thu
| 17.7
| ###
| ###
| ###
| 4,597,779
| 0
| 85.4
| 85.4
| 0.0 |
1999-Sep-15 Wed
| ###
| 17.77
| 17.5
| 17.7
|
|
| ###
| ###
| 1.3 |
1999-Sep-14 Tue
| ###
| ###
| ###
| ###
| 3,546,770
| 0
| 29.2
| 29.2
| 0.0 |
1999-Sep-13 Mon
| ###
| 18.4
| ###
| 18.041
|
|
| 75.5
| 75.5
| 1.3 |
1999-Sep-10 Fri
| ###
| ###
| 17.85
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-09 Thu
| 17.8
| ###
| 17.78
| 17.8
|
|
| 67.2
| 67.2
| ### |
1999-Sep-08 Wed
| ###
| ###
| ###
| ###
| 3,388,324
| 0
| 11.8
| 11.8
| 0.0 |
1999-Sep-07 Tue
| ###
| ###
| 17.75
| ###
| 2,828,556
| ###
| ###
| ###
| 0.0 |
1999-Sep-06 Mon
| ###
| ###
| 17.78
| 17.941
|
|
| 34.1
| 34.1
| ### |
1999-Sep-03 Fri
| 17.87
| ###
| ###
| 17.8
| 1,572,384
| 0
| ###
| ###
| ### |
1999-Sep-02 Thu
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
1999-Sep-01 Wed
| ###
| ###
| ###
| ###
| 2,653,379
| 0
| 85.2
| 85.2
| 0.0 |
1999-Aug-31 Tue
| ###
| 17.23
| 16.78
| 16.85
| 3,568,285
| 60,678,686
| ###
| ###
| ### |
1999-Aug-30 Mon
| 17.156
| 17.156
| 16.77
| ###
| 4,620,022
| ###
| 31.8
| 31.8
| 0.0 |
1999-Aug-27 Fri
| ###
| 17.8
| ###
| 17.4
| 8,352,972
| 74,341,450
| ###
| ###
| 1.2 |
1999-Aug-26 Thu
| ###
| ###
| 17.8
| 17.8
| 3,226,358
| 28,714,586
| ###
| ###
| ### |
1999-Aug-25 Wed
| 18.5
| 18.55
| 18.2
| 18.2
| 3,509,286
| ###
| 18.3
| 18.3
| ### |
1999-Aug-24 Tue
| ###
| 18.7
| ###
| 18.5
|
|
| ###
| ###
| ### |
1999-Aug-23 Mon
| ###
| ###
| ###
| ###
|
|
| 87.3
| 87.3
| 0.0 |
1999-Aug-20 Fri
| 17.989
| 18.2
| 17.989
| ###
| 1,502,689
| ###
| ###
| ###
| 0.0 |
1999-Aug-19 Thu
| ###
| 18.2
| ###
| ###
| 2,806,171
| 25,536,156
| 76.0
| 76.0
| 0.0 |
1999-Aug-18 Wed
| 18.024
| 18.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-16 Mon
| 18.4
| 18.47
| ###
| 18.45
|
|
| 67.3
| 67.3
| 1.3 |
1999-Aug-13 Fri
| ###
| 18.48
| 17.51
| 18.45
|
|
| ###
| ###
| 1.3 |
1999-Aug-12 Thu
| 17.828
| ###
| 17.5
| ###
|
|
| 20.6
| 20.6
| 0.0 |
1999-Aug-11 Wed
| ###
| ###
| 17.73
| ###
|
|
| 32.2
| 32.2
| 0.0 |
1999-Aug-10 Tue
| 18.258
| 18.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-09 Mon
| ###
| 18.21
| 17.86
| 18.2
| 3,017,450
| ###
| 84.4
| 84.4
| ### |
1999-Aug-06 Fri
| ###
| ###
| ###
| 18.25
|
|
| 88.0
| 88.0
| ### |
1999-Aug-05 Thu
| 17.5
| ###
| 17.48
| 17.922
|
|
| 87.7
| 87.7
| ### |
1999-Aug-04 Wed
| ###
| 17.7
| ###
| 17.45
|
|
| 25.4
| 25.4
| ### |
1999-Aug-03 Tue
| 17.424
| ###
| 17.4
| ###
|
|
| 80.2
| 80.2
| 0.0 |
1999-Aug-02 Mon
| 16.849
| 17.41
| 16.76
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-30 Fri
