End of day Prices (full format), 38400 Days for (BIL) BRAMBLES INDUSTRIES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2006-Dec-13 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-12 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-11 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-08 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-07 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-06 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-05 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-04 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-01 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-30 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-29 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-28 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-24 Fri
| ###
| ###
| 12.84
| ###
| 35,872,674
| ###
| ###
| ###
| 0.0 |
2006-Nov-23 Thu
| ###
| ###
| ###
| ###
| 24,438,383
| 0
| ###
| ###
| 0.0 |
2006-Nov-22 Wed
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2006-Nov-21 Tue
| 12.79
| 12.89
| ###
| 12.82
| 14,129,425
| 91,064,144
| ###
| ###
| 0.9 |
2006-Nov-20 Mon
| ###
| ###
| 12.72
| 12.72
| 9,405,649
| 59,819,927
| 26.1
| 26.1
| 0.9 |
2006-Nov-17 Fri
| 12.78
| 12.85
| ###
| 12.83
|
|
| 67.8
| 67.8
| ### |
2006-Nov-16 Thu
| 12.77
| 12.84
| 12.76
| 12.79
| 10,139,077
| 129,780,185
| 75.5
| 75.5
| ### |
2006-Nov-15 Wed
| 12.8
| ###
| 12.75
| 12.75
| 17,227,443
| 109,824,949
| 33.7
| 33.7
| ### |
2006-Nov-14 Tue
| ###
| ###
| 12.57
| ###
| 7,309,941
| 45,942,979
| ###
| ###
| 0.0 |
2006-Nov-13 Mon
| 12.57
| ###
| 12.57
| ###
| 2,689,970
| ###
| 74.6
| 74.6
| 0.0 |
2006-Nov-10 Fri
| ###
| 12.74
| 12.57
| ###
| 5,087,870
| ###
| ###
| ###
| 0.0 |
2006-Nov-09 Thu
| ###
| ###
| 12.45
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2006-Nov-08 Wed
| ###
| ###
| 12.55
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-07 Tue
| 12.54
| ###
| 12.53
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2006-Nov-06 Mon
| 12.49
| 12.5
| 12.42
| 12.45
| 4,682,250
| ###
| 32.7
| 32.7
| ### |
2006-Nov-03 Fri
| 12.7
| 12.7
| 12.5
| 12.54
|
|
| 21.6
| 21.6
| 0.9 |
2006-Nov-02 Thu
| 12.55
| 12.82
| 12.54
| 12.75
| 16,893,522
| 214,209,858
| 79.5
| 79.5
| ### |
2006-Nov-01 Wed
| 12.5
| 12.55
| 12.4
| 12.46
| 5,267,881
| ###
| ###
| ###
| 0.9 |
2006-Oct-31 Tue
| 12.59
| ###
| 12.48
| 12.48
|
|
| 28.3
| 28.3
| ### |
2006-Oct-30 Mon
| ###
| ###
| 12.53
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-27 Fri
| 12.8
| 12.89
| ###
| ###
| 10,280,247
| ###
| 27.0
| 27.0
| 0.0 |
2006-Oct-26 Thu
| 12.8
| ###
| 12.77
| 12.85
| 5,570,452
| ###
| ###
| ###
| 0.9 |
2006-Oct-25 Wed
| 12.75
| 12.75
| ###
| 12.7
|
|
| 31.7
| 31.7
| 0.9 |
2006-Oct-24 Tue
| 12.75
| 12.78
| ###
| 12.7
|
|
| ###
| ###
| 0.9 |
2006-Oct-23 Mon
| ###
| 12.72
| 12.52
| 12.7
| 3,857,586
| ###
| ###
| ###
| 0.9 |
2006-Oct-20 Fri
| 12.56
| ###
| 12.49
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2006-Oct-19 Thu
| 12.59
| ###
| 12.47
| 12.47
| 11,246,243
| 70,120,325
| ###
| ###
| ### |
2006-Oct-18 Wed
| ###
| ###
| ###
| 12.52
|
|
| ###
| ###
| 0.9 |
2006-Oct-17 Tue
| 12.78
| 12.8
| 12.55
| ###
| 6,903,485
| 87,501,672
| 28.6
| 28.6
| 0.0 |
2006-Oct-16 Mon
| 12.82
| ###
| 12.75
| 12.8
| 4,787,485
| ###
| ###
| ###
| 0.9 |
2006-Oct-13 Fri
| 12.85
| 12.86
| ###
| 12.8
| 12,124,385
| ###
| ###
| ###
| 0.9 |
2006-Oct-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-11 Wed
| 13.5
| ###
| ###
| ###
| 16,065,273
| 0
| ###
| ###
| 0.0 |
2006-Oct-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-09 Mon
| 12.87
| 12.88
| 12.7
| 12.73
|
|
| 22.9
| 22.9
| ### |
2006-Oct-06 Fri
| ###
| 13.26
| 12.86
| 12.89
| 6,498,921
| ###
| 18.6
| 18.6
| ### |
2006-Oct-05 Thu
| 13.25
| ###
| ###
| 13.2
|
|
| 26.2
| 26.2
| 0.9 |
2006-Oct-04 Wed
| 12.82
| 13.44
| 12.82
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2006-Oct-03 Tue
| 12.55
| 12.8
| 12.5
| 12.76
|
|
| 84.2
| 84.2
| ### |
2006-Oct-02 Mon
| ###
| ###
| 12.53
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-29 Fri
| 12.57
| 12.89
| 12.57
| 12.75
|
|
| 76.1
| 76.1
| ### |
2006-Sep-28 Thu
| ###
| 13.51
| 12.23
| 12.84
| 12,049,771
| 155,080,552
| 92.5
| 92.5
| 0.9 |
2006-Sep-27 Wed
| ###
| ###
| ###
| 12.28
|
|
| 81.1
| 81.1
| 0.9 |
2006-Sep-26 Tue
| 11.82
| 11.89
| 11.75
| 11.86
| 5,222,683
| ###
| ###
| ###
| 0.8 |
2006-Sep-25 Mon
| ###
| ###
| 11.78
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2006-Sep-22 Fri
| 11.45
| ###
| ###
| ###
| 9,242,721
| 0
| 95.4
| 95.4
| 0.0 |
2006-Sep-21 Thu
| 11.44
| 11.48
| ###
| 11.42
| 5,166,224
| 29,654,125
| 37.2
| 37.2
| 0.8 |
2006-Sep-20 Wed
| 11.56
| 11.59
| ###
| ###
| 4,229,826
| 24,511,841
| 20.8
| 20.8
| 0.0 |
2006-Sep-19 Tue
| 11.78
| 11.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-18 Mon
| 11.86
| 11.86
| ###
| 11.72
| 16,060,725
| ###
| 21.8
| 21.8
| 0.8 |
2006-Sep-15 Fri
| ###
| 12.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-14 Thu
| ###
| 12.57
| 12.25
| ###
| 20,049,558
| ###
| 66.7
| 66.7
| 0.0 |
2006-Sep-13 Wed
| 11.78
| ###
| 11.77
| ###
| 20,085,825
| 118,205,080
| ###
| ###
| 0.0 |
2006-Sep-12 Tue
| 11.75
| 11.75
| 11.58
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-11 Mon
| ###
| ###
| 11.76
| 11.8
|
|
| ###
| ###
| 0.8 |
2006-Sep-08 Fri
| ###
| ###
| 11.87
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-07 Thu
| 11.87
| ###
| 11.83
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-06 Wed
| 11.88
| ###
| 11.81
| 11.82
| 8,518,024
| ###
| 32.2
| 32.2
| 0.8 |
2006-Sep-05 Tue
| 11.85
| ###
| 11.84
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-04 Mon
| 11.78
| 11.88
| 11.78
| 11.8
| 4,923,152
| 58,240,888
| ###
| ###
| 0.8 |
2006-Sep-01 Fri
| 11.88
| ###
| 11.7
| 11.73
| 6,351,580
| 37,156,743
| 22.3
| 22.3
| 0.8 |
2006-Aug-31 Thu
| 11.79
| ###
| 11.79
| ###
| 10,469,247
| ###
| ###
| ###
| 0.0 |
2006-Aug-30 Wed
| ###
| 11.79
| ###
| 11.74
| 7,932,843
| ###
| ###
| ###
| 0.8 |
2006-Aug-29 Tue
| 11.57
| ###
| 11.54
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-28 Mon
| 11.47
| ###
| 11.44
| 11.5
|
|
| 74.2
| 74.2
| ### |
2006-Aug-25 Fri
| ###
| 11.52
| ###
| 11.5
|
|
| 73.8
| 73.8
| ### |
2006-Aug-24 Thu
| 11.48
| 11.5
| 11.29
| ###
| 15,915,986
| ###
| 25.1
| 25.1
| 0.0 |
2006-Aug-23 Wed
| ###
| 11.78
| ###
| 11.5
| 32,998,478
| ###
| 89.8
| 89.8
| ### |
2006-Aug-22 Tue
| 10.8
| 10.89
| 10.75
| 10.84
|
|
| ###
| ###
| 0.8 |
2006-Aug-21 Mon
| 10.76
| 10.81
| ###
| 10.72
| 3,664,377
| 19,805,957
| 29.6
| 29.6
| 0.8 |
2006-Aug-18 Fri
| 10.79
| 10.84
| 10.71
| 10.76
|
|
| ###
| ###
| 0.8 |
2006-Aug-17 Thu
| 10.7
| 10.85
| ###
| 10.82
| 3,902,687
| 21,172,076
| 72.5
| 72.5
| 0.8 |
2006-Aug-16 Wed
| 10.74
| 10.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-15 Tue
| 10.72
| 10.75
| ###
| ###
| 2,376,928
| 12,775,988
| ###
| ###
| 0.0 |
2006-Aug-14 Mon
| 10.52
| 10.79
| 10.52
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2006-Aug-11 Fri
| 10.54
| 10.59
| 10.46
| 10.55
| 4,568,455
| 48,082,988
| ###
| ###
| ### |
2006-Aug-10 Thu
| 10.52
| ###
| 10.52
| 10.56
|
|
| 71.3
| 71.3
| 0.8 |
2006-Aug-09 Wed
| ###
| ###
| 10.59
| ###
| 4,038,878
| 21,385,859
| ###
| ###
| 0.0 |
2006-Aug-08 Tue
| ###
| 10.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-07 Mon
| 10.76
| 10.76
| ###
| 10.72
| 2,148,940
| ###
| ###
| ###
| 0.8 |
2006-Aug-04 Fri
| 10.8
| 10.86
| ###
| 10.71
|
|
| 30.1
| 30.1
| ### |
2006-Aug-03 Thu
| 10.79
| 10.87
| 10.75
| 10.86
|
|
| ###
| ###
| 0.8 |
2006-Aug-02 Wed
| ###
| 10.79
| ###
| 10.71
|
|
| ###
| ###
| ### |
2006-Aug-01 Tue
| ###
| ###
| 10.77
| 10.81
|
|
| ###
| ###
| 0.8 |
2006-Jul-31 Mon
| 10.87
| 10.89
| 10.78
| 10.86
|
|
| ###
| ###
| 0.8 |
2006-Jul-28 Fri
| ###
| ###
| 10.81
| 10.82
| 4,611,881
| ###
| ###
| ###
| 0.8 |
2006-Jul-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-26 Wed
| ###
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2006-Jul-25 Tue
| 10.85
| 10.85
| 10.77
| 10.81
|
|
| 34.0
| 34.0
| 0.8 |
2006-Jul-24 Mon
| ###
| 10.71
| 10.53
| ###
| 1,805,954
| ###
| ###
| ###
| 0.0 |
2006-Jul-21 Fri
| 10.55
| ###
| 10.47
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2006-Jul-20 Thu
| ###
| ###
| 10.58
| ###
| 3,752,373
| 19,850,053
| 70.5
| 70.5
| 0.0 |
2006-Jul-19 Wed
| 10.5
| ###
| 10.49
| 10.49
|
|
| 39.5
| 39.5
| ### |
2006-Jul-18 Tue
| 10.4
| 10.5
| ###
| ###
| 3,704,427
| 19,448,241
| 37.2
| 37.2
| 0.0 |
2006-Jul-17 Mon
| ###
| 10.44
| 10.28
| 10.4
| 1,872,889
| ###
| ###
| ###
| 0.7 |
2006-Jul-14 Fri
| ###
| ###
| 10.48
| 10.48
| 2,569,943
| ###
| ###
| ###
| 0.7 |
2006-Jul-13 Thu
| 10.85
| 10.86
| 10.73
| 10.74
| 1,856,189
| ###
| ###
| ###
| 0.8 |
2006-Jul-12 Wed
| 10.82
| ###
| 10.81
| 10.89
| 2,261,286
| 12,222,250
| 72.0
| 72.0
| 0.8 |
2006-Jul-11 Tue
| 10.78
| 10.87
| 10.78
| 10.79
|
|
| 72.8
| 72.8
| ### |
2006-Jul-10 Mon
| 10.8
| 10.83
| 10.77
| 10.8
|
|
| ###
| ###
| ### |
2006-Jul-07 Fri
| ###
| ###
| 10.88
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-06 Thu
| 10.86
| ###
| 10.77
| 10.87
| 4,035,724
| 21,732,373
| 61.0
| 61.0
| ### |
2006-Jul-05 Wed
| ###
| ###
| ###
| ###
| 6,152,671
| 0
| ###
| ###
| 0.0 |
2006-Jul-04 Tue
| ###
| ###
| 10.89
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-03 Mon
| ###
| ###
| 10.76
| 10.81
|
|
| ###
| ###
| 0.8 |
2006-Jun-30 Fri
| ###
| ###
| 10.82
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2006-Jun-28 Wed
| 10.49
| 10.53
| 10.42
| 10.5
| 3,745,448
| ###
| ###
| ###
| 0.8 |
2006-Jun-27 Tue
| 10.45
| ###
| 10.45
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-26 Mon
| 10.5
| 10.5
| ###
| 10.4
|
|
| 32.1
| 32.1
| 0.7 |
2006-Jun-23 Fri
| 10.59
| ###
| 10.51
| 10.51
|
|
| 31.6
| 31.6
| ### |
2006-Jun-22 Thu
| 10.53
| ###
| 10.52
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2006-Jun-21 Wed
| 10.57
| ###
| 10.54
| 10.59
|
|
| 71.1
| 71.1
| ### |
2006-Jun-20 Tue
| ###
| ###
| 10.52
| 10.54
| 17,115,649
| ###
| ###
| ###
| 0.8 |
2006-Jun-19 Mon
| 10.7
| 10.8
| ###
| ###
|
|
| 43.4
| 43.4
| 0.0 |
