End of day Prices (full format), 2400 Days for (BHP) BHP GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 2.22 |
2005-Feb-28 Mon
| ###
| 19.21
| ###
| ###
| 46,590,989
| 447,506,449
| 69.0
| 69.0
| 0.0 |
2005-Feb-25 Fri
| ###
| ###
| 18.46
| ###
| 34,513,720
| ###
| ###
| ###
| 0.0 |
2005-Feb-24 Thu
| 18.53
| 18.72
| ###
| ###
| 16,842,881
| ###
| ###
| ###
| 0.0 |
2005-Feb-23 Wed
| 17.89
| 18.52
| 17.85
| 18.44
|
|
| ###
| ###
| 1.3 |
2005-Feb-22 Tue
| 17.88
| ###
| ###
| 17.74
| 9,463,544
| 0
| 35.1
| 35.1
| 1.3 |
2005-Feb-21 Mon
| ###
| 18.21
| 17.88
| 17.88
|
|
| ###
| ###
| 1.3 |
2005-Feb-18 Fri
| ###
| ###
| 17.78
| ###
| 17,393,220
| 154,625,725
| 70.2
| 70.2
| 0.0 |
2005-Feb-17 Thu
| 17.78
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2005-Feb-16 Wed
| ###
| 17.87
| ###
| 17.45
| 27,262,149
| ###
| 28.1
| 28.1
| ### |
2005-Feb-15 Tue
| ###
| ###
| 16.89
| ###
| 13,006,023
| ###
| 84.6
| 84.6
| 0.0 |
2005-Feb-14 Mon
| 16.83
| ###
| 16.83
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-11 Fri
| 16.7
| 16.78
| ###
| ###
| 10,888,047
| ###
| 28.9
| 28.9
| 0.0 |
2005-Feb-10 Thu
| 16.53
| ###
| ###
| 16.58
|
|
| 75.3
| 75.3
| 1.2 |
2005-Feb-09 Wed
| ###
| ###
| ###
| ###
| 15,756,352
| 0
| ###
| ###
| 0.0 |
2005-Feb-08 Tue
| ###
| 17.2
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2005-Feb-07 Mon
| ###
| ###
| 16.89
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2005-Feb-04 Fri
| ###
| ###
| 16.88
| ###
| 17,379,650
| 146,684,246
| 71.5
| 71.5
| 0.0 |
2005-Feb-03 Thu
| ###
| 17.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-02 Wed
| ###
| ###
| 16.85
| 16.88
| 21,961,253
| 185,023,556
| ###
| ###
| 1.2 |
2005-Feb-01 Tue
| 16.46
| ###
| 16.43
| 16.56
|
|
| ###
| ###
| 1.2 |
2005-Jan-31 Mon
| ###
| ###
| ###
| 16.27
|
|
| ###
| ###
| 1.2 |
2005-Jan-28 Fri
| ###
| 16.44
| 16.21
| 16.26
|
|
| 28.7
| 28.7
| ### |
2005-Jan-27 Thu
| ###
| 16.4
| ###
| ###
| 15,055,651
| ###
| 82.8
| 82.8
| 0.0 |
2005-Jan-25 Tue
| ###
| 16.22
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2005-Jan-24 Mon
| 15.81
| ###
| 15.77
| ###
| 10,658,875
| 84,045,229
| ###
| ###
| 0.0 |
2005-Jan-21 Fri
| 15.55
| ###
| 15.52
| ###
| 8,572,723
| ###
| 69.5
| 69.5
| 0.0 |
2005-Jan-20 Thu
| ###
| ###
| 15.52
| ###
| 8,583,151
| 66,605,251
| ###
| ###
| 0.0 |
2005-Jan-19 Wed
| 15.8
| 15.88
| ###
| 15.81
| 11,714,159
| 93,010,422
| 75.7
| 75.7
| ### |
2005-Jan-18 Tue
| ###
| ###
| ###
| ###
| 13,017,551
| 0
| ###
| ###
| 0.0 |
2005-Jan-17 Mon
| 15.7
| 15.75
| ###
| 15.74
| 12,500,144
| ###
| 68.8
| 68.8
| 1.1 |
2005-Jan-14 Fri
| ###
| 15.4
| 15.25
| ###
| 6,468,126
| ###
| 76.7
| 76.7
| 0.0 |
2005-Jan-13 Thu
| 15.41
| 15.46
| 15.28
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-12 Wed
| 15.22
| ###
| ###
| ###
| 8,432,358
| 0
| 75.3
| 75.3
| 0.0 |
2005-Jan-11 Tue
| 15.23
| ###
| ###
| 15.21
| 8,057,779
| 0
| 30.4
| 30.4
| ### |
2005-Jan-10 Mon
| ###
| ###
| ###
| 15.23
|
|
| ###
| ###
| 1.1 |
2005-Jan-07 Fri
| ###
| 15.27
| ###
| 15.2
| 10,482,957
| 80,037,376
| ###
| ###
| 1.1 |
2005-Jan-06 Thu
| 14.88
| ###
| 14.87
| ###
| 9,697,670
| 72,102,176
| ###
| ###
| 0.0 |
2005-Jan-05 Wed
| 14.85
| ###
| 14.83
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-04 Tue
| 15.2
| 15.24
| ###
| ###
| 8,019,859
| 61,111,325
| 29.2
| 29.2
| 0.0 |
2004-Dec-31 Fri
| 15.4
| 15.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-30 Thu
| 15.42
| 15.52
| 15.4
| 15.48
|
|
| 71.7
| 71.7
| 1.1 |
2004-Dec-29 Wed
| 15.44
| 15.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-24 Fri
| 15.47
| 15.54
| 15.43
| 15.48
|
|
| 67.6
| 67.6
| 1.1 |
2004-Dec-23 Thu
| ###
| 15.48
| ###
| 15.42
| 7,265,722
| 56,236,688
| ###
| ###
| ### |
2004-Dec-22 Wed
| 15.55
| 15.56
| 15.44
| 15.46
|
|
| 27.5
| 27.5
| 1.1 |
2004-Dec-21 Tue
| 15.42
| 15.47
| ###
| 15.4
| 8,765,524
| 67,801,328
| ###
| ###
| ### |
2004-Dec-20 Mon
| ###
| 15.29
| ###
| 15.29
|
|
| 78.1
| 78.1
| 1.1 |
2004-Dec-17 Fri
| ###
| 15.23
| ###
| ###
| 10,090,780
| 76,841,289
| 65.5
| 65.5
| 0.0 |
2004-Dec-16 Thu
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2004-Dec-15 Wed
| ###
| ###
| ###
| ###
| 11,108,371
| 0
| ###
| ###
| 0.0 |
2004-Dec-14 Tue
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2004-Dec-13 Mon
| 14.73
| 14.88
| 14.73
| 14.86
| 7,141,479
| ###
| 82.8
| 82.8
| ### |
2004-Dec-10 Fri
| ###
| 14.75
| ###
| ###
| 17,622,588
| 129,966,586
| ###
| ###
| 0.0 |
2004-Dec-09 Thu
| ###
| ###
| 14.48
| 14.57
| 29,607,078
| 214,355,244
| 34.9
| 34.9
| ### |
2004-Dec-08 Wed
| 14.74
| 14.75
| ###
| 14.75
| 29,582,187
| 218,168,629
| 81.4
| 81.4
| ### |
2004-Dec-07 Tue
| ###
| ###
| ###
| ###
| 18,522,040
| 0
| ###
| ###
| 0.0 |
2004-Dec-06 Mon
| ###
| ###
| ###
| 15.23
| 9,354,185
| 0
| 76.9
| 76.9
| 1.1 |
2004-Dec-03 Fri
| 15.2
| ###
| ###
| 15.28
|
|
| ###
| ###
| ### |
2004-Dec-02 Thu
| 15.4
| 15.54
| ###
| 15.51
| 13,766,550
| ###
| 73.1
| 73.1
| 1.1 |
2004-Dec-01 Wed
| 15.46
| 15.5
| 15.22
| 15.27
|
|
| ###
| ###
| ### |
2004-Nov-30 Tue
| ###
| ###
| 15.27
| 15.45
|
|
| ###
| ###
| ### |
2004-Nov-29 Mon
| ###
| 15.4
| 15.24
| 15.28
|
|
| ###
| ###
| ### |
2004-Nov-26 Fri
| 15.2
| 15.4
| ###
| 15.4
| 34,044,049
| 262,139,177
| 78.5
| 78.5
| ### |
2004-Nov-25 Thu
| ###
| ###
| ###
| ###
| 29,993,284
| 0
| 66.6
| 66.6
| 0.0 |
2004-Nov-24 Wed
| 14.82
| ###
| 14.79
| ###
| 38,195,671
| 282,456,987
| ###
| ###
| 0.0 |
2004-Nov-23 Tue
| 14.46
| 14.87
| 14.45
| 14.82
|
|
| 85.8
| 85.8
| 1.1 |
2004-Nov-22 Mon
| 14.42
| 14.43
| ###
| 14.21
| 11,079,553
| 79,938,974
| 27.6
| 27.6
| ### |
2004-Nov-19 Fri
| ###
| 14.45
| 14.29
| 14.45
| 9,064,025
| ###
| 75.7
| 75.7
| 1.0 |
2004-Nov-18 Thu
| ###
| 14.45
| ###
| ###
| 9,893,179
| ###
| 66.5
| 66.5
| 0.0 |
2004-Nov-17 Wed
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2004-Nov-16 Tue
| ###
| ###
| ###
| ###
| 11,341,570
| 0
| 27.4
| 27.4
| 0.0 |
2004-Nov-15 Mon
| ###
| 14.42
| ###
| 14.42
|
|
| 74.1
| 74.1
| ### |
2004-Nov-12 Fri
| ###
| ###
| ###
| 14.27
| 6,698,446
| 0
| 28.8
| 28.8
| ### |
2004-Nov-11 Thu
| ###
| ###
| 14.23
| 14.29
| 7,296,123
| ###
| ###
| ###
| ### |
2004-Nov-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-08 Mon
| ###
| ###
| 13.87
| 13.87
| 6,887,321
| 47,763,571
| ###
| ###
| ### |
2004-Nov-05 Fri
| 14.25
| 14.26
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2004-Nov-04 Thu
| ###
| 14.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-03 Wed
| 13.87
| ###
| 13.87
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-02 Tue
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2004-Nov-01 Mon
| ###
| ###
| 13.86
| 13.86
|
|
| ###
| ###
| ### |
2004-Oct-29 Fri
| 13.75
| 13.86
| 13.71
| 13.85
|
|
| ###
| ###
| ### |
2004-Oct-28 Thu
| ###
| 14.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-27 Wed
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2004-Oct-26 Tue
| 13.84
| ###
| 13.84
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-25 Mon
| 13.82
| 13.82
| ###
| 13.76
|
|
| ###
| ###
| 1.0 |
2004-Oct-22 Fri
| ###
| ###
| 13.86
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-21 Thu
| 13.7
| 13.85
| 13.55
| 13.8
|
|
| 72.5
| 72.5
| 1.0 |
2004-Oct-20 Wed
| ###
| 13.72
| 13.59
| ###
| 21,132,885
| 288,569,544
| ###
| ###
| 0.0 |
2004-Oct-19 Tue
| ###
| ###
| 13.86
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2004-Oct-18 Mon
| ###
| ###
| ###
| ###
| 10,641,945
| 0
| ###
| ###
| 0.0 |
2004-Oct-15 Fri
| ###
| ###
| ###
| ###
| 16,700,321
| 0
| 68.9
| 68.9
| 0.0 |
2004-Oct-14 Thu
| ###
| ###
| ###
| ###
| 30,731,449
| 0
| ###
| ###
| 0.0 |
2004-Oct-13 Wed
| 14.7
| 14.75
| 14.58
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2004-Oct-12 Tue
| 14.87
| ###
| 14.85
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-11 Mon
| 14.88
| ###
| 14.85
| ###
| 7,331,228
| ###
| ###
| ###
| 0.0 |
2004-Oct-08 Fri
| 14.85
| ###
| 14.77
| 14.82
| 13,617,082
| 100,562,150
| ###
| ###
| 1.1 |
2004-Oct-07 Thu
| ###
| ###
| 14.81
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2004-Oct-06 Wed
| ###
| ###
| 14.7
| 14.7
|
|
| ###
| ###
| ### |
2004-Oct-05 Tue
| ###
| ###
| 14.8
| 14.84
| 21,257,377
| 157,304,589
| ###
| ###
| ### |
2004-Oct-04 Mon
| 14.55
| 14.75
| 14.53
| 14.75
|
|
| 82.3
| 82.3
| ### |
2004-Oct-01 Fri
| ###
| 14.47
| 14.26
| 14.28
|
|
| 30.0
| 30.0
| ### |
2004-Sep-30 Thu
| 14.56
| ###
| 14.28
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-29 Wed
| ###
| 14.5
| ###
| 14.5
| 18,916,158
| 137,142,145
| 75.5
| 75.5
| 1.0 |
2004-Sep-28 Tue
| 13.75
| ###
| 13.73
| ###
| 11,500,627
| ###
| ###
| ###
| 0.0 |
2004-Sep-27 Mon
| 13.85
| 13.87
| 13.7
| 13.76
|
|
| 29.2
| 29.2
| 1.0 |
2004-Sep-24 Fri
| ###
| ###
| ###
| 13.74
| 30,013,346
| 0
| 21.4
| 21.4
| ### |
2004-Sep-23 Thu
| 13.89
| ###
| 13.86
| ###
| 7,981,324
| 55,310,575
| ###
| ###
| 0.0 |
2004-Sep-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-21 Tue
| 13.85
| 13.88
| 13.81
| 13.85
|
|
| 66.5
| 66.5
| ### |
2004-Sep-20 Mon
| ###
| ###
| 13.85
| ###
| 19,286,752
| 133,560,757
| ###
| ###
| 0.0 |
2004-Sep-17 Fri
| 13.49
| ###
| 13.47
| 13.58
| 11,726,420
| ###
| ###
| ###
| ### |
2004-Sep-16 Thu
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2004-Sep-15 Wed
| 13.24
| 13.29
| ###
| 13.21
|
|
| 31.6
| 31.6
| ### |
2004-Sep-14 Tue
| 13.28
| ###
| 13.24
| 13.24
| 12,809,570
| 84,799,353
| ###
| ###
| 0.9 |
2004-Sep-13 Mon
| 13.23
| ###
| 13.22
| 13.25
| 6,169,527
| 40,780,573
| 69.3
| 69.3
| ### |
2004-Sep-10 Fri
| 13.28
| ###
| 13.26
| 13.29
| 8,872,329
| 58,823,541
| 68.1
| 68.1
| ### |
2004-Sep-09 Thu
| ###
| 13.27
| ###
| ###
| 7,480,654
| ###
| ###
| ###
| 0.0 |
2004-Sep-08 Wed
| 13.25
| 13.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-07 Tue
| ###
| ###
| ###
| ###
| 5,732,944
| 0
| ###
| ###
| 0.0 |
2004-Sep-06 Mon
| ###
| ###
| 13.29
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2004-Sep-03 Fri
| 13.44
| 13.45
| 13.27
| 13.28
| 10,188,624
| ###
| ###
| ###
| 0.9 |
2004-Sep-02 Thu
| 13.28
| ###
| 13.23
| ###
| 9,956,379
| 65,861,447
| 74.0
| 74.0
| 0.0 |
2004-Sep-01 Wed
| ###
| 13.26
| ###
| 13.21
|
|
| 70.4
| 70.4
| ### |
2004-Aug-31 Tue
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2004-Aug-30 Mon
| ###
| ###
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2004-Aug-27 Fri
| ###
| 13.4
| 13.29
| ###
| 24,600,325
| ###
| ###
| ###
| 0.0 |
2004-Aug-26 Thu
| ###
| 13.28
| ###
| 13.24
|
|
| ###
| ###
| 0.9 |
2004-Aug-25 Wed
| ###
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2004-Aug-24 Tue
| 13.48
| 13.48
| 13.29
| ###
| 12,932,750
| 173,104,858
| ###
| ###
| 0.0 |
2004-Aug-23 Mon
| ###
| 13.42
| ###
| 13.41
| 10,925,372
| 73,309,246
| ###
| ###
| 1.0 |
2004-Aug-20 Fri
| ###
| ###
| 13.21
| 13.21
| 9,857,028
| ###
| 22.0
| 22.0
| ### |
2004-Aug-19 Thu
| 13.21
| 13.27
| ###
| ###
| 13,056,571
| 86,630,348
| ###
| ###
| 0.0 |
2004-Aug-18 Wed
| ###
| ###
| ###
| ###
| 30,373,072
| 0
| ###
| ###
| 0.0 |
2004-Aug-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-13 Fri
| ###
| ###
| ###
| ###
| 7,708,053
| 0
| ###
| ###
| 0.0 |
2004-Aug-12 Thu
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2004-Aug-11 Wed
| ###
| ###
| ###
| ###
| 14,474,629
| 0
| 28.9
| 28.9
| 0.0 |
2004-Aug-10 Tue
| ###
| ###
| ###
| ###
| 8,028,254
| 0
| 31.2
| 31.2
| 0.0 |
2004-Aug-09 Mon
| ###
| ###
| ###
| ###
| 13,498,127
| 0
| ###
| ###
| 0.0 |
2004-Aug-06 Fri
| ###
| 13.25
| ###
| 13.25
|
|
| ###
| ###
| ### |
2004-Aug-05 Thu
| 13.25
| 13.27
| ###
| 13.25
|
|
| 69.9
| 69.9
| ### |
2004-Aug-04 Wed
| 13.26
| ###
| 13.23
| 13.25
| 8,860,023
| 58,609,052
| 32.8
| 32.8
| ### |
2004-Aug-03 Tue
| ###
| 13.22
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2004-Aug-02 Mon
| ###
| 13.26
| ###
| ###
| 9,498,880
| 62,977,574
| ###
| ###
| 0.0 |
2004-Jul-30 Fri
| ###
| ###
| ###
| ###
| 29,137,172
| 0
| 77.1
| 77.1
| 0.0 |
2004-Jul-29 Thu
| 12.85
| 12.89
| 12.81
| 12.83
| 10,819,849
| 139,035,059
| 33.8
| 33.8
| ### |
2004-Jul-28 Wed
| ###
| 12.79
| ###
| 12.71
|
|
| 75.3
| 75.3
| 0.9 |
2004-Jul-27 Tue
| 12.53
| ###
| 12.52
| 12.59
| 16,443,955
| 102,939,158
| ###
| ###
| ### |
2004-Jul-26 Mon
| 12.5
| 12.58
| 12.47
| 12.53
| 11,765,628
| ###
| ###
| ###
| ### |
2004-Jul-23 Fri
| ###
| 12.73
| ###
| ###
| 9,192,483
| 58,510,154
| 32.1
| 32.1
| 0.0 |
2004-Jul-22 Thu
| 12.73
| 12.75
| ###
| 12.75
|
|
| 69.7
| 69.7
| ### |
2004-Jul-21 Wed
| 12.76
| ###
| 12.73
| 12.87
| 12,861,329
| 81,862,359
| 77.1
| 77.1
| ### |
2004-Jul-20 Tue
| 12.86
| 12.88
| 12.7
| 12.7
|
|
| ###
| ###
| 0.9 |
2004-Jul-19 Mon
| 12.85
| ###
| 12.85
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2004-Jul-16 Fri
| 12.85
| ###
| 12.82
| 12.82
| 10,408,978
| 66,721,548
| 26.9
| 26.9
| 0.9 |
2004-Jul-15 Thu
| 12.71
| 12.82
| 12.7
| 12.8
|
|
| ###
| ###
| 0.9 |
2004-Jul-14 Wed
| 12.78
| 12.78
| ###
| ###
| 11,132,149
| ###
| 28.6
| 28.6
| 0.0 |
2004-Jul-13 Tue
| 12.74
| 12.8
| 12.7
| 12.8
|
|
| ###
| ###
| 0.9 |
2004-Jul-12 Mon
| 12.79
| 12.83
| 12.71
| 12.72
| 8,918,478
| ###
| 30.3
| 30.3
| 0.9 |
2004-Jul-09 Fri
| 12.71
| 12.76
| ###
| 12.73
| 8,410,182
| ###
| ###
| ###
| ### |
2004-Jul-08 Thu
| ###
| 12.75
| ###
| 12.75
|
|
| ###
| ###
| ### |
2004-Jul-07 Wed
| 12.55
| ###
| 12.53
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2004-Jul-06 Tue
| 12.53
| ###
| 12.53
| ###
| 13,614,442
| 85,294,479
| ###
| ###
| 0.0 |
2004-Jul-05 Mon
| 12.45
| 12.52
| 12.43
| 12.48
|
|
| ###
| ###
| ### |
2004-Jul-02 Fri
| 12.42
| 12.55
| 12.41
| 12.51
| 12,720,885
| 158,756,644
| ###
| ###
| ### |
2004-Jul-01 Thu
| 12.59
| 12.59
| 12.51
| 12.51
|
|
| 24.2
| 24.2
| ### |
2004-Jun-30 Wed
| 12.46
| 12.55
| 12.44
| 12.53
| 19,839,844
| 247,898,850
| ###
| ###
| ### |
2004-Jun-29 Tue
| 12.42
| 12.42
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2004-Jun-28 Mon
| 12.46
| 12.48
| 12.4
| 12.48
| 12,644,955
| 157,303,240
| 75.1
| 75.1
| ### |
2004-Jun-25 Fri
| 12.42
| 12.43
| ###
| ###
| 46,386,641
| 288,292,973
| ###
| ###
| 0.0 |
2004-Jun-24 Thu
| 12.4
| 12.4
| 12.28
| ###
| 13,343,285
| ###
| ###
| ###
| 0.0 |
2004-Jun-23 Wed
| ###
| 12.41
| ###
| ###
| 12,811,987
| 79,498,379
| ###
| ###
| 0.0 |
2004-Jun-22 Tue
| 12.44
| 12.44
| ###
| ###
| 13,319,976
| 82,850,250
| 26.9
| 26.9
| 0.0 |
2004-Jun-21 Mon
| 12.45
| 12.48
| 12.43
| 12.48
|
|
| ###
| ###
| ### |
2004-Jun-18 Fri
| 12.4
| 12.42
| ###
| ###
| 15,679,251
| 97,368,148
| 27.3
| 27.3
| 0.0 |
2004-Jun-17 Thu
| 12.2
| 12.27
| ###
| 12.24
| 27,111,875
| 166,331,353
| 69.6
| 69.6
| 0.9 |
2004-Jun-16 Wed
| ###
| 12.23
| ###
| ###
| 12,793,188
| 78,230,344
| 28.6
| 28.6
| 0.0 |
2004-Jun-15 Tue
| ###
| ###
| ###
| ###
| 10,951,021
| 0
| ###
| ###
| 0.0 |
2004-Jun-14 Mon
| ###
| 12.24
| ###
| 12.22
| 8,419,227
| ###
| 74.3
| 74.3
| 0.9 |
2004-Jun-11 Fri
| ###
| 12.24
| ###
| 12.22
| 8,419,227
| ###
| 74.4
| 74.4
| 0.9 |
2004-Jun-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-09 Wed
| 12.27
| 12.28
| ###
| ###
| 14,463,775
| 88,807,578
| ###
| ###
| 0.0 |
2004-Jun-08 Tue
| ###
| ###
| 12.24
| 12.25
|
|
| 33.5
| 33.5
| 0.9 |
2004-Jun-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-04 Fri
| ###
| ###
| ###
| ###
| 10,451,480
| 0
| ###
| ###
| 0.0 |
2004-Jun-03 Thu
| ###
| ###
| ###
| ###
| 14,962,378
| 0
| 26.0
| 26.0
| 0.0 |
2004-Jun-02 Wed
| ###
| 12.24
| ###
| ###
| 12,075,785
| ###
| ###
| ###
| 0.0 |
2004-Jun-01 Tue
| ###
| ###
| ###
| ###
| 7,989,925
| 0
| ###
| ###
| 0.0 |
2004-May-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-26 Wed
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2004-May-25 Tue
| ###
| ###
| 11.83
| 11.83
| 10,475,953
| ###
| ###
| ###
| 0.8 |
2004-May-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-21 Fri
| 11.75
| 11.81
| 11.71
| 11.77
|
|
| 66.9
| 66.9
| ### |
2004-May-20 Thu