| ###
| ###
| 16.86
| ###
|
|
| 32.5
| 32.5
| 0.0 |
1999-Jul-29 Thu
| 17.47
| 17.51
| 17.22
| ###
| 8,043,856
| 139,681,559
| 28.5
| 28.5
| 0.0 |
1999-Jul-28 Wed
| 17.644
| 17.644
| 17.48
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-27 Tue
| 17.25
| ###
| 17.25
| 17.545
|
|
| 83.0
| 83.0
| ### |
1999-Jul-26 Mon
| 17.55
| 17.59
| 17.4
| 17.483
|
|
| 31.5
| 31.5
| 1.2 |
1999-Jul-23 Fri
| 17.756
| 17.78
| 17.46
| ###
|
|
| 27.6
| 27.6
| 0.0 |
1999-Jul-22 Thu
| 18.4
| 18.4
| ###
| ###
|
|
| 13.6
| 13.6
| 0.0 |
1999-Jul-21 Wed
| ###
| 18.54
| ###
| 18.48
| 2,459,772
| 22,802,086
| ###
| ###
| ### |
1999-Jul-20 Tue
| 18.43
| ###
| ###
| ###
| 3,145,344
| 0
| ###
| ###
| 0.0 |
1999-Jul-19 Mon
| ###
| ###
| ###
| 18.626
| 3,304,181
| 0
| ###
| ###
| ### |
1999-Jul-16 Fri
| ###
| ###
| ###
| 18.89
| 6,988,378
| 0
| ###
| ###
| ### |
1999-Jul-15 Thu
| ###
| 18.588
| ###
| 18.588
| 3,773,029
| ###
| 81.2
| 81.2
| 1.3 |
1999-Jul-14 Wed
| ###
| 18.4
| ###
| ###
| 2,847,429
| 26,196,346
| 82.7
| 82.7
| 0.0 |
1999-Jul-13 Tue
| ###
| 18.27
| ###
| 18.24
| 2,272,424
| ###
| 73.0
| 73.0
| 1.3 |
1999-Jul-12 Mon
| 18.551
| ###
| ###
| 18.26
| 2,695,322
| 0
| ###
| ###
| 1.3 |
1999-Jul-09 Fri
| 18.85
| ###
| 18.58
| 18.647
| 8,119,373
| 75,428,975
| 29.4
| 29.4
| ### |
1999-Jul-08 Thu
| 18.49
| 18.84
| 18.4
| 18.84
|
|
| ###
| ###
| 1.3 |
1999-Jul-07 Wed
| ###
| 18.46
| ###
| 18.344
| 3,270,643
| ###
| ###
| ###
| ### |
1999-Jul-06 Tue
| 18.223
| 18.44
| ###
| 18.279
| 3,124,170
| 28,804,847
| ###
| ###
| 1.3 |
1999-Jul-05 Mon
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
1999-Jul-02 Fri
| ###
| 18.2
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
1999-Jul-01 Thu
| ###
| ###
| 17.71
| ###
| 7,348,880
| ###
| 71.9
| 71.9
| 0.0 |
1999-Jun-30 Wed
| 17.7
| 17.82
| 17.25
| 17.5
| 3,998,884
| ###
| 28.6
| 28.6
| 1.3 |
1999-Jun-29 Tue
| ###
| 17.85
| 17.4
| 17.8
| 5,277,953
| 93,023,921
| 80.6
| 80.6
| ### |
1999-Jun-28 Mon
| 17.021
| 17.7
| ###
| ###
|
|
| 89.6
| 89.6
| 0.0 |
1999-Jun-25 Fri
| 16.7
| 17.26
| ###
| ###
| 16,617,141
| 143,405,926
| ###
| ###
| 0.0 |
1999-Jun-24 Thu
| ###
| ###
| 16.45
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-23 Wed
| ###
| ###
| 16.75
| 16.8
| 3,448,776
| ###
| 23.8
| 23.8
| 1.2 |
1999-Jun-22 Tue
| 17.4
| 17.43
| ###
| ###
| 2,439,926
| 21,263,955
| 28.0
| 28.0
| 0.0 |
1999-Jun-21 Mon
| ###
| 17.8
| ###
| 17.58
| 4,084,271
| ###
| ###
| ###
| 1.3 |
1999-Jun-18 Fri
| 17.7
| 17.7
| 17.42
| 17.5
|
|
| ###
| ###
| 1.3 |