2006-Jun-16 Fri
| ###
| 10.74
| ###
| ###
| 5,522,280
| 29,654,643
| ###
| ###
| 0.0 |
2006-Jun-15 Thu
| 10.49
| 10.56
| 10.47
| 10.47
|
|
| ###
| ###
| 0.7 |
2006-Jun-14 Wed
| ###
| 10.4
| ###
| 10.4
|
|
| ###
| ###
| 0.7 |
2006-Jun-13 Tue
| 10.75
| 10.75
| 10.45
| 10.53
| 4,358,052
| 46,195,351
| ###
| ###
| 0.8 |
2006-Jun-09 Fri
| ###
| 10.83
| ###
| 10.8
|
|
| ###
| ###
| ### |
2006-Jun-08 Thu
| 10.83
| 10.86
| ###
| ###
| 19,083,747
| 103,624,746
| 37.2
| 37.2
| 0.0 |
2006-Jun-07 Wed
| ###
| ###
| 10.87
| 10.89
| 4,298,972
| ###
| ###
| ###
| 0.8 |
2006-Jun-06 Tue
| ###
| ###
| 10.88
| ###
| 4,042,277
| 21,989,986
| 83.1
| 83.1
| 0.0 |
2006-Jun-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-02 Fri
| ###
| ###
| ###
| ###
| 3,400,649
| 0
| 36.6
| 36.6
| 0.0 |
2006-Jun-01 Thu
| ###
| ###
| 10.86
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-30 Tue
| 10.87
| ###
| 10.84
| ###
| 3,365,370
| ###
| ###
| ###
| 0.0 |
2006-May-29 Mon
| ###
| ###
| 10.8
| 10.85
|
|
| ###
| ###
| 0.8 |
2006-May-26 Fri
| 10.7
| ###
| ###
| 10.86
| 4,642,672
| 0
| ###
| ###
| 0.8 |
2006-May-25 Thu
| 10.53
| 10.56
| 10.46
| 10.52
|
|
| ###
| ###
| ### |
2006-May-24 Wed
| ###
| ###
| 10.51
| 10.57
|
|
| 27.3
| 27.3
| 0.8 |
2006-May-23 Tue
| 10.46
| 10.57
| 10.41
| 10.42
|
|
| 40.1
| 40.1
| 0.7 |
2006-May-22 Mon
| ###
| 10.75
| 10.22
| 10.43
| 3,046,426
| 31,941,776
| 43.6
| 43.6
| 0.7 |
2006-May-19 Fri
| 10.76
| 10.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-18 Thu
| 10.77
| 10.84
| ###
| 10.7
|
|
| 39.9
| 39.9
| 0.8 |
2006-May-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-16 Tue
| ###
| ###
| 10.88
| ###
| 8,285,654
| 45,073,957
| 43.4
| 43.4
| 0.0 |
2006-May-15 Mon
| ###
| ###
| ###
| ###
| 3,519,474
| 0
| 42.6
| 42.6
| 0.0 |
2006-May-12 Fri
| ###
| ###
| 11.26
| 11.28
|
|
| ###
| ###
| 0.8 |
2006-May-11 Thu
| 11.4
| 11.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-10 Wed
| 11.47
| 11.49
| ###
| 11.4
| 1,803,689
| ###
| ###
| ###
| 0.8 |
2006-May-09 Tue
| ###
| 11.4
| 11.25
| 11.4
|
|
| 73.5
| 73.5
| 0.8 |
2006-May-08 Mon
| ###
| 11.4
| 11.28
| ###
| 7,079,551
| ###
| ###
| ###
| 0.0 |
2006-May-05 Fri
| 11.27
| 11.29
| ###
| 11.26
| 6,019,921
| 33,982,454
| ###
| ###
| 0.8 |
2006-May-04 Thu
| 11.23
| 11.26
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2006-May-03 Wed
| ###
| ###
| ###
| ###
| 2,965,286
| 0
| 79.9
| 79.9
| 0.0 |
2006-May-02 Tue
| ###
| ###
| ###
| ###
| 9,123,073
| 0
| ###
| ###
| 0.0 |
2006-May-01 Mon
| 11.25
| ###
| 11.25
| 11.28
|
|
| ###
| ###
| 0.8 |
2006-Apr-28 Fri
| 11.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-27 Thu
| 11.2
| ###
| 11.2
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-26 Wed
| 10.86
| ###
| 10.84
| ###
| 4,910,540
| 26,615,126
| 82.7
| 82.7
| 0.0 |
2006-Apr-24 Mon
| 10.88
| ###
| 10.84
| 10.88
| 1,553,358
| ###
| ###
| ###
| 0.8 |
2006-Apr-21 Fri
| 10.87
| ###
| 10.82
| 10.89
| 1,496,083
| ###
| 66.3
| 66.3
| 0.8 |
2006-Apr-20 Thu
| ###
| ###
| 10.85
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-19 Wed
| 10.81
| ###
| 10.72
| ###
| 5,568,429
| 29,846,779
| ###
| ###
| 0.0 |
2006-Apr-18 Tue
| 10.76
| 10.8
| ###
| 10.74
| 3,282,377
| ###
| 33.0
| 33.0
| 0.8 |
2006-Apr-13 Thu
| 10.74
| 10.75
| ###
| 10.7
|
|
| 34.6
| 34.6
| 0.8 |
2006-Apr-11 Tue
| 10.77
| 10.84
| 10.75
| 10.82
| 4,034,578
| ###
| 70.4
| 70.4
| 0.8 |
2006-Apr-10 Mon
| 10.8
| 10.82
| 10.74
| 10.8
|
|
| 72.0
| 72.0
| ### |
2006-Apr-07 Fri
| 10.77
| 10.87
| 10.75
| 10.77
| 6,523,241
| ###
| ###
| ###
| ### |
2006-Apr-06 Thu
| 10.85
| 10.89
| 10.8
| 10.82
| 3,165,777
| 34,332,851
| 31.6
| 31.6
| 0.8 |
2006-Apr-05 Wed
| 10.75
| 10.8
| 10.72
| 10.74
|
|
| 35.4
| 35.4
| 0.8 |
2006-Apr-04 Tue
| 10.85
| ###
| 10.83
| 10.85
| 4,600,385
| 24,911,084
| ###
| ###
| 0.8 |
2006-Apr-03 Mon
| 10.76
| 10.86
| 10.73
| 10.82
| 3,083,475
| ###
| 67.7
| 67.7
| 0.8 |
2006-Mar-31 Fri
| 10.83
| 10.86
| 10.73
| 10.75
|
|
| 25.8
| 25.8
| 0.8 |
2006-Mar-30 Thu
| 10.75
| 10.81
| 10.7
| 10.78
| 4,359,959
| 46,891,359
| 69.5
| 69.5
| 0.8 |
2006-Mar-29 Wed
| 10.58
| ###
| 10.57
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2006-Mar-28 Tue
| 10.52
| ###
| 10.52
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2006-Mar-27 Mon
| 10.51
| 10.59
| 10.51
| 10.57
| 2,512,053
| 26,502,159
| 68.3
| 68.3
| 0.8 |
2006-Mar-24 Fri
| 10.5
| 10.5
| 10.42
| 10.47
| 1,995,158
| 20,869,352
| 31.5
| 31.5
| 0.7 |
2006-Mar-23 Thu
| 10.5
| ###
| 10.46
| 10.51
|
|
| 66.0
| 66.0
| ### |
2006-Mar-22 Wed
| 10.46
| 10.55
| 10.46
| 10.54
|
|
| 69.9
| 69.9
| 0.8 |
2006-Mar-21 Tue
| 10.51
| ###
| 10.51
| 10.58
| 4,474,073
| 23,511,253
| ###
| ###
| 0.8 |
2006-Mar-20 Mon
| 10.5
| ###
| 10.5
| ###
| 5,728,885
| 30,076,646
| ###
| ###
| 0.0 |
2006-Mar-17 Fri
| 10.5
| 10.55
| ###
| 10.45
|
|
| 32.0
| 32.0
| ### |
2006-Mar-16 Thu
| 10.41
| 10.49
| ###
| 10.46
|
|
| ###
| ###
| 0.7 |
2006-Mar-15 Wed
| 10.4
| 10.42
| 10.26
| ###
| 4,565,850
| 47,210,889
| 28.1
| 28.1
| 0.0 |
2006-Mar-14 Tue
| 10.44
| 10.46
| ###
| ###
| 3,009,574
| 15,740,072
| ###
| ###
| 0.0 |
2006-Mar-13 Mon
| 10.49
| 10.57
| 10.45
| 10.49
| 5,042,282
| 52,994,383
| ###
| ###
| ### |
2006-Mar-10 Fri
| ###
| 10.29
| ###
| 10.25
| 9,701,226
| ###
| 74.0
| 74.0
| 0.7 |
2006-Mar-09 Thu
| ###
| ###
| ###
| 10.22
|
|
| ###
| ###
| 0.7 |
2006-Mar-08 Wed
| ###
| ###
| ###
| ###
| 5,971,148
| 0
| 78.4
| 78.4
| 0.0 |
2006-Mar-07 Tue
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2006-Mar-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-03 Fri
| ###
| ###
| ###
| ###
| 4,499,741
| 0
| 64.9
| 64.9
| 0.0 |
2006-Mar-02 Thu
| ###
| ###
| ###
| ###
| 2,945,954
| 0
| ###
| ###
| 0.0 |
2006-Mar-01 Wed
| ###
| ###
| ###
| ###
| 4,561,523
| 0
| 42.7
| 42.7
| 0.0 |
2006-Feb-28 Tue
| ###
| ###
| ###
| ###
| 5,456,159
| 0
| 29.6
| 29.6
| 0.0 |
2006-Feb-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-24 Fri
| ###
| 10.25
| ###
| ###
| 7,949,228
| ###
| 32.4
| 32.4
| 0.0 |
2006-Feb-23 Thu
| ###
| ###
| ###
| ###
| 13,054,580
| 0
| 75.3
| 75.3
| 0.0 |
2006-Feb-22 Wed
| ###
| ###
| ###
| ###
| 5,226,350
| 0
| 30.2
| 30.2
| 0.0 |
2006-Feb-21 Tue
| 9.88
| ###
| 9.86
| ###
| 4,177,059
| ###
| 67.8
| 67.8
| 0.0 |
2006-Feb-20 Mon
| 9.82
| 9.88
| 9.82
| 9.85
|
|
| 66.1
| 66.1
| ### |
2006-Feb-17 Fri
| 9.81
| 9.88
| 9.8
| 9.81
|
|
| 70.1
| 70.1
| ### |
2006-Feb-16 Thu
| 9.81
| 9.87
| 9.74
| 9.79
| 1,632,451
| 16,006,182
| ###
| ###
| ### |
2006-Feb-15 Wed
| 9.85
| ###
| 9.76
| 9.8
|
|
| 35.3
| 35.3
| 0.7 |
2006-Feb-14 Tue
| 9.83
| 9.83
| 9.75
| 9.82
| 2,768,324
| ###
| ###
| ###
| ### |
2006-Feb-13 Mon
| ###
| ###
| 9.71
| 9.76
|
|
| ###
| ###
| 0.7 |
2006-Feb-10 Fri
| ###
| ###
| 9.84
| 9.84
|
|
| ###
| ###
| 0.7 |
2006-Feb-09 Thu
| 9.81
| 9.85
| 9.76
| 9.84
| 2,979,880
| 29,217,723
| ###
| ###
| 0.7 |
2006-Feb-08 Wed
| 9.88
| ###
| ###
| 9.76
| 5,000,847
| 0
| 32.3
| 32.3
| 0.7 |
2006-Feb-07 Tue
| ###
| ###
| 9.85
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2006-Feb-06 Mon
| ###
| ###
| 9.84
| 9.85
| 7,870,572
| ###
| ###
| ###
| ### |
2006-Feb-03 Fri
| ###
| ###
| 9.86
| ###
| 15,901,422
| ###
| 72.4
| 72.4
| 0.0 |
2006-Feb-02 Thu
| ###
| ###
| ###
| ###
| 25,230,873
| 0
| ###
| ###
| 0.0 |
2006-Feb-01 Wed
| ###
| ###
| 9.86
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2006-Jan-31 Tue
| ###
| ###
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2006-Jan-30 Mon
| ###
| ###
| 9.87
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-27 Fri
| ###
| ###
| 9.85
| 9.88
| 4,819,753
| 23,737,283
| 27.4
| 27.4
| 0.7 |
2006-Jan-25 Wed
| ###
| ###
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2006-Jan-24 Tue
| ###
| ###
| 9.8
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2006-Jan-23 Mon
| 10.25
| 10.27
| ###
| ###
| 4,619,842
| 23,722,888
| 21.7
| 21.7
| 0.0 |
2006-Jan-20 Fri
| ###
| 10.42
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2006-Jan-19 Thu
| 10.28
| ###
| 10.25
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-18 Wed
| 10.4
| 10.4
| 10.27
| 10.28
| 2,360,420
| 24,394,940
| ###
| ###
| 0.7 |
2006-Jan-17 Tue
| ###
| 10.46
| ###
| 10.42
| 3,513,752
| 18,376,922
| ###
| ###
| 0.7 |
2006-Jan-16 Mon
| 10.29
| ###
| 10.28
| ###
| 2,287,242
| 11,756,423
| 72.0
| 72.0
| 0.0 |
2006-Jan-13 Fri
| ###
| ###
| 10.25
| 10.25
| 2,765,949
| 14,175,488
| 21.9
| 21.9
| 0.7 |
2006-Jan-12 Thu
| ###
| 10.4
| ###
| 10.4
|
|
| 73.0
| 73.0
| 0.7 |
2006-Jan-11 Wed
| 10.26
| ###
| 10.26
| ###
| 1,531,081
| 7,854,445
| ###
| ###
| 0.0 |
2006-Jan-10 Tue
| ###
| ###
| 10.26
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-09 Mon
| ###
| ###
| ###
| ###
| 2,925,071
| 0
| ###
| ###
| 0.0 |
2006-Jan-06 Fri
| ###
| ###
| 10.22
| 10.28
|
|
| 32.8
| 32.8
| 0.7 |
2006-Jan-05 Thu
| 10.43
| 10.48
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2006-Jan-04 Wed
| 10.22
| ###
| 10.22
| ###
| 2,241,458
| 11,453,850
| ###
| ###
| 0.0 |
2006-Jan-03 Tue
| ###
| 10.2
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2005-Dec-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-27 Tue
| ###
| ###
| ###
| ###
| 9,619,184
| 0
| 28.7
| 28.7
| 0.0 |
2005-Dec-23 Fri
| ###
| ###
| ###
| ###
| 9,619,184
| 0
| 28.7
| 28.7
| 0.0 |
2005-Dec-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-21 Wed
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2005-Dec-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-19 Mon
| ###
| ###
| ###
| ###
| 3,093,643
| 0
| ###
| ###
| 0.0 |
2005-Dec-16 Fri
| 9.89
| 9.89
| 9.79
| 9.85
| 3,221,672
| 31,701,252
| 29.3
| 29.3
| ### |
2005-Dec-15 Thu
| ###
| ###
| 9.82
| 9.83
|
|
| ###
| ###
| 0.7 |
2005-Dec-14 Wed
| 9.87
| ###
| 9.87
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2005-Dec-13 Tue
| ###
| ###
| 9.87
| 9.88
| 6,250,044
| ###
| 31.1
| 31.1
| 0.7 |
2005-Dec-12 Mon
| ###
| ###
| 9.87
| 9.87
| 2,366,625
| ###
| 30.3
| 30.3
| ### |
2005-Dec-09 Fri
| 9.75
| 9.89
| 9.71
| 9.83
|
|
| 76.1
| 76.1
| 0.7 |
2005-Dec-08 Thu
| 9.81
| ###
| 9.74
| 9.83
| 7,136,770
| ###
| ###
| ###
| 0.7 |
2005-Dec-07 Wed
| 9.8
| 9.86
| 9.77
| 9.84
|