| ###
| ###
| 11.83
| 11.83
| 17,172,853
| 101,577,425
| 24.7
| 24.7
| 0.8 |
2004-May-19 Wed
| ###
| 11.8
| ###
| 11.79
|
|
| 83.5
| 83.5
| 0.8 |
2004-May-18 Tue
| 11.51
| ###
| 11.5
| ###
| 11,340,876
| ###
| 84.6
| 84.6
| 0.0 |
2004-May-17 Mon
| 11.55
| 11.58
| 11.41
| 11.41
| 9,246,728
| ###
| ###
| ###
| ### |
2004-May-14 Fri
| ###
| ###
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2004-May-13 Thu
| ###
| 11.73
| 11.56
| 11.56
| 10,856,041
| ###
| 31.7
| 31.7
| 0.8 |
2004-May-12 Wed
| 11.55
| 11.7
| 11.53
| ###
| 14,065,787
| ###
| 71.5
| 71.5
| 0.0 |
2004-May-11 Tue
| 11.43
| 11.57
| ###
| 11.52
| 17,737,140
| 102,609,354
| 78.0
| 78.0
| 0.8 |
2004-May-10 Mon
| 11.56
| ###
| 11.46
| 11.47
|
|
| ###
| ###
| ### |
2004-May-07 Fri
| 11.43
| ###
| 11.41
| ###
| 12,952,277
| 73,892,740
| ###
| ###
| 0.0 |
2004-May-06 Thu
| 11.78
| 11.79
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2004-May-05 Wed
| ###
| 11.83
| ###
| 11.79
| 18,839,785
| 111,437,328
| 74.5
| 74.5
| 0.8 |
2004-May-04 Tue
| 11.42
| 11.51
| 11.42
| 11.5
|
|
| ###
| ###
| ### |
2004-May-03 Mon
| ###
| 11.45
| 11.28
| ###
| 15,119,621
| ###
| ###
| ###
| 0.0 |
2004-Apr-30 Fri
| ###
| 11.54
| ###
| 11.47
| 39,039,249
| ###
| 72.7
| 72.7
| ### |
2004-Apr-29 Thu
| 11.58
| ###
| 11.49
| 11.5
| 29,474,748
| 169,332,427
| 42.2
| 42.2
| ### |
2004-Apr-28 Wed
| ###
| ###
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2004-Apr-27 Tue
| ###
| ###
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2004-Apr-26 Mon
| ###
| 12.2
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2004-Apr-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-22 Thu
| 11.82
| ###
| 11.82
| ###
| 17,039,370
| 100,702,676
| ###
| ###
| 0.0 |
2004-Apr-21 Wed
| ###
| ###
| ###
| ###
| 17,495,951
| 0
| 36.0
| 36.0
| 0.0 |
2004-Apr-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-19 Mon
| 12.22
| 12.26
| ###
| 12.21
|
|
| ###
| ###
| 0.9 |
2004-Apr-16 Fri
| ###
| ###
| ###
| ###
| 12,383,520
| 0
| ###
| ###
| 0.0 |
2004-Apr-15 Thu
| 12.2
| 12.2
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2004-Apr-14 Wed
| 12.25
| 12.26
| ###
| 12.23
|
|
| 34.9
| 34.9
| ### |
2004-Apr-13 Tue
| 12.43
| 12.55
| 12.43
| 12.44
| 8,548,380
| ###
| 75.9
| 75.9
| 0.9 |
2004-Apr-08 Thu
| ###
| 12.4
| 12.28
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-07 Wed
| 12.45
| 12.48
| 12.42
| 12.43
| 7,072,845
| 88,056,920
| 35.7
| 35.7
| 0.9 |
2004-Apr-06 Tue
| ###
| ###
| 12.48
| 12.53
| 13,595,157
| 84,833,779
| 27.6
| 27.6
| ### |
2004-Apr-05 Mon
| 12.73
| 12.75
| ###
| ###
| 14,071,453
| ###
| ###
| ###
| 0.0 |
2004-Apr-02 Fri
| 12.45
| 12.52
| 12.42
| 12.49
| 11,996,271
| ###
| 71.3
| 71.3
| 0.9 |
2004-Apr-01 Thu
| ###
| 12.41
| 12.28
| 12.41
|
|
| ###
| ###
| ### |
2004-Mar-31 Wed
| ###
| 12.4
| 12.25
| 12.26
| 11,547,671
| 142,325,045
| ###
| ###
| 0.9 |
2004-Mar-30 Tue
| ###
| ###
| 12.28
| ###
| 13,766,143
| ###
| ###
| ###
| 0.0 |
2004-Mar-29 Mon
| 12.2
| 12.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-26 Fri
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2004-Mar-25 Thu
| 11.8
| ###
| 11.77
| ###
| 19,318,574
| ###
| 83.0
| 83.0
| 0.0 |
2004-Mar-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-23 Tue
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2004-Mar-22 Mon
| ###
| 12.4
| 12.21
| 12.21
|
|
| 29.0
| 29.0
| 0.9 |
2004-Mar-19 Fri
| ###
| 12.5
| ###
| 12.5
|
|
| ###
| ###
| 0.9 |
2004-Mar-18 Thu
| 12.58
| 12.59
| ###
| ###
| 21,867,854
| 137,658,140
| 22.4
| 22.4
| 0.0 |
2004-Mar-17 Wed
| 12.27
| ###
| 12.27
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-16 Tue
| ###
| 12.23
| ###
| ###
| 11,724,583
| 71,695,825
| ###
| ###
| 0.0 |
2004-Mar-15 Mon
| 12.26
| ###
| 12.23
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2004-Mar-12 Fri
| ###
| ###
| 11.88
| ###
| 13,749,786
| 81,673,728
| ###
| ###
| 0.0 |
2004-Mar-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-10 Wed
| ###
| ###
| 12.23
| 12.25
| 19,083,188
| ###
| 30.2
| 30.2
| 0.9 |
2004-Mar-09 Tue
| 12.45
| 12.51
| 12.41
| 12.5
|
|
| ###
| ###
| 0.9 |
2004-Mar-08 Mon
| ###
| 12.72
| 12.56
| 12.56
|
|
| 25.5
| 25.5
| 0.9 |
2004-Mar-05 Fri
| 19.2
| ###
| ###
| ###
| 14,357,157
| 0
| 21.1
| 21.1
| 0.0 |
2004-Mar-04 Thu
| 12.51
| 12.58
| ###
| 12.4
|
|
| 25.0
| 25.0
| 0.9 |
2004-Mar-03 Wed
| 12.79
| 12.79
| 12.71
| 12.78
| 21,355,925
| 272,288,043
| ###
| ###
| 0.9 |
2004-Mar-02 Tue
| 12.71
| 12.74
| ###
| ###
| 24,430,020
| 155,619,227
| ###
| ###
| 0.0 |
2004-Mar-01 Mon
| ###
| 12.45
| ###
| 12.43
| 13,716,648
| ###
| 74.5
| 74.5
| 0.9 |
2004-Feb-27 Fri
| ###
| ###
| 12.22
| 12.26
| 26,870,489
| 164,178,687
| 29.2
| 29.2
| 0.9 |
2004-Feb-26 Thu
| ###
| 12.27
| ###
| 12.25
|
|
| 82.4
| 82.4
| 0.9 |
2004-Feb-25 Wed
| ###
| ###
| ###
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2004-Feb-24 Tue
| 12.25
| 12.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-23 Mon
| 12.4
| 12.42
| 12.23
| 12.26
|
|
| ###
| ###
| 0.9 |
2004-Feb-20 Fri
| 12.5
| 12.53
| ###
| ###
| 24,900,782
| ###
| 23.4
| 23.4
| 0.0 |
2004-Feb-19 Thu
| 12.2
| 12.23
| ###
| 12.2
| 24,521,041
| ###
| ###
| ###
| ### |
2004-Feb-18 Wed
| ###
| ###
| ###
| ###
| 13,832,057
| 0
| ###
| ###
| 0.0 |
2004-Feb-17 Tue
| ###
| ###
| 11.85
| ###
| 12,465,585
| ###
| ###
| ###
| 0.0 |
2004-Feb-16 Mon
| 11.85
| 11.87
| 11.75
| 11.8
| 8,441,052
| 99,688,824
| ###
| ###
| 0.8 |
2004-Feb-13 Fri
| ###
| ###
| 11.87
| 11.89
|
|
| ###
| ###
| ### |
2004-Feb-12 Thu
| 11.75
| 11.82
| 11.73
| 11.81
| 20,550,084
| ###
| 67.9
| 67.9
| ### |
2004-Feb-11 Wed
| ###
| ###
| 11.57
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-10 Tue
| ###
| 11.7
| 11.58
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-09 Mon
| 11.55
| ###
| 11.44
| 11.48
|
|
| 28.0
| 28.0
| 0.8 |
2004-Feb-06 Fri
| 11.42
| 11.56
| ###
| 11.41
|
|
| ###
| ###
| ### |
2004-Feb-05 Thu
| ###
| 11.51
| ###
| 11.5
| 18,645,648
| ###
| 91.8
| 91.8
| ### |
2004-Feb-04 Wed
| 11.2
| 11.25
| ###
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2004-Feb-03 Tue
| 11.28
| ###
| 11.2
| 11.2
| 15,627,287
| ###
| ###
| ###
| 0.8 |
2004-Feb-02 Mon
| ###
| 11.4
| 11.28
| ###
| 11,572,541
| ###
| ###
| ###
| 0.0 |
2004-Jan-30 Fri
| ###
| 11.43
| ###
| 11.29
| 25,818,321
| ###
| ###
| ###
| ### |
2004-Jan-29 Thu
| ###
| ###
| 11.22
| 11.27
| 20,554,127
| 115,308,652
| ###
| ###
| ### |
2004-Jan-28 Wed
| 11.55
| 11.58
| 11.43
| 11.44
|
|
| 30.7
| 30.7
| 0.8 |
2004-Jan-27 Tue
| 11.86
| 11.86
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2004-Jan-23 Fri
| ###
| 11.78
| ###
| 11.78
|
|
| ###
| ###
| ### |
2004-Jan-22 Thu
| 11.8
| 11.87
| 11.74
| 11.74
|
|
| ###
| ###
| 0.8 |
2004-Jan-21 Wed
| 11.76
| 11.81
| ###
| 11.7
| 11,300,748
| ###
| ###
| ###
| 0.8 |
2004-Jan-20 Tue
| 11.72
| 11.88
| 11.72
| 11.84
|
|
| ###
| ###
| 0.8 |
2004-Jan-19 Mon
| 11.58
| 11.75
| 11.54
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-16 Fri
| 11.5
| ###
| ###
| ###
| 15,711,285
| 0
| ###
| ###
| 0.0 |
2004-Jan-15 Thu
| 11.87
| ###
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2004-Jan-14 Wed
| ###
| ###
| 11.59
| ###
| 12,810,444
| 74,236,522
| 92.1
| 92.1
| 0.0 |
2004-Jan-13 Tue
| 11.76
| 11.77
| 11.58
| 11.58
|
|
| ###
| ###
| 0.8 |
2004-Jan-12 Mon
| ###
| ###
| 11.55
| 11.59
|
|
| ###
| ###
| 0.8 |
2004-Jan-09 Fri
| ###
| ###
| 11.77
| 11.79
| 11,898,921
| 70,025,150
| 20.4
| 20.4
| 0.8 |
2004-Jan-08 Thu
| ###
| ###
| 11.87
| ###
| 11,004,446
| 65,311,387
| 28.4
| 28.4
| 0.0 |
2004-Jan-07 Wed
| 12.4
| 12.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-06 Tue
| 12.41
| 12.59
| 12.41
| 12.56
|
|
| ###
| ###
| 0.9 |
2004-Jan-05 Mon
| ###
| 12.27
| ###
| 12.25
| 7,129,246
| 43,737,924
| ###
| ###
| 0.9 |
2004-Jan-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-31 Wed
| 12.27
| 12.27
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2003-Dec-30 Tue
| 12.25
| 12.29
| 12.22
| 12.25
|
|
| ###
| ###
| 0.9 |
2003-Dec-29 Mon
| ###
| 12.2
| ###
| ###
| 5,184,124
| 31,623,156
| 70.9
| 70.9
| 0.0 |
2003-Dec-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-23 Tue
| ###
| ###
| ###
| ###
| 3,986,987
| 0
| ###
| ###
| 0.0 |
2003-Dec-22 Mon
| ###
| ###
| ###
| ###
| 7,943,145
| 0
| ###
| ###
| 0.0 |
2003-Dec-19 Fri
| ###
| ###
| 11.86
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-18 Thu
| 11.87
| 11.87
| 11.7
| 11.74
|
|
| 28.4
| 28.4
| 0.8 |
2003-Dec-17 Wed
| ###
| 11.73
| 11.58
| 11.72
| 11,645,479
| 135,728,057
| ###
| ###
| 0.8 |
2003-Dec-16 Tue
| 11.76
| 11.79
| 11.55
| 11.58
| 8,941,251
| ###
| 22.9
| 22.9
| 0.8 |
2003-Dec-15 Mon
| ###
| ###
| ###
| ###
| 17,949,083
| 0
| ###
| ###
| 0.0 |
2003-Dec-12 Fri
| 11.4
| 11.57
| ###
| 11.57
|
|
| 82.2
| 82.2
| ### |
2003-Dec-11 Thu
| ###
| 11.7
| 11.49
| 11.54
|
|
| 32.8
| 32.8
| 0.8 |
2003-Dec-10 Wed
| ###
| 11.75
| ###
| 11.75
| 12,621,680
| 74,152,370
| 82.5
| 82.5
| ### |
2003-Dec-09 Tue
| ###
| ###
| 11.47
| 11.52
|
|
| 27.1
| 27.1
| 0.8 |
2003-Dec-08 Mon
| 11.52
| ###
| 11.52
| 11.56
| 9,356,441
| ###
| ###
| ###
| 0.8 |
2003-Dec-05 Fri
| ###
| ###
| 11.5
| 11.5
|
|
| 19.2
| 19.2
| ### |
2003-Dec-04 Thu
| ###
| ###
| 11.54
| ###
| 9,847,354
| ###
| 71.7
| 71.7
| 0.0 |
2003-Dec-03 Wed
| ###
| ###
| ###
| ###
| 10,673,786
| 0
| 85.6
| 85.6
| 0.0 |
2003-Dec-02 Tue
| 11.49
| 11.49
| 11.4
| 11.44
| 11,507,540
| ###
| ###
| ###
| 0.8 |
2003-Dec-01 Mon
| 11.22
| 11.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-28 Fri
| ###
| ###
| ###
| 11.27
| 17,332,745
| 0
| ###
| ###
| ### |
2003-Nov-27 Thu
| 11.2
| 11.25
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2003-Nov-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-25 Tue
| 10.85
| ###
| 10.82
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2003-Nov-24 Mon
| 10.8
| 10.87
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2003-Nov-21 Fri
| ###
| ###
| 10.76
| 10.76
|
|
| ###
| ###
| 0.8 |
2003-Nov-20 Thu
| ###
| ###
| ###
| ###
| 7,740,127
| 0
| 29.3
| 29.3
| 0.0 |
2003-Nov-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-18 Tue
| ###
| ###
| ###
| ###
| 9,511,282
| 0
| ###
| ###
| 0.0 |
2003-Nov-17 Mon
| ###
| 11.27
| ###
| ###
| 5,400,449
| ###
| ###
| ###
| 0.0 |
2003-Nov-14 Fri
| ###
| ###
| 11.25
| 11.29
| 7,264,451
| ###
| ###
| ###
| ### |
2003-Nov-13 Thu
| 11.43
| 11.48
| ###
| 11.48
|
|
| ###
| ###
| 0.8 |
2003-Nov-12 Wed
| 11.26
| ###
| ###
| 11.21
|
|
| ###
| ###
| ### |
2003-Nov-11 Tue
| 11.45
| 11.47
| 11.23
| 11.28
| 16,429,943
| 186,479,853
| 28.0
| 28.0
| 0.8 |
2003-Nov-10 Mon
| ###
| ###
| 11.58
| ###
| 32,457,448
| 187,928,623
| 74.3
| 74.3
| 0.0 |
2003-Nov-07 Fri
| 11.7
| 11.85
| ###
| 11.79
|
|
| 76.6
| 76.6
| 0.8 |
2003-Nov-06 Thu
| ###
| 11.74
| ###
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2003-Nov-05 Wed
| ###
| ###
| ###
| 11.45
|
|
| 29.2
| 29.2
| 0.8 |
2003-Nov-04 Tue
| 11.71
| 11.72
| 11.54
| 11.54
|
|
| ###
| ###
| 0.8 |
2003-Nov-03 Mon
| ###
| ###
| 11.45
| 11.48
| 6,537,073
| 37,424,742
| ###
| ###
| 0.8 |
2003-Oct-31 Fri
| 11.8
| 11.8
| ###
| 11.72
|
|
| 33.1
| 33.1
| 0.8 |
2003-Oct-30 Thu
| 11.28
| 11.45
| 11.23
| 11.44
|
|
| ###
| ###
| 0.8 |
2003-Oct-29 Wed
| 11.23
| ###
| ###
| ###
| 23,960,372
| 0
| ###
| ###
| 0.0 |
2003-Oct-28 Tue
| 11.27
| ###
| 11.25
| 11.25
| 13,881,381
| ###
| 43.8
| 43.8
| ### |
2003-Oct-27 Mon
| ###
| ###
| ###
| 11.2
|
|
| 34.4
| 34.4
| 0.8 |
2003-Oct-24 Fri
| 11.43
| 11.49
| 11.26
| ###
| 11,998,479
| ###
| ###
| ###
| 0.0 |
2003-Oct-23 Thu
| 11.72
| 11.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-22 Wed
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2003-Oct-21 Tue
| ###
| ###
| 11.79
| ###
| 8,868,950
| ###
| 34.5
| 34.5
| 0.0 |
2003-Oct-20 Mon
| ###
| ###
| 11.82
| 11.82
|
|
| ###
| ###
| 0.8 |
2003-Oct-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-16 Thu
| ###
| 12.28
| ###
| 12.21
| 22,027,946
| 135,251,588
| ###
| ###
| 0.9 |
2003-Oct-15 Wed
| 11.78
| 11.79
| ###
| 11.73
| 20,690,221
| 121,968,852
| 35.7
| 35.7
| 0.8 |
2003-Oct-14 Tue
| 11.82
| 11.85
| 11.75
| 11.83
|
|
| ###
| ###
| 0.8 |
2003-Oct-13 Mon
| ###
| 11.47
| ###
| 11.42
|
|
| ###
| ###
| 0.8 |
2003-Oct-10 Fri
| 11.48
| 11.48
| ###
| ###
| 12,992,028
| 74,574,240
| 25.0
| 25.0
| 0.0 |
2003-Oct-09 Thu
| ###
| 11.23
| ###
| 11.2
|
|
| 79.3
| 79.3
| 0.8 |
2003-Oct-08 Wed
| ###
| ###
| 10.82
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-06 Mon
| ###
| ###
| 10.89
| ###
| 8,825,284
| 48,053,671
| 71.7
| 71.7
| 0.0 |
2003-Oct-03 Fri
| 10.57
| 10.71
| 10.51
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2003-Oct-02 Thu
| 10.41
| 10.53
| ###
| 10.48
|
|
| 69.3
| 69.3
| 0.7 |
2003-Oct-01 Wed
| 10.49
| 10.5
| 10.23
| 10.24
|
|
| 14.5
| 14.5
| ### |
2003-Sep-30 Tue
| ###
| ###
| 10.56
| 10.56
|
|
| 27.1
| 27.1
| 0.8 |
2003-Sep-29 Mon
| 10.48
| 10.58
| 10.43
| 10.54
|
|
| 74.4
| 74.4
| 0.8 |
2003-Sep-26 Fri
| 10.57
| 10.59
| 10.51
| 10.53
|
|
| 32.7
| 32.7
| 0.8 |
2003-Sep-25 Thu
| 10.7
| 10.74
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2003-Sep-24 Wed
| ###
| 10.81
| ###
| 10.79
|
|
| 73.0
| 73.0
| ### |
2003-Sep-23 Tue
| ###
| ###
| 10.56
| ###
|
|
| 39.9
| 39.9
| 0.0 |
2003-Sep-22 Mon
| 10.86
| 10.89
| ###
| ###
| 9,031,921
| ###
| ###
| ###
| 0.0 |
2003-Sep-19 Fri
| ###
| ###
| 10.86
| 10.86
|
|
| ###
| ###
| 0.8 |
2003-Sep-18 Thu
| ###
| ###
| 10.8
| 10.8
| 23,062,956
| ###
| ###
| ###
| ### |
2003-Sep-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-16 Tue
| 10.85
| ###
| 10.82
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2003-Sep-15 Mon
| 10.87
| ###
| 10.75
| 10.81
|
|
| 35.2
| 35.2
| 0.8 |
2003-Sep-12 Fri
| ###
| ###
| 10.77
| 10.79
|
|
| ###
| ###
| ### |
2003-Sep-11 Thu
| ###
| ###
| 10.81
| 10.84
| 25,661,570
| 138,700,785
| ###
| ###
| 0.8 |
2003-Sep-10 Wed
| 11.27
| 11.29
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2003-Sep-09 Tue
| ###
| 11.47
| ###
| 11.45
| 11,866,527
| ###
| 74.1
| 74.1
| 0.8 |
2003-Sep-08 Mon
| 11.27
| 11.29
| 11.21
| 11.29
|
|
| 67.0
| 67.0
| ### |
2003-Sep-05 Fri
| 11.26
| 11.27
| ###
| ###
| 11,953,071
| 67,355,555
| ###
| ###
| 0.0 |
2003-Sep-04 Thu
| 11.26
| ###
| 11.21
| 11.28
| 15,986,570
| 89,604,724
| 63.9
| 63.9
| 0.8 |
2003-Sep-03 Wed
| 11.24
| 11.25
| ###
| ###
| 12,505,040
| 70,340,850
| ###
| ###
| 0.0 |
2003-Sep-02 Tue
| ###
| ###
| ###
| 11.23
|
|
| 72.8
| 72.8
| 0.8 |
2003-Sep-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-29 Fri
| ###
| ###
| 10.87
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-28 Thu
| 10.72
| ###
| 10.71
| 10.88
|
|
| ###
| ###
| 0.8 |
2003-Aug-27 Wed
| ###
| ###
| 10.56
| ###
| 14,798,741
| 78,137,352
| 68.0
| 68.0
| 0.0 |
2003-Aug-26 Tue
| 10.55
| ###
| 10.52
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2003-Aug-25 Mon
| ###
| ###
| 10.54
| 10.58
| 6,878,879
| ###
| ###
| ###
| 0.8 |
2003-Aug-22 Fri
| ###
| ###
| 10.57
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2003-Aug-21 Thu
| 10.45
| 10.52
| 10.42
| 10.45
| 15,155,470
| 158,677,770
| 71.5
| 71.5
| ### |
2003-Aug-20 Wed
| ###
| ###
| 10.55
| 10.55
| 15,740,158
| ###
| 32.0
| 32.0
| ### |
2003-Aug-19 Tue
| 10.76
| 10.84
| 10.73
| 10.73
|
|
| 34.6
| 34.6
| ### |
2003-Aug-18 Mon
| 10.43
| 10.55
| 10.42
| 10.55
| 12,370,355
| 129,703,172
| 75.5
| 75.5
| ### |
2003-Aug-15 Fri
| ###
| ###
| 10.25
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2003-Aug-14 Thu
| 10.25
| ###
| ###
| 10.2
| 14,654,025
| 0
| ###
| ###
| 0.7 |
2003-Aug-13 Wed
| ###
| ###
| ###
| ###
| 9,737,159
| 0
| 68.4
| 68.4
| 0.0 |
2003-Aug-12 Tue
| ###
| ###
| ###
| ###
| 14,001,344
| 0
| ###
| ###
| 0.0 |
2003-Aug-11 Mon
| 10.22
| 10.25
| ###
| ###
| 8,266,785
| 42,367,273
| ###
| ###
| 0.0 |
2003-Aug-08 Fri
| 10.25
| ###
| ###
| 10.22
| 15,286,520
| 0
| ###
| ###
| 0.7 |