1999-Jun-17 Thu
| 17.5
| ###
| 17.25
| ###
| 3,849,956
| 33,205,870
| ###
| ###
| 0.0 |
1999-Jun-16 Wed
| 17.384
| ###
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
1999-Jun-15 Tue
| ###
| 17.85
| 17.42
| 17.56
|
|
| 78.8
| 78.8
| 1.3 |
1999-Jun-11 Fri
| ###
| ###
| 17.28
| 17.5
|
|
| 78.5
| 78.5
| 1.3 |
1999-Jun-10 Thu
| 16.8
| ###
| 16.8
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-09 Wed
| 16.55
| ###
| 16.45
| ###
|
|
| 83.5
| 83.5
| 0.0 |
1999-Jun-08 Tue
| 16.5
| 16.75
| 16.43
| 16.7
| 3,678,772
| 61,030,827
| ###
| ###
| 1.2 |
1999-Jun-07 Mon
| ###
| 16.44
| ###
| 16.4
|
|
| ###
| ###
| ### |
1999-Jun-04 Fri
| 16.353
| 16.353
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-03 Thu
| 16.2
| 16.45
| ###
| 16.21
| 2,066,672
| 16,998,377
| ###
| ###
| 1.2 |
1999-Jun-02 Wed
| ###
| ###
| ###
| 16.157
|
|
| ###
| ###
| 1.2 |
1999-Jun-01 Tue
| ###
| ###
| 15.46
| ###
| 2,358,474
| ###
| ###
| ###
| 0.0 |
1999-May-31 Mon
| ###
| 15.75
| 15.477
| 15.477
|
|
| ###
| ###
| 1.1 |
1999-May-28 Fri
| 15.5
| 15.76
| 15.41
| 15.728
| 4,578,774
| ###
| ###
| ###
| ### |
1999-May-27 Thu
| ###
| ###
| 15.7
| 15.8
| 3,663,176
| ###
| ###
| ###
| 1.1 |
1999-May-26 Wed
| ###
| ###
| 15.75
| ###
| 4,154,172
| ###
| ###
| ###
| 0.0 |
1999-May-25 Tue
| ###
| 16.72
| 16.24
| 16.24
| 5,106,422
| ###
| ###
| ###
| ### |
1999-May-24 Mon
| ###
| ###
| 16.85
| ###
| 3,904,744
| ###
| ###
| ###
| 0.0 |
1999-May-21 Fri
| ###
| ###
| 16.5
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-20 Thu
| ###
| 17.21
| ###
| 16.8
| 5,585,242
| ###
| 25.1
| 25.1
| 1.2 |
1999-May-19 Wed
| ###
| 17.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-18 Tue
| ###
| ###
| 16.8
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-17 Mon
| 16.2
| ###
| 16.2
| ###
|
|
| 94.7
| 94.7
| 0.0 |
1999-May-14 Fri
| 17.2
| ###
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
1999-May-13 Thu
| ###
| ###
| 16.78
| ###
| 4,513,053
| ###
| ###
| ###
| 0.0 |
1999-May-12 Wed
| 16.7
| ###
| 16.5
| 16.83
| 3,047,975
| ###
| ###
| ###
| 1.2 |
1999-May-11 Tue
| ###
| ###
| 16.7
| 16.8
|
|
| ###
| ###
| 1.2 |
1999-May-10 Mon
| ###
| ###
| ###
| ###
| 31,032,429
| 0
| ###
| ###
| 0.0 |
1999-May-07 Fri
| 17.5
| ###
| ###
| ###
| 6,952,359
| 0
| ###
| ###
| 0.0 |
1999-May-06 Thu
| 17.179
| 17.7
| 17.179
| 17.7
| 6,171,540
| 107,628,571
| ###
| ###
| 1.3 |
1999-May-05 Wed
| ###
| ###
| ###
| ###
| 6,603,128
| 0
| ###
| ###
| 0.0 |
1999-May-04 Tue
| ###
| ###
| ###
| 17.55
|
|
| ###
| ###
| ### |
1999-May-03 Mon