|
| ###
| ###
| 0.7 |
2005-Dec-06 Tue
| 9.88
| 9.89
| 9.79
| 9.79
| 4,014,953
| ###
| 27.6
| 27.6
| ### |
2005-Dec-05 Mon
| ###
| ###
| 9.89
| ###
| 7,633,652
| ###
| ###
| ###
| 0.0 |
2005-Dec-02 Fri
| 9.78
| ###
| 9.78
| 9.85
| 12,771,548
| ###
| 76.4
| 76.4
| ### |
2005-Dec-01 Thu
| 9.56
| ###
| 9.54
| ###
| 21,408,448
| ###
| ###
| ###
| 0.0 |
2005-Nov-30 Wed
| ###
| 9.82
| ###
| ###
| 35,195,047
| 172,807,680
| 68.0
| 68.0
| 0.0 |
2005-Nov-29 Tue
| ###
| 10.2
| 9.76
| 9.76
|
|
| 10.9
| 10.9
| 0.7 |
2005-Nov-28 Mon
| 9.27
| 9.27
| ###
| 9.22
| 5,619,949
| ###
| 25.3
| 25.3
| 0.7 |
2005-Nov-25 Fri
| ###
| 9.25
| ###
| 9.21
| 12,498,844
| 57,807,153
| 68.8
| 68.8
| 0.7 |
2005-Nov-24 Thu
| 9.25
| ###
| 9.2
| 9.24
| 12,047,681
| ###
| 31.9
| 31.9
| ### |
2005-Nov-23 Wed
| ###
| ###
| 9.22
| 9.22
| 2,345,788
| 10,814,082
| ###
| ###
| 0.7 |
2005-Nov-22 Tue
| 9.41
| 9.43
| 9.22
| 9.25
| 4,844,242
| 45,172,556
| ###
| ###
| ### |
2005-Nov-21 Mon
| ###
| 9.44
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2005-Nov-18 Fri
| 9.21
| ###
| ###
| ###
| 5,532,386
| 0
| ###
| ###
| 0.0 |
2005-Nov-17 Thu
| ###
| 9.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-16 Wed
| 9.21
| ###
| ###
| 9.23
| 3,407,389
| 0
| 69.5
| 69.5
| ### |
2005-Nov-15 Tue
| ###
| 9.23
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
2005-Nov-14 Mon
| ###
| 9.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-10 Thu
| 8.75
| ###
| 8.7
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-09 Wed
| 8.74
| 8.77
| ###
| 8.77
| 2,347,775
| ###
| 74.7
| 74.7
| ### |
2005-Nov-08 Tue
| 8.72
| 8.82
| 8.72
| 8.76
|
|
| 72.9
| 72.9
| 0.6 |
2005-Nov-07 Mon
| 8.78
| 8.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-04 Fri
| 8.79
| 8.89
| 8.76
| 8.76
| 3,468,151
| ###
| ###
| ###
| 0.6 |
2005-Nov-03 Thu
| ###
| 8.84
| ###
| 8.82
|
|
| 82.2
| 82.2
| ### |
2005-Nov-02 Wed
| 8.53
| ###
| 8.53
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-01 Tue
| 8.46
| 8.48
| 8.41
| 8.48
|
|
| 73.0
| 73.0
| 0.6 |
2005-Oct-31 Mon
| 8.41
| 8.45
| ###
| 8.45
| 1,716,086
| ###
| ###
| ###
| ### |
2005-Oct-28 Fri
| ###
| ###
| ###
| ###
| 4,681,170
| 0
| ###
| ###
| 0.0 |
2005-Oct-27 Thu
| 8.48
| 8.51
| 8.4
| 8.44
|
|
| 33.5
| 33.5
| 0.6 |
2005-Oct-26 Wed
| ###
| 8.51
| ###
| 8.48
|
|
| ###
| ###
| 0.6 |
2005-Oct-25 Tue
| ###
| 8.44
| 8.27
| ###
| 6,385,986
| ###
| 34.0
| 34.0
| 0.0 |
2005-Oct-24 Mon
| 8.27
| ###
| ###
| 8.2
|
|
| 27.6
| 27.6
| 0.6 |
2005-Oct-21 Fri
| ###
| ###
| ###
| ###
| 7,643,628
| 0
| 82.1
| 82.1
| 0.0 |
2005-Oct-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-19 Wed
| ###
| ###
| ###
| 8.25
|
|
| ###
| ###
| ### |
2005-Oct-18 Tue
| 8.59
| 8.59
| 8.44
| 8.47
|
|
| 22.0
| 22.0
| ### |
2005-Oct-17 Mon
| 8.56
| ###
| 8.51
| 8.52
|
|
| ###
| ###
| 0.6 |
2005-Oct-14 Fri
| ###
| ###
| 8.48
| 8.48
| 3,998,279
| ###
| 24.2
| 24.2
| 0.6 |
2005-Oct-13 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-12 Wed
| ###
| 8.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-11 Tue
| ###
| ###
| 8.55
| 8.57
|
|
| 33.3
| 33.3
| 0.6 |
2005-Oct-10 Mon
| 8.59
| 8.7
| 8.59
| ###
| 1,889,185
| ###
| ###
| ###
| 0.0 |
2005-Oct-07 Fri
| ###
| ###
| 8.54
| ###
|
|
| 59.3
| 59.3
| 0.0 |
2005-Oct-06 Thu
| ###
| ###
| 8.5
| 8.57
|
|
| 48.1
| 48.1
| 0.6 |
2005-Oct-05 Wed
| 8.88
| 8.89
| 8.74
| 8.77
|
|
| 36.6
| 36.6
| ### |
2005-Oct-04 Tue
| ###
| ###
| ###
| ###
| 2,635,840
| 0
| 72.1
| 72.1
| 0.0 |
2005-Oct-03 Mon
| 8.87
| ###
| 8.82
| ###
| 1,927,371
| ###
| ###
| ###
| 0.0 |
2005-Sep-30 Fri
| ###
| ###
| 8.86
| 8.86
|
|
| 20.2
| 20.2
| 0.6 |
2005-Sep-29 Thu
| ###
| ###
| ###
| 9
| 11,225,647
| 0
| ###
| ###
| 0.6 |
2005-Sep-28 Wed
| ###
| ###
| ###
| ###
| 7,322,553
| 0
| ###
| ###
| 0.0 |
2005-Sep-27 Tue
| ###
| ###
| ###
| 9
|
|
| ###
| ###
| 0.6 |
2005-Sep-26 Mon
| ###
| ###
| 8.85
| ###
| 22,447,753
| ###
| ###
| ###
| 0.0 |
2005-Sep-23 Fri
| 8.8
| 8.89
| 8.8
| 8.87
|
|
| 74.5
| 74.5
| ### |
2005-Sep-22 Thu
| 8.73
| 8.78
| 8.72
| 8.75
| 5,599,259
| ###
| ###
| ###
| 0.6 |
2005-Sep-21 Wed
| 8.84
| 8.84
| 8.71
| 8.76
|
|
| ###
| ###
| 0.6 |
2005-Sep-20 Tue
| 8.84
| ###
| 8.82
| 8.88
|
|
| ###
| ###
| 0.6 |
2005-Sep-19 Mon
| ###
| ###
| 8.82
| 8.86
| 8,371,957
| ###
| ###
| ###
| 0.6 |
2005-Sep-16 Fri
| 9
| ###
| ###
| ###
| 6,768,870
| 0
| 29.7
| 29.7
| 0.0 |
2005-Sep-15 Thu
| ###
| ###
| ###
| ###
| 5,970,743
| 0
| 72.1
| 72.1
| 0.0 |
2005-Sep-14 Wed
| 9
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-13 Tue
| ###
| ###
| 8.88
| ###
| 3,903,544
| ###
| 78.8
| 78.8
| 0.0 |
2005-Sep-12 Mon
| 8.83
| ###
| 8.81
| 8.83
|
|
| 69.1
| 69.1
| ### |
2005-Sep-09 Fri
| 8.79
| 8.84
| 8.76
| 8.79
| 2,568,751
| ###
| ###
| ###
| 0.6 |
2005-Sep-08 Thu
| ###
| ###
| 8.84
| 8.85
|
|
| 30.4
| 30.4
| 0.6 |
2005-Sep-07 Wed
| ###
| ###
| 8.81
| 8.87
|
|
| 21.7
| 21.7
| ### |
2005-Sep-06 Tue
| 8.89
| ###
| 8.85
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2005-Sep-05 Mon
| ###
| ###
| 8.85
| 8.89
| 1,533,886
| 6,787,445
| 30.4
| 30.4
| ### |
2005-Sep-02 Fri
| ###
| ###
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2005-Sep-01 Thu
| ###
| ###
| ###
| ###
| 5,628,573
| 0
| 64.3
| 64.3
| 0.0 |
2005-Aug-31 Wed
| 8.75
| ###
| 8.73
| 8.88
| 5,434,273
| ###
| 82.2
| 82.2
| 0.6 |
2005-Aug-30 Tue
| ###
| 8.78
| ###
| 8.75
| 5,150,085
| 22,608,873
| ###
| ###
| 0.6 |
2005-Aug-29 Mon
| ###
| 8.71
| 8.56
| ###
| 4,991,675
| ###
| 41.5
| 41.5
| 0.0 |
2005-Aug-26 Fri
| 8.74
| 8.75
| ###
| 8.71
| 7,870,088
| ###
| 28.5
| 28.5
| 0.6 |
2005-Aug-25 Thu
| 8.89
| 8.89
| 8.7
| 8.74
| 9,318,353
| ###
| ###
| ###
| 0.6 |
2005-Aug-24 Wed
| 8.88
| ###
| 8.86
| 8.89
|
|
| ###
| ###
| ### |
2005-Aug-23 Tue
| 8.78
| 8.8
| 8.73
| 8.77
|
|
| 39.4
| 39.4
| ### |
2005-Aug-22 Mon
| 8.75
| 8.81
| 8.72
| 8.78
| 4,111,673
| ###
| ###
| ###
| 0.6 |
2005-Aug-19 Fri
| ###
| 8.71
| ###
| ###
| 17,994,026
| 78,363,983
| ###
| ###
| 0.0 |
2005-Aug-18 Thu
| ###
| 8.7
| ###
| ###
|
|
| 39.5
| 39.5
| 0.0 |
2005-Aug-17 Wed
| ###
| 8.74
| ###
| ###
| 2,221,985
| 9,710,074
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| 8.82
| 8.84
| 8.74
| 8.75
|
|
| 23.2
| 23.2
| 0.6 |
2005-Aug-15 Mon
| 8.75
| 8.8
| ###
| 8.74
| 3,128,428
| 13,765,083
| ###
| ###
| 0.6 |
2005-Aug-12 Fri
| 8.75
| 8.83
| ###
| 8.8
|
|
| ###
| ###
| 0.6 |
2005-Aug-11 Thu
| 8.45
| ###
| 8.45
| ###
| 5,431,145
| 22,946,587
| ###
| ###
| 0.0 |
2005-Aug-10 Wed
| 8.51
| 8.58
| 8.42
| 8.49
|
|
| 32.4
| 32.4
| ### |
2005-Aug-09 Tue
| 8.5
| 8.52
| 8.44
| 8.5
| 2,008,185
| ###
| 70.3
| 70.3
| 0.6 |
2005-Aug-08 Mon
| 8.49
| 8.54
| 8.45
| 8.5
| 3,385,651
| ###
| 68.6
| 68.6
| 0.6 |
2005-Aug-05 Fri
| 8.45
| 8.49
| ###
| 8.47
| 2,337,122
| 9,921,082
| ###
| ###
| ### |
2005-Aug-04 Thu
| 8.45
| 8.51
| ###
| 8.45
|
|
| ###
| ###
| ### |
2005-Aug-03 Wed
| ###
| 8.43
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2005-Aug-02 Tue
| 8.24
| ###
| 8.24
| 8.27
|
|
| ###
| ###
| ### |
2005-Aug-01 Mon
| 8.25
| ###
| 8.22
| 8.25
| 1,428,187
| 5,869,848
| 71.4
| 71.4
| ### |
2005-Jul-29 Fri
| 8.28
| ###
| 8.28
| ###
| 6,949,583
| 28,771,273
| 68.1
| 68.1
| 0.0 |
2005-Jul-28 Thu
| 8.23
| 8.28
| 8.23
| 8.24
| 3,730,487
| 30,795,170
| ###
| ###
| 0.6 |
2005-Jul-27 Wed
| ###
| 8.23
| ###
| 8.22
|
|
| ###
| ###
| 0.6 |
2005-Jul-26 Tue
| 8.22
| 8.25
| 8.21
| 8.22
|
|
| 68.1
| 68.1
| 0.6 |
2005-Jul-25 Mon
| ###
| ###
| 8.26
| 8.27
| 3,778,741
| ###
| 28.4
| 28.4
| ### |
2005-Jul-22 Fri
| 8.25
| 8.29
| 8.22
| 8.29
|
|
| 67.8
| 67.8
| 0.6 |
2005-Jul-21 Thu
| ###
| ###
| ###
| 8.26
|
|
| 80.9
| 80.9
| 0.6 |
2005-Jul-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-18 Mon
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2005-Jul-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-13 Wed
| ###
| ###
| ###
| ###
| 3,641,486
| 0
| ###
| ###
| 0.0 |
2005-Jul-12 Tue
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2005-Jul-11 Mon
| ###
| ###
| ###
| ###
| 2,459,524
| 0
| ###
| ###
| 0.0 |
2005-Jul-08 Fri
| ###
| ###
| ###
| 8
|
|
| ###
| ###
| ### |
2005-Jul-07 Thu
| ###
| ###
| ###
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2005-Jul-06 Wed
| ###
| ###
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2005-Jul-05 Tue
| ###
| ###
| ###
| ###
| 3,208,823
| 0
| ###
| ###
| 0.0 |
2005-Jul-04 Mon
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2005-Jul-01 Fri
| ###
| ###
| ###
| ###
| 3,121,077
| 0
| ###
| ###
| 0.0 |
2005-Jun-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-29 Wed
| ###
| 8.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-28 Tue
| ###
| ###
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2005-Jun-27 Mon
| ###
| ###
| ###
| ###
| 4,508,884
| 0
| 80.6
| 80.6
| 0.0 |
2005-Jun-24 Fri
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2005-Jun-23 Thu
| ###
| 8.22
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2005-Jun-22 Wed
| 8.4
| 8.45
| 8.23
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2005-Jun-21 Tue
| ###
| 8.53
| ###
| ###
|
|
| 37.9
| 37.9
| 0.0 |
2005-Jun-20 Mon
| ###
| 8.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-17 Fri
| ###
| 8.41
| ###
| 8.41
| 2,753,974
| ###
| ###
| ###
| ### |
2005-Jun-16 Thu
| 8.27
| ###
| 8.25
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2005-Jun-15 Wed
| ###
| 8.25
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2005-Jun-14 Tue
| ###
| 8.29
| ###
| 8.2
|
|
| 73.0
| 73.0
| 0.6 |
2005-Jun-10 Fri
| 8.26
| 8.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-09 Thu
| 8.2
| 8.27
| 8.2
| 8.27
| 1,698,789
| 13,989,527
| 78.9
| 78.9
| ### |
2005-Jun-08 Wed
| ###
| ###
| ###
| 8.26
| 1,988,082
| 0
| ###
| ###
| 0.6 |
2005-Jun-07 Tue
| 8.24
| 8.25
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2005-Jun-06 Mon
| 8.27
| ###
| 8.26
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2005-Jun-03 Fri
| 8.23
| 8.27
| 8.2
| 8.25
| 3,875,859
| ###
| 67.8
| 67.8
| ### |
2005-Jun-02 Thu
| ###
| 8.29
| ###
| 8.29
| 3,738,047
| ###
| ###
| ###
| 0.6 |
2005-Jun-01 Wed
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2005-May-31 Tue
| ###
| ###