2003-Aug-07 Thu
| ###
| 10.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-06 Wed
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2003-Aug-05 Tue
| ###
| ###
| ###
| ###
| 9,945,884
| 0
| ###
| ###
| 0.0 |
2003-Aug-04 Mon
| ###
| ###
| ###
| ###
| 6,191,952
| 0
| 23.9
| 23.9
| 0.0 |
2003-Aug-01 Fri
| ###
| ###
| ###
| ###
| 19,683,829
| 0
| ###
| ###
| 0.0 |
2003-Jul-31 Thu
| 9.8
| ###
| 9.78
| 9.8
| 19,671,557
| ###
| ###
| ###
| 0.7 |
2003-Jul-30 Wed
| 9.8
| 9.82
| 9.72
| 9.77
| 11,914,275
| ###
| 29.1
| 29.1
| 0.7 |
2003-Jul-29 Tue
| ###
| ###
| 9.87
| 9.89
| 17,143,380
| 84,602,580
| ###
| ###
| ### |
2003-Jul-28 Mon
| ###
| ###
| ###
| ###
| 16,708,546
| 0
| 25.4
| 25.4
| 0.0 |
2003-Jul-25 Fri
| 9.8
| ###
| 9.7
| 9.85
|
|
| 68.7
| 68.7
| ### |
2003-Jul-24 Thu
| 9.51
| ###
| 9.5
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2003-Jul-23 Wed
| ###
| 9.45
| 9.28
| 9.45
| 12,043,687
| 112,789,128
| ###
| ###
| 0.7 |
2003-Jul-22 Tue
| 9.23
| 9.27
| ###
| 9.25
| 9,604,955
| ###
| ###
| ###
| ### |
2003-Jul-21 Mon
| ###
| 9.41
| ###
| ###
| 9,139,870
| 43,003,088
| ###
| ###
| 0.0 |
2003-Jul-18 Fri
| 9.29
| ###
| 9.24
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-17 Thu
| 9.23
| ###
| ###
| 9.29
| 21,261,552
| 0
| ###
| ###
| ### |
2003-Jul-16 Wed
| ###
| 9.27
| ###
| 9.27
|
|
| ###
| ###
| 0.7 |
2003-Jul-15 Tue
| 9.21
| 9.25
| ###
| ###
| 17,385,624
| ###
| ###
| ###
| 0.0 |
2003-Jul-14 Mon
| ###
| ###
| ###
| ###
| 6,828,276
| 0
| ###
| ###
| 0.0 |
2003-Jul-11 Fri
| ###
| ###
| ###
| 9
|
|
| 19.7
| 19.7
| 0.6 |
2003-Jul-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-09 Wed
| ###
| ###
| ###
| ###
| 14,252,986
| 0
| ###
| ###
| 0.0 |
2003-Jul-08 Tue
| 8.85
| ###
| 8.82
| 8.89
| 21,508,424
| 94,852,149
| ###
| ###
| ### |
2003-Jul-07 Mon
| 8.49
| ###
| 8.48
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2003-Jul-04 Fri
| 8.4
| 8.46
| ###
| 8.43
|
|
| 77.0
| 77.0
| 0.6 |
2003-Jul-03 Thu
| 8.41
| 8.46
| ###
| ###
| 18,162,455
| 76,827,184
| 27.1
| 27.1
| 0.0 |
2003-Jul-02 Wed
| 8.45
| 8.45
| ###
| ###
| 26,467,858
| ###
| ###
| ###
| 0.0 |
2003-Jul-01 Tue
| 8.72
| 8.72
| 8.52
| 8.56
| 17,500,685
| ###
| 15.3
| 15.3
| ### |
2003-Jun-30 Mon
| ###
| ###
| 8.59
| ###
| 9,292,527
| ###
| ###
| ###
| 0.0 |
2003-Jun-27 Fri
| ###
| 8.71
| ###
| 8.7
| 23,473,551
| ###
| ###
| ###
| ### |
2003-Jun-26 Thu
| 8.78
| 8.79
| 8.59
| ###
| 16,063,723
| 139,593,752
| 24.2
| 24.2
| 0.0 |
2003-Jun-25 Wed
| 8.78
| 8.85
| 8.77
| 8.84
|
|
| ###
| ###
| ### |
2003-Jun-24 Tue
| 8.85
| 8.87
| 8.77
| 8.77
| 10,838,571
| ###
| 29.0
| 29.0
| ### |
2003-Jun-23 Mon
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2003-Jun-20 Fri
| 8.88
| ###
| 8.85
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2003-Jun-19 Thu
| ###
| ###
| ###
| ###
| 21,002,256
| 0
| 26.1
| 26.1
| 0.0 |
2003-Jun-18 Wed
| ###
| ###
| ###
| ###
| 17,326,752
| 0
| 18.5
| 18.5
| 0.0 |
2003-Jun-17 Tue
| 9.2
| 9.21
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2003-Jun-16 Mon
| ###
| ###
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2003-Jun-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-12 Thu
| ###
| ###
| ###
| ###
| 21,548,757
| 0
| ###
| ###
| 0.0 |
2003-Jun-11 Wed
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2003-Jun-10 Tue
| 8.89
| ###
| 8.86
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-06 Fri
| 8.7
| 8.88
| 8.7
| 8.87
| 14,931,356
| ###
| ###
| ###
| ### |
2003-Jun-05 Thu
| 8.75
| 8.88
| 8.75
| 8.76
| 15,237,151
| 134,315,486
| 72.1
| 72.1
| 0.6 |
2003-Jun-04 Wed
| 8.72
| 8.8
| ###
| 8.72
| 8,804,124
| 38,738,145
| 74.2
| 74.2
| 0.6 |
2003-Jun-03 Tue
| 8.83
| 8.88
| 8.7
| 8.74
|
|
| 27.3
| 27.3
| 0.6 |
2003-Jun-02 Mon
| 8.75
| 8.88
| 8.73
| 8.83
|
|
| ###
| ###
| ### |
2003-May-30 Fri
| ###
| 8.75
| ###
| ###
| 21,246,848
| ###
| 26.9
| 26.9
| 0.0 |
2003-May-29 Thu
| ###
| 8.71
| ###
| ###
| 18,741,145
| 81,617,686
| ###
| ###
| 0.0 |
2003-May-28 Wed
| ###
| ###
| 8.56
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2003-May-27 Tue
| 8.51
| 8.55
| 8.4
| 8.4
|
|
| 22.0
| 22.0
| ### |
2003-May-26 Mon
| 8.54
| 8.57
| 8.47
| 8.5
|
|
| ###
| ###
| 0.6 |
2003-May-23 Fri
| 8.5
| ###
| 8.5
| ###
| 18,050,027
| ###
| 81.0
| 81.0
| 0.0 |
2003-May-22 Thu
| ###
| 8.49
| ###
| 8.47
|
|
| ###
| ###
| ### |
2003-May-21 Wed
| 8.23
| ###
| 8.22
| 8.28
|
|
| ###
| ###
| ### |
2003-May-20 Tue
| 8.27
| ###
| 8.23
| 8.28
|
|
| 75.5
| 75.5
| ### |
2003-May-19 Mon
| 8.47
| 8.47
| ###
| 8.41
| 8,436,348
| ###
| ###
| ###
| ### |
2003-May-16 Fri
| 8.4
| 8.47
| ###
| 8.41
|
|
| 72.5
| 72.5
| ### |
2003-May-15 Thu
| 8.54
| 8.54
| ###
| 8.49
|
|
| ###
| ###
| ### |
2003-May-14 Wed
| ###
| 8.72
| 8.59
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2003-May-13 Tue
| 8.76
| 8.81
| 8.74
| 8.76
|
|
| ###
| ###
| 0.6 |
2003-May-12 Mon
| ###
| 8.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-09 Fri
| 8.5
| 8.58
| 8.49
| 8.56
|
|
| 73.9
| 73.9
| ### |
2003-May-08 Thu
| 8.55
| ###
| 8.45
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2003-May-07 Wed
| 8.71
| 8.82
| 8.58
| ###
| 12,617,583
| 109,772,972
| ###
| ###
| 0.0 |
2003-May-06 Tue
| 8.88
| 8.88
| 8.71
| 8.72
| 9,911,352
| 87,170,340
| ###
| ###
| 0.6 |
2003-May-05 Mon
| 8.85
| 8.87
| 8.81
| 8.85
|
|
| 71.2
| 71.2
| 0.6 |
2003-May-02 Fri
| ###
| ###
| 8.75
| 8.79
| 17,656,157
| 77,245,686
| 24.6
| 24.6
| 0.6 |
2003-May-01 Thu
| 9
| ###
| ###
| 9
|
|
| 70.2
| 70.2
| 0.6 |
2003-Apr-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-28 Mon
| 8.83
| 8.88
| 8.78
| 8.83
| 20,000,580
| 176,605,121
| ###
| ###
| ### |
2003-Apr-24 Thu
| ###
| ###
| ###
| ###
| 42,273,378
| 0
| 14.0
| 14.0
| 0.0 |
2003-Apr-23 Wed
| 9.48
| 9.5
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2003-Apr-22 Tue
| 9.54
| 9.55
| 9.46
| 9.54
| 6,086,670
| ###
| 69.2
| 69.2
| ### |
2003-Apr-17 Thu
| 9.4
| 9.49
| ###
| 9.45
| 6,983,822
| ###
| 78.2
| 78.2
| 0.7 |
2003-Apr-16 Wed
| 9.59
| ###
| 9.52
| 9.58
|
|
| 30.3
| 30.3
| 0.7 |
2003-Apr-15 Tue
| 9.44
| 9.54
| 9.42
| 9.52
| 9,070,551
| 85,988,823
| ###
| ###
| ### |
2003-Apr-14 Mon
| ###
| 9.43
| 9.28
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2003-Apr-11 Fri
| ###
| 9.43
| 9.27
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-10 Thu
| ###
| ###
| 9.25
| 9.25
|
|
| ###
| ###
| ### |
2003-Apr-09 Wed
| 9.48
| 9.52
| ###
| 9.4
|
|
| ###
| ###
| ### |
2003-Apr-08 Tue
| 9.58
| ###
| 9.56
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-07 Mon
| 9.49
| ###
| 9.44
| 9.58
| 13,867,883
| ###
| 72.4
| 72.4
| 0.7 |
2003-Apr-04 Fri
| 9.44
| 9.49
| ###
| 9.49
|
|
| 67.0
| 67.0
| 0.7 |
2003-Apr-03 Thu
| 9.4
| 9.47
| ###
| 9.41
|
|
| ###
| ###
| 0.7 |
2003-Apr-02 Wed
| ###
| 9.24
| ###
| ###
| 6,882,785
| ###
| 79.4
| 79.4
| 0.0 |
2003-Apr-01 Tue
| ###
| 9.22
| 9
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2003-Mar-31 Mon
| ###
| ###
| 9.21
| 9.28
| 36,282,889
| ###
| ###
| ###
| 0.7 |
2003-Mar-28 Fri
| ###
| 9.42
| 9.26
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-27 Thu
| 9.43
| 9.45
| 9.28
| ###
| 13,890,672
| 130,086,143
| 18.8
| 18.8
| 0.0 |
2003-Mar-26 Wed
| ###
| 9.48
| ###
| 9.4
|
|
| ###
| ###
| ### |
2003-Mar-25 Tue
| 9.24
| ###
| 9.2
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2003-Mar-24 Mon
| 9.54
| 9.55
| ###
| 9.4
|
|
| ###
| ###
| ### |
2003-Mar-21 Fri
| 9.43
| 9.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-20 Thu
| ###
| ###
| 9.47
| 9.47
|
|
| 18.6
| 18.6
| ### |
2003-Mar-19 Wed
| 9.46
| 9.55
| 9.42
| 9.54
| 10,770,682
| ###
| ###
| ###
| ### |
2003-Mar-18 Tue
| ###
| 9.45
| ###
| 9.45
|
|
| ###
| ###
| 0.7 |
2003-Mar-17 Mon
| ###
| 9.21
| ###
| ###
| 12,599,782
| ###
| 29.7
| 29.7
| 0.0 |
2003-Mar-14 Fri
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2003-Mar-13 Thu
| ###
| 8.73
| ###
| ###
| 13,111,157
| ###
| ###
| ###
| 0.0 |
2003-Mar-12 Wed
| 8.74
| 8.82
| ###
| 8.77
|
|
| ###
| ###
| ### |
2003-Mar-11 Tue
| ###
| ###
| 8.56
| ###
| 14,491,078
| ###
| 40.8
| 40.8
| 0.0 |
2003-Mar-10 Mon
| 8.73
| 8.83
| 8.73
| 8.75
| 7,932,022
| 69,643,153
| ###
| ###
| 0.6 |
2003-Mar-07 Fri
| 8.85
| 8.86
| ###
| ###
| 13,594,649
| ###
| 17.2
| 17.2
| 0.0 |
2003-Mar-06 Thu
| 9
| ###
| ###
| ###
| 6,843,528
| 0
| 27.5
| 27.5
| 0.0 |
2003-Mar-05 Wed
| ###
| ###
| ###
| ###
| 9,186,973
| 0
| ###
| ###
| 0.0 |
2003-Mar-04 Tue
| 9.25
| 9.28
| 9.22
| 9.25
| 6,380,876
| ###
| ###
| ###
| ### |
2003-Mar-03 Mon
| 9.24
| ###
| ###
| ###
| 7,599,026
| 0
| 79.4
| 79.4
| 0.0 |
2003-Feb-28 Fri
| 9.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-27 Thu
| 9.29
| ###
| ###
| ###
| 12,220,179
| 0
| ###
| ###
| 0.0 |
2003-Feb-26 Wed
| 9.29
| ###
| 9.23
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-25 Tue
| ###
| ###
| ###
| ###
| 9,751,243
| 0
| 38.9
| 38.9
| 0.0 |
2003-Feb-24 Mon
| ###
| ###
| ###
| ###
| 10,364,574
| 0
| 84.7
| 84.7
| 0.0 |
2003-Feb-21 Fri
| 9.22
| 9.23
| ###
| ###
| 8,138,440
| ###
| 22.5
| 22.5
| 0.0 |
2003-Feb-20 Thu
| ###
| ###
| 9.23
| 9.23
| 9,418,922
| 43,468,325
| 31.7
| 31.7
| ### |
2003-Feb-19 Wed
| ###
| 9.46
| 9.28
| 9.42
|
|
| ###
| ###
| 0.7 |
2003-Feb-18 Tue
| ###
| 9.24
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2003-Feb-17 Mon
| ###
| 9.2
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2003-Feb-14 Fri
| ###
| ###
| 8.89
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2003-Feb-13 Thu
| 9.27
| 9.28
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2003-Feb-12 Wed
| 9.21
| ###
| 9.21
| ###
| 14,356,024
| ###
| 82.2
| 82.2
| 0.0 |
2003-Feb-11 Tue
| ###
| ###
| 9.22
| 9.23
| 8,780,625
| 40,478,681
| 33.9
| 33.9
| ### |
2003-Feb-10 Mon
| 9.25
| ###
| 9.2
| 9.2
| 17,802,183
| 81,890,041
| ###
| ###
| 0.7 |
2003-Feb-07 Fri
| ###
| 9.28
| ###
| 9.27
|
|
| ###
| ###
| 0.7 |
2003-Feb-06 Thu
| 9.21
| 9.22
| ###
| ###
| 15,232,325
| ###
| ###
| ###
| 0.0 |
2003-Feb-05 Wed
| ###
| ###
| 9
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2003-Feb-04 Tue
| ###
| ###
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2003-Feb-03 Mon
| ###
| 9
| 8.83
| 8.83
|
|
| ###
| ###
| ### |
2003-Jan-31 Fri
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2003-Jan-30 Thu
| ###
| ###
| ###
| 9
|
|
| 75.6
| 75.6
| 0.6 |
2003-Jan-29 Wed
| ###
| ###
| ###
| ###
| 14,382,087
| 0
| ###
| ###
| 0.0 |
2003-Jan-28 Tue
| ###
| ###
| ###
| ###
| 16,735,828
| 0
| 37.8
| 37.8
| 0.0 |
2003-Jan-24 Fri
| ###
| 9.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-23 Thu
| ###
| ###
| 9.26
| ###
| 14,038,753
| 64,999,426
| ###
| ###
| 0.0 |
2003-Jan-22 Wed
| 9.5
| 9.52
| 9.43
| 9.49
|
|
| ###
| ###
| 0.7 |
2003-Jan-21 Tue
| 9.48
| 9.55
| 9.46
| 9.55
|
|
| 81.4
| 81.4
| 0.7 |
2003-Jan-20 Mon
| 9.56
| ###
| 9.47
| 9.48
|
|
| ###
| ###
| 0.7 |
2003-Jan-17 Fri
| 9.73
| 9.77
| ###
| 9.7
| 9,300,075
| ###
| ###
| ###
| 0.7 |
2003-Jan-16 Thu
| 9.78
| 9.78
| 9.72
| 9.72
| 9,798,453
| ###
| ###
| ###
| 0.7 |
2003-Jan-15 Wed
| 9.87
| ###
| 9.83
| 9.88
|
|
| ###
| ###
| 0.7 |
2003-Jan-14 Tue
| 9.79
| 9.84
| 9.76
| 9.83
|
|
| ###
| ###
| 0.7 |
2003-Jan-13 Mon
| 9.81
| 9.81
| 9.71
| 9.74
|
|
| 21.8
| 21.8
| 0.7 |
2003-Jan-10 Fri
| ###
| ###
| 9.75
| 9.8
|
|
| 21.2
| 21.2
| 0.7 |
2003-Jan-09 Thu
| 9.84
| 9.85
| 9.77
| 9.81
| 23,186,042
| 227,455,072
| ###
| ###
| ### |
2003-Jan-08 Wed
| ###
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2003-Jan-07 Tue
| ###
| ###
| ###
| ###
| 22,777,521
| 0
| ###
| ###
| 0.0 |
2003-Jan-06 Mon
| ###
| ###
| ###
| ###
| 31,713,248
| 0
| 23.2
| 23.2
| 0.0 |
2003-Jan-03 Fri
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2003-Jan-02 Thu
| ###
| 10.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-31 Tue
| ###
| ###
| ###
| ###
| 6,334,447
| 0
| 75.8
| 75.8
| 0.0 |
2002-Dec-30 Mon
| ###
| ###
| ###
| ###
| 6,767,327
| 0
| 19.9
| 19.9
| 0.0 |
2002-Dec-27 Fri
| ###
| 10.22
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2002-Dec-24 Tue
| ###
| ###
| ###
| ###
| 7,745,688
| 0
| ###
| ###
| 0.0 |
2002-Dec-23 Mon
| ###
| ###
| ###
| ###
| 11,330,087
| 0
| 88.9
| 88.9
| 0.0 |
2002-Dec-20 Fri
| ###
| 9.88
| ###
| 9.85
|
|
| 86.4
| 86.4
| ### |
2002-Dec-19 Thu
| 9.76
| 9.77
| ###
| 9.7
| 25,042,647
| ###
| 20.8
| 20.8
| 0.7 |
2002-Dec-18 Wed
| ###
| ###
| 9.88
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2002-Dec-17 Tue
| 9.75
| ###
| 9.75
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-16 Mon
| ###
| ###
| 9.54
| 9.57
|
|
| 26.6
| 26.6
| ### |
2002-Dec-13 Fri
| ###
| 9.76
| ###
| ###
| 7,192,172
| ###
| ###
| ###
| 0.0 |
2002-Dec-12 Thu
| 9.85
| ###
| 9.74
| 9.79
|
|
| 25.9
| 25.9
| ### |
2002-Dec-11 Wed
| 9.89
| ###
| 9.7
| 9.74
| 9,022,788
| 43,760,521
| 24.3
| 24.3
| 0.7 |
2002-Dec-10 Tue
| ###
| ###
| 9.82
| 9.83
|
|
| 29.0
| 29.0
| 0.7 |
2002-Dec-09 Mon
| ###
| 10.25
| ###
| ###
| 8,815,141
| ###
| ###
| ###
| 0.0 |
2002-Dec-06 Fri
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2002-Dec-05 Thu
| ###
| 10.23
| ###
| ###
| 8,840,725
| ###
| ###
| ###
| 0.0 |
2002-Dec-04 Wed
| ###
| ###
| ###
| ###
| 7,512,777
| 0
| 34.7
| 34.7
| 0.0 |
2002-Dec-03 Tue
| 10.28
| ###
| 10.22
| 10.25
| 14,623,823
| ###
| ###
| ###
| 0.7 |
2002-Dec-02 Mon
| 10.25
| ###
| ###
| 10.25
|
|
| ###
| ###
| 0.7 |
2002-Nov-29 Fri
| 9.89
| ###
| 9.89
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-28 Thu
| 9.73
| ###
| 9.7
| 9.89
|
|
| 82.9
| 82.9
| ### |
2002-Nov-27 Wed
| 9.52
| ###
| 9.49
| 9.53
|
|
| 69.7
| 69.7
| ### |
2002-Nov-26 Tue
| 9.85
| 9.85
| ###
| 9.7
| 14,172,576
| ###
| 24.9
| 24.9
| 0.7 |
2002-Nov-25 Mon
| ###
| ###
| 9.84
| ###
| 9,282,843
| 45,671,587
| ###
| ###
| 0.0 |
2002-Nov-22 Fri
| ###
| ###
| ###
| ###
| 22,456,528
| 0
| ###
| ###
| 0.0 |
2002-Nov-21 Thu
| 9.79
| 9.87
| 9.76
| 9.83
| 12,226,850
| ###
| 73.3
| 73.3
| 0.7 |
2002-Nov-20 Wed
| 9.58
| 9.75
| 9.56
| 9.74
| 7,158,626
| ###
| ###
| ###
| 0.7 |
2002-Nov-19 Tue
| 9.74
| 9.77
| 9.52
| 9.52
|
|
| ###
| ###
| ### |
2002-Nov-18 Mon
| ###
| 9.71
| 9.55
| ###
| 9,227,675
| ###
| ###
| ###
| 0.0 |
2002-Nov-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-14 Thu
| ###
| 9.45
| 9.21
| 9.24
|
|
| ###
| ###
| ### |
2002-Nov-13 Wed
| 9.51
| 9.52
| ###
| 9.43
|
|
| ###
| ###
| ### |
2002-Nov-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-11 Mon
| 9.47
| 9.5
| ###
| ###
| 11,995,877
| ###
| 31.4
| 31.4
| 0.0 |
2002-Nov-08 Fri
| 9.71
| 9.77
| 9.5
| 9.57
| 14,864,328
| ###
| ###
| ###
| ### |
2002-Nov-07 Thu
| 9.83
| 9.83
| ###
| ###
| 12,245,384
| ###
| 17.4
| 17.4
| 0.0 |
2002-Nov-06 Wed
| 9.82
| 9.89
| 9.77
| 9.86
|
|
| 80.8
| 80.8
| 0.7 |
2002-Nov-05 Tue
| ###
| 9.76
| ###
| 9.7
| 10,250,074
| ###
| 76.0
| 76.0
| 0.7 |
2002-Nov-04 Mon
| 9.54
| 9.71
| 9.49
| 9.7
|
|
| 84.4
| 84.4
| 0.7 |
2002-Nov-01 Fri
| 9.58
| ###
| 9.42
| 9.43
| 11,409,325
| 53,737,920
| 15.1
| 15.1
| ### |
2002-Oct-31 Thu
| 9.49
| ###
| 9.47
| ###
| 10,595,472
| 50,169,559
| ###
| ###
| 0.0 |
2002-Oct-30 Wed
| 9.46
| 9.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-29 Tue
| ###
| ###
| 9.55
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-28 Mon
| 9.58
| 9.75
| 9.57
| 9.75
| 6,821,953
| ###
| ###
| ###
| ### |
2002-Oct-25 Fri
| 9.72
| 9.77
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2002-Oct-24 Thu
| 9.89
| ###
| 9.78
| 9.81
|
|
| 26.6
| 26.6
| ### |
2002-Oct-23 Wed
| 9.73
| 9.89
| 9.71
| 9.89
| 12,246,584
| 120,016,523
| 81.2
| 81.2
| ### |
2002-Oct-22 Tue
| 9.77
| 9.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-21 Mon
| ###
| ###
| ###
| 9.74
| 9,561,284
| 0
| 18.4
| 18.4
| 0.7 |
2002-Oct-18 Fri
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2002-Oct-17 Thu
| ###
| 9.8
| 9.59
| 9.79
| 9,823,657
| 95,240,354
| ###
| ###
| ### |
2002-Oct-16 Wed
| 9.73
| 9.78
| 9.57
| ###
| 15,081,126
| ###
| ###
| ###
| 0.0 |
2002-Oct-15 Tue