| ###
| ###
| 16.875
| 16.875
| 6,852,126
| ###
| 33.2
| 33.2
| 1.2 |
1999-Apr-30 Fri
| 16.85
| ###
| 16.85
| 17.084
| 19,242,583
| ###
| ###
| ###
| ### |
1999-Apr-29 Thu
| 16.5
| 16.7
| 16.41
| 16.58
|
|
| ###
| ###
| 1.2 |
1999-Apr-28 Wed
| 16.5
| 16.55
| ###
| ###
| 4,719,124
| 39,050,751
| ###
| ###
| 0.0 |
1999-Apr-27 Tue
| 15.986
| ###
| ###
| ###
|
|
| 87.4
| 87.4
| 0.0 |
1999-Apr-26 Mon
| 15.7
| ###
| 15.7
| ###
| 1,151,371
| ###
| 84.7
| 84.7
| 0.0 |
1999-Apr-23 Fri
| ###
| 16.2
| 15.75
| 15.756
| 4,903,352
| 78,331,048
| ###
| ###
| 1.1 |
1999-Apr-22 Thu
| 15.5
| ###
| 15.5
| ###
|
|
| 89.4
| 89.4
| 0.0 |
1999-Apr-21 Wed
| ###
| ###
| 15.51
| ###
| 6,880,488
| 53,358,184
| 18.1
| 18.1
| 0.0 |
1999-Apr-20 Tue
| ###
| ###
| 16.4
| 16.4
|
|
| ###
| ###
| ### |
1999-Apr-19 Mon
| 16.8
| ###
| 16.5
| 16.79
| 12,638,228
| 104,265,381
| ###
| ###
| ### |
1999-Apr-16 Fri
| 15.72
| 16.41
| 15.72
| 16.4
|
|
| ###
| ###
| ### |
1999-Apr-15 Thu
| 14.75
| ###
| 14.75
| 15.551
| 14,983,472
| ###
| ###
| ###
| ### |
1999-Apr-14 Wed
| 14.274
| ###
| 14.274
| 14.625
|
|
| 86.8
| 86.8
| 1.0 |
1999-Apr-13 Tue
| ###
| ###
| ###
| 14.22
|
|
| ###
| ###
| 1.0 |
1999-Apr-12 Mon
| 13.589
| ###
| 13.58
| 13.871
| 3,106,743
| 21,094,784
| 89.1
| 89.1
| ### |
1999-Apr-09 Fri
| 13.55
| 13.75
| 13.54
| 13.75
|
|
| ###
| ###
| 1.0 |
1999-Apr-08 Thu
| ###
| 13.74
| 13.5
| ###
| 4,409,085
| ###
| 28.5
| 28.5
| 0.0 |
1999-Apr-07 Wed
| ###
| 13.85
| 13.5
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-06 Tue
| ###
| ###
| ###
| 13.944
|
|
| 84.6
| 84.6
| ### |
1999-Apr-01 Thu
| ###
| ###
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
1999-Mar-31 Wed
| 13.85
| ###
| 13.45
| 13.45
| 6,313,878
| 42,460,829
| 11.8
| 11.8
| ### |
1999-Mar-30 Tue
| ###
| ###
| 13.51
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-29 Mon
| ###
| ###
| ###
| 13.7
|
|
| 19.0
| 19.0
| 1.0 |
1999-Mar-26 Fri
| ###
| 14.25
| ###
| 14.25
|
|
| 82.2
| 82.2
| 1.0 |
1999-Mar-25 Thu
| ###
| ###
| ###
| ###
| 11,764,555
| 0
| 89.1
| 89.1
| 0.0 |
1999-Mar-24 Wed
| ###
| 13.46
| ###
| 13.46
| 7,574,547
| ###
| 95.9
| 95.9
| ### |
1999-Mar-23 Tue
| 13.4
| 13.49
| 13.058
| 13.058
|
|
| ###
| ###
| 0.9 |
1999-Mar-22 Mon
| ###
| ###
| ###
| 13.25
|
|
| ###
| ###
| ### |
1999-Mar-19 Fri
| ###
| ###
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
1999-Mar-18 Thu
| 12.77
| ###
| 12.77
| ###
|
|
| 84.5
| 84.5
| 0.0 |
1999-Mar-17 Wed
| 12.5
| 12.75
| 12.5
| 12.74
|
|
| ###
| ###
| ### |
1999-Mar-16 Tue
| 12.75
| 12.75