| ###
| ###
| 6,520,544
| 0
| 18.6
| 18.6
| 0.0 |
2005-May-30 Mon
| ###
| ###
| ###
| ###
| 3,114,057
| 0
| ###
| ###
| 0.0 |
2005-May-27 Fri
| ###
| 8.22
| ###
| 8.2
|
|
| 70.1
| 70.1
| 0.6 |
2005-May-26 Thu
| ###
| ###
| ###
| ###
| 3,316,271
| 0
| 73.0
| 73.0
| 0.0 |
2005-May-25 Wed
| ###
| 8.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-24 Tue
| ###
| ###
| ###
| ###
| 4,908,777
| 0
| 74.7
| 74.7
| 0.0 |
2005-May-23 Mon
| 7.87
| ###
| 7.87
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-20 Fri
| ###
| ###
| 7.88
| ###
| 2,674,977
| ###
| ###
| ###
| 0.0 |
2005-May-19 Thu
| ###
| 8
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2005-May-18 Wed
| 7.88
| ###
| 7.82
| 7.82
|
|
| 25.7
| 25.7
| 0.6 |
2005-May-17 Tue
| ###
| ###
| 7.74
| 7.81
| 10,430,551
| ###
| 13.9
| 13.9
| 0.6 |
2005-May-16 Mon
| ###
| ###
| ###
| ###
| 5,137,241
| 0
| ###
| ###
| 0.0 |
2005-May-13 Fri
| ###
| ###
| 7.88
| 8
| 3,794,857
| ###
| 77.7
| 77.7
| ### |
2005-May-12 Thu
| 7.8
| ###
| 7.8
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2005-May-11 Wed
| 7.8
| 7.82
| 7.72
| 7.8
|
|
| 67.0
| 67.0
| 0.6 |
2005-May-10 Tue
| 7.78
| 7.85
| ###
| 7.85
| 3,827,827
| 15,024,220
| ###
| ###
| ### |
2005-May-09 Mon
| ###
| 7.78
| 7.55
| 7.77
| 5,412,251
| ###
| 84.5
| 84.5
| 0.6 |
2005-May-06 Fri
| 7.74
| 7.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-05 Thu
| 7.73
| 7.78
| ###
| 7.74
|
|
| ###
| ###
| 0.6 |
2005-May-04 Wed
| 7.75
| 7.87
| ###
| 7.71
|
|
| ###
| ###
| ### |
2005-May-03 Tue
| ###
| ###
| 7.53
| 7.72
|
|
| 23.1
| 23.1
| ### |
2005-May-02 Mon
| ###
| ###
| 7.85
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-29 Fri
| 7.89
| ###
| 7.8
| 7.85
|
|
| ###
| ###
| ### |
2005-Apr-28 Thu
| ###
| ###
| ###
| ###
| 6,389,124
| 0
| 74.0
| 74.0
| 0.0 |
2005-Apr-27 Wed
| ###
| 8.2
| ###
| ###
| 4,271,875
| 17,514,687
| 79.7
| 79.7
| 0.0 |
2005-Apr-26 Tue
| 8.25
| 8.26
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2005-Apr-22 Fri
| ###
| 8.29
| ###
| 8.26
|
|
| ###
| ###
| 0.6 |
2005-Apr-21 Thu
| ###
| ###
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2005-Apr-20 Wed
| ###
| 8.41
| 8.25
| 8.25
|
|
| 24.1
| 24.1
| ### |
2005-Apr-19 Tue
| ###
| ###
| ###
| 8.24
|
|
| 70.1
| 70.1
| 0.6 |
2005-Apr-18 Mon
| ###
| ###
| ###
| ###
|
|
| 45.2
| 45.2
| 0.0 |
2005-Apr-15 Fri
| 8.23
| 8.28
| ###
| 8.2
| 4,964,356
| ###
| 48.0
| 48.0
| 0.6 |
2005-Apr-14 Thu
| 8.41
| 8.43
| ###
| ###
| 7,258,748
| 30,595,622
| 41.3
| 41.3
| 0.0 |
2005-Apr-13 Wed
| 8.4
| 8.49
| ###
| 8.47
|
|
| ###
| ###
| ### |
2005-Apr-12 Tue
| ###
| 8.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-11 Mon
| ###
| 8.54
| ###
| 8.44
|
|
| ###
| ###
| 0.6 |
2005-Apr-08 Fri
| 8.28
| ###
| 8.28
| ###
| 4,283,020
| ###
| 76.9
| 76.9
| 0.0 |
2005-Apr-07 Thu
| ###
| ###
| 8.24
| 8.26
|
|
| ###
| ###
| 0.6 |
2005-Apr-06 Wed
| 8.28
| ###
| 8.22
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2005-Apr-05 Tue
| 8.22
| ###
| 8.22
| 8.28
|
|
| 78.8
| 78.8
| ### |
2005-Apr-04 Mon
| ###
| ###
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2005-Apr-01 Fri
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2005-Mar-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-29 Tue
| ###
| ###
| ###
| ###
| 2,606,755
| 0
| 49.8
| 49.8
| 0.0 |
2005-Mar-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-23 Wed
| 8.2
| 8.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-22 Tue
| ###
| ###
| 8.25
| 8.27
|
|
| 29.0
| 29.0
| ### |
2005-Mar-21 Mon
| 8.26
| 8.41
| 8.25
| 8.4
| 3,662,384
| 30,507,658
| 84.1
| 84.1
| ### |
2005-Mar-18 Fri
| 8.21
| ###
| 8.21
| 8.24
|
|
| 66.8
| 66.8
| 0.6 |
2005-Mar-17 Thu
| ###
| ###
| 8.25
| 8.27
|
|
| ###
| ###
| ### |
2005-Mar-16 Wed
| 8.27
| ###
| 8.26
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-15 Tue
| 8.24
| ###
| 8.22
| 8.25
|
|
| 72.8
| 72.8
| ### |
2005-Mar-14 Mon
| ###
| 8.22
| ###
| 8.2
| 3,312,080
| 13,612,648
| 71.4
| 71.4
| 0.6 |
2005-Mar-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-10 Thu
| 8.42
| 8.52
| 8.42
| 8.48
|
|
| ###
| ###
| 0.6 |
2005-Mar-09 Wed
| 8.22
| 8.51
| ###
| 8.43
| 6,246,726
| ###
| 86.8
| 86.8
| 0.6 |
2005-Mar-08 Tue
| 8.2
| 8.28
| ###
| 8.23
| 4,023,853
| 16,658,751
| ###
| ###
| 0.6 |
2005-Mar-07 Mon
| 8.25
| 8.25
| ###
| ###
| 3,402,784
| 14,036,484
| ###
| ###
| 0.0 |
2005-Mar-04 Fri
| ###
| 8.25
| ###
| 8.25
|
|
| 79.3
| 79.3
| ### |
2005-Mar-03 Thu
| 8.2
| 8.22
| ###
| ###
| 4,897,889
| 20,130,323
| 27.8
| 27.8
| 0.0 |
2005-Mar-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-01 Tue
| 8
| ###
| ###
| ###
| 4,855,570
| 0
| ###
| ###
| 0.0 |
2005-Feb-28 Mon
| ###
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2005-Feb-25 Fri
| ###
| ###
| 7.88
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2005-Feb-24 Thu
| ###
| ###
| ###
| ###
|
|
| 92.4
| 92.4
| 0.0 |
2005-Feb-23 Wed
| ###
| ###
| 7.54
| 7.56
| 2,773,188
| ###
| ###
| ###
| 0.5 |
2005-Feb-22 Tue
| 7.7
| 7.75
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2005-Feb-21 Mon
| 7.79
| 7.79
| ###
| ###
| 2,254,280
| 8,780,420
| ###
| ###
| 0.0 |
2005-Feb-18 Fri
| 7.81
| 7.83
| ###
| 7.8
| 6,747,085
| ###
| 36.0
| 36.0
| 0.6 |
2005-Feb-17 Thu
| 7.71
| 7.81
| ###
| 7.75
| 10,254,477
| ###
| 74.1
| 74.1
| ### |
2005-Feb-16 Wed
| 7.4
| 7.47
| ###
| 7.47
|
|
| 78.9
| 78.9
| ### |
2005-Feb-15 Tue
| 7.5
| 7.54
| ###
| ###
| 2,762,227
| ###
| ###
| ###
| 0.0 |
2005-Feb-14 Mon
| 7.56
| ###
| 7.45
| 7.48
|
|
| ###
| ###
| 0.5 |
2005-Feb-11 Fri
| 7.5
| 7.58
| 7.5
| 7.54
|
|
| ###
| ###
| 0.5 |
2005-Feb-10 Thu
| 7.52
| 7.52
| 7.41
| 7.48
|
|
| ###
| ###
| 0.5 |
2005-Feb-09 Wed
| 7.57
| 7.57
| 7.51
| 7.53
| 3,451,159
| ###
| 34.2
| 34.2
| 0.5 |
2005-Feb-08 Tue
| ###
| ###
| 7.52
| 7.57
|
|
| 35.5
| 35.5
| ### |
2005-Feb-07 Mon
| ###
| ###
| 7.58
| ###
| 3,174,829
| ###
| ###
| ###
| 0.0 |
2005-Feb-04 Fri
| 7.41
| 7.58
| 7.41
| 7.52
|
|
| ###
| ###
| 0.5 |
2005-Feb-03 Thu
| 7.53
| 7.55
| 7.46
| 7.46
|
|
| ###
| ###
| 0.5 |
2005-Feb-02 Wed
| 7.59
| 7.59
| 7.47
| 7.5
|
|
| 25.1
| 25.1
| 0.5 |
2005-Feb-01 Tue
| ###
| 7.5
| ###
| 7.5
| 4,246,549
| 15,924,558
| 81.6
| 81.6
| 0.5 |
2005-Jan-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-28 Fri
| 7.27
| 7.45
| 7.27
| ###
| 6,205,045
| ###
| ###
| ###
| 0.0 |
2005-Jan-27 Thu
| 7.29
| 7.29
| 7.23
| 7.27
|
|
| 30.0
| 30.0
| ### |
2005-Jan-25 Tue
| ###
| ###
| 7.28
| 7.28
| 3,381,057
| 12,307,047
| ###
| ###
| 0.5 |
2005-Jan-24 Mon
| ###
| ###
| 7.28
| ###
| 3,716,377
| ###
| 73.8
| 73.8
| 0.0 |
2005-Jan-21 Fri
| ###
| 7.4
| ###
| ###
| 1,647,854
| 6,097,059
| 26.7
| 26.7
| 0.0 |
2005-Jan-20 Thu
| ###
| 7.5
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2005-Jan-19 Wed
| ###
| 7.43
| ###
| ###
| 5,569,386
| ###
| 77.0
| 77.0
| 0.0 |
2005-Jan-18 Tue
| 7.29
| ###
| 7.28
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2005-Jan-17 Mon
| ###
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2005-Jan-14 Fri
| ###
| ###
| 7.29
| ###
| 3,384,184
| 12,335,350
| ###
| ###
| 0.0 |
2005-Jan-13 Thu
| ###
| ###
| 7.29
| ###
| 4,995,681
| 18,209,257
| 69.4
| 69.4
| 0.0 |
2005-Jan-12 Wed
| 7.24
| ###
| ###
| ###
| 6,600,178
| 0
| ###
| ###
| 0.0 |
2005-Jan-11 Tue
| ###
| ###
| 7.25
| 7.25
| 3,972,745
| ###
| ###
| ###
| 0.5 |
2005-Jan-10 Mon
| ###
| ###
| ###
| 7.27
|
|
| 78.4
| 78.4
| ### |
2005-Jan-07 Fri
| ###
| 7.24
| ###
| ###
| 2,104,970
| ###
| ###
| ###
| 0.0 |
2005-Jan-06 Thu
| ###
| 7.23
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2005-Jan-05 Wed
| ###
| ###
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2005-Jan-04 Tue
| ###
| ###
| ###
| ###
| 3,237,779
| 0
| 83.7
| 83.7
| 0.0 |
2004-Dec-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-30 Thu
| ###
| ###
| ###
| ###
| 1,153,549
| 0
| 22.8
| 22.8
| 0.0 |
2004-Dec-29 Wed
| ###
| ###
| ###
| ###
| 1,240,576
| 0
| ###
| ###
| 0.0 |
2004-Dec-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-23 Thu
| ###
| ###
| ###
| ###
| 2,285,054
| 0
| 31.5
| 31.5
| 0.0 |
2004-Dec-22 Wed
| ###
| ###
| ###
| ###
| 3,928,881
| 0
| ###
| ###
| 0.0 |
2004-Dec-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-20 Mon
| ###
| ###
| ###
| ###
| 4,772,954
| 0
| 85.4
| 85.4
| 0.0 |
2004-Dec-17 Fri
| 6.81
| ###
| 6.81
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2004-Dec-16 Thu
| 6.73
| 6.84
| 6.72
| 6.79
| 9,169,243
| ###
| 78.5
| 78.5
| 0.5 |
2004-Dec-15 Wed
| 6.79
| 6.81
| 6.78
| 6.79
|
|
| 70.2
| 70.2
| 0.5 |
2004-Dec-14 Tue
| 6.82
| 6.83
| 6.78
| 6.8
|
|
| ###
| ###
| 0.5 |
2004-Dec-13 Mon
| 6.8
| 6.84
| 6.74
| 6.78
|
|
| 38.1
| 38.1
| 0.5 |
2004-Dec-10 Fri
| 6.83
| 6.85
| 6.73
| 6.8
|
|
| ###
| ###
| 0.5 |
2004-Dec-09 Thu
| 6.87
| 6.89
| 6.73
| 6.81
|
|
| ###
| ###
| ### |
2004-Dec-08 Wed
| ###
| ###
| 6.77
| 6.85
|
|
| 33.3
| 33.3
| ### |
2004-Dec-07 Tue
| ###
| ###
| ###
| ###
| 4,589,774
| 0
| ###
| ###
| 0.0 |
2004-Dec-06 Mon
| ###
| ###
| ###
| ###
|
|
| 38.6
| 38.6
| 0.0 |
2004-Dec-03 Fri
| ###
| ###
| ###
| ###
| 2,986,771
| 0
| 35.1
| 35.1
| 0.0 |
2004-Dec-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-30 Tue
| ###
| 7.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-29 Mon
| ###
| 7.23
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2004-Nov-26 Fri
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2004-Nov-25 Thu
| ###
| ###
| ###
| ###
| 4,654,579
| 0
| ###
| ###
| 0.0 |
2004-Nov-24 Wed
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2004-Nov-23 Tue
| ###
| ###
| 6.87
| ###
| 6,163,582
| ###
| 29.6
| 29.6
| 0.0 |
2004-Nov-22 Mon
| ###
| 7
| 6.83
| 6.87
| 5,641,955
| ###
| 24.3
| 24.3
| ### |
2004-Nov-19 Fri
| ###
| ###
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2004-Nov-18 Thu
| ###
| 7.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-17 Wed
| ###
| ###
| ###
| ###
| 7,627,922
| 0
| ###
| ###
| 0.0 |
2004-Nov-16 Tue
| 7.47
| 7.53
| ###
| 7.23
| 10,204,229
| 38,418,922
| 12.6
| 12.6
| ### |
2004-Nov-15 Mon
| 7.49
| 7.52
| 7.44
| 7.44
|
|
| ###
| ###
| ### |
2004-Nov-12 Fri
| 7.45
| 7.5
| 7.41
| 7.44
| 2,562,370
| ###
| 30.2
| 30.2
| ### |