| 9.45
| 9.49
| ###
| 9.49
|
|
| ###
| ###
| 0.7 |
2002-Oct-14 Mon
| 9.42
| 9.55
| 9.41
| 9.52
| 13,715,940
| ###
| ###
| ###
| ### |
2002-Oct-11 Fri
| ###
| 9.2
| ###
| 9.2
| 6,223,444
| 28,627,842
| ###
| ###
| 0.7 |
2002-Oct-10 Thu
| 8.83
| ###
| 8.82
| ###
| 10,971,322
| ###
| ###
| ###
| 0.0 |
2002-Oct-09 Wed
| ###
| 9.21
| ###
| ###
| 8,800,885
| 40,528,075
| 18.7
| 18.7
| 0.0 |
2002-Oct-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-07 Mon
| 9.22
| ###
| ###
| 9.22
| 3,725,225
| 0
| ###
| ###
| 0.7 |
2002-Oct-04 Fri
| 9.25
| 9.28
| ###
| 9.28
|
|
| 74.2
| 74.2
| 0.7 |
2002-Oct-03 Thu
| ###
| ###
| 9.21
| 9.24
| 8,216,758
| 37,838,170
| 19.2
| 19.2
| ### |
2002-Oct-02 Wed
| 9.5
| 9.54
| ###
| ###
| 14,950,825
| ###
| 25.5
| 25.5
| 0.0 |
2002-Oct-01 Tue
| ###
| 9.29
| ###
| 9.29
| 8,906,781
| ###
| ###
| ###
| ### |
2002-Sep-30 Mon
| ###
| 9.2
| ###
| ###
| 16,923,879
| 77,849,843
| ###
| ###
| 0.0 |
2002-Sep-27 Fri
| 9.28
| ###
| 9.23
| ###
| 28,052,946
| 129,464,345
| 75.3
| 75.3
| 0.0 |
2002-Sep-26 Thu
| ###
| ###
| 8.89
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-25 Wed
| 8.76
| 8.8
| 8.71
| 8.79
|
|
| ###
| ###
| 0.6 |
2002-Sep-24 Tue
| ###
| ###
| 8.82
| 8.84
|
|
| 32.1
| 32.1
| ### |
2002-Sep-23 Mon
| ###
| ###
| ###
| ###
| 10,135,943
| 0
| 35.2
| 35.2
| 0.0 |
2002-Sep-20 Fri
| ###
| ###
| ###
| ###
| 8,560,446
| 0
| ###
| ###
| 0.0 |
2002-Sep-19 Thu
| 9.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-18 Wed
| ###
| 9.4
| 9.28
| ###
| 11,965,944
| ###
| 26.6
| 26.6
| 0.0 |
2002-Sep-17 Tue
| 9.47
| 9.49
| ###
| 9.49
| 10,919,585
| ###
| 69.6
| 69.6
| 0.7 |
2002-Sep-16 Mon
| ###
| 9.51
| ###
| 9.43
|
|
| ###
| ###
| ### |
2002-Sep-13 Fri
| 9.25
| ###
| 9.22
| ###
| 12,328,872
| ###
| ###
| ###
| 0.0 |
2002-Sep-12 Thu
| 9.43
| 9.47
| ###
| 9.4
| 9,986,321
| 47,285,229
| 29.6
| 29.6
| ### |
2002-Sep-11 Wed
| ###
| 9.4
| ###
| 9.4
| 10,007,324
| 47,034,422
| ###
| ###
| ### |
2002-Sep-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-09 Mon
| ###
| ###
| 8.88
| ###
| 6,600,189
| ###
| ###
| ###
| 0.0 |
2002-Sep-06 Fri
| 8.8
| ###
| 8.71
| 8.88
| 15,374,580
| ###
| 82.3
| 82.3
| 0.6 |
2002-Sep-05 Thu
| ###
| ###
| 8.86
| ###
| 13,662,050
| 60,522,881
| 29.0
| 29.0
| 0.0 |
2002-Sep-04 Wed
| 9
| ###
| 8.88
| ###
| 18,221,850
| ###
| ###
| ###
| 0.0 |
2002-Sep-03 Tue
| ###
| 9.25
| ###
| 9.24
| 7,833,427
| ###
| ###
| ###
| ### |
2002-Sep-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-30 Fri
| 9.21
| 9.23
| ###
| ###
| 19,340,245
| ###
| ###
| ###
| 0.0 |
2002-Aug-29 Thu
| ###
| ###
| 9.21
| 9.27
| 11,986,227
| 55,196,575
| 31.8
| 31.8
| 0.7 |
2002-Aug-28 Wed
| 9.54
| 9.55
| 9.4
| 9.44
| 12,771,227
| 121,007,375
| ###
| ###
| 0.7 |
2002-Aug-27 Tue
| 9.53
| 9.56
| 9.45
| 9.45
| 8,117,955
| ###
| 27.8
| 27.8
| 0.7 |
2002-Aug-26 Mon
| 9.45
| 9.48
| 9.4
| 9.48
|
|
| 75.1
| 75.1
| 0.7 |
2002-Aug-23 Fri
| ###
| ###
| 9.52
| 9.58
| 13,052,542
| ###
| 25.7
| 25.7
| 0.7 |
2002-Aug-22 Thu
| 9.52
| 9.55
| 9.44
| 9.55
| 13,714,289
| 130,217,174
| 71.9
| 71.9
| 0.7 |
2002-Aug-21 Wed
| 9.26
| ###
| 9.24
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2002-Aug-20 Tue
| ###
| ###
| 9.24
| 9.28
| 21,924,442
| 101,290,922
| 30.5
| 30.5
| 0.7 |
2002-Aug-19 Mon
| ###
| ###
| ###
| ###
| 11,972,070
| 0
| 79.1
| 79.1
| 0.0 |
2002-Aug-16 Fri
| ###
| 9.2
| ###
| ###
| 17,232,420
| ###
| 11.2
| 11.2
| 0.0 |
2002-Aug-15 Thu
| ###
| ###
| ###
| ###
| 16,646,977
| 0
| ###
| ###
| 0.0 |
2002-Aug-14 Wed
| ###
| ###
| 8.8
| 8.81
| 13,705,681
| ###
| ###
| ###
| ### |
2002-Aug-13 Tue
| ###
| ###
| ###
| ###
| 14,522,287
| 0
| ###
| ###
| 0.0 |
2002-Aug-12 Mon
| 9.48
| 9.48
| 9.25
| 9.25
|
|
| 12.3
| 12.3
| ### |
2002-Aug-09 Fri
| 9.25
| 9.41
| 9.25
| 9.28
|
|
| 71.1
| 71.1
| 0.7 |
2002-Aug-08 Thu
| ###
| ###
| 8.81
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-07 Wed
| ###
| 8.89
| ###
| 8.89
|
|
| 91.1
| 91.1
| ### |
2002-Aug-06 Tue
| ###
| 8.44
| 8.27
| ###
| 24,143,728
| 201,720,847
| 35.5
| 35.5
| 0.0 |
2002-Aug-05 Mon
| 8.88
| 8.88
| 8.7
| 8.7
|
|
| ###
| ###
| ### |
2002-Aug-02 Fri
| ###
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2002-Aug-01 Thu
| 9.52
| 9.54
| 9.24
| ###
| 10,754,976
| 100,989,224
| 13.6
| 13.6
| 0.0 |
2002-Jul-31 Wed
| 9.55
| 9.59
| 9.43
| 9.53
| 12,156,774
| 115,610,920
| ###
| ###
| ### |
2002-Jul-30 Tue
| ###
| 9.52
| 9.29
| 9.48
|
|
| ###
| ###
| 0.7 |
2002-Jul-29 Mon
| 9.24
| 9.27
| ###
| ###
| 15,233,756
| 70,608,459
| 23.3
| 23.3
| 0.0 |
2002-Jul-26 Fri
| ###
| ###
| ###
| ###
| 22,106,324
| 0
| 30.4
| 30.4
| 0.0 |
2002-Jul-25 Thu
| 9.59
| ###
| ###
| ###
| 26,279,872
| 0
| ###
| ###
| 0.0 |
2002-Jul-24 Wed
| 9.55
| ###
| 9.43
| 9.48
| 15,706,023
| ###
| ###
| ###
| 0.7 |
2002-Jul-23 Tue
| 9.73
| 9.83
| ###
| 9.82
| 14,294,321
| 70,256,587
| 72.7
| 72.7
| ### |
2002-Jul-22 Mon
| 9.58
| 9.87
| 9.53
| 9.87
| 12,138,225
| 117,740,782
| ###
| ###
| ### |
2002-Jul-19 Fri
| ###
| ###
| 9.77
| ###
| 15,783,545
| ###
| ###
| ###
| 0.0 |
2002-Jul-18 Thu
| 9.52
| 9.8
| 9.5
| 9.77
| 17,045,253
| ###
| 89.1
| 89.1
| 0.7 |
2002-Jul-17 Wed
| 9.5
| 9.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-16 Tue
| 9.85
| 9.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-15 Mon
| ###
| ###
| 9.84
| ###
| 38,678,158
| ###
| 31.7
| 31.7
| 0.0 |
2002-Jul-12 Fri
| ###
| ###
| ###
| ###
| 15,075,974
| 0
| ###
| ###
| 0.0 |
2002-Jul-11 Thu
| ###
| ###
| ###
| ###
| 16,055,488
| 0
| ###
| ###
| 0.0 |
2002-Jul-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-09 Tue
| 10.5
| 10.53
| 10.44
| 10.5
| 9,377,944
| 98,327,742
| 68.2
| 68.2
| 0.8 |
2002-Jul-08 Mon
| 10.51
| 10.55
| 10.42
| 10.48
|
|
| 31.0
| 31.0
| 0.7 |
2002-Jul-05 Fri
| 10.2
| ###
| ###
| ###
| 11,415,887
| 0
| ###
| ###
| 0.0 |
2002-Jul-04 Thu
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2002-Jul-03 Wed
| ###
| 10.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-02 Tue
| ###
| 10.25
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2002-Jul-01 Mon
| 10.47
| ###
| ###
| 10.58
| 12,613,851
| 0
| ###
| ###
| 0.8 |
2002-Jun-28 Fri
| ###
| ###
| 10.25
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2002-Jun-27 Thu
| ###
| 10.4
| ###
| 10.4
|
|
| 82.7
| 82.7
| 0.7 |
2002-Jun-26 Wed
| ###
| 10.24
| ###
| ###
| 12,782,022
| 65,443,952
| 38.3
| 38.3
| 0.0 |
2002-Jun-25 Tue
| ###
| 10.25
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2002-Jun-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-21 Fri
| 10.23
| ###
| 10.2
| 10.23
| 15,339,925
| ###
| ###
| ###
| ### |
2002-Jun-20 Thu
| ###
| ###
| 10.23
| 10.25
|
|
| 26.7
| 26.7
| 0.7 |
2002-Jun-19 Wed
| 10.51
| 10.55
| 10.26
| 10.26
| 11,475,979
| ###
| ###
| ###
| 0.7 |
2002-Jun-18 Tue
| 10.58
| ###
| 10.56
| ###
| 10,267,155
| 54,210,578
| ###
| ###
| 0.0 |
2002-Jun-17 Mon
| ###
| 10.41
| 10.25
| 10.41
| 8,480,256
| 87,601,044
| 80.7
| 80.7
| ### |
2002-Jun-14 Fri
| 10.55
| 10.58
| 10.41
| 10.41
|
|
| ###
| ###
| ### |
2002-Jun-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-12 Wed
| 10.29
| ###
| 10.26
| ###
| 14,310,852
| 73,414,670
| ###
| ###
| 0.0 |
2002-Jun-11 Tue
| 10.28
| ###
| 10.25
| 10.25
|
|
| ###
| ###
| 0.7 |
2002-Jun-07 Fri
| ###
| 10.44
| 10.28
| 10.4
|
|
| ###
| ###
| 0.7 |
2002-Jun-06 Thu
| 10.5
| 10.5
| 10.29
| ###
| 23,157,226
| ###
| ###
| ###
| 0.0 |
2002-Jun-05 Wed
| ###
| ###
| 10.49
| 10.52
|
|
| 29.7
| 29.7
| ### |
2002-Jun-04 Tue
| ###
| 10.71
| ###
| ###
| 9,664,227
| ###
| 79.3
| 79.3
| 0.0 |
2002-Jun-03 Mon
| 10.75
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2002-May-31 Fri
| ###
| ###
| 10.79
| 10.8
|
|
| ###
| ###
| ### |
2002-May-30 Thu
| ###
| ###
| ###
| ###
| 14,197,772
| 0
| ###
| ###
| 0.0 |
2002-May-29 Wed
| ###
| ###
| 10.87
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-28 Tue
| ###
| 11.2
| ###
| ###
| 9,363,828
| ###
| 78.3
| 78.3
| 0.0 |
2002-May-27 Mon
| ###
| ###
| ###
| ###
| 11,639,227
| 0
| 33.8
| 33.8
| 0.0 |
2002-May-24 Fri
| ###
| ###
| ###
| ###
| 12,528,720
| 0
| ###
| ###
| 0.0 |
2002-May-23 Thu
| ###
| ###
| 10.89
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-22 Wed
| ###
| ###
| ###
| ###
| 10,528,887
| 0
| 70.6
| 70.6
| 0.0 |
2002-May-21 Tue
| 11.43
| 11.43
| ###
| 11.2
|
|
| ###
| ###
| 0.8 |
2002-May-20 Mon
| 11.54
| 11.55
| 11.4
| 11.43
| 9,069,076
| 104,067,647
| ###
| ###
| ### |
2002-May-17 Fri
| ###
| ###
| 11.57
| 11.59
|
|
| ###
| ###
| 0.8 |
2002-May-16 Thu
| 11.48
| ###
| 11.4
| 11.56
| 8,974,275
| ###
| ###
| ###
| 0.8 |
2002-May-15 Wed
| ###
| 11.49
| 11.28
| 11.46
|
|
| ###
| ###
| 0.8 |
2002-May-14 Tue
| ###
| 11.24
| ###
| ###
| 8,574,226
| 48,187,150
| 73.1
| 73.1
| 0.0 |
2002-May-13 Mon
| 11.25
| 11.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-10 Fri
| ###
| ###
| 11.25
| 11.25
|
|
| 32.0
| 32.0
| ### |
2002-May-09 Thu
| ###
| ###
| 11.24
| 11.27
| 9,005,671
| 50,611,871
| ###
| ###
| ### |
2002-May-08 Wed
| ###
| ###
| ###
| ###
| 9,446,942
| 0
| 83.2
| 83.2
| 0.0 |
2002-May-07 Tue
| ###
| ###
| 10.85
| 10.87
|
|
| ###
| ###
| ### |
2002-May-06 Mon
| ###
| ###
| ###
| ###
| 9,089,984
| 0
| ###
| ###
| 0.0 |
2002-May-03 Fri
| 10.75
| 10.89
| 10.73
| 10.86
| 15,469,377
| ###
| 78.7
| 78.7
| 0.8 |
2002-May-02 Thu
| ###
| ###
| 10.52
| 10.55
| 20,476,346
| 107,705,579
| 32.9
| 32.9
| ### |
2002-May-01 Wed
| 10.75
| 10.88
| ###
| 10.85
|
|
| 80.2
| 80.2
| 0.8 |
2002-Apr-30 Tue
| ###
| 10.82
| ###
| 10.8
|
|
| 85.0
| 85.0
| ### |
2002-Apr-29 Mon
| ###
| ###
| 10.49
| 10.55
| 16,709,140
| ###
| ###
| ###
| ### |
2002-Apr-26 Fri
| ###
| ###
| 10.72
| 10.73
| 26,413,428
| 141,575,974
| ###
| ###
| ### |
2002-Apr-24 Wed
| 11.2
| 11.27
| ###
| ###
| 12,943,689
| 72,937,687
| 33.1
| 33.1
| 0.0 |
2002-Apr-23 Tue
| 11.45
| 11.47
| ###
| ###
| 12,318,656
| ###
| ###
| ###
| 0.0 |
2002-Apr-22 Mon
| 11.56
| 11.59
| 11.48
| 11.48
|
|
| 30.1
| 30.1
| 0.8 |
2002-Apr-19 Fri
| 11.52
| 11.55
| 11.48
| 11.5
|
|
| 30.1
| 30.1
| ### |
2002-Apr-18 Thu
| ###
| 11.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-17 Wed
| ###
| 11.77
| ###
| 11.74
| 6,235,688
| 36,697,023
| ###
| ###
| 0.8 |
2002-Apr-16 Tue
| ###
| ###
| 11.55
| ###
| 7,886,954
| 45,547,159
| ###
| ###
| 0.0 |
2002-Apr-15 Mon
| 11.49
| 11.59
| 11.49
| 11.59
|
|
| 78.3
| 78.3
| 0.8 |
2002-Apr-12 Fri
| 11.2
| ###
| 11.2
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-11 Thu
| ###
| ###
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2002-Apr-10 Wed
| 11.81
| ###
| 11.81
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-09 Tue
| 11.8
| 11.84
| 11.72
| 11.78
| 8,158,049
| ###
| ###
| ###
| ### |
2002-Apr-08 Mon
| 11.79
| 11.89
| 11.7
| 11.74
| 8,809,049
| ###
| 35.6
| 35.6
| 0.8 |
2002-Apr-05 Fri
| ###
| ###
| ###
| ###
| 7,126,540
| 0
| 70.6
| 70.6
| 0.0 |
2002-Apr-04 Thu
| 11.78
| 11.78
| ###
| 11.71
|
|
| ###
| ###
| ### |
2002-Apr-03 Wed
| 11.71
| 11.79
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2002-Apr-02 Tue
| ###
| ###
| 11.54
| ###
| 12,706,954
| 73,319,124
| ###
| ###
| 0.0 |
2002-Mar-28 Thu
| 11.5
| 11.52
| ###
| 11.4
|
|
| 23.8
| 23.8
| 0.8 |
2002-Mar-27 Wed
| ###
| 11.4
| ###
| 11.4
|
|
| 83.7
| 83.7
| 0.8 |
2002-Mar-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-25 Mon
| ###
| ###
| 11.21
| 11.21
| 10,981,779
| 61,552,871
| 23.1
| 23.1
| ### |
2002-Mar-22 Fri
| 11.45
| 11.48
| ###
| ###
| 8,573,873
| ###
| 26.0
| 26.0
| 0.0 |
2002-Mar-21 Thu
| 11.55
| ###
| 11.46
| 11.51
| 9,231,557
| 52,896,821
| ###
| ###
| 0.8 |
2002-Mar-20 Wed
| 11.77
| 11.84
| 11.73
| 11.76
|
|
| 33.2
| 33.2
| 0.8 |
2002-Mar-19 Tue
| 11.55
| ###
| 11.51
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-18 Mon
| 11.45
| 11.52
| ###
| 11.5
| 17,067,159
| ###
| ###
| ###
| ### |
2002-Mar-15 Fri
| 11.44
| 11.45
| 11.25
| 11.285
| 16,296,858
| ###
| ###
| ###
| ### |
2002-Mar-14 Thu
| ###
| 11.7
| 11.5
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-13 Wed
| 11.978
| ###
| 11.84
| 11.856
|
|
| 25.9
| 25.9
| ### |
2002-Mar-12 Tue
| ###
| ###
| 11.88
| ###
| 9,057,788
| ###
| 78.2
| 78.2
| 0.0 |
2002-Mar-11 Mon
| ###
| ###
| 11.922
| 11.922
|
|
| 24.2
| 24.2
| ### |
2002-Mar-08 Fri
| ###
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2002-Mar-07 Thu
| ###
| ###
| ###
| ###
| 9,764,621
| 0
| ###
| ###
| 0.0 |
2002-Mar-06 Wed
| 11.89
| ###
| 11.8
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-05 Tue
| ###
| ###
| ###
| ###
| 14,665,688
| 0
| ###
| ###
| 0.0 |
2002-Mar-04 Mon
| ###
| 11.77
| ###
| 11.73
| 15,717,787
| 92,499,176
| 75.7
| 75.7
| 0.8 |
2002-Mar-01 Fri
| 11.73
| 11.73
| 11.56
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2002-Feb-28 Thu
| 11.83
| 11.88
| 11.78
| 11.79
| 13,915,347
| 164,618,555
| 32.5
| 32.5
| 0.8 |
2002-Feb-27 Wed
| 11.85
| 11.87
| 11.72
| 11.72
| 10,743,029
| 126,714,027
| ###
| ###
| 0.8 |
2002-Feb-26 Tue
| 11.7
| 11.79
| ###
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2002-Feb-25 Mon
| 11.55
| ###
| 11.51
| 11.56
| 9,404,940
| 54,125,429
| 74.2
| 74.2
| 0.8 |
2002-Feb-22 Fri
| 11.59
| 11.59
| ###
| 11.4
| 19,923,051
| 115,454,080
| 21.3
| 21.3
| 0.8 |
2002-Feb-21 Thu
| ###
| ###
| 11.59
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2002-Feb-20 Wed
| ###
| 11.76
| ###
| 11.7
|
|
| 82.6
| 82.6
| 0.8 |
2002-Feb-19 Tue
| 11.7
| 11.72
| 11.54
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2002-Feb-18 Mon
| 11.82
| 11.86
| 11.59
| 11.71
|
|
| ###
| ###
| ### |
2002-Feb-15 Fri
| 12.25
| 12.25
| 11.79
| 11.87
| 19,474,429
| ###
| ###
| ###
| 0.8 |
2002-Feb-14 Thu
| ###
| 12.49
| ###
| ###
| 14,270,782
| ###
| ###
| ###
| 0.0 |
2002-Feb-13 Wed
| ###
| ###
| ###
| ###
| 12,342,849
| 0
| 76.8
| 76.8
| 0.0 |
2002-Feb-12 Tue
| ###
| ###
| 11.86
| ###
| 12,007,824
| ###
| 34.9
| 34.9
| 0.0 |
2002-Feb-11 Mon
| 11.74
| 11.88
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2002-Feb-08 Fri
| 11.55
| ###
| 11.47
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-07 Thu
| ###
| ###
| 11.58
| ###
| 17,851,553
| ###
| 13.8
| 13.8
| 0.0 |
2002-Feb-06 Wed
| 11.7
| ###
| 11.7
| 11.85
|
|
| ###
| ###
| ### |
2002-Feb-05 Tue
| ###
| 11.86
| ###
| 11.685
|
|
| ###
| ###
| 0.8 |
2002-Feb-04 Mon
| 11.41
| ###
| 11.4
| 11.56
|
|
| ###
| ###
| 0.8 |
2002-Feb-01 Fri
| 11.5
| 11.5
| ###
| ###
| 14,870,284
| ###
| 23.7
| 23.7
| 0.0 |
2002-Jan-31 Thu
| 11.27
| 11.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-30 Wed
| ###
| ###
| ###
| 11.271
| 11,777,374
| 0
| 82.2
| 82.2
| 0.8 |
2002-Jan-29 Tue
| 11.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-28 Mon
| 11.42
| 11.42
| 11.42
| 11.42
| 0
|
|
|
| 0.8 |
2002-Jan-25 Fri
| 11.59
| 11.72
| ###
| 11.42
|
|
| ###
| ###
| 0.8 |
2002-Jan-24 Thu
| ###
| 11.52
| 11.28
| 11.51
|
|
| ###
| ###
| 0.8 |
2002-Jan-23 Wed
| ###
| 11.28
| ###
| ###
| 8,696,757
| ###
| ###
| ###
| 0.0 |
2002-Jan-22 Tue
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2002-Jan-21 Mon
| ###
| ###
| 10.7
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2002-Jan-18 Fri
| 10.7
| 10.77
| ###
| 10.77
| 7,679,757
| ###
| ###
| ###
| ### |
2002-Jan-17 Thu
| 10.74
| 10.78
| 10.71
| 10.72
|
|
| ###
| ###
| 0.8 |
2002-Jan-16 Wed
| 10.85
| 10.89
| 10.8
| 10.86
| 8,398,945
| 91,086,558
| 69.4
| 69.4
| 0.8 |
2002-Jan-15 Tue
| 10.87
| ###
| 10.85
| 10.86
|
|
| 33.1
| 33.1
| 0.8 |
2002-Jan-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-10 Thu
| 11.25
| ###
| ###
| ###
| 14,018,082
| 0
| 26.7
| 26.7
| 0.0 |
2002-Jan-09 Wed
| ###
| ###
| ###
| ###
| 12,911,241
| 0
| ###
| ###
| 0.0 |
2002-Jan-08 Tue
| ###
| 11.4
| ###
| 11.2
|
|
| 71.4
| 71.4
| 0.8 |
2002-Jan-07 Mon
| ###
| 11.25
| ###
| 11.24
|
|
| 84.9
| 84.9
| 0.8 |
2002-Jan-04 Fri
| ###
| ###
| 10.88
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-03 Thu
| 10.7
| 10.73
| ###
| 10.72
|
|
| ###
| ###