| ###
| ###
| 7,650,173
| 48,769,852
| ###
| ###
| 0.0 |
1999-Mar-15 Mon
| 12.85
| 12.87
| ###
| 12.75
| 8,733,459
| ###
| ###
| ###
| ### |
1999-Mar-12 Fri
| ###
| ###
| 12.77
| ###
|
|
| 28.1
| 28.1
| 0.0 |
1999-Mar-11 Thu
| 12.386
| 12.72
| 12.28
| 12.653
|
|
| 86.3
| 86.3
| ### |
1999-Mar-10 Wed
| ###
| 12.4
| ###
| ###
| 5,430,248
| ###
| ###
| ###
| 0.0 |
1999-Mar-09 Tue
| ###
| ###
| ###
| ###
| 5,810,843
| 0
| 32.9
| 32.9
| 0.0 |
1999-Mar-08 Mon
| 12.2
| 12.28
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
1999-Mar-05 Fri
| ###
| ###
| 11.74
| 11.942
| 4,654,643
| 27,322,754
| 73.3
| 73.3
| 0.9 |
1999-Mar-04 Thu
| ###
| 11.79
| ###
| ###
| 3,741,720
| ###
| 35.3
| 35.3
| 0.0 |
1999-Mar-03 Wed
| ###
| ###
| ###
| 11.758
| 3,494,373
| 0
| ###
| ###
| ### |
1999-Mar-02 Tue
| ###
| ###
| ###
| 11.79
|
|
| 27.3
| 27.3
| 0.8 |
1999-Mar-01 Mon
| ###
| ###
| 11.85
| ###
| 2,735,047
| 16,205,153
| ###
| ###
| 0.0 |
1999-Feb-26 Fri
| ###
| 12.5
| ###
| ###
| 6,864,579
| ###
| ###
| ###
| 0.0 |
1999-Feb-25 Thu
| ###
| 12.5
| 12.25
| ###
| 3,745,470
| ###
| ###
| ###
| 0.0 |
1999-Feb-24 Wed
| ###
| 12.51
| ###
| 12.45
|
|
| 77.5
| 77.5
| ### |
1999-Feb-23 Tue
| 12.159
| 12.4
| ###
| 12.145
| 4,488,941
| ###
| 34.3
| 34.3
| 0.9 |
1999-Feb-22 Mon
| 11.74
| 12.25
| 11.74
| ###
|
|
| 88.9
| 88.9
| 0.0 |
1999-Feb-19 Fri
| 11.657
| 11.74
| 11.51
| 11.74
| 3,538,250
| 41,132,156
| ###
| ###
| 0.8 |
1999-Feb-18 Thu
| 11.57
| ###
| 11.5
| 11.52
| 3,298,224
| 18,964,788
| 23.6
| 23.6
| 0.8 |
1999-Feb-17 Wed
| 11.8
| 11.83
| 11.57
| ###
|
|
| 15.1
| 15.1
| 0.0 |
1999-Feb-16 Tue
| ###
| ###
| 11.8
| 11.8
| 1,234,874
| 7,285,756
| ###
| ###
| 0.8 |
1999-Feb-15 Mon
| 11.8
| ###
| 11.8
| ###
| 3,976,756
| ###
| 82.1
| 82.1
| 0.0 |
1999-Feb-12 Fri
| 12.23
| 12.25
| 11.89
| ###
| 2,070,877
| 24,995,485
| ###
| ###
| 0.0 |
1999-Feb-11 Thu
| ###
| 12.24
| ###
| ###
| 4,654,227
| ###
| ###
| ###
| 0.0 |
1999-Feb-10 Wed
| ###
| ###
| 11.75
| 11.84
|
|
| 29.5
| 29.5
| 0.8 |
1999-Feb-09 Tue
| ###
| 12.2
| ###
| ###
| 5,674,078
| 34,611,875
| ###
| ###
| 0.0 |
1999-Feb-08 Mon
| ###
| ###
| 11.75
| 11.85
| 2,672,120
| ###
| ###
| ###
| ### |
1999-Feb-05 Fri
| 11.7
| ###
| ###
| 11.74
| 5,675,926
| 0
| 75.2
| 75.2
| 0.8 |
1999-Feb-04 Thu
| 11.59
| ###
| 11.48
| ###
|
|
| 68.6
| 68.6
| 0.0 |
1999-Feb-03 Wed
| ###
| ###
| 11.42
| 11.5
| 3,919,754
| ###
| ###
| ###
| ### |
1999-Feb-02 Tue
| ###
| ###
| 11.43
| 11.44
|
|
| ###
| ###
| 0.8 |
1999-Feb-01 Mon
| 11.81
| 11.89
| ###
| ###
| 1,860,172