2004-Nov-11 Thu
| ###
| ###
| 7.41
| 7.42
|
|
| 12.2
| 12.2
| 0.5 |
2004-Nov-10 Wed
| ###
| ###
| ###
| ###
| 10,625,478
| 0
| 88.4
| 88.4
| 0.0 |
2004-Nov-09 Tue
| ###
| ###
| ###
| ###
| 7,829,774
| 0
| ###
| ###
| 0.0 |
2004-Nov-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-05 Fri
| ###
| 7.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-04 Thu
| ###
| 7.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-03 Wed
| ###
| 7.22
| ###
| 7.21
| 2,723,282
| 9,831,048
| 78.4
| 78.4
| ### |
2004-Nov-02 Tue
| ###
| ###
| ###
| ###
| 7,671,853
| 0
| 75.7
| 75.7
| 0.0 |
2004-Nov-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-28 Thu
| ###
| ###
| ###
| ###
| 2,198,252
| 0
| ###
| ###
| 0.0 |
2004-Oct-27 Wed
| ###
| ###
| ###
| ###
| 3,378,226
| 0
| 71.6
| 71.6
| 0.0 |
2004-Oct-26 Tue
| ###
| ###
| ###
| 7
|
|
| 34.1
| 34.1
| 0.5 |
2004-Oct-25 Mon
| ###
| ###
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2004-Oct-22 Fri
| ###
| ###
| ###
| ###
| 6,785,321
| 0
| 22.9
| 22.9
| 0.0 |
2004-Oct-21 Thu
| 7.22
| 7.22
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2004-Oct-20 Wed
| ###
| 7.28
| ###
| 7.28
|
|
| 83.9
| 83.9
| 0.5 |
2004-Oct-19 Tue
| ###
| ###
| ###
| ###
| 2,911,987
| 0
| 75.6
| 75.6
| 0.0 |
2004-Oct-18 Mon
| ###
| ###
| ###
| ###
| 4,453,549
| 0
| 70.6
| 70.6
| 0.0 |
2004-Oct-15 Fri
| 7.26
| 7.26
| ###
| ###
| 6,304,427
| 22,885,070
| ###
| ###
| 0.0 |
2004-Oct-14 Thu
| ###
| 7.23
| ###
| 7.2
| 4,391,689
| 15,875,955
| ###
| ###
| 0.5 |
2004-Oct-13 Wed
| ###
| ###
| ###
| ###
| 7,405,447
| 0
| ###
| ###
| 0.0 |
2004-Oct-12 Tue
| ###
| ###
| ###
| ###
| 3,366,176
| 0
| 71.3
| 71.3
| 0.0 |
2004-Oct-11 Mon
| 7
| ###
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-08 Fri
| 7
| ###
| ###
| ###
| 7,362,326
| 0
| 72.6
| 72.6
| 0.0 |
2004-Oct-07 Thu
| ###
| ###
| ###
| 7
| 4,277,228
| 0
| 69.8
| 69.8
| 0.5 |
2004-Oct-06 Wed
| ###
| ###
| ###
| 7
| 3,315,121
| 0
| 71.6
| 71.6
| 0.5 |
2004-Oct-05 Tue
| ###
| ###
| ###
| ###
| 2,266,320
| 0
| 31.8
| 31.8
| 0.0 |
2004-Oct-04 Mon
| ###
| ###
| 7
| ###
| 1,115,353
| ###
| 27.5
| 27.5
| 0.0 |
2004-Oct-01 Fri
| ###
| ###
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2004-Sep-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-29 Wed
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2004-Sep-28 Tue
| ###
| ###
| ###
| ###
| 2,684,922
| 0
| 28.5
| 28.5
| 0.0 |
2004-Sep-27 Mon
| ###
| ###
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-24 Fri
| ###
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2004-Sep-23 Thu
| ###
| ###
| ###
| ###
| 4,014,041
| 0
| ###
| ###
| 0.0 |
2004-Sep-22 Wed
| ###
| ###
| ###
| ###
| 4,741,854
| 0
| 66.5
| 66.5
| 0.0 |
2004-Sep-21 Tue
| ###
| ###
| ###
| ###
| 3,726,982
| 0
| 66.5
| 66.5
| 0.0 |
2004-Sep-20 Mon
| 7.26
| 7.26
| ###
| ###
| 26,849,975
| ###
| 21.8
| 21.8
| 0.0 |
2004-Sep-17 Fri
| ###
| ###
| ###
| ###
| 7,094,872
| 0
| 25.2
| 25.2
| 0.0 |
2004-Sep-16 Thu
| ###
| 7.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-15 Wed
| 7.25
| 7.44
| 7.25
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-14 Tue
| ###
| 7.24
| ###
| 7.22
|
|
| ###
| ###
| 0.5 |
2004-Sep-13 Mon
| ###
| ###
| ###
| ###
| 3,243,552
| 0
| ###
| ###
| 0.0 |
2004-Sep-10 Fri
| ###
| ###
| ###
| ###
| 3,897,058
| 0
| ###
| ###
| 0.0 |
2004-Sep-09 Thu
| 7
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2004-Sep-08 Wed
| ###
| ###
| ###
| 7
| 5,326,588
| 0
| ###
| ###
| 0.5 |
2004-Sep-07 Tue
| ###
| ###
| ###
| ###
| 3,218,259
| 0
| 34.1
| 34.1
| 0.0 |
2004-Sep-06 Mon
| ###
| ###
| ###
| 7
|
|
| 77.7
| 77.7
| 0.5 |
2004-Sep-03 Fri
| ###
| ###
| 6.82
| ###
| 6,161,475
| 21,010,629
| ###
| ###
| 0.0 |
2004-Sep-02 Thu
| 6.81
| 6.87
| 6.78
| 6.85
| 9,090,858
| ###
| ###
| ###
| ### |
2004-Sep-01 Wed
| ###
| 7.2
| 6.88
| 6.89
| 21,920,572
| 154,320,826
| 21.5
| 21.5
| 0.5 |
2004-Aug-31 Tue
| 6.4
| 6.88
| ###
| 6.75
|
|
| ###
| ###
| 0.5 |
2004-Aug-30 Mon
| ###
| 6.26
| ###
| 6.25
| 5,806,053
| 18,172,945
| ###
| ###
| ### |
2004-Aug-27 Fri
| ###
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2004-Aug-26 Thu
| ###
| 6.2
| ###
| ###
| 2,173,847
| 6,738,925
| 70.6
| 70.6
| 0.0 |
2004-Aug-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-23 Mon
| 5.88
| ###
| 5.88
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-20 Fri
| 5.87
| ###
| 5.87
| 5.89
|
|
| 67.8
| 67.8
| ### |
2004-Aug-19 Thu
| 5.84
| ###
| 5.84
| 5.87
| 4,339,575
| 12,671,559
| 72.6
| 72.6
| ### |
2004-Aug-18 Wed
| 5.89
| ###
| 5.87
| 5.87
| 2,673,284
| 7,846,088
| 31.7
| 31.7
| ### |
2004-Aug-17 Tue
| 5.85
| ###
| 5.85
| ###
| 5,321,144
| 15,564,346
| ###
| ###
| 0.0 |
2004-Aug-16 Mon
| 5.82
| 5.87
| 5.81
| 5.82
|
|
| 78.3
| 78.3
| 0.4 |
2004-Aug-13 Fri
| 5.78
| 5.85
| 5.77
| 5.83
| 6,263,928
| 36,393,421
| ###
| ###
| ### |
2004-Aug-12 Thu
| 5.79
| 5.82
| 5.76
| 5.8
| 3,061,580
| 17,726,548
| ###
| ###
| 0.4 |
2004-Aug-11 Wed
| 5.77
| 5.85
| 5.76
| 5.82
|
|
| ###
| ###
| 0.4 |
2004-Aug-10 Tue
| 5.87
| 5.88
| 5.8
| 5.82
| 7,725,572
| 45,117,340
| 28.5
| 28.5
| 0.4 |
2004-Aug-09 Mon
| ###
| ###
| ###
| ###
| 4,318,028
| 0
| 27.1
| 27.1
| 0.0 |
2004-Aug-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-05 Thu
| ###
| ###
| 6
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2004-Aug-04 Wed
| ###
| ###
| 6
| ###
| 2,937,457
| 8,812,371
| 74.4
| 74.4
| 0.0 |
2004-Aug-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-02 Mon
| ###
| ###
| ###
| 6
| 1,358,943
| 0
| 70.6
| 70.6
| 0.4 |
2004-Jul-30 Fri
| 6
| ###
| ###
| ###
| 2,977,079
| 0
| 20.7
| 20.7
| 0.0 |
2004-Jul-29 Thu
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2004-Jul-28 Wed
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-27 Tue
| ###
| ###
| ###
| ###
| 7,618,779
| 0
| 75.1
| 75.1
| 0.0 |
2004-Jul-26 Mon
| ###
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2004-Jul-23 Fri
| ###
| ###
| 5.89
| ###
| 2,790,971
| ###
| 76.1
| 76.1
| 0.0 |
2004-Jul-22 Thu
| ###
| ###
| 5.88
| ###
| 6,462,351
| ###
| 74.8
| 74.8
| 0.0 |
2004-Jul-21 Wed
| ###
| ###
| 5.89
| ###
| 6,359,073
| ###
| 76.7
| 76.7
| 0.0 |
2004-Jul-20 Tue
| ###
| ###
| 5.86
| ###
| 2,812,225
| ###
| 29.4
| 29.4
| 0.0 |
2004-Jul-19 Mon
| 6
| 6
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-16 Fri
| ###
| ###
| ###
| ###
| 3,002,657
| 0
| 27.2
| 27.2
| 0.0 |
2004-Jul-15 Thu
| ###
| ###
| ###
| ###
| 2,562,772
| 0
| ###
| ###
| 0.0 |
2004-Jul-14 Wed
| ###
| 6
| ###
| ###
| 3,424,776
| 10,274,328
| 34.6
| 34.6
| 0.0 |
2004-Jul-13 Tue
| ###
| ###
| ###
| 6
|
|
| 31.4
| 31.4
| 0.4 |
2004-Jul-12 Mon
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2004-Jul-09 Fri
| ###
| ###
| 6
| 6
|
|
| 27.5
| 27.5
| 0.4 |
2004-Jul-08 Thu
| ###
| ###
| 5.89
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2004-Jul-07 Wed
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2004-Jul-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-02 Fri
| ###
| 6
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-01 Thu
| ###
| ###
| 6
| 6
| 3,591,555
| ###
| ###
| ###
| 0.4 |
2004-Jun-30 Wed
| ###
| ###
| 6
| 6
| 3,072,382
| 9,217,146
| ###
| ###
| 0.4 |
2004-Jun-29 Tue
| ###
| ###
| ###
| ###
| 2,787,323
| 0
| ###
| ###
| 0.0 |
2004-Jun-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-25 Fri
| ###
| 6
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-24 Thu
| ###
| ###
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2004-Jun-23 Wed
| ###
| ###
| ###
| ###
| 7,381,082
| 0
| ###
| ###
| 0.0 |
2004-Jun-22 Tue
| ###
| ###
| ###
| ###
| 4,398,576
| 0
| 74.5
| 74.5
| 0.0 |
2004-Jun-21 Mon
| ###
| ###
| ###
| ###
| 4,140,956
| 0
| ###
| ###
| 0.0 |
2004-Jun-18 Fri
| ###
| 6.2
| ###
| 6.2
| 7,041,945
| 21,830,029
| ###
| ###
| 0.4 |
2004-Jun-17 Thu
| ###
| ###
| 6
| ###
| 8,321,077
| ###
| ###
| ###
| 0.0 |
2004-Jun-16 Wed
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2004-Jun-15 Tue
| ###
| ###
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2004-Jun-14 Mon
| ###
| 6.22
| ###
| ###
| 4,479,444
| 13,931,070
| 74.2
| 74.2
| 0.0 |
2004-Jun-11 Fri
| ###
| 6.22
| ###
| ###
| 4,479,444
| 13,931,070
| 74.3
| 74.3
| 0.0 |
2004-Jun-10 Thu
| ###
| ###
| ###
| ###
| 6,851,654
| 0
| 29.0
| 29.0
| 0.0 |
2004-Jun-09 Wed
| ###
| ###
| ###
| ###
| 8,567,688
| 0
| ###
| ###
| 0.0 |
2004-Jun-08 Tue
| ###
| ###
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2004-Jun-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-04 Fri
| ###
| ###
| ###
| 6
| 4,418,576
| 0
| ###
| ###
| 0.4 |
2004-Jun-03 Thu
| 5.88
| ###
| 5.87
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-02 Wed
| 5.89
| ###
| 5.87
| 5.89
| 6,483,847
| ###
| 69.5
| 69.5
| ### |
2004-Jun-01 Tue
| ###
| ###
| 5.88
| 5.89
| 6,762,072
| ###
| ###
| ###
| ### |
2004-May-31 Mon
| ###
| ###
| 5.87
| ###
| 2,770,147
| 8,130,381
| 74.2
| 74.2
| 0.0 |
2004-May-28 Fri
| 5.88
| ###
| 5.86
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2004-May-27 Thu
| ###
| ###
| 5.88
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-26 Wed
| ###
| ###
| ###
| 5.8
|
|
| 85.0
| 85.0
| 0.4 |
2004-May-25 Tue
| 5.53
| 5.57
| 5.51
| 5.54
| 11,468,848
| ###
| ###
| ###
| 0.4 |
2004-May-24 Mon
| 5.53
| 5.55
| 5.52
| 5.53
|
|
| 76.7
| 76.7
| ### |
2004-May-21 Fri
| 5.52
| 5.55
| 5.5
| 5.54
|
|
| 68.7
| 68.7
| 0.4 |
2004-May-20 Thu
| 5.55
| 5.58
| 5.52
| 5.52
| 4,653,446
| 25,826,625
| ###
| ###
| 0.4 |
2004-May-19 Wed
| 5.59
| ###
| 5.54
| 5.59
| 5,546,446
| 15,363,655
| 74.0
| 74.0
| ### |
2004-May-18 Tue
| 5.53
| 5.57
| 5.53
| 5.55
|
|
| ###
| ###
| ### |
2004-May-17 Mon
| 5.59
| 5.59
| 5.53
| 5.56
| 4,914,243
| ###
| ###
| ###
| 0.4 |
2004-May-14 Fri
| ###
| ###
| 5.59
| ###
| 3,265,442
| ###
| 75.8
| 75.8
| 0.0 |
2004-May-13 Thu
| ###
| ###
| 5.59
| ###
| 6,521,043
| ###
| 79.0
| 79.0
| 0.0 |
2004-May-12 Wed
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2004-May-11 Tue
| 5.5
| ###
| 5.5
| ###
| 9,936,153
| 27,324,420
| ###
| ###
| 0.0 |
2004-May-10 Mon
| 5.59
| ###
| 5.56
| 5.57
| 6,181,453
| ###
| 44.3
| 44.3
| 0.4 |
2004-May-07 Fri
| ###
| ###
| 5.57
| 5.57