| 0.8 |
2002-Jan-02 Wed
| 10.5
| 10.74
| 10.47
| 10.72
| 5,450,583
| ###
| ###
| ###
| 0.8 |
2001-Dec-31 Mon
| 10.5
| 10.55
| 10.45
| 10.5
|
|
| 74.7
| 74.7
| 0.8 |
2001-Dec-28 Fri
| 10.49
| 10.51
| 10.44
| 10.5
| 4,436,377
| 46,471,049
| ###
| ###
| 0.8 |
2001-Dec-27 Thu
| 10.45
| 10.5
| 10.42
| 10.49
| 4,529,375
| ###
| ###
| ###
| ### |
2001-Dec-24 Mon
| ###
| 10.43
| 10.28
| 10.387
|
|
| ###
| ###
| ### |
2001-Dec-21 Fri
| 10.2
| 10.29
| ###
| 10.2
| 47,186,756
| 242,775,859
| ###
| ###
| 0.7 |
2001-Dec-20 Thu
| 10.24
| ###
| ###
| 10.27
|
|
| ###
| ###
| ### |
2001-Dec-19 Wed
| ###
| ###
| 10.24
| ###
| 17,319,927
| 88,678,026
| 77.6
| 77.6
| 0.0 |
2001-Dec-18 Tue
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2001-Dec-17 Mon
| ###
| ###
| 9.83
| 9.85
| 8,335,187
| 40,967,444
| 34.0
| 34.0
| ### |
2001-Dec-14 Fri
| ###
| ###
| 9.83
| 9.89
|
|
| 33.0
| 33.0
| ### |
2001-Dec-13 Thu
| 10.2
| 10.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-12 Wed
| 10.29
| ###
| 10.22
| 10.25
| 13,159,375
| ###
| 37.5
| 37.5
| 0.7 |
2001-Dec-11 Tue
| 10.29
| ###
| 10.25
| ###
| 16,865,754
| 86,436,989
| ###
| ###
| 0.0 |
2001-Dec-10 Mon
| ###
| 10.5
| 10.23
| 10.44
| 14,123,459
| 146,389,652
| 27.9
| 27.9
| 0.7 |
2001-Dec-07 Fri
| 10.29
| 10.4
| 10.27
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-06 Thu
| ###
| ###
| ###
| 10.21
|
|
| 25.9
| 25.9
| ### |
2001-Dec-05 Wed
| 10.389
| 10.42
| 10.24
| 10.27
| 13,682,351
| 141,338,685
| ###
| ###
| ### |
2001-Dec-04 Tue
| ###
| 10.44
| ###
| 10.22
| 18,060,458
| ###
| 77.4
| 77.4
| 0.7 |
2001-Dec-03 Mon
| ###
| ###
| ###
| ###
| 13,164,670
| 0
| ###
| ###
| 0.0 |
2001-Nov-30 Fri
| ###
| ###
| ###
| 10.043
|
|
| 73.8
| 73.8
| 0.7 |
2001-Nov-29 Thu
| 9.82
| 9.89
| 9.77
| 9.81
|
|
| ###
| ###
| ### |
2001-Nov-28 Wed
| ###
| ###
| 9.87
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2001-Nov-27 Tue
| 9.81
| ###
| 9.81
| ###
| 15,126,188
| 74,193,952
| 84.3
| 84.3
| 0.0 |
2001-Nov-26 Mon
| ###
| 9.86
| ###
| 9.75
| 9,011,726
| ###
| 76.3
| 76.3
| ### |
2001-Nov-23 Fri
| ###
| 9.8
| ###
| ###
| 6,364,780
| 31,187,422
| 73.1
| 73.1
| 0.0 |
2001-Nov-22 Thu
| ###
| ###
| 9.51
| 9.57
|
|
| 27.3
| 27.3
| ### |
2001-Nov-21 Wed
| 9.75
| 9.87
| ###
| 9.671
|
|
| 27.1
| 27.1
| ### |
2001-Nov-20 Tue
| 9.8
| 9.84
| 9.71
| 9.84
|
|
| 72.3
| 72.3
| 0.7 |
2001-Nov-19 Mon
| 9.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-16 Fri
| ###
| ###
| ###
| 9.628
| 24,537,078
| 0
| ###
| ###
| 0.7 |
2001-Nov-15 Thu
| ###
| 10.47
| ###
| ###
| 35,814,353
| ###
| ###
| ###
| 0.0 |
2001-Nov-14 Wed
| 9.45
| 9.82
| 9.45
| 9.82
| 34,960,944
| ###
| 89.3
| 89.3
| ### |
2001-Nov-13 Tue
| 9.2
| 9.26
| ###
| 9.26
|
|
| ###
| ###
| ### |
2001-Nov-12 Mon
| 9
| ###
| ###
| ###
| 12,595,874
| 0
| ###
| ###
| 0.0 |
2001-Nov-09 Fri
| 9
| ###
| 8.86
| ###
| 16,077,255
| ###
| 31.5
| 31.5
| 0.0 |
2001-Nov-08 Thu
| ###
| ###
| 8.81
| 8.84
|
|
| ###
| ###
| ### |
2001-Nov-07 Wed
| 9
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-06 Tue
| 8.945
| ###
| ###
| ###
| 10,610,679
| 0
| ###
| ###
| 0.0 |
2001-Nov-05 Mon
| 9
| 9
| 8.87
| 8.87
|
|
| ###
| ###
| ### |
2001-Nov-02 Fri
| 9
| ###
| ###
| ###
| 8,374,852
| 0
| 28.1
| 28.1
| 0.0 |
2001-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2001-Oct-31 Wed
| ###
| ###
| ###
| ###
| 17,040,074
| 0
| ###
| ###
| 0.0 |
2001-Oct-30 Tue
| ###
| ###
| 9.24
| 9.24
|
|
| 29.1
| 29.1
| ### |
2001-Oct-29 Mon
| 9.4
| 9.48
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2001-Oct-26 Fri
| ###
| 9.49
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2001-Oct-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-24 Wed
| ###
| ###
| 9
| ###
| 16,529,780
| ###
| ###
| ###
| 0.0 |
2001-Oct-23 Tue
| ###
| ###
| 8.88
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2001-Oct-22 Mon
| 9.2
| 9.23
| 9
| 9
| 8,899,974
| ###
| ###
| ###
| 0.6 |
2001-Oct-19 Fri
| ###
| 9.4
| 9.28
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2001-Oct-18 Thu
| ###
| ###
| 9.28
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-17 Wed
| 9.58
| 9.58
| ###
| 9.46
|
|
| 19.6
| 19.6
| 0.7 |
2001-Oct-16 Tue
| ###
| ###
| 9.52
| ###
| 10,390,945
| ###
| 73.3
| 73.3
| 0.0 |
2001-Oct-15 Mon
| 9.47
| 9.53
| ###
| 9.446
| 18,915,223
| ###
| ###
| ###
| 0.7 |
2001-Oct-12 Fri
| 9.55
| 9.59
| 9.4
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-11 Thu
| 9
| 9.27
| ###
| 9.24
|
|
| 86.9
| 86.9
| ### |
2001-Oct-10 Wed
| ###
| ###
| 8.85
| 8.871
|
|
| 30.6
| 30.6
| ### |
2001-Oct-09 Tue
| 8.929
| ###
| 8.88
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2001-Oct-08 Mon
| ###
| ###
| 8.82
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2001-Oct-05 Fri
| ###
| 9.28
| ###
| ###
| 9,548,780
| ###
| ###
| ###
| 0.0 |
2001-Oct-04 Thu
| 9
| ###
| 8.88
| ###
| 9,548,726
| 42,396,343
| ###
| ###
| 0.0 |
2001-Oct-03 Wed
| ###
| ###
| 8.8
| 8.84
|
|
| ###
| ###
| ### |
2001-Oct-02 Tue
| 8.785
| 8.785
| 8.7
| 8.75
|
|
| ###
| ###
| 0.6 |
2001-Oct-01 Mon
| ###
| 8.87
| 8.74
| 8.79
| 3,842,245
| ###
| ###
| ###
| 0.6 |
2001-Sep-28 Fri
| 8.55
| ###
| 8.49
| 8.58
|
|
| ###
| ###
| 0.6 |
2001-Sep-27 Thu
| 8.52
| 8.59
| 8.44
| ###
| 11,986,083
| ###
| 70.5
| 70.5
| 0.0 |
2001-Sep-26 Wed
| ###
| 8.57
| 8.43
| 8.54
| 12,510,557
| ###
| 66.3
| 66.3
| ### |
2001-Sep-25 Tue
| 8.372
| ###
| 8.25
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-24 Mon
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2001-Sep-21 Fri
| ###
| ###
| 7.87
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2001-Sep-20 Thu
| 8.84
| 8.89
| 8.45
| 8.525
| 34,577,857
| 299,790,020
| ###
| ###
| 0.6 |
2001-Sep-19 Wed
| ###
| ###
| 8.88
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-18 Tue
| 9
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2001-Sep-17 Mon
| ###
| 9
| 8.8
| 8.826
|
|
| ###
| ###
| ### |
2001-Sep-14 Fri
| 9.2
| 9.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-13 Thu
| ###
| 9.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-12 Wed
| ###
| 9.26
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2001-Sep-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-10 Mon
| 9.5
| ###
| 9.45
| 9.5
| 13,855,625
| 65,467,828
| 69.4
| 69.4
| 0.7 |
2001-Sep-07 Fri
| ###
| 9.751
| 9.58
| 9.751
| 10,523,888
| ###
| 81.8
| 81.8
| ### |
2001-Sep-06 Thu
| 9.83
| 9.88
| ###
| 9.7
| 14,206,047
| 70,177,872
| ###
| ###
| 0.7 |
2001-Sep-05 Wed
| 9.5
| 9.72
| 9.49
| 9.72
|
|
| 88.6
| 88.6
| 0.7 |
2001-Sep-04 Tue
| 9.4
| 9.44
| 9.26
| 9.43
|
|
| ###
| ###
| ### |
2001-Sep-03 Mon
| ###
| 9.5
| ###
| ###
| 8,609,871
| 40,896,887
| 78.5
| 78.5
| 0.0 |
2001-Aug-31 Fri
| 9.48
| 9.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-30 Thu
| ###
| ###
| 9.54
| 9.59
|
|
| 30.2
| 30.2
| 0.7 |
2001-Aug-29 Wed
| 9.53
| 9.77
| 9.53
| ###
| 15,242,126
| ###
| ###
| ###
| 0.0 |
2001-Aug-28 Tue
| ###
| ###
| 9.51
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2001-Aug-27 Mon
| 9.49
| ###
| 9.49
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-24 Fri
| 9.26
| ###
| ###
| ###
| 10,123,729
| 0
| ###
| ###
| 0.0 |
2001-Aug-23 Thu
| ###
| ###
| ###
| ###
| 9,902,384
| 0
| ###
| ###
| 0.0 |
2001-Aug-22 Wed
| ###
| ###
| 9
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2001-Aug-21 Tue
| ###
| 9.2
| ###
| ###
| 21,290,028
| 97,934,128
| 76.3
| 76.3
| 0.0 |
2001-Aug-20 Mon
| 9.2
| 9.28
| ###
| ###
| 11,054,884
| ###
| ###
| ###
| 0.0 |
2001-Aug-17 Fri
| 9.176
| 9.28
| ###
| 9.24
|
|
| ###
| ###
| ### |
2001-Aug-16 Thu
| ###
| 9.42
| ###
| ###
| 16,362,351
| 77,066,673
| 21.5
| 21.5
| 0.0 |
2001-Aug-15 Wed
| ###
| 9.51
| ###
| 9.43
| 21,582,774
| ###
| ###
| ###
| ### |
2001-Aug-14 Tue
| ###
| 9.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-13 Mon
| 9.4
| 9.45
| ###
| ###
| 13,918,657
| 65,765,654
| ###
| ###
| 0.0 |
2001-Aug-10 Fri
| 9.44
| 9.47
| ###
| ###
| 25,167,550
| 119,168,349
| ###
| ###
| 0.0 |
2001-Aug-09 Thu
| 9.48
| 9.51
| ###
| 9.46
|
|
| ###
| ###
| 0.7 |
2001-Aug-08 Wed
| ###
| ###
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2001-Aug-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-06 Mon
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2001-Aug-03 Fri
| 9.88
| ###
| 9.84
| ###
| 18,495,956
| ###
| 77.9
| 77.9
| 0.0 |
2001-Aug-02 Thu
| ###
| ###
| 9.83
| 9.88
|
|
| 14.6
| 14.6
| 0.7 |
2001-Aug-01 Wed
| 9.84
| 10.042
| 9.79
| 10.042
| 16,077,383
| 159,423,329
| 83.7
| 83.7
| 0.7 |
2001-Jul-31 Tue
| ###
| 9.74
| 9.57
| 9.7
|
|
| ###
| ###
| 0.7 |
2001-Jul-30 Mon
| 9.55
| ###
| ###
| 9.54
|
|
| 33.9
| 33.9
| ### |
2001-Jul-27 Fri
| 9.42
| 9.58
| 9.41
| 9.49
|
|
| 71.9
| 71.9
| 0.7 |
2001-Jul-26 Thu
| 9.2
| 9.43
| ###
| ###
| 38,285,347
| ###
| 87.8
| 87.8
| 0.0 |
2001-Jul-25 Wed
| ###
| 9.44
| ###
| 9.2
| 30,799,044
| 145,371,487
| ###
| ###
| 0.7 |
2001-Jul-24 Tue
| 9.78
| 9.84
| ###
| ###
| 21,042,448
| 103,528,844
| ###
| ###
| 0.0 |
2001-Jul-23 Mon
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2001-Jul-20 Fri
| 10.228
| ###
| ###
| 10.23
| 8,175,571
| 0
| ###
| ###
| ### |
2001-Jul-19 Thu
| ###
| ###
| ###
| ###
| 20,345,380
| 0
| 27.5
| 27.5
| 0.0 |
2001-Jul-18 Wed
| 10.53
| ###
| 10.43
| 10.476
|
|
| ###
| ###
| 0.7 |
2001-Jul-17 Tue
| 10.58
| ###
| 10.52
| 10.57
|
|
| 37.2
| 37.2
| 0.8 |
2001-Jul-16 Mon
| 10.54
| ###
| 10.54
| ###
| 9,575,558
| ###
| ###
| ###
| 0.0 |
2001-Jul-13 Fri
| 10.655
| 10.7
| 10.53
| 10.54
|
|
| 25.1
| 25.1
| 0.8 |
2001-Jul-12 Thu
| 10.5
| 10.57
| 10.42
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2001-Jul-11 Wed
| ###
| 10.43
| 10.23
| 10.4
|
|
| 74.5
| 74.5
| 0.7 |
2001-Jul-10 Tue
| 10.41
| 10.44
| 10.28
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-09 Mon
| 10.5
| 10.52
| ###
| 10.41
| 16,534,772
| ###
| ###
| ###
| ### |
2001-Jul-06 Fri
| ###
| 10.72
| 10.51
| ###
| 16,413,988
| 174,234,482
| 30.0
| 30.0
| 0.0 |
2001-Jul-05 Thu
| 10.79
| 10.89
| ###
| 10.75
|
|
| ###
| ###
| 0.8 |
2001-Jul-04 Wed
| 10.85
| ###
| 10.82
| 10.86
| 20,687,659
| ###
| 73.1
| 73.1
| 0.8 |
2001-Jul-03 Tue
| ###
| 10.83
| ###
| 10.73
| 12,550,722
| 67,962,159
| ###
| ###
| ### |
2001-Jul-02 Mon
| 10.4
| 10.58
| ###
| 10.48
|
|
| ###
| ###
| 0.7 |
2001-Jun-29 Fri
| 10.5
| 10.52
| 10.25
| ###
| 25,501,543
| 264,833,524
| ###
| ###
| 0.0 |
2001-Jun-28 Thu
| 21.27
| 21.45
| 21.2
| 21.42
|
|
| 71.6
| 71.6
| 1.5 |
2001-Jun-27 Wed
| ###
| ###
| ###
| 20.946
| 7,328,453
| 0
| ###
| ###
| ### |
2001-Jun-26 Tue
| ###
| 21.27
| ###
| 21.222
| 4,821,544
| 51,277,120
| 76.1
| 76.1
| 1.5 |
2001-Jun-25 Mon
| ###
| 21.25
| ###
| 21.147
|
|
| 72.5
| 72.5
| ### |
2001-Jun-22 Fri
| ###
| 21.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-21 Thu
| ###
| ###
| 21.23
| 21.29
|
|
| 25.4
| 25.4
| ### |
2001-Jun-20 Wed
| 21.7
| ###
| ###
| 21.87
|
|
| ###
| ###
| 1.6 |
2001-Jun-19 Tue
| ###
| 21.88
| ###
| ###
| 5,382,884
| 58,888,750
| ###
| ###
| 0.0 |
2001-Jun-18 Mon
| ###
| 21.78
| 21.48
| 21.48
|
|
| ###
| ###
| 1.5 |
2001-Jun-15 Fri
| 21.4
| ###
| ###
| ###
| 7,599,383
| 0
| ###
| ###
| 0.0 |
2001-Jun-14 Thu
| 21.2
| 21.7
| ###
| ###
| 11,037,771
| ###
| 83.2
| 83.2
| 0.0 |
2001-Jun-13 Wed
| ###
| 21.45
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2001-Jun-12 Tue
| ###
| 22.47
| 21.82
| 21.85
|
|
| ###
| ###
| ### |
2001-Jun-11 Mon
| 22.52
| 22.52
| 22.52
| 22.52
| 0
|
|
|
| 1.6 |
2001-Jun-08 Fri
| 22.43
| ###
| 22.43
| 22.52
|
|
| ###
| ###
| 1.6 |
2001-Jun-07 Thu
| 22.55
| 22.55
| ###
| 22.43
|
|
| ###
| ###
| 1.6 |
2001-Jun-06 Wed
| 22.55
| 22.7
| 22.42
| 22.5
|
|
| 40.3
| 40.3
| 1.6 |
2001-Jun-05 Tue
| ###
| 22.52
| ###
| 22.24
|
|
| ###
| ###
| 1.6 |
2001-Jun-04 Mon
| 22.2
| 22.52
| 22.2
| ###
| 14,115,457
| ###
| 77.2
| 77.2
| 0.0 |
2001-Jun-01 Fri
| ###
| ###
| ###
| 22.379
| 6,285,945
| 0
| 72.0
| 72.0
| 1.6 |
2001-May-31 Thu
| ###
| 22.5
| ###
| 22.5
|
|
| ###
| ###
| 1.6 |
2001-May-30 Wed
| ###
| 22.75
| 22.54
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-29 Tue
| 23
| ###
| ###
| 22.75
|
|
| ###
| ###
| 1.6 |
2001-May-28 Mon
| ###
| ###
| 22.49
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2001-May-25 Fri
| ###
| ###
| 22.75
| 22.78
| 18,686,573
| ###
| 24.4
| 24.4
| 1.6 |
2001-May-24 Thu
| ###
| ###
| ###
| ###
| 9,308,158
| 0
| 32.8
| 32.8
| 0.0 |
2001-May-23 Wed
| 23.4
| 23.55
| ###
| ###
| 6,204,975
| 73,063,580
| ###
| ###
| 0.0 |
2001-May-22 Tue
| 23.187
| 23.56
| ###
| 23.474
|
|
| ###
| ###
| ### |
2001-May-21 Mon
| 23
| 23.53
| 22.75
| 23.4
| 15,914,228
| ###
| 79.4
| 79.4
| ### |
2001-May-18 Fri
| 22.81
| 23
| ###
| 22.85
|
|
| ###
| ###
| 1.6 |
2001-May-17 Thu
| ###
| ###
| ###
| 22.5
|
|
| 81.7
| 81.7
| 1.6 |
2001-May-16 Wed
| ###
| 21.7
| 21.51
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-15 Tue
| 21.7
| 21.8
| 21.27
| 21.45
|
|
| ###
| ###
| 1.5 |
2001-May-14 Mon
| ###
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2001-May-11 Fri
| 21.75
| ###
| 21.75
| ###
| 9,678,650
| ###
| ###
| ###
| 0.0 |
2001-May-10 Thu
| 21.582
| 21.8
| 21.48
| 21.72
| 7,282,853
| ###
| 72.0
| 72.0
| ### |
2001-May-09 Wed
| 21.472
| 21.72
| 21.44
| ###
| 7,344,489
| 158,494,072
| ###
| ###
| 0.0 |
2001-May-08 Tue
| ###
| 21.7
| 21.55
| 21.582
|
|
| ###
| ###
| ### |
2001-May-07 Mon
| 21.55
| 21.84
| 21.55
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2001-May-04 Fri
| ###
| ###
| ###
| ###
| 12,101,775
| 0
| 75.5
| 75.5
| 0.0 |
2001-May-03 Thu
| ###
| 21.72
| 21.48
| 21.48
| 12,025,574
| ###
| ###
| ###
| 1.5 |
2001-May-02 Wed
| 21.857
| 21.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-01 Tue
| 21.5
| 21.76
| 21.5
| 21.75
|
|
| ###
| ###
| ### |
2001-Apr-30 Mon
| 21
| 21.52
| 21
| 21.52
|
|
| 87.7
| 87.7
| 1.5 |
2001-Apr-27 Fri
| 20.75
| ###
| 20.55
| 20.771
| 36,357,625
| ###
| ###
| ###
| ### |
2001-Apr-26 Thu
| 21.75
| ###
| 21.75
| 21.8
| 11,789,152
| 128,207,028
| 71.0
| 71.0
| 1.6 |
2001-Apr-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-24 Tue
| ###
| ###
| 21.86
| ###
| 8,379,725
| ###
| ###
| ###
| 0.0 |
2001-Apr-23 Mon
| 22.2
| 22.4
| 21.86
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-20 Fri
| 21.81
| 22.53
| 21.81
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2001-Apr-19 Thu
| ###
| 21.82
| 21.51
| 21.74
| 7,549,555
| ###
| ###
| ###
| 1.6 |
2001-Apr-18 Wed
| 21.2
| 21.44
| ###
| 21.373
| 6,445,974
| 69,100,841
| 71.8
| 71.8
| ### |
2001-Apr-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-12 Thu
| ###
| 21.5
| ###
| ###
| 8,698,777
| 93,511,852
| ###
| ###
| 0.0 |
2001-Apr-11 Wed
| 20.7
| ###
| 20.7
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-10 Tue
| 20.045
| 20.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-09 Mon
| 20.083
| ###
| 19.88
| 19.89
| 4,159,042
| 41,340,877
| ###
| ###
| ### |
2001-Apr-06 Fri
| 20.45
| 20.5
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2001-Apr-05 Thu
| 19.857
| ###
| 19.857
| 20.23
| 8,954,754
| 88,907,275
| 81.6
| 81.6
| 1.4 |
2001-Apr-04 Wed
| 19.85
| ###
| 19.72
| 19.8
|
|
| ###
| ###
| 1.4 |
2001-Apr-03 Tue
| 20
| ###
| ###
| ###
| 5,201,554
| 0
| 35.9
| 35.9
| 0.0 |
2001-Apr-02 Mon
| 19.71
| ###
| ###
| ###
| 4,000,455
| 0
| ###
| ###
| 0.0 |
2001-Mar-30 Fri
| 19.628
| ###
| 19.58
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2001-Mar-29 Thu
| 19.721
| 19.75
| ###
| 19.75
| 8,027,951
| ###
| ###
| ###
| ### |
2001-Mar-28 Wed
| ###
| ###
| 19.81
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2001-Mar-27 Tue
| ###
| ###
| 19.86
| 19.946
|
|
| ###
| ###
| 1.4 |
2001-Mar-26 Mon
| 20.249
| ###
| 19.79
| ###
| 6,451,353
| ###
| 28.1
| 28.1
| 0.0 |
2001-Mar-23 Fri
| 19.75
| 20.28
| 19.75
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-22 Thu
| 20.2
| ###
| 20.2
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-21 Wed
| 20
| ###
| 19.83