| 11,058,722
| 21.0
| 21.0
| 0.0 |
1999-Jan-29 Fri
| ###
| ###
| 11.681
| 11.681
|
|
| ###
| ###
| 0.8 |
1999-Jan-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-27 Wed
| ###
| ###
| 11.71
| 11.77
|
|
| ###
| ###
| ### |
1999-Jan-25 Mon
| ###
| ###
| 11.85
| 11.88
| 1,873,177
| 11,098,573
| ###
| ###
| 0.8 |
1999-Jan-22 Fri
| ###
| ###
| ###
| ###
| 2,952,571
| 0
| ###
| ###
| 0.0 |
1999-Jan-21 Thu
| 12.24
| 12.27
| ###
| ###
| 2,059,387
| ###
| ###
| ###
| 0.0 |
1999-Jan-20 Wed
| ###
| 12.45
| ###
| ###
| 2,436,476
| ###
| 88.4
| 88.4
| 0.0 |
1999-Jan-19 Tue
| ###
| ###
| ###
| ###
| 1,148,088
| 0
| ###
| ###
| 0.0 |
1999-Jan-18 Mon
| ###
| 12.4
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
1999-Jan-15 Fri
| ###
| ###
| 11.83
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-14 Thu
| 12.5
| ###
| 12.226
| 12.226
| 2,752,089
| 16,823,520
| ###
| ###
| ### |
1999-Jan-13 Wed
| 12.659
| ###
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
1999-Jan-12 Tue
| ###
| ###
| ###
| 12.785
| 6,720,750
| 0
| 91.3
| 91.3
| ### |
1999-Jan-11 Mon
| 11.84
| ###
| 11.58
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-08 Fri
| 11.841
| 11.87
| 11.55
| ###
| 3,293,842
| 38,570,889
| ###
| ###
| 0.0 |
1999-Jan-07 Thu
| 12.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-06 Wed
| 11.86
| ###
| 11.83
| ###
| 2,091,675
| 12,372,257
| ###
| ###
| 0.0 |
1999-Jan-05 Tue
| ###
| 12.27
| 11.7
| 11.7
|
|
| ###
| ###
| 0.8 |
1999-Jan-04 Mon
| ###
| ###
| 11.85
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-31 Thu
| 11.79
| ###
| 11.58
| ###
|
|
| 81.2
| 81.2
| 0.0 |
1998-Dec-30 Wed
| 11.84
| 11.87
| 11.74
| 11.8
|
|
| 22.5
| 22.5
| 0.8 |
1998-Dec-29 Tue
| ###
| ###
| 11.77
| 11.84
|
|
| 23.4
| 23.4
| 0.8 |
1998-Dec-24 Thu
| 11.871
| ###
| 11.87
| ###
| 1,182,376
| ###
| ###
| ###
| 0.0 |
1998-Dec-23 Wed
| ###
| ###
| 11.83
| 11.86
| 2,960,180
| ###
| 12.5
| 12.5
| 0.8 |
1998-Dec-22 Tue
| 12.2
| ###
| ###
| ###
| 1,787,148
| 0
| 18.3
| 18.3
| 0.0 |
1998-Dec-21 Mon
| ###
| ###
| 11.71
| ###
|
|
| 75.6
| 75.6
| 0.0 |
1998-Dec-18 Fri
| 11.76
| 12.23
| 11.52
| ###
| 13,392,247
| ###
| 86.8
| 86.8
| 0.0 |
1998-Dec-17 Thu
| 11.4
| 11.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-15 Tue
| 10.75
| 11.26
| ###
| 11.26
|
|
| 93.7
| 93.7
| 0.8 |
1998-Dec-14 Mon
| 11.075
| 11.2
| 10.77
| 10.86
| 5,924,776
| ###
| ###
| ###
| 0.8 |
1998-Dec-11 Fri
| 11.5
| ###
| 11.25
| ###
| 6,720,850
| 37,804,781
| ###
| ###
| 0.0 |
1998-Dec-10 Thu
| ###
| ###
| 11.79
| 11.8
| 3,710,628