| 5,284,688
| 14,717,856
| 31.0
| 31.0
| 0.4 |
2004-May-06 Thu
| 5.53
| ###
| 5.52
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-05 Wed
| 5.53
| 5.56
| 5.5
| 5.52
| 2,434,221
| 13,461,242
| 27.9
| 27.9
| 0.4 |
2004-May-04 Tue
| 5.55
| 5.56
| 5.51
| 5.52
| 1,766,087
| ###
| 31.2
| 31.2
| 0.4 |
2004-May-03 Mon
| 5.54
| 5.54
| 5.48
| 5.53
| 1,488,977
| ###
| ###
| ###
| ### |
2004-Apr-30 Fri
| 5.51
| 5.57
| 5.46
| 5.55
| 6,848,753
| 37,770,872
| ###
| ###
| ### |
2004-Apr-29 Thu
| 5.54
| ###
| 5.52
| 5.56
| 5,067,042
| ###
| ###
| ###
| 0.4 |
2004-Apr-28 Wed
| 5.58
| ###
| 5.57
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-27 Tue
| 5.56
| ###
| 5.55
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2004-Apr-26 Mon
| 5.55
| 5.58
| 5.54
| 5.55
|
|
| ###
| ###
| ### |
2004-Apr-23 Fri
| ###
| ###
| 5.55
| 5.57
| 5,533,447
| ###
| 18.5
| 18.5
| 0.4 |
2004-Apr-22 Thu
| 5.7
| 5.71
| 5.56
| ###
| 6,740,159
| ###
| ###
| ###
| 0.0 |
2004-Apr-21 Wed
| ###
| 5.7
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2004-Apr-20 Tue
| 5.72
| 5.72
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2004-Apr-19 Mon
| 5.7
| 5.76
| ###
| 5.7
| 2,854,929
| ###
| ###
| ###
| 0.4 |
2004-Apr-16 Fri
| ###
| ###
| ###
| ###
| 3,048,874
| 0
| ###
| ###
| 0.0 |
2004-Apr-15 Thu
| 5.76
| 5.76
| ###
| ###
| 3,471,279
| 9,997,283
| ###
| ###
| 0.0 |
2004-Apr-14 Wed
| 5.72
| 5.8
| 5.7
| 5.77
|
|
| 80.7
| 80.7
| 0.4 |
2004-Apr-13 Tue
| 5.8
| 5.81
| 5.76
| 5.78
| 1,357,877
| ###
| 36.7
| 36.7
| 0.4 |
2004-Apr-08 Thu
| 5.8
| 5.8
| 5.74
| 5.74
|
|
| ###
| ###
| 0.4 |
2004-Apr-07 Wed
| 5.8
| 5.85
| 5.8
| 5.84
|
|
| ###
| ###
| 0.4 |
2004-Apr-06 Tue
| ###
| 5.8
| ###
| 5.77
|
|
| 87.6
| 87.6
| 0.4 |
2004-Apr-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-01 Thu
| ###
| ###
| ###
| ###
| 3,961,645
| 0
| ###
| ###
| 0.0 |
2004-Mar-31 Wed
| ###
| ###
| 5.59
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-30 Tue
| ###
| ###
| 5.59
| ###
| 4,724,758
| ###
| 28.6
| 28.6
| 0.0 |
2004-Mar-29 Mon
| 5.58
| ###
| 5.54
| 5.56
| 12,732,788
| 35,269,822
| ###
| ###
| 0.4 |
2004-Mar-26 Fri
| 5.41
| ###
| 5.41
| ###
| 19,508,457
| 52,770,376
| 91.9
| 91.9
| 0.0 |
2004-Mar-25 Thu
| 5.22
| ###
| 5.22
| ###
| 9,322,181
| ###
| 87.2
| 87.2
| 0.0 |
2004-Mar-24 Wed
| 5.22
| 5.25
| 5.2
| 5.24
|
|
| ###
| ###
| 0.4 |
2004-Mar-23 Tue
| 5.2
| 5.23
| ###
| 5.22
| 4,657,677
| 12,179,825
| 74.3
| 74.3
| 0.4 |
2004-Mar-22 Mon
| ###
| 5.26
| ###
| 5.26
| 3,452,023
| 9,078,820
| ###
| ###
| 0.4 |
2004-Mar-19 Fri
| 5.22
| 5.25
| ###
| 5.24
| 5,615,741
| 14,741,320
| ###
| ###
| 0.4 |
2004-Mar-18 Thu
| ###
| ###
| 5.23
| 5.28
| 8,373,047
| ###
| ###
| ###
| 0.4 |
2004-Mar-17 Wed
| ###
| 5.28
| ###
| 5.26
| 6,402,152
| 16,901,681
| ###
| ###
| 0.4 |
2004-Mar-16 Tue
| ###
| ###
| ###
| ###
| 6,074,151
| 0
| 77.3
| 77.3
| 0.0 |
2004-Mar-15 Mon
| 5.2
| 5.23
| ###
| 5.21
|
|
| 74.6
| 74.6
| 0.4 |
2004-Mar-12 Fri
| 5.25
| 5.28
| ###
| 5.28
|
|
| 74.8
| 74.8
| 0.4 |
2004-Mar-11 Thu
| ###
| ###
| 5.27
| ###
| 3,349,751
| ###
| 75.7
| 75.7
| 0.0 |
2004-Mar-10 Wed
| 5.28
| ###
| 5.26
| ###
| 3,322,776
| ###
| ###
| ###
| 0.0 |
2004-Mar-09 Tue
| ###
| ###
| ###
| ###
| 3,732,825
| 0
| 30.1
| 30.1
| 0.0 |
2004-Mar-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-05 Fri
| ###
| 8.25
| ###
| 8.25
|
|
| ###
| ###
| ### |
2004-Mar-04 Thu
| 5.42
| 5.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-03 Wed
| ###
| 5.44
| 5.29
| 5.4
| 5,454,874
| ###
| 84.9
| 84.9
| 0.4 |
2004-Mar-02 Tue
| 5.29
| 5.29
| 5.25
| 5.27
| 4,240,829
| ###
| ###
| ###
| ### |
2004-Mar-01 Mon
| ###
| ###
| 5.25
| 5.28
| 6,027,274
| ###
| ###
| ###
| 0.4 |
2004-Feb-27 Fri
| 5.26
| ###
| 5.25
| ###
| 11,271,542
| ###
| 75.4
| 75.4
| 0.0 |
2004-Feb-26 Thu
| 5.28
| ###
| 5.22
| 5.23
|
|
| ###
| ###
| ### |
2004-Feb-25 Wed
| 5.58
| ###
| 5.57
| ###
| 4,960,329
| ###
| 76.5
| 76.5
| 0.0 |
2004-Feb-24 Tue
| 5.48
| 5.58
| 5.47
| 5.55
| 4,894,227
| ###
| 80.8
| 80.8
| ### |
2004-Feb-23 Mon
| 5.58
| 5.59
| 5.46
| 5.49
|
|
| ###
| ###
| 0.4 |
2004-Feb-20 Fri
| 5.56
| ###
| 5.53
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2004-Feb-19 Thu
| ###
| ###
| 5.53
| 5.57
| 7,957,143
| ###
| 26.5
| 26.5
| 0.4 |
2004-Feb-18 Wed
| ###
| ###
| 5.57
| 5.58
| 8,720,942
| 24,287,823
| ###
| ###
| 0.4 |
2004-Feb-17 Tue
| 5.47
| 5.52
| 5.47
| 5.52
|
|
| ###
| ###
| 0.4 |
2004-Feb-16 Mon
| 5.45
| 5.49
| 5.44
| 5.47
| 6,065,279
| 33,146,749
| ###
| ###
| ### |
2004-Feb-13 Fri
| ###
| ###
| ###
| ###
| 4,556,227
| 0
| 78.6
| 78.6
| 0.0 |
2004-Feb-12 Thu
| 5.23
| 5.29
| 5.22
| 5.22
|
|
| ###
| ###
| 0.4 |
2004-Feb-11 Wed
| 5.25
| 5.28
| ###
| 5.23
|
|
| 28.9
| 28.9
| ### |
2004-Feb-10 Tue
| ###
| ###
| 5.25
| 5.28
| 2,999,128
| ###
| 26.4
| 26.4
| 0.4 |
2004-Feb-09 Mon
| 5.29
| ###
| 5.29
| ###
| 3,893,358
| ###
| 73.6
| 73.6
| 0.0 |
2004-Feb-06 Fri
| 5.29
| ###
| 5.25
| 5.27
|
|
| ###
| ###
| ### |
2004-Feb-05 Thu
| ###
| ###
| ###
| ###
| 3,225,758
| 0
| 33.7
| 33.7
| 0.0 |
2004-Feb-04 Wed
| ###
| 5.43
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2004-Feb-03 Tue
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2004-Feb-02 Mon
| 5.25
| ###
| 5.25
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2004-Jan-30 Fri
| ###
| 5.24
| ###
| 5.22
| 5,657,343
| ###
| 77.0
| 77.0
| 0.4 |
2004-Jan-29 Thu
| 5.22
| 5.25
| ###
| ###
| 5,219,656
| ###
| 28.1
| 28.1
| 0.0 |
2004-Jan-28 Wed
| 5.27
| 5.27
| ###
| 5.2
| 4,729,845
| 12,463,141
| ###
| ###
| ### |
2004-Jan-27 Tue
| ###
| 5.42
| 5.25
| 5.28
| 4,652,223
| ###
| ###
| ###
| 0.4 |
2004-Jan-23 Fri
| 5.29
| ###
| 5.29
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2004-Jan-22 Thu
| 5.24
| ###
| 5.24
| 5.28
| 3,980,555
| 10,429,054
| 73.3
| 73.3
| 0.4 |
2004-Jan-21 Wed
| 5.29
| 5.29
| 5.23
| 5.23
|
|
| ###
| ###
| ### |
2004-Jan-20 Tue
| ###
| ###
| 5.27
| 5.27
|
|
| ###
| ###
| ### |
2004-Jan-19 Mon
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2004-Jan-16 Fri
| ###
| ###
| 5.22
| 5.29
|
|
| ###
| ###
| 0.4 |
2004-Jan-15 Thu
| ###
| ###
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2004-Jan-14 Wed
| 5.46
| 5.48
| ###
| 5.41
|
|
| ###
| ###
| ### |
2004-Jan-13 Tue
| 5.23
| 5.29
| 5.23
| 5.28
|
|
| ###
| ###
| 0.4 |
2004-Jan-12 Mon
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2004-Jan-09 Fri
| 5.2
| 5.22
| ###
| ###
| 8,510,750
| 22,213,057
| 33.6
| 33.6
| 0.0 |
2004-Jan-08 Thu
| ###
| ###
| ###
| ###
| 2,933,328
| 0
| 71.6
| 71.6
| 0.0 |
2004-Jan-07 Wed
| ###
| ###
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2004-Jan-06 Tue
| ###
| 5.22
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2004-Jan-05 Mon
| 5.21
| 5.23
| ###
| ###
| 1,974,674
| 5,163,772
| ###
| ###
| 0.0 |
2004-Jan-02 Fri
| 5.28
| 5.28
| 5.23
| 5.24
|
|
| ###
| ###
| 0.4 |
2003-Dec-31 Wed
| 5.28
| ###
| 5.22
| 5.28
|
|
| ###
| ###
| 0.4 |
2003-Dec-30 Tue
| ###
| ###
| 5.25
| 5.28
| 1,365,671
| 3,584,886
| 18.7
| 18.7
| 0.4 |
2003-Dec-29 Mon
| 5.2
| 5.28
| ###
| 5.28
| 1,367,085
| ###
| 81.9
| 81.9
| 0.4 |
2003-Dec-24 Wed
| ###
| 5.2
| ###
| 5.2
|
|
| ###
| ###
| ### |
2003-Dec-23 Tue
| ###
| ###
| ###
| ###
| 1,851,770
| 0
| ###
| ###
| 0.0 |
2003-Dec-22 Mon
| ###
| ###
| ###
| ###
| 2,174,878
| 0
| 76.9
| 76.9
| 0.0 |
2003-Dec-19 Fri
| ###
| ###
| ###
| ###
| 16,371,127
| 0
| 76.3
| 76.3
| 0.0 |
2003-Dec-18 Thu
| ###
| ###
| ###
| ###
| 12,100,041
| 0
| ###
| ###
| 0.0 |
2003-Dec-17 Wed
| ###
| ###
| ###
| ###
| 6,732,148
| 0
| ###
| ###
| 0.0 |
2003-Dec-16 Tue
| ###
| ###
| ###
| ###
| 11,313,177
| 0
| 31.4
| 31.4
| 0.0 |
2003-Dec-15 Mon
| ###
| ###
| 5
| ###
| 5,983,487
| ###
| ###
| ###
| 0.0 |
2003-Dec-12 Fri
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2003-Dec-11 Thu
| 4.89
| ###
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-10 Wed
| 4.86
| ###
| 4.86
| 4.88
| 4,755,485
| 11,555,828
| 78.4
| 78.4
| 0.3 |
2003-Dec-09 Tue
| ###
| ###
| 4.85
| ###
| 4,439,545
| ###
| 33.6
| 33.6
| 0.0 |
2003-Dec-08 Mon
| ###
| ###
| 4.86
| 4.88
| 2,096,040
| 5,093,377
| 31.1
| 31.1
| 0.3 |
2003-Dec-05 Fri
| ###
| ###
| 4.86
| ###
| 7,647,487
| ###
| 70.4
| 70.4
| 0.0 |
2003-Dec-04 Thu
| ###
| ###
| ###
| ###
| 12,566,074
| 0
| ###
| ###
| 0.0 |
2003-Dec-03 Wed
| 4.8
| ###
| 4.79
| ###
| 23,813,228
| 57,032,681
| ###
| ###
| 0.0 |
2003-Dec-02 Tue
| 4.59
| ###
| 4.59
| ###
| 9,365,650
| ###
| 85.4
| 85.4
| 0.0 |
2003-Dec-01 Mon
| 4.56
| 4.59
| 4.55
| 4.57
| 2,000,289
| 9,141,320
| ###
| ###
| ### |
2003-Nov-28 Fri
| 4.57
| 4.58
| 4.51
| 4.57
|
|
| ###
| ###
| ### |
2003-Nov-27 Thu
| ###
| ###
| 4.57
| 4.57
|
|
| ###
| ###
| ### |
2003-Nov-26 Wed
| ###
| ###
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-24 Mon
| 4.52
| 4.57
| 4.52
| 4.57
| 1,607,082
| 7,304,187
| ###
| ###
| ### |
2003-Nov-21 Fri
| 4.49
| 4.54
| 4.48
| 4.52
|
|
| ###
| ###
| 0.3 |
2003-Nov-20 Thu
| 4.52
| 4.57
| 4.5
| 4.52
|
|
| ###
| ###
| 0.3 |
2003-Nov-19 Wed
| 4.55
| 4.55
| 4.48
| 4.52
|
|
| 29.5
| 29.5
| 0.3 |
2003-Nov-18 Tue
| 4.45
| 4.55
| 4.42
| 4.55
| 8,998,423
| 40,357,927
| ###
| ###
| 0.3 |
2003-Nov-17 Mon
| 4.47
| 4.5
| 4.45
| 4.49
| 4,192,951
| 18,763,455
| ###
| ###
| ### |
2003-Nov-14 Fri
| 4.57
| 4.57
| 4.46
| 4.49
|
|
| ###
| ###
| ### |
2003-Nov-13 Thu
| 4.57
| 4.59
| 4.55
| 4.57
|
|
| 71.7
| 71.7
| ### |
2003-Nov-12 Wed
| 4.53
| 4.56
| 4.5
| 4.52
| 7,730,683
| ###
| ###
| ###
| 0.3 |
2003-Nov-11 Tue
| 4.56
| ###
| 4.51
| 4.53
|
|
| ###
| ###
| ### |
2003-Nov-10 Mon
| ###
| ###
| 4.58
| 4.59
|
|
| ###
| ###
| 0.3 |
2003-Nov-07 Fri
| ###
| ###
| ###
| ###
| 2,514,856
| 0
| 29.5
| 29.5
| 0.0 |
2003-Nov-06 Thu
| 4.73
| 4.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-05 Wed
| 4.73
| 4.75
| ###
| 4.73
| 6,884,020
| 16,349,547
| ###
| ###
| 0.3 |
2003-Nov-04 Tue
| 4.72
| 4.72
| ###
| 4.7
| 2,835,973
| ###
| ###
| ###
| 0.3 |
2003-Nov-03 Mon
| ###
| ###
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2003-Oct-31 Fri
| 4.76
| 4.78
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2003-Oct-30 Thu
| 4.75
| 4.78
| 4.74
| 4.75
| 3,301,825
| 15,716,687
| 68.0
| 68.0
| ### |