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-20 Tue
| 20.8
| 20.89
| 20.26
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2001-Mar-19 Mon
| 22
| ###
| 21.27
| 21.4
|
|
| 21.0
| 21.0
| 1.5 |
2001-Mar-16 Fri
| 20.4
| 21
| 20.25
| ###
| 4,456,772
| 91,920,922
| 84.7
| 84.7
| 0.0 |
2001-Mar-15 Thu
| ###
| 20.55
| ###
| ###
| 6,272,073
| 64,445,550
| 87.8
| 87.8
| 0.0 |
2001-Mar-14 Wed
| ###
| 20.74
| 20.45
| 20.5
|
|
| ###
| ###
| 1.5 |
2001-Mar-13 Tue
| ###
| ###
| ###
| 20.772
| 7,143,280
| 0
| 81.0
| 81.0
| ### |
2001-Mar-12 Mon
| ###
| ###
| ###
| 20.83
| 3,560,048
| 0
| ###
| ###
| 1.5 |
2001-Mar-09 Fri
| ###
| ###
| ###
| 20.75
|
|
| 29.9
| 29.9
| 1.5 |
2001-Mar-08 Thu
| ###
| ###
| ###
| ###
| 7,423,726
| 0
| ###
| ###
| 0.0 |
2001-Mar-07 Wed
| 21.2
| 21.2
| ###
| 21.173
|
|
| 32.2
| 32.2
| 1.5 |
2001-Mar-06 Tue
| ###
| 21.56
| ###
| 21.48
| 4,112,426
| 44,331,952
| 78.9
| 78.9
| 1.5 |
2001-Mar-05 Mon
| ###
| ###
| 20.49
| ###
|
|
| 93.3
| 93.3
| 0.0 |
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 |
1998-Oct-26 Mon
| ###
| ###
| ###
| 13.24
| 3,610,786
| 0
| ###
| ###
| 0.9 |
1998-Oct-23 Fri
| ###
| ###
| ###
| ###
| 2,913,372
| 0
| ###
| ###
| 0.0 |
1998-Oct-22 Thu
| ###
| ###
| 12.89
| ###
|
|
| 72.5
| 72.5
| 0.0 |
1998-Oct-21 Wed
| ###
| 12.82
| ###
| 12.81
| 3,624,374
| ###
| 83.1
| 83.1
| ### |
1998-Oct-20 Tue
| 12.55
| 12.59
| 12.48
| 12.57
| 2,825,949
| 35,423,270
| 78.9
| 78.9
| 0.9 |
1998-Oct-19 Mon
| 12.55
| 12.55
| 12.45
| 12.52
| 2,984,485
| ###
| ###
| ###
| 0.9 |
1998-Oct-16 Fri
| ###
| ###
| 12.5
| 12.55
| 5,463,082
| ###
| 30.0
| 30.0
| ### |
1998-Oct-15 Thu
| ###
| 12.43
| 12.28
| 12.357
| 4,338,549
| 53,602,772
| 76.4
| 76.4
| 0.9 |
1998-Oct-14 Wed
| 12.2
| 12.29
| ###
| 12.25
| 3,245,545
| 19,943,874
| 77.8
| 77.8
| 0.9 |
1998-Oct-13 Tue
| 12.4
| 12.42
| ###
| 12.2
| 2,422,554
| ###
| ###
| ###
| ### |
1998-Oct-12 Mon
| ###
| 12.4
| 12.27
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-09 Fri
| 12.2
| 12.25
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
1998-Oct-08 Thu
| 12.5
| 12.5
| 12.2
| ###
|
|
| 22.5
| 22.5
| 0.0 |
1998-Oct-07 Wed
| ###
| 12.47
| ###
| 12.441
|
|
| 89.2
| 89.2
| 0.9 |
1998-Oct-06 Tue
| ###
| ###
| ###
| ###
| 3,142,185
| 0
| 92.6
| 92.6
| 0.0 |
1998-Oct-05 Mon
| ###
| ###
| ###
| 11.7
| 1,368,124
| 0
| ###
| ###
| 0.8 |
1998-Oct-02 Fri
| 11.8
| 11.85
| ###
| 11.8
| 5,646,372
| 33,454,754
| 68.1
| 68.1
| 0.8 |
1998-Oct-01 Thu
| ###
| ###
| 11.85
| ###
| 3,772,481
| 22,351,949
| ###
| ###
| 0.0 |
1998-Sep-30 Wed
| 12.2
| 12.24
| ###
| ###
| 3,374,522
| 20,652,074
| ###
| ###
| 0.0 |
1998-Sep-29 Tue
| ###
| ###
| ###
| 12.27
| 3,528,140
| 0
| ###
| ###
| ### |
1998-Sep-28 Mon
| ###
| 12.48
| 12.2
| ###
|
|
| 72.9
| 72.9
| 0.0 |
1998-Sep-25 Fri
| ###
| 12.7
| 12.2
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-24 Thu
| 12.8
| ###
| 12.8
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-23 Wed
| ###
| 12.75
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
1998-Sep-22 Tue
| 12.4
| 12.4
| 12.22
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-21 Mon
| 12.48
| 12.48
| 12.28
| ###
|
|
| 20.4
| 20.4
| 0.0 |
1998-Sep-18 Fri
| 12.5
| 12.57
| 12.41
| 12.5
|
|
| 72.3
| 72.3
| 0.9 |
1998-Sep-17 Thu
| 12.75
| 12.77
| 12.42
| ###
| 2,615,347
| ###
| ###
| ###
| 0.0 |
1998-Sep-16 Wed
| 12.7
| 12.81
| ###
| 12.7
|
|
| 74.8
| 74.8
| 0.9 |
1998-Sep-15 Tue
| ###
| 12.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-14 Mon
| ###
| 12.57
| ###
| 12.51
| 2,366,647
| 14,874,376
| ###
| ###
| ### |
1998-Sep-11 Fri
| ###
| ###
| ###
| 12.159
|
|
| 32.6
| 32.6
| 0.9 |
1998-Sep-10 Thu
| 12.482
| 12.59
| 12.4
| 12.444
|
|
| 26.2
| 26.2
| 0.9 |
1998-Sep-09 Wed
| ###
| ###
| ###
| ###
|
|
| 12.9
| 12.9
| 0.0 |
1998-Sep-08 Tue
| 13.2
| 13.2
| 12.87
| ###
| 2,120,676
| ###
| ###
| ###
| 0.0 |
1998-Sep-07 Mon
| ###
| 13.25
| ###
| 13.2
|
|
| ###
| ###
| 0.9 |
1998-Sep-04 Fri
| ###
| ###
| 12.72
| 12.886
|
|
| 70.8
| 70.8
| ### |
1998-Sep-03 Thu
| ###
| 12.75
| ###
| 12.75
|
|
| ###
| ###
| ### |
1998-Sep-02 Wed
| ###
| ###
| ###
| ###
| 5,972,652
| 0
| ###
| ###
| 0.0 |
1998-Sep-01 Tue
| ###
| ###
| 11.28
| 11.75
| 8,232,425
| 46,430,877
| ###
| ###
| ### |
1998-Aug-31 Mon
| 12.55
| 12.55
| ###
| ###
| 5,360,657
| 33,638,122
| ###
| ###
| 0.0 |
1998-Aug-28 Fri
| 12.5
| ###
| ###
| 12.4
| 7,417,829
| 0
| ###
| ###
| 0.9 |
1998-Aug-27 Thu
| ###
| ###
| 12.81
| 12.821
| 3,034,921
| ###
| 15.9
| 15.9
| 0.9 |
1998-Aug-26 Wed
| ###
| 13.42
| 13.26
| ###
|
|
| 36.9
| 36.9
| 0.0 |
1998-Aug-25 Tue
| ###
| 13.53
| ###
| 13.43
| 1,450,425
| 9,812,125
| ###
| ###
| ### |
1998-Aug-24 Mon
| ###
| ###
| ###
| ###
| 2,351,883
| 0
| ###
| ###
| 0.0 |
1998-Aug-21 Fri
| 13.421
| 13.47
| ###
| 13.42
| 2,484,341
| ###
| ###
| ###
| 1.0 |
1998-Aug-20 Thu
| ###
| ###
| 13.45
| 13.541
| 2,955,541
| ###
| 70.8
| 70.8
| 1.0 |
1998-Aug-19 Wed
| ###
| ###
| 13.4
| ###
| 4,946,443
| ###
| ###
| ###
| 0.0 |
1998-Aug-18 Tue
| 12.85
| ###
| ###
| ###
| 3,741,144
| 0
| 87.9
| 87.9
| 0.0 |
1998-Aug-17 Mon
| 12.8
| 12.8
| 12.56
| ###
| 3,759,175
| ###
| 22.6
| 22.6
| 0.0 |
1998-Aug-14 Fri
| ###
| ###
| 12.55
| 12.78
|
|
| ###
| ###
| 0.9 |
1998-Aug-13 Thu
| ###
| ###
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
1998-Aug-12 Wed
| ###
| ###
| 12.73
| 12.941
|
|
| 26.8
| 26.8
| 0.9 |
1998-Aug-11 Tue
| ###
| ###
| ###
| ###
| 2,736,055
| 0
| ###
| ###
| 0.0 |
1998-Aug-10 Mon
| ###
| 13.5
| ###
| 13.48
| 2,405,347
| ###
| ###
| ###
| 1.0 |
1998-Aug-07 Fri
| ###
| 13.5
| 13.2
| 13.2
| 2,194,470
| 29,296,174
| 18.8
| 18.8
| 0.9 |
1998-Aug-06 Thu
| ###
| ###
| 13.4
| 13.4
| 2,588,981
| 17,346,172
| ###
| ###
| 1.0 |
1998-Aug-05 Wed
| 13.48
| ###
| 13.45
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-04 Tue
| 13.4
| 13.84
| ###
| ###
| 2,981,178
| 20,629,751
| ###
| ###
| 0.0 |
1998-Aug-03 Mon
| 13.25
| 13.7
| 13.2
| ###
|
|
| 87.2
| 87.2
| 0.0 |
1998-Jul-31 Fri
| 13.821
| 13.83
| 13.355
| 13.355
| 7,632,086
| 103,739,128
| 6.9
| 6.9
| ### |
1998-Jul-30 Thu
| ###
| ###
| 13.5
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-29 Wed
| 13.76
| ###
| 13.76
| ###
| 3,258,371
| ###
| 86.9
| 86.9
| 0.0 |
1998-Jul-28 Tue
| ###
| ###
| 13.75
| ###
|
|
| 73.5
| 73.5
| 0.0 |
1998-Jul-27 Mon
| ###
| ###
| 13.77
| 13.8
|
|
| 26.3
| 26.3
| 1.0 |
1998-Jul-24 Fri
| 13.641
| ###
| 13.59
| ###
| 2,792,952
| ###
| 83.2
| 83.2
| 0.0 |
1998-Jul-23 Thu
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
1998-Jul-22 Wed
| 14.2
| ###
| ###
| ###
| 4,186,649
| 0
| ###
| ###
| 0.0 |
1998-Jul-21 Tue
| ###
| 14.5
| 14.25
| 14.45
| 1,773,947
| 25,500,488
| ###
| ###
| 1.0 |
1998-Jul-20 Mon
| 14.558
| ###
| ###
| 14.42
| 2,020,440
| 0
| ###
| ###
| ### |
1998-Jul-17 Fri
| ###
| ###
| 14.58
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-16 Thu
| ###
| ###
| ###
| ###
| 4,004,073
| 0
| ###
| ###
| 0.0 |
1998-Jul-15 Wed
| ###
| 14.76
| ###
| 14.759
|
|
| 87.0
| 87.0
| 1.1 |
1998-Jul-14 Tue
| 14.125
| 14.45
| 14.125
| 14.42
|
|
| ###
| ###
| ### |
1998-Jul-13 Mon
| ###
| ###
| 13.89
| 14.057
| 3,741,053
| ###
| ###
| ###
| 1.0 |
1998-Jul-10 Fri
| 14.2
| ###
| ###
| 14.21
|
|
| 83.7
| 83.7
| ### |
1998-Jul-09 Thu
| 14.258
| 14.41
| 14.25
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-08 Wed
| ###
| 14.2
| 13.82
| 14.2
| 2,194,872
| 30,750,156
| 89.0
| 89.0
| 1.0 |
1998-Jul-07 Tue
| ###
| ###
| 13.87
| ###
|
|
| 13.9
| 13.9
| 0.0 |
1998-Jul-06 Mon
| 14.127
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-03 Fri
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
1998-Jul-02 Thu
| 14.155
| 14.25
| ###
| 14.2
|
|
| ###
| ###
| 1.0 |
1998-Jul-01 Wed
| 13.573
| ###
| 13.45
| ###
| 5,139,027
| 34,559,956
| ###
| ###
| 0.0 |
1998-Jun-30 Tue
| ###
| 13.73
| 13.21
| ###
| 3,622,645
| 48,797,028
| ###
| ###
| 0.0 |
1998-Jun-29 Mon
| ###
| ###
| ###
| ###
|
|
| 13.8
| 13.8
| 0.0 |
1998-Jun-26 Fri
| ###
| ###
| 13.29
| 13.7
|
|
| ###
| ###
| 1.0 |
1998-Jun-25 Thu
| ###
| ###
| 13.4
| 13.51
| 5,420,178
| ###
| ###
| ###
| ### |
1998-Jun-24 Wed
| 13.784
| ###
| 13.78
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-23 Tue
| ###
| 13.87
| 13.57
| ###
| 4,552,951
| 62,466,487
| ###
| ###
| 0.0 |
1998-Jun-22 Mon
| ###
| 13.75
| ###
| ###
| 3,855,222
| 26,504,651
| 95.7
| 95.7
| 0.0 |
1998-Jun-19 Fri
| 13.2
| 13.25
| ###
| 13.21
|
|
| ###
| ###
| ### |
1998-Jun-18 Thu
| ###
| 13.45
| ###
| 13.4
|
|
| 79.8
| 79.8
| 1.0 |
1998-Jun-17 Wed
| ###
| ###
| 12.72
| 12.77
| 5,965,524
| ###
| ###
| ###
| 0.9 |
1998-Jun-16 Tue
| ###
| ###
| ###
| 12.678
|
|
| 19.2
| 19.2
| 0.9 |
1998-Jun-15 Mon
| 13.357
| ###
| ###
| ###
| 4,372,443
| 0
| 22.2
| 22.2
| 0.0 |
1998-Jun-12 Fri
| ###
| 13.27
| ###
| 13.23
| 6,048,642
| ###
| ###
| ###
| 0.9 |
1998-Jun-11 Thu
| 13.4
| 13.46
| 13.26
| ###
| 4,047,585
| ###
| 36.8
| 36.8
| 0.0 |
1998-Jun-10 Wed
| 13.4
| 13.51
| ###
| 13.44
|
|
| ###
| ###
| ### |
1998-Jun-09 Tue
| ###
| ###
| 13.5
| 13.54
| 3,249,342
| 21,933,058
| 84.8
| 84.8
| 1.0 |
1998-Jun-05 Fri
| 13.655
| 13.74
| 13.58
| ###
|
|
| 33.9
| 33.9
| 0.0 |
1998-Jun-04 Thu
| ###
| 13.8
| ###
| ###
| 2,643,350
| ###
| 29.6
| 29.6
| 0.0 |
1998-Jun-03 Wed
| 13.957
| ###
| 13.8
| 13.8
|
|
| ###
| ###
| 1.0 |
1998-Jun-02 Tue
| 13.79
| ###
| 13.74
| 13.81
|
|
| ###
| ###
| ### |
1998-Jun-01 Mon
| 13.587
| 13.82
| 13.489
| 13.82
|
|
| 92.8
| 92.8
| 1.0 |
1998-May-29 Fri
| 13.552
| 13.77
| ###
| ###
| 7,812,780
| ###
| 78.1
| 78.1
| 0.0 |
1998-May-28 Thu
| ###
| ###
| 13.48
| 13.54
|
|
| 70.7
| 70.7
| 1.0 |
1998-May-27 Wed
| ###
| ###
| 13.45
| 13.5
| 5,846,344
| ###
| ###
| ###
| 1.0 |
1998-May-26 Tue
| ###
| 13.86
| ###
| 13.71
|
|
| 76.1
| 76.1
| ### |
1998-May-25 Mon
| ###
| 13.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-22 Fri
| ###
| ###
| 13.55
| 13.642
|
|
| 74.7
| 74.7
| 1.0 |
1998-May-21 Thu
| 13.7
| 13.72
| 13.58
| ###
| 5,023,370
| ###
| ###
| ###
| 0.0 |
1998-May-20 Wed
| 13.672
| 13.74
| 13.53
| 13.53
| 5,545,121
| 75,607,724
| ###
| ###
| ### |
1998-May-19 Tue
| 13.57
| ###
| 13.42
| 13.58
| 5,404,654
| 36,265,228
| 73.5
| 73.5
| ### |
1998-May-18 Mon
| ###
| 13.926
| ###
| ###
| 3,286,928
| 22,886,879
| 30.1
| 30.1
| 0.0 |
1998-May-15 Fri
| ###
| ###
| ###
| ###
| 2,907,844
| 0
| 25.9
| 25.9
| 0.0 |
1998-May-14 Thu
| 14.389
| 14.389
| ###
| ###
| 3,044,244
| ###
| 11.8
| 11.8
| 0.0 |
1998-May-13 Wed
| 14.47
| 14.48
| ###
| ###
| 3,533,342
| ###
| 30.6
| 30.6
| 0.0 |
1998-May-12 Tue
| ###
| 14.45
| ###
| 14.43
|
|
| 79.1
| 79.1
| ### |
1998-May-11 Mon
| ###
| 14.4
| 14.27
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-08 Fri
| 14.077
| 14.2
| ###
| ###
| 7,601,683
| 53,971,949
| ###
| ###
| 0.0 |
1998-May-07 Thu
| 14.142
| ###
| ###
| 14.2
|
|
| ###
| ###
| 1.0 |
1998-May-06 Wed
| 14.356
| ###
| 14.356
| ###
|
|
| 85.5
| 85.5
| 0.0 |
1998-May-05 Tue
| 14.775
| ###
| 14.45
| 14.52
| 4,710,946
| 34,036,584
| ###
| ###
| 1.0 |
1998-May-04 Mon
| ###
| ###
| ###
| 14.77
| 3,729,687
| 0
| 16.0
| 16.0
| 1.1 |
1998-May-01 Fri
| 15.2
| 15.21
| ###
| ###
| 2,257,954
| 17,171,740
| ###
| ###
| 0.0 |
1998-Apr-30 Thu
| 15.21
| 15.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-29 Wed
| ###
| ###
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
1998-Apr-28 Tue
| 14.973
| ###
| 14.973
| ###
|
|
| 89.9
| 89.9
| 0.0 |
1998-Apr-27 Mon
| ###
| 15.4
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
1998-Apr-24 Fri
| 15.49
| 15.55
| 15.41
| 15.459
| 11,805,248
| ###
| ###
| ###
| 1.1 |
1998-Apr-23 Thu
| ###
| ###
| 15.43
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-22 Wed
| ###
| ###
| 15.45
| 15.526
| 3,947,757
| 30,496,422
| ###
| ###
| ### |
1998-Apr-21 Tue
| 15.678
| 15.678
| 15.48
| 15.59
| 2,729,148
| ###
| ###
| ###
| ### |
1998-Apr-20 Mon
| ###
| ###
| 15.54
| ###
|
|
| 77.7
| 77.7
| 0.0 |
1998-Apr-17 Fri
| ###
| ###
| 15.45
| 15.52
|
|
| 28.0
| 28.0
| 1.1 |
1998-Apr-16 Thu
| 15.228
| 15.659
| ###
| 15.659
| 3,624,552
| 28,378,429
| 90.5
| 90.5
| 1.1 |
1998-Apr-15 Wed
| ###
| 15.41
| ###
| ###
| 3,517,785
| ###
| 22.1
| 22.1
| 0.0 |
1998-Apr-14 Tue
| 15.225
| ###
| 15.225
| ###
| 2,283,951
| 17,386,576
| 73.5
| 73.5
| 0.0 |
1998-Apr-09 Thu
| 15.056
| 15.244
| ###
| 15.244
|
|
| ###
| ###
| 1.1 |
1998-Apr-08 Wed
| ###
| 15.22
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
1998-Apr-07 Tue
| ###
| ###
| 15.2
| 15.21
| 3,731,228
| ###
| 29.9
| 29.9
| ### |
1998-Apr-06 Mon
| ###
| ###
| ###
| 15.26
| 3,127,856
| 0
| ###
| ###
| ### |
1998-Apr-03 Fri
| ###
| 15.55
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
1998-Apr-02 Thu
| 15.377
| 15.43
| ###
| 15.41
| 3,445,370
| 26,581,029
| 78.4
| 78.4
| ### |
1998-Apr-01 Wed
| ###
| 15.52
| ###
| ###
| 2,954,845
| ###
| 24.2
| 24.2
| 0.0 |
1998-Mar-31 Tue
| ###
| 15.45
| ###
| 15.44
|
|
| 69.2
| 69.2
| 1.1 |
1998-Mar-30 Mon
| 15.24
| 15.5
| 15.24
| 15.421
| 4,052,675
| ###
| ###
| ###
| ### |
1998-Mar-27 Fri
| ###
| ###
| 15.5
| ###
| 32,152,921
| ###
| ###
| ###
| 0.0 |
1998-Mar-26 Thu
| 15.883
| ###
| 15.83
| ###
|
|
| 79.8
| 79.8
| 0.0 |
1998-Mar-25 Wed
| 15.75
| ###
| 15.75
| ###
| 4,082,227
| ###
| 83.7
| 83.7
| 0.0 |
1998-Mar-24 Tue
| 15.746
| ###
| 15.743
| 15.888
| 4,343,927
| 34,193,221
| ###
| ###
| 1.1 |
1998-Mar-23 Mon
| ###
| 15.77
| ###
| 15.75
| 4,211,788
| 33,209,948
| ###
| ###
| 1.1 |
1998-Mar-20 Fri
| 15.7
| 15.75
| 15.53
| 15.58
| 3,728,251
| 58,309,845
| 20.8
| 20.8
| 1.1 |
1998-Mar-19 Thu
| 15.645
| ###
| 15.5
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-18 Wed
| ###
| 15.85
| ###
| ###
| 3,574,825
| 28,330,488
| 24.6
| 24.6
| 0.0 |
1998-Mar-17 Tue
| 15.78
| ###
| ###
| 15.83
| 3,527,255
| 0
| 75.5
| 75.5
| ### |
1998-Mar-16 Mon
| 15.55
| 15.71
| 15.5
| 15.655
| 1,822,127
| ###
| ###
| ###
| 1.1 |
1998-Mar-13 Fri
| ###
| 15.72
| ###
| ###
| 3,681,081
| ###
| 81.4
| 81.4
| 0.0 |
1998-Mar-12 Thu
| ###
| ###
| 15.48
| 15.56
|
|
| ###
| ###
| ### |
1998-Mar-11 Wed
| ###
| 15.8
| 15.53
| 15.75
|
|
| 76.0
| 76.0
| 1.1 |
1998-Mar-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-09 Mon
| ###
| 15.8
| 15.487
| 15.76
|
|
| 90.0
| 90.0
| 1.1 |
1998-Mar-06 Fri
| 14.975
| 15.44
| 14.754
| 15.43
|
|
| 89.6
| 89.6
| 1.1 |
1998-Mar-05 Thu
| 15.474
| 15.474
| 14.85
| ###
| 12,601,127
| 191,058,287
| 12.1
| 12.1
| 0.0 |
1998-Mar-04 Wed
| ###
| 15.54
| ###
| 15.51
|
|
| 97.4
| 97.4
| 1.1 |
1998-Mar-03 Tue
| 14.355
| 14.45
| ###
| ###
| 3,664,752
| ###
| 37.0
| 37.0
| 0.0 |
1998-Mar-02 Mon
| ###
| 14.7
| ###
| 14.445
| 4,245,272
| 31,202,749
| ###
| ###
| ### |
1998-Feb-27 Fri
| ###
| ###
| 14.45
| 14.5
|
|
| ###
| ###
| 1.0 |
1998-Feb-26 Thu
| ###
| 14.55
| ###
| 14.51
|
|
| ###
| ###
| ### |
1998-Feb-25 Wed
| ###
| 14.22
| ###
| 14.2
| 3,189,787
| 22,679,385
| ###
| ###
| 1.0 |
1998-Feb-24 Tue
| ###
| ###
| ###
| 14.083
| 3,984,148
| 0
| 17.9
| 17.9
| 1.0 |
1998-Feb-23 Mon
| 14.43
| 14.45
| ###
| 14.45
| 1,304,377
| 9,424,123
| ###
| ###
| 1.0 |
1998-Feb-20 Fri
| ###
| 14.4
| 14.24
| ###
|
|
| 27.2
| 27.2
| 0.0 |
1998-Feb-19 Thu
| ###
| ###
| 14.42
| 14.42
| 3,129,554
| 22,564,084
| 17.7
| 17.7
| ### |
1998-Feb-18 Wed
| ###
| ###
| ###
| 14.5
|
|
| 78.8
| 78.8
| 1.0 |
1998-Feb-17 Tue
| ###
| ###
| ###
| ###
| 3,236,482
| 0
| 85.4
| 85.4
| 0.0 |
1998-Feb-16 Mon
| 14.45
| 14.45
| ###
| ###
| 3,602,786
| 26,030,128
| 12.5
| 12.5
| 0.0 |
1998-Feb-13 Fri
| ###
| ###
| ###
| 14.48
|
|
| ###
| ###
| 1.0 |
1998-Feb-12 Thu
| ###
| ###
| 14.81
| ###
| 2,906,152
| 21,520,055
| ###
| ###
| 0.0 |
1998-Feb-11 Wed
| 15.072
| 15.22
| ###
| ###
| 2,245,441
| ###
| ###
| ###
| 0.0 |
1998-Feb-10 Tue
| ###
| ###
| ###
| ###
| 2,183,527
| 0
| ###
| ###
| 0.0 |
1998-Feb-09 Mon
| 15.149
| ###
| 15.076
| ###
| 3,846,429
| 28,994,381
| ###
| ###
| 0.0 |
1998-Feb-06 Fri
| ###
| ###
| 14.85
| ###
| 2,370,775