| 21,874,152
| ###
| ###
| 0.8 |
1998-Dec-09 Wed
| ###
| ###
| 11.86
| 11.86
|
|
| ###
| ###
| 0.8 |
1998-Dec-08 Tue
| 12.2
| ###
| ###
| ###
| 3,056,250
| 0
| ###
| ###
| 0.0 |
1998-Dec-07 Mon
| ###
| 12.2
| ###
| 12.2
| 2,729,541
| ###
| 75.1
| 75.1
| ### |
1998-Dec-04 Fri
| ###
| ###
| 11.85
| ###
| 3,719,459
| ###
| 82.9
| 82.9
| 0.0 |
1998-Dec-03 Thu
| ###
| ###
| ###
| ###
|
|
| 10.1
| 10.1
| 0.0 |
1998-Dec-02 Wed
| 12.381
| 12.48
| 12.25
| 12.421
| 2,927,042
| 36,192,874
| 72.5
| 72.5
| 0.9 |
1998-Dec-01 Tue
| 12.5
| 12.55
| 12.25
| 12.28
| 3,700,353
| 45,884,377
| ###
| ###
| 0.9 |
1998-Nov-30 Mon
| ###
| 12.75
| 12.58
| ###
| 3,075,977
| 38,957,248
| 73.9
| 73.9
| 0.0 |
1998-Nov-27 Fri
| 12.785
| 12.8
| 12.54
| ###
| 6,200,543
| 78,560,879
| ###
| ###
| 0.0 |
1998-Nov-26 Thu
| 12.584
| 12.85
| 12.57
| 12.82
| 5,558,523
| 70,648,827
| 83.7
| 83.7
| 0.9 |
1998-Nov-25 Wed
| 13.2
| 13.2
| ###
| 13.082
| 2,381,846
| 15,720,183
| ###
| ###
| 0.9 |
1998-Nov-24 Tue
| 13.2
| ###
| 13.2
| 13.28
| 3,524,979
| ###
| ###
| ###
| 0.9 |
1998-Nov-23 Mon
| ###
| ###
| ###
| 13.159
|
|
| 77.0
| 77.0
| ### |
1998-Nov-20 Fri
| 12.85
| 12.88
| ###
| 12.87
|
|
| 71.1
| 71.1
| ### |
1998-Nov-19 Thu
| 12.823
| ###
| 12.75
| 12.8
| 4,470,855
| ###
| ###
| ###
| 0.9 |
1998-Nov-18 Wed
| ###
| ###
| 12.88
| ###
|
|
| 29.1
| 29.1
| 0.0 |
1998-Nov-17 Tue
| ###
| 13.23
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
1998-Nov-16 Mon
| ###
| ###
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
1998-Nov-13 Fri
| ###
| 13.42
| 13.25
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-12 Thu
| 13.45
| 13.54
| ###
| 13.353
|
|
| 22.1
| 22.1
| ### |
1998-Nov-11 Wed
| 13.43
| 13.5
| 13.28
| 13.47
|
|
| ###
| ###
| 1.0 |
1998-Nov-10 Tue
| 13.5
| 13.5
| ###
| 13.45
| 1,804,170
| 12,178,147
| ###
| ###
| ### |
1998-Nov-09 Mon
| 13.456
| ###
| 13.42
| 13.54
|
|
| ###
| ###
| 1.0 |
1998-Nov-06 Fri
| 13.355
| 13.56
| ###
| 13.52
|
|
| 77.0
| 77.0
| 1.0 |
1998-Nov-05 Thu
| 13.2
| 13.4
| 13.2
| 13.28
|
|
| 77.8
| 77.8
| 0.9 |
1998-Nov-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-02 Mon
| 13.76
| 13.87
| ###
| ###
| 6,716,954
| 46,582,075
| 5.0
| 5.0
| 0.0 |
1998-Oct-30 Fri
| 13.45
| 13.72
| 13.45
| ###
| 6,324,651
| 85,920,383
| 72.5
| 72.5
| 0.0 |
1998-Oct-29 Thu
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
1998-Oct-28 Wed
| ###
| 13.4
| ###
| 13.251
| 12,196,070
| ###
| ###
| ###
| ### |
1998-Oct-27 Tue
| 13.2
| 13.4
| ###
| ###
| 3,959,173
| 26,526,459
| ###
| ###
| 0.0 |
|