2003-Oct-29 Wed
| 4.72
| 4.77
| 4.72
| 4.75
|
|
| ###
| ###
| ### |
2003-Oct-28 Tue
| ###
| ###
| ###
| ###
| 4,238,846
| 0
| 82.4
| 82.4
| 0.0 |
2003-Oct-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-24 Fri
| ###
| 4.72
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2003-Oct-23 Thu
| 4.7
| 4.73
| ###
| ###
| 7,792,071
| 18,428,247
| ###
| ###
| 0.0 |
2003-Oct-22 Wed
| 4.78
| 4.79
| 4.72
| 4.73
| 9,502,621
| ###
| 29.4
| 29.4
| 0.3 |
2003-Oct-21 Tue
| 4.83
| 4.86
| 4.81
| 4.84
|
|
| ###
| ###
| 0.3 |
2003-Oct-20 Mon
| 4.81
| 4.83
| 4.77
| 4.82
| 4,196,381
| 20,142,628
| 70.7
| 70.7
| 0.3 |
2003-Oct-17 Fri
| 4.8
| 4.84
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2003-Oct-16 Thu
| 4.8
| 4.81
| 4.77
| 4.78
|
|
| ###
| ###
| ### |
2003-Oct-15 Wed
| 4.72
| 4.75
| ###
| 4.74
| 3,746,959
| 8,899,027
| ###
| ###
| 0.3 |
2003-Oct-14 Tue
| ###
| 4.74
| ###
| 4.72
| 10,043,457
| ###
| ###
| ###
| 0.3 |
2003-Oct-13 Mon
| ###
| ###
| 4.59
| ###
| 3,446,950
| 7,910,750
| ###
| ###
| 0.0 |
2003-Oct-10 Fri
| ###
| ###
| 4.57
| ###
| 11,026,543
| 25,195,650
| ###
| ###
| 0.0 |
2003-Oct-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-08 Wed
| ###
| ###
| ###
| ###
| 3,663,120
| 0
| 64.4
| 64.4
| 0.0 |
2003-Oct-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-03 Fri
| ###
| ###
| 4.58
| ###
| 6,871,428
| 15,735,570
| ###
| ###
| 0.0 |
2003-Oct-02 Thu
| ###
| ###
| ###
| ###
| 6,270,172
| 0
| ###
| ###
| 0.0 |
2003-Oct-01 Wed
| ###
| ###
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2003-Sep-30 Tue
| 4.71
| 4.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-29 Mon
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-26 Fri
| 4.73
| 4.73
| ###
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2003-Sep-25 Thu
| 4.77
| 4.81
| 4.76
| 4.78
| 5,964,051
| 28,537,984
| 70.3
| 70.3
| ### |
2003-Sep-24 Wed
| 4.76
| ###
| 4.71
| 4.82
|
|
| ###
| ###
| 0.3 |
2003-Sep-23 Tue
| 4.79
| 4.82
| 4.71
| 4.73
|
|
| ###
| ###
| 0.3 |
2003-Sep-22 Mon
| 4.85
| ###
| 4.78
| 4.79
| 5,475,455
| ###
| 29.1
| 29.1
| 0.3 |
2003-Sep-19 Fri
| ###
| ###
| 4.81
| 4.86
| 19,603,476
| 47,146,359
| ###
| ###
| 0.3 |
2003-Sep-18 Thu
| 4.75
| ###
| 4.71
| ###
| 12,809,029
| ###
| ###
| ###
| 0.0 |
2003-Sep-17 Wed
| 4.83
| 4.85
| 4.72
| 4.72
| 6,462,585
| ###
| 15.7
| 15.7
| 0.3 |
2003-Sep-16 Tue
| 4.72
| 4.8
| 4.72
| 4.77
| 11,876,471
| ###
| 76.4
| 76.4
| ### |
2003-Sep-15 Mon
| ###
| 4.72
| ###
| ###
| 11,245,888
| ###
| ###
| ###
| 0.0 |
2003-Sep-12 Fri
| 4.77
| 4.79
| 4.73
| 4.75
| 7,129,953
| 33,938,576
| ###
| ###
| ### |
2003-Sep-11 Thu
| 4.8
| 4.8
| 4.74
| 4.74
|
|
| ###
| ###
| 0.3 |
2003-Sep-10 Wed
| 4.75
| 4.81
| 4.72
| 4.8
|
|
| ###
| ###
| 0.3 |
2003-Sep-09 Tue
| 4.76
| 4.83
| 4.75
| 4.78
|
|
| ###
| ###
| ### |
2003-Sep-08 Mon
| ###
| 4.74
| ###
| 4.72
| 9,150,828
| ###
| 72.2
| 72.2
| 0.3 |
2003-Sep-05 Fri
| 4.74
| 4.76
| ###
| 4.73
|
|
| ###
| ###
| 0.3 |
2003-Sep-04 Thu
| 4.89
| ###
| 4.73
| 4.75
| 14,047,429
| ###
| 10.6
| 10.6
| ### |
2003-Sep-03 Wed
| 4.72
| 4.88
| 4.7
| 4.88
| 16,879,743
| ###
| ###
| ###
| 0.3 |
2003-Sep-02 Tue
| ###
| ###
| 4.71
| 4.81
|
|
| 14.6
| 14.6
| ### |
2003-Sep-01 Mon
| 5.25
| ###
| 5.21
| 5.21
| 12,879,545
| ###
| 30.5
| 30.5
| 0.4 |
2003-Aug-29 Fri
| ###
| 5.24
| ###
| ###
| 9,292,150
| ###
| 81.4
| 81.4
| 0.0 |
2003-Aug-28 Thu
| 4.87
| ###
| 4.87
| ###
| 8,506,950
| 20,714,423
| ###
| ###
| 0.0 |
2003-Aug-27 Wed
| 4.8
| 4.87
| 4.79
| 4.84
|
|
| ###
| ###
| 0.3 |
2003-Aug-26 Tue
| 4.77
| 4.84
| 4.77
| 4.77
| 7,233,688
| 34,757,870
| 71.6
| 71.6
| ### |
2003-Aug-25 Mon
| 4.71
| 4.77
| ###
| 4.77
|
|
| ###
| ###
| ### |
2003-Aug-22 Fri
| ###
| 4.73
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
2003-Aug-21 Thu
| 4.59
| ###
| 4.58
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2003-Aug-20 Wed
| ###
| ###
| 4.56
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-19 Tue
| ###
| ###
| 4.57
| 4.58
|
|
| 29.3
| 29.3
| 0.3 |
2003-Aug-18 Mon
| ###
| ###
| ###
| ###
| 3,958,344
| 0
| ###
| ###
| 0.0 |
2003-Aug-15 Fri
| 4.52
| ###
| 4.52
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-14 Thu
| 4.5
| 4.55
| 4.49
| 4.51
|
|
| 69.0
| 69.0
| 0.3 |
2003-Aug-13 Wed
| 4.56
| ###
| 4.54
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-12 Tue
| ###
| ###
| 4.54
| 4.57
|
|
| ###
| ###
| ### |
2003-Aug-11 Mon
| ###
| 4.7
| ###
| ###
| 6,170,185
| ###
| ###
| ###
| 0.0 |
2003-Aug-08 Fri
| 4.75
| 4.78
| ###
| 4.7
| 9,480,253
| ###
| 20.3
| 20.3
| 0.3 |
2003-Aug-07 Thu
| ###
| ###
| 4.73
| 4.8
|
|
| 11.1
| 11.1
| 0.3 |
2003-Aug-06 Wed
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2003-Aug-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-04 Mon
| ###
| ###
| ###
| ###
| 1,331,455
| 0
| 24.6
| 24.6
| 0.0 |
2003-Aug-01 Fri
| 5
| ###
| ###
| 5
|
|
| 65.4
| 65.4
| 0.4 |
2003-Jul-31 Thu
| ###
| ###
| 4.89
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2003-Jul-30 Wed
| 4.85
| 4.85
| 4.79
| 4.83
| 2,859,280
| 13,781,729
| 28.0
| 28.0
| 0.3 |
2003-Jul-29 Tue
| 4.89
| 4.89
| 4.84
| 4.85
| 4,375,683
| ###
| ###
| ###
| ### |
2003-Jul-28 Mon
| ###
| ###
| 4.87
| 4.88
|
|
| 26.1
| 26.1
| 0.3 |
2003-Jul-25 Fri
| 4.82
| 4.88
| 4.8
| 4.84
|
|
| 67.7
| 67.7
| 0.3 |
2003-Jul-24 Thu
| 4.87
| 4.87
| 4.76
| 4.85
| 4,131,659
| ###
| ###
| ###
| ### |
2003-Jul-23 Wed
| 4.81
| 4.88
| 4.81
| 4.86
| 3,370,670
| ###
| ###
| ###
| 0.3 |
2003-Jul-22 Tue
| ###
| ###
| 4.78
| 4.78
|
|
| 11.7
| 11.7
| ### |
2003-Jul-21 Mon
| ###
| ###
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-17 Thu
| ###
| ###
| ###
| ###
| 6,230,054
| 0
| 84.4
| 84.4
| 0.0 |
2003-Jul-16 Wed
| 4.82
| 4.88
| 4.81
| 4.86
| 4,354,623
| 21,098,148
| ###
| ###
| 0.3 |
2003-Jul-15 Tue
| 4.79
| 4.85
| 4.79
| 4.81
|
|
| 71.3
| 71.3
| ### |
2003-Jul-14 Mon
| 4.7
| 4.78
| ###
| 4.77
|
|
| 79.2
| 79.2
| ### |
2003-Jul-11 Fri
| 4.71
| 4.72
| ###
| ###
| 2,911,477
| 6,871,085
| ###
| ###
| 0.0 |
2003-Jul-10 Thu
| 4.72
| 4.76
| ###
| 4.73
| 5,206,385
| ###
| ###
| ###
| 0.3 |
2003-Jul-09 Wed
| ###
| 4.72
| ###
| 4.72
|
|
| 76.6
| 76.6
| 0.3 |
2003-Jul-08 Tue
| 4.71
| 4.72
| ###
| ###
| 6,676,980
| 15,757,672
| ###
| ###
| 0.0 |
2003-Jul-07 Mon
| ###
| ###
| ###
| ###
| 2,426,528
| 0
| 75.3
| 75.3
| 0.0 |
2003-Jul-04 Fri
| ###
| ###
| ###
| ###
| 4,908,347
| 0
| 75.9
| 75.9
| 0.0 |
2003-Jul-03 Thu
| ###
| 4.72
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2003-Jul-02 Wed
| ###
| ###
| ###
| ###
| 6,423,553
| 0
| 70.5
| 70.5
| 0.0 |
2003-Jul-01 Tue
| ###
| ###
| 4.59
| ###
| 8,404,287
| ###
| 79.6
| 79.6
| 0.0 |
2003-Jun-30 Mon
| 4.54
| 4.58
| 4.51
| 4.57
| 7,352,753
| ###
| 74.0
| 74.0
| ### |
2003-Jun-27 Fri
| 4.56
| 4.56
| 4.5
| 4.55
|
|
| ###
| ###
| 0.3 |
2003-Jun-26 Thu
| ###
| 4.7
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-25 Wed
| 4.77
| ###
| 4.71
| 4.72
| 15,098,884
| 35,557,871
| ###
| ###
| 0.3 |
2003-Jun-24 Tue
| 4.78
| 4.78
| 4.75
| 4.78
|
|
| ###
| ###
| ### |
2003-Jun-23 Mon
| 4.8
| 4.89
| 4.76
| 4.85
|
|
| 78.7
| 78.7
| ### |
2003-Jun-20 Fri
| 4.58
| 4.73
| 4.58
| 4.72
| 13,358,445
| ###
| 88.7
| 88.7
| 0.3 |
2003-Jun-19 Thu
| 4.41
| 4.5
| ###
| 4.5
|
|
| 86.2
| 86.2
| ### |
2003-Jun-18 Wed
| 4.5
| 4.5
| ###
| 4.43
| 15,070,120
| 33,907,770
| ###
| ###
| ### |
2003-Jun-17 Tue
| 4.52
| 4.55
| 4.47
| 4.52
| 15,736,474
| ###
| 73.2
| 73.2
| 0.3 |
2003-Jun-16 Mon
| ###
| ###
| 4.46
| 4.53
|
|
| ###
| ###
| ### |
2003-Jun-13 Fri
| 4.59
| ###
| 4.57
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2003-Jun-12 Thu
| 4.55
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-11 Wed
| ###
| ###
| 4.55
| 4.55
| 7,691,976
| 17,499,245
| ###
| ###
| 0.3 |
2003-Jun-10 Tue
| ###
| ###
| ###
| ###
| 5,762,689
| 0
| ###
| ###
| 0.0 |
2003-Jun-06 Fri
| ###
| ###
| ###
| ###
| 5,045,674
| 0
| ###
| ###
| 0.0 |
2003-Jun-05 Thu
| ###
| 4.7
| ###
| ###
| 3,865,842
| 9,084,728
| ###
| ###
| 0.0 |
2003-Jun-04 Wed
| 4.58
| ###
| 4.57
| ###
| 4,312,955
| ###
| 81.2
| 81.2
| 0.0 |
2003-Jun-03 Tue
| 4.7
| 4.72
| 4.57
| 4.58
| 8,538,157
| ###
| 14.6
| 14.6
| 0.3 |
2003-Jun-02 Mon
| 4.55
| ###
| 4.52
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2003-May-30 Fri
| 4.58
| ###
| 4.51
| 4.52
| 10,089,581
| ###
| ###
| ###
| 0.3 |
2003-May-29 Thu
| 4.75
| 4.75
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-28 Wed
| 4.82
| 4.82
| ###
| 4.76
| 8,792,843
| 21,190,751
| ###
| ###
| ### |
2003-May-27 Tue
| 4.85
| ###
| 4.78
| 4.78
|
|
| ###
| ###
| ### |
2003-May-26 Mon
| 4.79
| 4.87
| 4.74
| 4.85
|
|
| ###
| ###
| ### |
2003-May-23 Fri
| 4.8
| 4.87
| 4.74
| 4.84
| 8,621,381
| ###
| 75.7
| 75.7
| 0.3 |
2003-May-22 Thu
| ###
| ###
| 4.87
| ###
| 6,743,045
| ###
| 9.7
| 9.7
| 0.0 |
2003-May-21 Wed
| ###
| ###
| ###
| ###
| 2,759,647
| 0
| ###
| ###
| 0.0 |
2003-May-20 Tue
| 5
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2003-May-19 Mon
| ###
| ###
| ###
| ###
| 3,602,186
| 0
| 20.9
| 20.9
| 0.0 |
2003-May-16 Fri
| 5.22
| 5.22
| ###
| ###
| 3,916,743
| ###
| 15.6
| 15.6
| 0.0 |
2003-May-15 Thu
| ###
| ###
| ###
| ###
| 3,851,153
| 0
| ###
| ###
| 0.0 |
2003-May-14 Wed
| 5.2
| 5.2
| ###
| ###
| 6,797,720
| 17,674,072
| 12.6
| 12.6
| 0.0 |
2003-May-13 Tue
| ###
| ###
| ###
| 5.23
| 9,810,383
| 0
| ###
| ###
| ### |
2003-May-12 Mon
| ###
| ###
| 5.23
| 5.27
|
|
| 24.3
| 24.3
| ### |
2003-May-09 Fri
| ###
| 5.41
| 5.25
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2003-May-08 Thu
| 5.48
| 5.57
| ###
| 5.47
| 10,326,442
| 28,759,140
| ###
| ###
| ### |
2003-May-07 Wed
| 5.53
| 5.53
| 5.4
| 5.42
|
|
| ###
| ###
| 0.4 |
2003-May-06 Tue
| 5.25
| ###
| 5.23
| 5.23
|
|
| ###
| ###
| ### |
2003-May-05 Mon
| ###
| 5.29
| ###
| 5.23
|
|
| ###
| ###
| ### |
2003-May-02 Fri
| 5.42
| 5.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-01 Thu
| 5.52
| ###
| 5.4
| 5.45
| 25,610,282
| ###
| ###
| ###
| ### |
2003-Apr-30 Wed
| 5
| 5.24
| 5
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2003-Apr-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-28 Mon
| 4.82
| 4.82
| 4.76
| 4.81
| 3,555,753
| 17,032,056