| ###
| ###
| ###
| 0.0 |
1998-Feb-05 Thu
| 14.989
| ###
| 14.75
| 14.86
| 3,031,527
| ###
| 20.7
| 20.7
| ### |
1998-Feb-04 Wed
| ###
| ###
| 14.82
| ###
|
|
| 77.6
| 77.6
| 0.0 |
1998-Feb-03 Tue
| 15.256
| ###
| ###
| ###
| 6,565,253
| 0
| 27.2
| 27.2
| 0.0 |
1998-Feb-02 Mon
| ###
| ###
| ###
| ###
| 6,582,986
| 0
| 94.2
| 94.2
| 0.0 |
1998-Jan-30 Fri
| 14.449
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-29 Thu
| 14.27
| 14.41
| ###
| 14.41
| 3,261,659
| 23,500,253
| ###
| ###
| ### |
1998-Jan-28 Wed
| 13.953
| ###
| ###
| ###
| 3,157,754
| 0
| 77.0
| 77.0
| 0.0 |
1998-Jan-27 Tue
| ###
| 14.22
| 13.86
| 13.87
| 2,568,942
| 36,067,945
| 31.7
| 31.7
| ### |
1998-Jan-23 Fri
| 13.624
| ###
| 13.55
| ###
| 3,953,487
| 26,784,874
| 91.2
| 91.2
| 0.0 |
1998-Jan-22 Thu
| 13.651
| ###
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
1998-Jan-21 Wed
| 14.059
| 14.249
| 13.7
| 13.72
|
|
| ###
| ###
| ### |
1998-Jan-20 Tue
| 14.246
| 14.253
| ###
| ###
| 2,799,822
| ###
| 14.7
| 14.7
| 0.0 |
1998-Jan-19 Mon
| ###
| 14.26
| ###
| 14.25
|
|
| ###
| ###
| 1.0 |
1998-Jan-16 Fri
| ###
| ###
| 13.56
| ###
| 2,651,980
| 17,980,424
| ###
| ###
| 0.0 |
1998-Jan-15 Thu
| 13.881
| ###
| 13.74
| 13.75
| 3,853,372
| ###
| 24.4
| 24.4
| 1.0 |
1998-Jan-14 Wed
| 13.485
| ###
| 13.457
| ###
| 3,352,573
| 22,557,787
| 92.7
| 92.7
| 0.0 |
1998-Jan-13 Tue
| ###
| 13.5
| 13.25
| ###
| 3,852,079
| 51,521,556
| ###
| ###
| 0.0 |
1998-Jan-12 Mon
| ###
| 13.288
| ###
| 13.2
|
|
| 83.6
| 83.6
| 0.9 |
1998-Jan-09 Fri
| ###
| ###
| ###
| 13.5
|
|
| ###
| ###
| 1.0 |
1998-Jan-08 Thu
| 13.8
| ###
| 13.78
| 13.89
| 3,971,470
| 27,363,428
| 74.5
| 74.5
| 1.0 |
1998-Jan-07 Wed
| ###
| 14.22
| ###
| ###
| 3,601,183
| ###
| 24.2
| 24.2
| 0.0 |
1998-Jan-06 Tue
| 14.255
| ###
| 14.255
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-05 Mon
| 14.341
| 14.4
| 14.2
| ###
| 2,676,444
| 38,273,149
| 20.5
| 20.5
| 0.0 |
1998-Jan-02 Fri
| ###
| ###
| ###
| 14.2
| 636,651
| 0
| 17.3
| 17.3
| 1.0 |
1997-Dec-31 Wed
| ###
| 14.5
| 14.25
| 14.25
| 4,475,424
| 64,334,220
| 11.7
| 11.7
| 1.0 |
1997-Dec-30 Tue
| ###
| 14.45
| ###
| ###
| 2,721,671
| 19,664,072
| 74.6
| 74.6
| 0.0 |
1997-Dec-29 Mon
| ###
| 14.153
| ###
| 14.153
|
|
| ###
| ###
| ### |
1997-Dec-24 Wed
| 13.922
| ###
| 13.922
| ###
| 813,973
| ###
| 76.1
| 76.1
| 0.0 |
1997-Dec-23 Tue
| 13.871
| ###
| 13.854
| ###
| 1,931,886
| 13,382,174
| 78.4
| 78.4
| 0.0 |
1997-Dec-22 Mon
| 13.552
| 13.75
| 13.483
| 13.74
| 3,098,684
| ###
| 87.5
| 87.5
| ### |
1997-Dec-19 Fri
| ###
| 14.2
| 13.471
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-18 Thu
| ###
| ###
| 13.5
| ###
| 4,496,327
| ###
| 20.1
| 20.1
| 0.0 |
1997-Dec-17 Wed
| 13.041
| 13.75
| 13.021
| 13.659
|
|
| 92.3
| 92.3
| 1.0 |
1997-Dec-16 Tue
| 12.682
| ###
| 12.58
| ###
|
|
| 87.7
| 87.7
| 0.0 |
1997-Dec-15 Mon
| ###
| ###
| ###
| 12.659
|
|
| ###
| ###
| 0.9 |
1997-Dec-12 Fri
| ###
| 13.621
| ###
| 13.24
| 4,928,180
| ###
| ###
| ###
| 0.9 |
1997-Dec-11 Thu
| ###
| ###
| 13.7
| 13.77
|
|
| 37.5
| 37.5
| ### |
1997-Dec-10 Wed
| 14.174
| 14.228
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-09 Tue
| ###
| 14.42
| 14.24
| ###
| 3,049,883
| 43,704,823
| ###
| ###
| 0.0 |
1997-Dec-08 Mon
| 14.243
| 14.55
| ###
| 14.4
| 3,758,023
| ###
| 75.9
| 75.9
| 1.0 |
1997-Dec-05 Fri
| ###
| 14.27
| ###
| ###
| 1,977,944
| ###
| ###
| ###
| 0.0 |
1997-Dec-04 Thu
| 14.527
| ###
| ###
| 14.25
|
|
| 11.6
| 11.6
| 1.0 |
1997-Dec-03 Wed
| ###
| 14.7
| ###
| ###
|
|
| 89.9
| 89.9
| 0.0 |
1997-Dec-02 Tue
| ###
| 14.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-01 Mon
| 13.453
| ###
| 13.45
| ###
| 2,689,959
| 18,089,974
| ###
| ###
| 0.0 |
1997-Nov-28 Fri
| ###
| 13.46
| 13.21
| 13.43
|
|
| 75.2
| 75.2
| ### |
1997-Nov-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-26 Wed
| ###
| 13.55
| ###
| ###
| 5,208,822
| ###
| 21.8
| 21.8
| 0.0 |
1997-Nov-25 Tue
| 13.41
| 13.54
| 13.2
| 13.4
|
|
| 35.8
| 35.8
| 1.0 |
1997-Nov-24 Mon
| 13.856
| ###
| 13.45
| ###
|
|
| 21.6
| 21.6
| 0.0 |
1997-Nov-21 Fri
| ###
| ###
| ###
| 13.8
| 4,400,852
| 0
| ###
| ###
| 1.0 |
1997-Nov-20 Thu
| ###
| 13.25
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
1997-Nov-19 Wed
| ###
| ###
| ###
| 13.054
|
|
| 12.8
| 12.8
| 0.9 |
1997-Nov-18 Tue
| 13.81
| ###
| 13.45
| ###
| 16,526,225
| ###
| 17.8
| 17.8
| 0.0 |
1997-Nov-17 Mon
| 14.224
| 14.28
| ###
| 13.88
|
|
| 13.9
| 13.9
| ### |
1997-Nov-14 Fri
| 14.53
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-13 Thu
| ###
| ###
| 14.051
| ###
| 3,859,483
| ###
| ###
| ###
| 0.0 |
1997-Nov-12 Wed
| ###
| ###
| 14.4
| 14.45
|
|
| ###
| ###
| 1.0 |
1997-Nov-11 Tue
| 14.852
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
1997-Nov-10 Mon
| 14.074
| ###
| 13.942
| 14.78
|
|
| 93.0
| 93.0
| 1.1 |
1997-Nov-07 Fri
| ###
| 15.22
| 14.25
| 14.27
|
|
| 7.1
| 7.1
| ### |
1997-Nov-06 Thu
| ###
| ###
| ###
| ###
| 3,529,021
| 0
| 89.4
| 89.4
| 0.0 |
1997-Nov-05 Wed
| 14.389
| 14.55
| ###
| 14.48
| 2,792,875
| ###
| 75.4
| 75.4
| 1.0 |
1997-Nov-04 Tue
| ###
| ###
| ###
| 14.5
|
|
| ###
| ###
| 1.0 |
1997-Nov-03 Mon
| 14.423
| ###
| ###
| 14.2
|
|
| 15.8
| 15.8
| 1.0 |
1997-Oct-31 Fri
| 13.859
| ###
| 13.71
| ###
|
|
| 62.3
| 62.3
| 0.0 |
1997-Oct-30 Thu
| ###
| 14.455
| 13.75
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-29 Wed
| ###
| 15.888
| ###
| ###
|
|
| 7.4
| 7.4
| 0.0 |
1997-Oct-28 Tue
| 12.984
| ###
| ###
| 13.8
| 15,113,882
| 0
| ###
| ###
| 1.0 |
1997-Oct-27 Mon
| 13.779
| ###
| ###
| 13.89
| 7,980,687
| 0
| 91.0
| 91.0
| 1.0 |
1997-Oct-24 Fri
| 14.047
| ###
| ###
| ###
| 11,372,470
| 0
| ###
| ###
| 0.0 |
1997-Oct-23 Thu
| 14.889
| ###
| ###
| ###
| 8,074,548
| 0
| ###
| ###
| 0.0 |
1997-Oct-22 Wed
| 15.329
| 15.329
| 14.77
| 14.88
| 5,667,075
| 85,286,645
| 9.7
| 9.7
| 1.1 |
1997-Oct-21 Tue
| 15.344
| 15.348
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-20 Mon
| 14.877
| ###
| ###
| ###
| 3,051,124
| 0
| ###
| ###
| 0.0 |
1997-Oct-17 Fri
| 15.156
| 15.2
| ###
| 15.081
|
|
| 28.1
| 28.1
| 1.1 |
1997-Oct-16 Thu
| 15.382
| ###
| ###
| ###
| 4,897,443
| 0
| 25.0
| 25.0
| 0.0 |
1997-Oct-15 Wed
| 15.458
| ###
| ###
| 15.46
| 4,104,524
| 0
| ###
| ###
| 1.1 |
1997-Oct-14 Tue
| ###
| ###
| 15.4
| 15.48
|
|
| 22.6
| 22.6
| 1.1 |
1997-Oct-13 Mon
| 15.747
| 15.778
| 15.51
| 15.51
| 2,618,879
| 40,969,743
| 23.3
| 23.3
| 1.1 |
1997-Oct-10 Fri
| ###
| 16.058
| ###
| 15.79
|
|
| ###
| ###
| 1.1 |
1997-Oct-09 Thu
| 15.975
| ###
| 15.82
| ###
| 3,936,687
| ###
| 37.5
| 37.5
| 0.0 |
1997-Oct-08 Wed
| ###
| 16.151
| ###
| ###
| 1,701,356
| ###
| ###
| ###
| 0.0 |
1997-Oct-07 Tue
| ###
| ###
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
1997-Oct-06 Mon
| ###
| 16.27
| ###
| 16.25
|
|
| 71.6
| 71.6
| ### |
1997-Oct-03 Fri
| 16.343
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
1997-Oct-02 Thu
| ###
| 16.41
| 16.2
| ###
| 2,729,486
| ###
| 79.3
| 79.3
| 0.0 |
1997-Oct-01 Wed
| 16.271
| 16.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-30 Tue
| 16.356
| 16.45
| ###
| ###
| 4,905,428
| 40,347,145
| 14.5
| 14.5
| 0.0 |
1997-Sep-29 Mon
| 16.275
| ###
| ###
| 16.2
| 3,835,281
| 0
| ###
| ###
| 1.2 |
1997-Sep-26 Fri
| ###
| ###
| 15.74
| ###
|
|
| 82.9
| 82.9
| 0.0 |
1997-Sep-25 Thu
| 15.784
| ###
| ###
| 15.81
|
|
| ###
| ###
| ### |
1997-Sep-24 Wed
| ###
| 15.949
| 15.73
| 15.73
|
|
| ###
| ###
| ### |
1997-Sep-23 Tue
| ###
| ###
| 15.78
| 15.89
| 7,577,720
| ###
| 24.3
| 24.3
| ### |
1997-Sep-22 Mon
| ###
| 15.87
| 15.53
| 15.78
|
|
| 69.7
| 69.7
| 1.1 |
1997-Sep-19 Fri
| 16.247
| ###
| 15.44
| 15.7
| 10,658,889
| 82,286,623
| 7.8
| 7.8
| ### |
1997-Sep-18 Thu
| 16.145
| 16.2
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
1997-Sep-17 Wed
| 16.378
| ###
| ###
| ###
| 6,043,443
| 0
| 22.6
| 22.6
| 0.0 |
1997-Sep-16 Tue
| 16.372
| 16.4
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
1997-Sep-15 Mon
| 16.421
| 16.49
| 16.27
| ###
|
|
| 25.6
| 25.6
| 0.0 |
1997-Sep-12 Fri
| ###
| 16.7
| 16.25
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-11 Thu
| 16.76
| 16.85
| ###
| 16.81
| 3,222,551
| ###
| 71.2
| 71.2
| ### |
1997-Sep-10 Wed
| 17.173
| ###
| 16.88
| ###
| 5,241,278
| 44,236,386
| 17.2
| 17.2
| 0.0 |
1997-Sep-09 Tue
| 17.048
| ###
| 17.048
| 17.26
|
|
| 81.2
| 81.2
| 1.2 |
1997-Sep-08 Mon
| 16.857
| ###
| 16.8
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-05 Fri
| ###
| ###
| 16.7
| 16.77
|
|
| ###
| ###
| 1.2 |
1997-Sep-04 Thu
| ###
| ###
| 16.71
| 16.73
|
|
| 15.7
| 15.7
| ### |
1997-Sep-03 Wed
| ###
| 17.25
| ###
| ###
| 3,530,089
| ###
| ###
| ###
| 0.0 |
1997-Sep-02 Tue
| 17.042
| ###
| 16.84
| 16.86
| 2,573,245
| 21,666,722
| 20.9
| 20.9
| 1.2 |
1997-Sep-01 Mon
| ###
| ###
| ###
| ###
| 1,925,550
| 0
| ###
| ###
| 0.0 |
1997-Aug-29 Fri
| ###
| ###
| 16.82
| ###
|
|
| 41.5
| 41.5
| 0.0 |
1997-Aug-28 Thu
| 17.282
| ###
| 17.2
| 17.25
| 3,790,388
| ###
| 26.9
| 26.9
| 1.2 |
1997-Aug-27 Wed
| 17.123
| 17.25
| ###
| 17.21
| 4,488,385
| 38,712,320
| ###
| ###
| ### |
1997-Aug-26 Tue
| 17.185
| 17.28
| ###
| 17.23
| 2,648,485
| ###
| 76.4
| 76.4
| ### |
1997-Aug-25 Mon
| 17.127
| 17.2
| ###
| 17.2
|
|
| 73.2
| 73.2
| 1.2 |
1997-Aug-22 Fri
| 17.126
| 17.225
| ###
| ###
| 3,907,241
| ###
| ###
| ###
| 0.0 |
1997-Aug-21 Thu
| 17.351
| 17.47
| ###
| ###
| 2,631,559
| ###
| 27.2
| 27.2
| 0.0 |
1997-Aug-20 Wed
| ###
| ###
| ###
| 17.25
| 3,863,157
| 0
| 76.5
| 76.5
| 1.2 |
1997-Aug-19 Tue
| ###
| ###
| ###
| ###
| 3,626,554
| 0
| ###
| ###
| 0.0 |
1997-Aug-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-15 Fri
| ###
| 17.5
| ###
| 17.5
| 4,067,583
| 35,591,351
| 69.8
| 69.8
| 1.3 |
1997-Aug-14 Thu
| ###
| ###
| ###
| 17.22
| 2,927,678
| 0
| ###
| ###
| 1.2 |
1997-Aug-13 Wed
| ###
| ###
| 16.78
| ###
| 5,953,448
| 49,949,428
| 86.0
| 86.0
| 0.0 |
1997-Aug-12 Tue
| ###
| 17.28
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
1997-Aug-11 Mon
| ###
| ###
| ###
| ###
| 5,513,752
| 0
| ###
| ###
| 0.0 |
1997-Aug-08 Fri
| ###
| 17.45
| 16.953
| ###
|
|
| 10.4
| 10.4
| 0.0 |
1997-Aug-07 Thu
| 17.951
| 17.971
| 17.44
| 17.44
| 7,128,820
| 126,219,322
| 9.6
| 9.6
| 1.2 |
1997-Aug-06 Wed
| ###
| ###
| ###
| ###
| 2,536,925
| 0
| 68.8
| 68.8
| 0.0 |
1997-Aug-05 Tue
| ###
| ###
| 17.73
| 17.87
| 2,580,079
| ###
| ###
| ###
| ### |
1997-Aug-04 Mon
| ###
| 17.975
| 17.82
| 17.85
| 1,636,929
| ###
| 31.8
| 31.8
| 1.3 |
1997-Aug-01 Fri
| ###
| ###
| ###
| ###
| 2,880,047
| 0
| 18.1
| 18.1
| 0.0 |
1997-Jul-31 Thu
| ###
| 18.42
| 18.121
| 18.24
| 2,815,725
| ###
| ###
| ###
| 1.3 |
1997-Jul-30 Wed
| 18.247
| ###
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
1997-Jul-29 Tue
| 18.389
| 18.54
| 18.22
| 18.22
| 2,004,776
| 36,847,782
| ###
| ###
| ### |
1997-Jul-28 Mon
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
1997-Jul-25 Fri
| 17.875
| ###
| 17.84
| ###
| 7,857,873
| 70,092,227
| ###
| ###
| 0.0 |
1997-Jul-24 Thu
| ###
| ###
| 17.81
| 17.88
|
|
| 25.1
| 25.1
| 1.3 |
1997-Jul-23 Wed
| 18.257
| ###
| ###
| ###
| 6,196,072
| 0
| 15.5
| 15.5
| 0.0 |
1997-Jul-22 Tue
| ###
| ###
| 17.83
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-21 Mon
| ###
| 18.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-18 Fri
| ###
| 18.7
| 18.46
| 18.56
|
|
| ###
| ###
| 1.3 |
1997-Jul-17 Thu
| ###
| ###
| 18.27
| 18.46
| 2,800,253
| ###
| 73.1
| 73.1
| 1.3 |
1997-Jul-16 Wed
| 18.357
| 18.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-15 Tue
| 18.452
| 18.475
| 18.21
| 18.27
|
|
| ###
| ###
| ### |
1997-Jul-14 Mon
| 18.777
| 18.777
| 18.45
| 18.5
|
|
| 22.4
| 22.4
| ### |
1997-Jul-11 Fri
| ###
| 18.87
| 18.73
| 18.75
| 2,650,323
| 49,826,072
| ###
| ###
| ### |
1997-Jul-10 Thu
| 18.771
| ###
| 18.7
| 18.77
|
|
| ###
| ###
| ### |
1997-Jul-09 Wed
| ###
| ###
| ###
| ###
| 2,193,053
| 0
| ###
| ###
| 0.0 |
1997-Jul-08 Tue
| ###
| 19.156
| 18.85
| 18.855
| 3,430,828
| 65,196,024
| ###
| ###
| ### |
1997-Jul-07 Mon
| 19.487
| 19.52
| 19.22
| 19.25
| 5,433,681
| ###
| 37.6
| 37.6
| 1.4 |
1997-Jul-04 Fri
| ###
| 19.72
| 19.57
| ###
| 6,017,575
| ###
| ###
| ###
| 0.0 |
1997-Jul-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-02 Wed
| 19.55
| 19.85
| 19.541
| 19.83
| 3,462,680
| ###
| ###
| ###
| ### |
1997-Jul-01 Tue
| 19.23
| 19.54
| 19.23
| 19.52
| 3,996,370
| ###
| ###
| ###
| 1.4 |
1997-Jun-30 Mon
| 19.23
| 19.5
| 19.223
| 19.483
| 3,494,226
| 67,653,456
| ###
| ###
| ### |
1997-Jun-27 Fri
| 19.046
| 19.25
| 18.875
| ###
| 28,168,322
| ###
| 67.1
| 67.1
| 0.0 |
1997-Jun-26 Thu
| ###
| ###
| ###
| ###
| 6,939,456
| 0
| 22.5
| 22.5
| 0.0 |
1997-Jun-25 Wed
| 19.421
| 19.55
| 19.25
| 19.25
|
|
| ###
| ###
| 1.4 |
1997-Jun-24 Tue
| ###
| 19.45
| ###
| 19.4
|
|
| ###
| ###
| 1.4 |
1997-Jun-23 Mon
| ###
| 19.8
| 19.48
| 19.5
|
|
| ###
| ###
| 1.4 |
1997-Jun-20 Fri
| ###
| ###
| 19.8
| 19.85
|
|
| 26.9
| 26.9
| 1.4 |
1997-Jun-19 Thu
| 19.158
| 19.75
| ###
| 19.72
|
|
| ###
| ###
| 1.4 |
1997-Jun-18 Wed
| 19.151
| 19.41
| 19.151
| 19.27
| 4,193,886
| ###
| 78.1
| 78.1
| ### |
1997-Jun-17 Tue
| 18.823
| 19.4
| 18.823
| ###
|
|
| 91.4
| 91.4
| 0.0 |
1997-Jun-16 Mon
| 18.858
| ###
| 18.854
| ###
| 3,859,240
| 36,381,055
| ###
| ###
| 0.0 |
1997-Jun-13 Fri
| ###
| ###
| 18.79
| 18.89
| 3,039,084
| ###
| ###
| ###
| ### |
1997-Jun-12 Thu
| ###
| 18.85
| ###
| 18.7
| 2,532,353
| 23,867,427
| ###
| ###
| 1.3 |
1997-Jun-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-10 Tue
| 18.881
| ###
| 18.75
| ###
| 3,260,177
| 30,564,159
| 73.1
| 73.1
| 0.0 |
1997-Jun-06 Fri
| 18.858
| 18.858
| ###
| 18.72
| 3,906,176
| ###
| 26.0
| 26.0
| 1.3 |
1997-Jun-05 Thu
| ###
| ###
| 18.75
| 18.83
| 3,438,775
| ###
| 33.0
| 33.0
| 1.3 |
1997-Jun-04 Wed
| 18.875
| ###
| 18.86
| ###
| 3,189,450
| ###
| 72.9
| 72.9
| 0.0 |
1997-Jun-03 Tue
| ###
| ###
| 18.78
| 18.87
| 4,018,353
| ###
| 21.4
| 21.4
| 1.3 |
1997-Jun-02 Mon
| ###
| 19.2
| 18.84
| ###
| 2,426,955
| 46,160,684
| ###
| ###
| 0.0 |
1997-May-30 Fri
| ###
| ###
| 18.574
| 18.858
|
|
| ###
| ###
| 1.3 |
1997-May-29 Thu
| 18.4
| ###
| ###
| ###
| 6,972,357
| 0
| ###
| ###
| 0.0 |
1997-May-28 Wed
| 18.385
| 18.45
| 18.21
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-27 Tue
| 18.551
| 18.78
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
1997-May-26 Mon
| 19.329
| 19.42
| 18.75
| ###
| 5,196,258
| 99,170,583
| 10.5
| 10.5
| 0.0 |
1997-May-23 Fri
| 19.279
| ###
| ###
| ###
| 2,434,858
| 0
| 68.8
| 68.8
| 0.0 |
1997-May-22 Thu
| ###
| 19.26
| ###
| 19.2
| 2,310,129
| 22,246,542
| ###
| ###
| ### |
1997-May-21 Wed
| ###
| 19.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-20 Tue
| 19.059
| 19.28
| 18.956
| 19.26
| 5,801,359
| 110,910,381
| ###
| ###
| 1.4 |
1997-May-19 Mon
| ###
| 19.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-16 Fri
| 18.188
| 18.71
| 18.183
| 18.689
| 7,443,371
| 137,304,143
| 88.2
| 88.2
| 1.3 |
1997-May-15 Thu
| ###
| 18.2
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
1997-May-14 Wed
| 18.088
| ###
| ###
| ###
| 1,969,072
| 0
| 70.4
| 70.4
| 0.0 |
1997-May-13 Tue
| ###
| 18.22
| ###
| 18.21
|
|
| ###
| ###
| ### |
1997-May-12 Mon
| 18.056
| ###
| ###
| ###
| 2,728,155
| 0
| 75.6
| 75.6
| 0.0 |
1997-May-09 Fri
| ###
| ###
| 17.85
| 17.83
|
|
| ###
| ###
| ### |
1997-May-08 Thu
| 17.727
| 17.86
| 17.7
| 17.83
|
|
| ###
| ###
| ### |
1997-May-07 Wed
| ###
| ###
| ###
| ###
| 9,561,255
| 0
| ###
| ###
| 0.0 |
1997-May-06 Tue
| ###
| ###
| ###
| ###
| 4,779,453
| 0
| ###
| ###
| 0.0 |
1997-May-05 Mon
| 18.154
| 18.22
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
1997-May-02 Fri
| ###
| ###
| ###
| ###
| 3,405,482
| 0
| ###
| ###
| 0.0 |
1997-May-01 Thu
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
1997-Apr-30 Wed
| 18.384
| 18.4
| ###
| ###
| 10,574,021
| ###
| ###
| ###
| 0.0 |
1997-Apr-29 Tue
| ###
| ###
| 17.4
| ###
| 7,484,050
| ###
| 90.1
| 90.1
| 0.0 |
1997-Apr-28 Mon
| ###
| 17.48
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
1997-Apr-24 Thu
| ###
| 17.5
| ###
| 17.46
| 5,699,350
| ###
| ###
| ###
| 1.2 |
1997-Apr-23 Wed
| 17.258
| 17.4
| 17.23
| ###
|
|
| 76.1
| 76.1
| 0.0 |
1997-Apr-22 Tue
| ###
| ###
| ###
| ###
| 2,016,521
| 0
| ###
| ###
| 0.0 |
1997-Apr-21 Mon
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
1997-Apr-18 Fri
| ###
| ###
| ###
| ###
| 3,556,441
| 0
| ###
| ###
| 0.0 |
1997-Apr-17 Thu
| 16.853
| ###
| 16.75
| ###
| 5,118,989
| ###
| 70.2
| 70.2
| 0.0 |
1997-Apr-16 Wed
| 16.874
| ###
| 16.78
| 16.82
|
|
| ###
| ###
| ### |
1997-Apr-15 Tue
| ###
| 16.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-14 Mon
| 16.621
| ###
| 16.54
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-11 Fri
| 16.885
| ###
| 16.77
| 16.79
|
|
| 26.6
| 26.6
| ### |
1997-Apr-10 Thu
| 16.828
| ###
| 16.827
| 16.944
|
|
| 75.7
| 75.7
| ### |
1997-Apr-09 Wed
| ###
| ###
| 16.78
| 16.89
|
|
| ###
| ###
| ### |
1997-Apr-08 Tue
| 16.841
| 16.89
| 16.75
| 16.75
| 1,907,945
| ###
| 22.0
| 22.0
| ### |
1997-Apr-07 Mon
| ###
| ###
| 16.81
| 16.883
|
|
| 22.7
| 22.7
| 1.2 |
1997-Apr-04 Fri
| 16.926
| ###
| 16.86
| ###
|
|
| 73.2
| 73.2
| 0.0 |
1997-Apr-03 Thu
| 16.571
| ###
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
1997-Apr-02 Wed
| ###
| 16.75
| ###
| ###
| 3,632,770
| 30,424,448
| ###
| ###
| 0.0 |
1997-Apr-01 Tue
| 16.56
| ###
| 16.45
| 16.52
| 3,118,079
| ###
| 44.0
| 44.0
| ### |
1997-Mar-27 Thu
| ###
| ###
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
1997-Mar-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-25 Tue
| ###
| 17.24
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
1997-Mar-24 Mon
| ###
| 17.22
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
1997-Mar-21 Fri
| 17.085
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-20 Thu
| 16.928
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-19 Wed
| ###
| 16.89
| ###
| 16.89
|
|
| ###
| ###
| ### |
1997-Mar-18 Tue
| 16.771
| 16.86
| 16.73
| 16.79
|
|
| ###
| ###
| ### |
1997-Mar-17 Mon
| ###
| ###
| 16.8
| 16.82
| 2,019,583
| ###
| 24.3
| 24.3
| ### |
1997-Mar-14 Fri
| 16.829
| ###
| 16.75
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-13 Thu
| 16.981
| ###
| ###
| ###
| 2,860,927
| 0
| ###
| ###
| 0.0 |
1997-Mar-12 Wed
| 17.257
| ###
| ###
| ###
| 2,075,145
| 0
| 27.1
| 27.1
| 0.0 |
1997-Mar-11 Tue
| 17.26
| ###
| ###
| ###
| 2,410,953
| 0
| ###
| ###
| 0.0 |
1997-Mar-10 Mon
| 17.121
| 17.25
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
1997-Mar-07 Fri
| ###
| ###
| 16.83
| ###
| 1,988,346
| ###
| ###
| ###
| 0.0 |
1997-Mar-06 Thu
| ###
| ###
| ###
| ###
| 1,719,640
| 0
| ###
| ###
| 0.0 |
1997-Mar-05 Wed
| 16.982
| ###
| 16.83
| ###
|
|
| 70.2
| 70.2
| 0.0 |
1997-Mar-04 Tue
| ###
| 17.2
| 16.87
| ###
| 3,463,041
| ###
| ###
| ###
| 0.0 |
1997-Mar-03 Mon
| ###
| ###
| 16.76
| 16.78
|
|
| 23.8
| 23.8
| 1.2 |
1997-Feb-28 Fri
| 17.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-27 Thu
| ###
| 17.53
| ###
| ###
| 4,175,458
| 36,597,889
| 26.3
| 26.3
| 0.0 |
1997-Feb-26 Wed
| ###
| ###
| 17.52
| 17.55
|
|
| 15.4
| 15.4
| ### |
1997-Feb-25 Tue
| ###
| ###
| ###
| 17.86
| 3,005,973
| 0
| ###
| ###
| 1.3 |
1997-Feb-24 Mon
| 17.787
| 17.88
| 17.7
| 17.77
|
|
| ###
| ###
| ### |
1997-Feb-21 Fri
| ###
| 17.75
| 17.45
| 17.75
|
|
| 74.3
| 74.3
| 1.3 |
1997-Feb-20 Thu
| 17.647
| 17.7
| 17.5
| ###
|
|
| 29.4
| 29.4
| 0.0 |
1997-Feb-19 Wed
| ###
| 18.054
| ###
| ###
| 2,201,925
| 19,876,776
| ###
| ###
| 0.0 |
1997-Feb-18 Tue
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
1997-Feb-17 Mon
| 17.85
| ###
| 17.84
| ###
|
|
| 73.9
| 73.9
| 0.0 |
1997-Feb-14 Fri
| ###
| ###
| ###
| 17.954
|
|
| ###
| ###
| 1.3 |
1997-Feb-13 Thu
| 17.942
| ###
| 17.82
| ###
| 3,969,825
| 35,371,140
| 63.6
| 63.6
| 0.0 |
1997-Feb-12 Wed
| ###
| ###
| ###
| 17.78
|
|
| ###
| ###
| 1.3 |
1997-Feb-11 Tue
| 17.58
| ###
| 17.48
| ###
|
|
| 72.1
| 72.1
| 0.0 |
1997-Feb-10 Mon
| 17.823
| ###
| ###
| ###
| 2,094,586
| 0
| ###
| ###
| 0.0 |
1997-Feb-07 Fri
| ###
| ###
| 17.71
| 17.73
| 1,835,621
| 16,254,423
| 23.6
| 23.6
| ### |
1997-Feb-06 Thu
| 17.71
| 17.75
| 17.5
| ###
|
|
| 21.4
| 21.4
| 0.0 |
1997-Feb-05 Wed
| 17.485
| 17.78
| 17.45
| 17.78
| 2,400,642
| ###
| 81.0
| 81.0
| 1.3 |
1997-Feb-04 Tue
| ###
| 17.77
| 17.45
| 17.45
| 3,789,523
| ###
| 19.0
| 19.0
| ### |
1997-Feb-03 Mon
| 17.846
| ###
| 17.72
| 17.75
| 1,731,243
| ###
| 28.9
| 28.9
| 1.3 |
1997-Jan-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-30 Thu
| 18.058
| ###
| ###
| ###
| 3,904,889
| 0
| ###
| ###
| 0.0 |
1997-Jan-29 Wed
| ###
| ###
| ###
| ###
| 2,719,088
| 0
| 68.1
| 68.1
| 0.0 |
1997-Jan-28 Tue
| 17.947
| ###
| 17.72
| 17.87
| 2,743,243
| ###
| ###
| ###
| ### |
1997-Jan-24 Fri
| ###
| ###
| ###
| ###
| 3,972,681
| 0
| 35.3
| 35.3
| 0.0 |
1997-Jan-23 Thu
| 18.171
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-22 Wed
| ###
| 18.46
| 18.23
| 18.25
|
|
| ###
| ###
| ### |
1997-Jan-21 Tue
| 18.577
| 18.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-20 Mon
| ###
| ###
| 18.55
| ###
|
|
| 22.3
| 22.3
| 0.0 |
1997-Jan-17 Fri
| ###
| ###
| ###
| 18.7
| 2,618,578
| 0
| 22.2
| 22.2
| 1.3 |
1997-Jan-16 Thu
| ###
| 18.82
| 18.58
| 18.82
| 4,389,383
| ###
| 79.1
| 79.1
| 1.3 |
1997-Jan-15 Wed
| 18.42
| 18.7
| 18.4
| ###
| 4,509,780
| ###
| 75.6
| 75.6
| 0.0 |
1997-Jan-14 Tue
| ###
| 18.45
| 18.26
| 18.26
| 3,442,354
| ###
| ###
| ###
| 1.3 |
1997-Jan-13 Mon
| ###
| 18.4
| ###
| ###
| 4,331,050
| ###
| 78.4
| 78.4
| 0.0 |
1997-Jan-10 Fri
| ###
| ###
| ###
| ###
| 3,541,278
| 0
| 30.1
| 30.1
| 0.0 |
1997-Jan-09 Thu
| ###
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
1997-Jan-08 Wed
| 17.842
| ###
| 17.81
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-07 Tue
| ###
| ###
| 17.8
| 17.82
|
|
| 33.2
| 33.2
| 1.3 |
1997-Jan-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-03 Fri
| 17.72
| 17.83
| 17.71
| 17.73
|
|
| 76.8
| 76.8
| ### |
1997-Jan-02 Thu
| 17.779
| 17.88
| ###
| 17.82
| 1,378,841
| ###
| ###
| ###
| 1.3 |
1996-Dec-31 Tue
| ###
| ###
| 17.77
| ###
| 2,215,186
| 19,681,927
| ###
| ###
| 0.0 |
1996-Dec-30 Mon
| ###
| 17.84
| ###
| 17.8
|
|
| ###
| ###
| ### |
1996-Dec-27 Fri
| 17.452
| 17.55
| 17.45
| 17.55
| 881,389
| ###
| ###
| ###
| ### |
1996-Dec-24 Tue
| 17.479
| 17.479
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-23 Mon
| ###
| 17.7
| 17.4
| 17.47
| 1,887,252
| 33,121,272
| 69.4
| 69.4
| 1.2 |
1996-Dec-20 Fri
| ###
| 17.59
| ###
| 17.48
| 27,394,975
| ###
| ###
| ###
| 1.2 |
1996-Dec-19 Thu
| 17.058
| ###
| ###
| ###
| 6,305,951
| 0
| ###
| ###
| 0.0 |
1996-Dec-18 Wed
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
1996-Dec-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-16 Mon
| 17.25
| 17.45
| 17.25
| ###
| 3,031,923
| ###
| ###
| ###
| 0.0 |
1996-Dec-13 Fri
| 17.24
| ###
| ###
| 17.2
|
|
| ###
| ###
| 1.2 |
1996-Dec-12 Thu
| ###
| 17.55
| ###
| 17.48
| 2,802,179
| 24,589,120
| ###
| ###
| 1.2 |
1996-Dec-11 Wed
| ###
| 17.85
| 17.49
| 17.55
|
|
| ###
| ###
| ### |
1996-Dec-10 Tue
| ###
| 17.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-09 Mon
| ###
| 17.72
| 17.55
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-06 Fri
| ###
| ###
| 17.2
| 17.48
|
|
| 41.2
| 41.2
| 1.2 |
1996-Dec-05 Thu
| ###
| ###
| 17.582
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-04 Wed
| ###
| 17.75
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
1996-Dec-03 Tue
| 17.84
| ###
| 17.78
| 17.8
| 2,069,543
| ###
| 34.0
| 34.0
| ### |
1996-Dec-02 Mon
| ###
| ###
| 17.8
| ###
| 2,288,125
| ###
| ###
| ###
| 0.0 |
1996-Nov-29 Fri
| 18.121
| 18.142
| ###
| ###
| 23,620,570
| ###
| 22.2
| 22.2
| 0.0 |
1996-Nov-28 Thu
| 17.978
| 18.2
| 17.945
| ###
| 5,453,047
| ###
| ###
| ###
| 0.0 |
1996-Nov-27 Wed
| ###
| ###
| 17.85
| ###
| 4,822,929
| 43,044,641
| 70.4
| 70.4
| 0.0 |
1996-Nov-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-25 Mon
| 18.228
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
1996-Nov-22 Fri
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
1996-Nov-21 Thu
| 18.175
| ###
| ###
| ###
| 5,023,483
| 0
| 30.2
| 30.2
| 0.0 |
1996-Nov-20 Wed
| ###
| ###
| ###
| ###
|
|
| 88.1
| 88.1
| 0.0 |
1996-Nov-19 Tue
| ###
| 17.84
| ###
| ###
| 2,848,821
| 25,411,483
| ###
| ###
| 0.0 |
1996-Nov-18 Mon
| 17.652
| ###
| ###
| 17.84
| 5,907,659
| 0
| ###
| ###
| 1.3 |
1996-Nov-15 Fri
| 17.285
| 17.55
| 17.23
| 17.52
|
|
| 78.8
| 78.8
| ### |
1996-Nov-14 Thu
| 16.88
| 17.29
| 16.88
| 17.21
|
|
| 84.8
| 84.8
| ### |
1996-Nov-13 Wed
| 16.577
| 16.85
| 16.55
| 16.78
|
|
| ###
| ###
| 1.2 |
1996-Nov-12 Tue
| 16.555
| ###
| 16.5
| 16.54
| 2,508,356
| ###
| 30.4
| 30.4
| ### |
1996-Nov-11 Mon
| 16.759
| 16.8
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
1996-Nov-07 Thu
| ###
| 16.85
| 16.49
| 16.5
|
|
| ###
| ###
| 1.2 |
1996-Nov-06 Wed
| 16.89
| ###
| ###
| 16.71
|
|
| 14.5
| 14.5
| ### |
1996-Nov-05 Tue
| ###
| ###
| 16.84
| 16.84
|
|
| ###
| ###
| 1.2 |
1996-Nov-04 Mon
| 16.846
| ###
| 16.78
| ###
|
|
| 71.4
| 71.4
| 0.0 |
1996-Nov-01 Fri
| ###
| 17.2
| 16.76
| 16.85
| 8,564,420
| 145,423,851
| 75.0
| 75.0
| ### |
1996-Oct-31 Thu
| 16.7
| 16.83
| 16.57
| 16.75
|
|
| 69.1
| 69.1
| ### |
1996-Oct-30 Wed
| 16.55
| 16.8
| 16.5
| 16.7
|
|
| ###
| ###
| 1.2 |
1996-Oct-29 Tue
| 16.743
| ###
| 16.71
| 16.79
|
|
| 78.8
| 78.8
| ### |
1996-Oct-28 Mon
| ###
| 17.23
| 16.8
| 16.85
|
|
| ###
| ###
| ### |
1996-Oct-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-24 Thu
| 17.252
| 17.54
| 17.252
| 17.52
|
|
| ###
| ###
| ### |
1996-Oct-23 Wed
| 17.277
| ###
| ###
| 17.24
|
|
| ###
| ###
| ### |
1996-Oct-22 Tue
| 17.444
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
1996-Oct-21 Mon
| ###
| 17.52
| ###
| 17.45
|
|
| 84.9
| 84.9
| ### |
1996-Oct-18 Fri
| ###
| 17.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-17 Thu
| 17.186
| 17.41
| ###
| 17.27
|
|
| 73.7
| 73.7
| ### |
1996-Oct-16 Wed
| ###
| ###
| 16.85
| 17.22
|
|
| 85.3
| 85.3
| 1.2 |
1996-Oct-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-14 Mon
| ###
| 16.87
| ###
| 16.84
|
|
| ###
| ###
| 1.2 |
1996-Oct-11 Fri
| 16.289
| ###
| 16.283
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-10 Thu
| ###
| ###
| ###
| 16.29
|
|
| 75.9
| 75.9
| ### |
1996-Oct-09 Wed
| ###
| 16.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-08 Tue
| 16.682
| 16.73
| ###
| ###
|
|
| 11.5
| 11.5
| 0.0 |
1996-Oct-07 Mon
| ###
| 16.76
| 16.55
| 16.75
|
|
| ###
| ###
| ### |
1996-Oct-04 Fri
| 16.41
| 16.5
| ###
| 16.44
|
|
| ###
| ###
| 1.2 |
1996-Oct-03 Thu
| ###
| ###
| 16.45
| 16.48
|
|
| 23.1
| 23.1
| 1.2 |
1996-Oct-02 Wed
| ###
| 16.4
| ###
| 16.4
|
|
| ###
| ###
| ### |
1996-Oct-01 Tue
| 16.152
| 16.2
| 15.86
| ###
|
|
| 31.0
| 31.0
| 0.0 |
1996-Sep-30 Mon
| ###
| 16.42
| 16.2
| 16.2
|
|
| 16.7
| 16.7
| 1.2 |
1996-Sep-27 Fri
| 16.323
| 16.5
| 16.28
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-26 Thu
| ###
| 16.4
| 16.2
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-25 Wed
| ###
| 16.2
| ###
| 16.2
|
|
| 68.8
| 68.8
| 1.2 |
1996-Sep-24 Tue
| 15.845
| ###
| 15.75
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-23 Mon
| 16.027
| 16.059
| 15.75
| 15.82
|
|
| 23.6
| 23.6
| ### |
1996-Sep-20 Fri
| 16.072
| 16.23
| 15.8
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-19 Thu
| 15.752
| ###
| 15.75
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-18 Wed
| ###
| 16.082
| 15.7
| 15.72
|
|
| ###
| ###
| 1.1 |
1996-Sep-17 Tue
| 16.473
| ###
| ###
| ###
|
|
| 8.9
| 8.9
| 0.0 |
1996-Sep-16 Mon
| ###
| ###
| 16.48
| 16.48
|
|
| ###
| ###
| 1.2 |
1996-Sep-13 Fri
| 16.22
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
1996-Sep-12 Thu
| 16.29
| 16.29
| 15.58
| ###
|
|
| 15.8
| 15.8
| 0.0 |
1996-Sep-11 Wed
| ###
| ###
| ###
| ###
|
|
| 8.5
| 8.5
| 0.0 |
1996-Sep-10 Tue
| ###
| ###
| ###
| ###
|
|
| 12.7
| 12.7
| 0.0 |
1996-Sep-09 Mon
| ###
| ###
| 16.8
| 16.84
|
|
| 25.3
| 25.3
| 1.2 |
1996-Sep-06 Fri
| 16.982
| ###
| 16.75
| 16.78
|
|
| 17.1
| 17.1
| 1.2 |
1996-Sep-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-04 Wed
| 17.223
| 17.28
| ###
| 17.23
|
|
| ###
| ###
| ### |
1996-Sep-03 Tue
| ###
| 17.27
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
1996-Sep-02 Mon
| ###
| 17.27
| ###
| 17.2
|
|
| 77.6
| 77.6
| 1.2 |
1996-Aug-30 Fri
| ###
| 17.4
| 17.2
| 17.22
|
|
| 19.5
| 19.5
| 1.2 |
1996-Aug-29 Thu
| ###
| ###
| ###
| 17.4
|
|
| ###
| ###
| 1.2 |
1996-Aug-28 Wed
| 17.42
| ###
| 17.4
| 17.57
|
|
| ###
| ###
| 1.3 |
1996-Aug-27 Tue
| 17.578
| 17.578
| ###
| 17.41
|
|
| 18.6
| 18.6
| ### |
1996-Aug-26 Mon
| ###
| ###
| 17.5
| 17.58
|
|
| ###
| ###
| 1.3 |
1996-Aug-23 Fri
| 17.553
| ###
| 17.48
| ###
|
|
| 74.1
| 74.1
| 0.0 |
1996-Aug-22 Thu
| ###
| 17.71
| 17.44
| 17.49
|
|
| ###
| ###
| ### |
1996-Aug-21 Wed
| 17.49
| 17.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-20 Tue
| 17.678
| 17.75
| 17.5
| 17.5
|
|
| 19.3
| 19.3
| 1.3 |
1996-Aug-19 Mon
| 17.225
| 17.56
| ###
| 17.54
|
|
| ###
| ###
| 1.3 |
1996-Aug-16 Fri
| ###
| 17.2
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
1996-Aug-15 Thu
| ###
| 17.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-14 Wed
| ###
| ###
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
1996-Aug-13 Tue
| 17.089
| 17.28
| ###
| 17.25
|
|
| 77.7
| 77.7
| 1.2 |
1996-Aug-12 Mon
| ###
| 17.2
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
1996-Aug-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-08 Thu
| ###
| 17.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-07 Wed
| ###
| ###
| 16.72
| ###
|
|
| 75.3
| 75.3
| 0.0 |
1996-Aug-06 Tue
| ###
| ###
| 16.76
| 16.82
|
|
| 22.6
| 22.6
| ### |
1996-Aug-05 Mon
| ###
| ###
| 16.83
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-02 Fri
| ###
| ###
| 16.75
| 16.75
|
|
| 13.2
| 13.2
| ### |
1996-Aug-01 Thu
| 17.051
| 17.2
| 16.81
| 16.85
|
|
| 16.9
| 16.9
| ### |
1996-Jul-31 Wed
| ###
| ###
| 16.82
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-30 Tue
| ###
| 16.685
| 16.46
| ###
|
|
| 25.4
| 25.4
| 0.0 |
1996-Jul-29 Mon
| 16.853
| ###
| ###
| 16.71
|
|
| ###
| ###
| ### |
1996-Jul-26 Fri
| 16.451
| 16.7
| 16.4
| 16.7
|
|
| 84.2
| 84.2
| 1.2 |
1996-Jul-25 Thu
| 16.241
| 16.45
| 16.22
| 16.25
|
|
| ###
| ###
| ### |
1996-Jul-24 Wed
| ###
| 16.58
| ###
| 16.2
|
|
| ###
| ###
| 1.2 |
1996-Jul-23 Tue
| ###
| 16.72
| 16.49
| 16.58
|
|
| 28.7
| 28.7
| 1.2 |
1996-Jul-22 Mon
| 16.645
| 16.75
| 16.56
| 16.75
|
|
| 81.4
| 81.4
| ### |
1996-Jul-19 Fri
| 16.481
| ###
| 16.44
| ###
|
|
| 74.9
| 74.9
| 0.0 |
1996-Jul-18 Thu
| ###
| ###
| ###
| 16.2
|
|
| 74.0
| 74.0
| 1.2 |
1996-Jul-17 Wed
| ###
| 16.287
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
1996-Jul-16 Tue
| ###
| 16.271
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-15 Mon
| ###
| 16.85
| 16.5
| 16.5
|
|
| ###
| ###
| 1.2 |
1996-Jul-12 Fri
| 16.857
| 16.925
| ###
| 16.7
|
|
| ###
| ###
| 1.2 |
1996-Jul-11 Thu
| 17.388
| 17.388
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-10 Wed
| 17.347
| 17.429
| 17.27
| 17.27
|
|
| ###
| ###
| ### |
1996-Jul-09 Tue
| 17.021
| ###
| 17.021
| 17.27
|
|
| ###
| ###
| ### |
1996-Jul-08 Mon
| 16.988
| ###
| 16.981
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-05 Fri
| ###
| 17.27
| ###
| 17.25
|
|
| 75.6
| 75.6
| 1.2 |
1996-Jul-04 Thu
| 17.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-03 Wed
| 17.628
| ###
| 17.22
| 17.25
|
|
| ###
| ###
| 1.2 |
1996-Jul-02 Tue
| 17.43
| 17.54
| 17.28
| 17.51
|
|
| ###
| ###
| ### |
1996-Jul-01 Mon
| ###
| ###
| 17.29
| ###
|
|
| ###
| ###
| 0.0 |
|