| 32.1
| 32.1
| ### |
2003-Apr-24 Thu
| 4.87
| ###
| 4.83
| 4.88
|
|
| ###
| ###
| 0.3 |
2003-Apr-23 Wed
| 4.8
| 4.83
| 4.76
| 4.79
|
|
| 31.5
| 31.5
| 0.3 |
2003-Apr-22 Tue
| 4.7
| 4.75
| ###
| 4.72
|
|
| 71.5
| 71.5
| 0.3 |
2003-Apr-17 Thu
| ###
| 4.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-16 Wed
| 4.73
| 4.75
| ###
| 4.73
|
|
| ###
| ###
| 0.3 |
2003-Apr-15 Tue
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-14 Mon
| 4.75
| 4.75
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-11 Fri
| 4.71
| 4.8
| 4.71
| 4.77
|
|
| ###
| ###
| ### |
2003-Apr-10 Thu
| ###
| 4.71
| ###
| ###
| 8,057,251
| 18,974,826
| 17.7
| 17.7
| 0.0 |
2003-Apr-09 Wed
| 4.75
| 4.78
| 4.73
| 4.76
| 7,909,587
| 37,610,086
| 73.0
| 73.0
| ### |
2003-Apr-08 Tue
| 4.88
| ###
| 4.84
| 4.87
| 7,456,071
| ###
| ###
| ###
| 0.3 |
2003-Apr-07 Mon
| 4.88
| ###
| 4.87
| ###
| 8,587,478
| ###
| 73.4
| 73.4
| 0.0 |
2003-Apr-04 Fri
| 4.7
| 4.83
| ###
| 4.83
| 12,308,256
| ###
| 86.0
| 86.0
| 0.3 |
2003-Apr-03 Thu
| ###
| ###
| 4.55
| ###
| 2,457,125
| 5,589,959
| 72.4
| 72.4
| 0.0 |
2003-Apr-02 Wed
| 4.45
| 4.53
| 4.45
| 4.53
|
|
| 88.1
| 88.1
| ### |
2003-Apr-01 Tue
| 4.49
| 4.52
| 4.45
| 4.47
| 4,008,220
| ###
| ###
| ###
| ### |
2003-Mar-31 Mon
| ###
| ###
| 4.55
| 4.56
|
|
| 16.1
| 16.1
| 0.3 |
2003-Mar-28 Fri
| 4.55
| ###
| 4.54
| ###
| 9,700,482
| ###
| 86.0
| 86.0
| 0.0 |
2003-Mar-27 Thu
| 4.57
| ###
| 4.56
| 4.58
| 4,017,128
| 9,159,051
| ###
| ###
| 0.3 |
2003-Mar-26 Wed
| ###
| ###
| 4.56
| ###
| 4,561,356
| ###
| ###
| ###
| 0.0 |
2003-Mar-25 Tue
| 4.59
| ###
| 4.55
| 4.57
| 5,328,882
| ###
| ###
| ###
| ### |
2003-Mar-24 Mon
| ###
| 4.7
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2003-Mar-21 Fri
| ###
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2003-Mar-20 Thu
| ###
| 4.79
| ###
| 4.73
|
|
| 73.7
| 73.7
| 0.3 |
2003-Mar-19 Wed
| ###
| 4.73
| 4.57
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2003-Mar-18 Tue
| 4.48
| 4.59
| 4.45
| 4.58
| 12,082,188
| 54,611,489
| ###
| ###
| 0.3 |
2003-Mar-17 Mon
| 4.44
| 4.44
| ###
| ###
| 5,966,255
| 13,245,086
| ###
| ###
| 0.0 |
2003-Mar-14 Fri
| ###
| 4.45
| ###
| ###
| 6,581,829
| ###
| 75.1
| 75.1
| 0.0 |
2003-Mar-13 Thu
| 4.22
| 4.26
| 4.2
| 4.24
| 3,150,352
| 13,325,988
| 81.1
| 81.1
| 0.3 |
2003-Mar-12 Wed
| 4.2
| 4.25
| 4.2
| 4.24
|
|
| ###
| ###
| 0.3 |
2003-Mar-11 Tue
| 4.2
| 4.27
| ###
| 4.23
|
|
| ###
| ###
| 0.3 |
2003-Mar-10 Mon
| 4.25
| ###
| 4.25
| 4.25
|
|
| ###
| ###
| ### |
2003-Mar-07 Fri
| ###
| ###
| 4.27
| 4.28
| 3,672,376
| 7,840,522
| ###
| ###
| 0.3 |
2003-Mar-06 Thu
| ###
| ###
| 4.27
| 4.27
| 4,963,272
| 10,596,585
| 18.7
| 18.7
| ### |
2003-Mar-05 Wed
| ###
| ###
| ###
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2003-Mar-04 Tue
| ###
| ###
| 4.27
| ###
| 3,410,789
| ###
| ###
| ###
| 0.0 |
2003-Mar-03 Mon
| ###
| ###
| ###
| ###
| 3,878,829
| 0
| ###
| ###
| 0.0 |
2003-Feb-28 Fri
| 4.4
| 4.41
| 4.24
| 4.27
| 10,129,127
| 43,808,474
| 13.3
| 13.3
| ### |
2003-Feb-27 Thu
| ###
| ###
| ###
| ###
|
|
| 95.3
| 95.3
| 0.0 |
2003-Feb-26 Wed
| 3.85
| ###
| 3.77
| 3.81
|
|
| ###
| ###
| 0.3 |
2003-Feb-25 Tue
| ###
| ###
| 3.87
| 3.87
|
|
| ###
| ###
| ### |
2003-Feb-24 Mon
| ###
| ###
| ###
| ###
| 3,092,541
| 0
| ###
| ###
| 0.0 |
2003-Feb-21 Fri
| 4
| 4
| ###
| ###
| 4,163,648
| ###
| ###
| ###
| 0.0 |
2003-Feb-20 Thu
| ###
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2003-Feb-19 Wed
| ###
| 4.2
| ###
| ###
| 3,537,541
| ###
| 80.7
| 80.7
| 0.0 |
2003-Feb-18 Tue
| ###
| 4.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-17 Mon
| ###
| ###
| ###
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2003-Feb-14 Fri
| ###
| ###
| ###
| ###
| 5,976,127
| 0
| ###
| ###
| 0.0 |
2003-Feb-13 Thu
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-12 Wed
| 4.22
| 4.25
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2003-Feb-11 Tue
| 4.29
| ###
| ###
| 4.22
| 5,627,075
| 0
| 26.9
| 26.9
| ### |
2003-Feb-10 Mon
| ###
| ###
| 4.27
| 4.29
| 6,459,573
| 13,791,188
| ###
| ###
| ### |
2003-Feb-07 Fri
| ###
| 4.42
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2003-Feb-06 Thu
| 4.45
| 4.45
| ###
| ###
| 4,082,950
| ###
| ###
| ###
| 0.0 |
2003-Feb-05 Wed
| 4.48
| 4.48
| 4.44
| 4.46
|
|
| ###
| ###
| 0.3 |
2003-Feb-04 Tue
| ###
| ###
| 4.55
| 4.57
| 3,552,287
| 8,081,452
| 19.1
| 19.1
| ### |
2003-Feb-03 Mon
| 4.58
| ###
| 4.57
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2003-Jan-31 Fri
| 4.49
| 4.58
| 4.45
| 4.58
|
|
| ###
| ###
| 0.3 |
2003-Jan-30 Thu
| 4.5
| 4.52
| 4.46
| 4.49
| 2,384,177
| 10,704,954
| 29.9
| 29.9
| ### |
2003-Jan-29 Wed
| 4.54
| 4.58
| 4.5
| 4.5
| 3,302,043
| 14,991,275
| ###
| ###
| ### |
2003-Jan-28 Tue
| 4.41
| 4.48
| 4.4
| 4.48
| 5,367,942
| ###
| ###
| ###
| ### |
2003-Jan-24 Fri
| 4.58
| ###
| 4.49
| ###
| 9,083,125
| ###
| 79.2
| 79.2
| 0.0 |
2003-Jan-23 Thu
| ###
| ###
| 4.59
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2003-Jan-22 Wed
| 4.79
| 4.8
| 4.75
| 4.76
|
|
| ###
| ###
| ### |
2003-Jan-21 Tue
| 4.81
| 4.82
| 4.77
| 4.81
|
|
| ###
| ###
| ### |
2003-Jan-20 Mon
| 4.83
| 4.84
| 4.8
| 4.83
|
|
| ###
| ###
| 0.3 |
2003-Jan-17 Fri
| 4.83
| 4.87
| 4.83
| 4.85
|
|
| 77.3
| 77.3
| ### |
2003-Jan-16 Thu
| 4.84
| 4.85
| 4.81
| 4.84
| 4,206,587
| ###
| ###
| ###
| 0.3 |
2003-Jan-15 Wed
| ###
| ###
| 4.88
| 4.89
| 6,345,681
| ###
| ###
| ###
| ### |
2003-Jan-14 Tue
| ###
| ###
| 4.89
| ###
| 5,577,253
| 13,636,383
| 69.7
| 69.7
| 0.0 |
2003-Jan-13 Mon
| ###
| ###
| 4.88
| ###
| 3,381,078
| ###
| 25.1
| 25.1
| 0.0 |
2003-Jan-10 Fri
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2003-Jan-09 Thu
| ###
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2003-Jan-08 Wed
| ###
| ###
| ###
| 5
| 7,557,444
| 0
| 22.3
| 22.3
| 0.4 |
2003-Jan-07 Tue
| ###
| ###
| ###
| ###
| 7,009,626
| 0
| ###
| ###
| 0.0 |
2003-Jan-06 Mon
| 4.89
| ###
| 4.89
| ###
| 7,060,824
| ###
| 73.1
| 73.1
| 0.0 |
2003-Jan-03 Fri
| 4.8
| 4.87
| 4.79
| 4.86
|
|
| 78.2
| 78.2
| 0.3 |
2003-Jan-02 Thu
| 4.7
| 4.77
| ###
| 4.76
|
|
| 82.1
| 82.1
| ### |
2002-Dec-31 Tue
| ###
| 4.72
| ###
| 4.7
| 975,320
| 2,301,755
| ###
| ###
| 0.3 |
2002-Dec-30 Mon
| ###
| ###
| 4.59
| ###
| 1,057,977
| 2,428,057
| 72.1
| 72.1
| 0.0 |
2002-Dec-27 Fri
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2002-Dec-24 Tue
| ###
| ###
| ###
| ###
| 1,734,822
| 0
| ###
| ###
| 0.0 |
2002-Dec-23 Mon
| ###
| ###
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2002-Dec-20 Fri
| 4.53
| 4.58
| 4.51
| 4.55
| 6,221,824
| ###
| 69.2
| 69.2
| 0.3 |
2002-Dec-19 Thu
| 4.5
| 4.59
| 4.46
| 4.55
|
|
| 75.5
| 75.5
| 0.3 |
2002-Dec-18 Wed
| 4.43
| 4.56
| 4.42
| 4.56
| 4,332,053
| ###
| 92.5
| 92.5
| 0.3 |
2002-Dec-17 Tue
| ###
| 4.44
| ###
| 4.4
| 4,075,522
| 9,047,658
| ###
| ###
| 0.3 |
2002-Dec-16 Mon
| ###
| ###
| ###
| ###
| 7,651,746
| 0
| 30.5
| 30.5
| 0.0 |
2002-Dec-13 Fri
| ###
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-12 Thu
| ###
| 4.42
| ###
| ###
| 7,032,083
| ###
| ###
| ###
| 0.0 |
2002-Dec-11 Wed
| ###
| 4.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-10 Tue
| ###
| 4.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-09 Mon
| 4.45
| 4.5
| 4.4
| 4.45
| 6,461,887
| ###
| 73.6
| 73.6
| 0.3 |
2002-Dec-06 Fri
| ###
| 4.42
| 4.23
| 4.4
| 9,991,678
| ###
| 87.9
| 87.9
| 0.3 |
2002-Dec-05 Thu
| ###
| ###
| 4.28
| 4.29
|
|
| ###
| ###
| ### |
2002-Dec-04 Wed
| 4.41
| 4.44
| ###
| ###
| 8,860,228
| ###
| 34.0
| 34.0
| 0.0 |
2002-Dec-03 Tue
| 4.49
| 4.54
| 4.48
| 4.5
| 16,082,242
| ###
| 77.4
| 77.4
| ### |
2002-Dec-02 Mon
| 4.51
| 4.58
| 4.42
| 4.47
|
|
| ###
| ###
| ### |
2002-Nov-29 Fri
| ###
| ###
| 4.49
| 4.5
| 19,112,674
| 42,907,953
| ###
| ###
| ### |
2002-Nov-28 Thu
| 4.75
| 4.78
| ###
| ###
| 12,901,581
| 30,834,778
| ###
| ###
| 0.0 |
2002-Nov-27 Wed
| ###
| 4.74
| 4.58
| ###
| 21,484,086
| 100,115,840
| 18.2
| 18.2
| 0.0 |
2002-Nov-26 Tue
| 4.41
| ###
| ###
| 4.55
| 32,817,952
| 0
| 90.4
| 90.4
| 0.3 |
2002-Nov-25 Mon
| 4.2
| ###
| ###
| ###
| 23,252,680
| 0
| ###
| ###
| 0.0 |
2002-Nov-22 Fri
| ###
| 4.21
| ###
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2002-Nov-21 Thu
| 4.79
| 4.8
| 4.27
| ###
| 74,422,183
| ###
| ###
| ###
| 0.0 |
2002-Nov-20 Wed
| ###
| ###
| 6
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2002-Nov-19 Tue
| ###
| ###
| 5.85
| ###
| 8,462,541
| ###
| ###
| ###
| 0.0 |
2002-Nov-18 Mon
| ###
| ###
| ###
| ###
|
|
| 12.6
| 12.6
| 0.0 |
2002-Nov-15 Fri
| ###
| ###
| 5.87
| ###
| 13,148,157
| 38,589,840
| 91.4
| 91.4
| 0.0 |
2002-Nov-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-13 Wed
| 6.27
| 6.29
| 6.2
| 6.26
| 5,769,171
| 36,028,472
| ###
| ###
| 0.4 |
2002-Nov-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-11 Mon
| ###
| 6.7
| 6.55
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-08 Fri
| ###
| ###
| 6.5
| 6.59
| 48,516,454
| 157,678,475
| 34.6
| 34.6
| ### |
2002-Nov-07 Thu
| 6.7
| 6.75
| ###
| 6.75
|
|
| 81.6
| 81.6
| 0.5 |
2002-Nov-06 Wed
| ###
| 6.76
| ###
| 6.76
|
|
| 87.1
| 87.1
| 0.5 |
2002-Nov-05 Tue
| 6.52
| ###
| 6.44
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-04 Mon
| 6.59
| ###
| 6.4
| 6.49
|
|
| 16.1
| 16.1
| ### |
2002-Nov-01 Fri
| 6.75
| 6.75
| 6.45
| 6.48
|
|
| 6.1
| 6.1
| 0.5 |
2002-Oct-31 Thu
| 6.84
| 6.85
| 6.75
| 6.85
|
|
| 71.7
| 71.7
| ### |
2002-Oct-30 Wed
| ###
| 6.79
| ###
| 6.75
| 3,229,753
| ###
| ###
| ###
| 0.5 |
2002-Oct-29 Tue
| 6.76
| 6.81
| ###
| 6.8
|
|
| 80.1
| 80.1
| 0.5 |
2002-Oct-28 Mon
| 6.76
| 6.85
| 6.73
| 6.76
| 3,189,755
| ###
| 73.4
| 73.4
| 0.5 |
2002-Oct-25 Fri
| ###
| 6.71
| ###
| 6.71
| 2,049,659
| ###
| 75.2
| 75.2
| ### |
2002-Oct-24 Thu
| ###
| 6.8
| ###
| ###
| 3,364,442
| ###
| ###
| ###
| 0.0 |
2002-Oct-23 Wed
| ###
| 6.72
| ###
| ###
| 2,761,349
| ###
| 25.4
| 25.4
| 0.0 |
2002-Oct-22 Tue
| ###
| ###
| 6.77
| 6.8
|
|
| ###
| ###
| 0.5 |
2002-Oct-21 Mon
| ###
| ###
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2002-Oct-18 Fri
| ###
| ###
| ###
| ###
| 6,586,542
| 0
| ###
| ###
| 0.0 |
2002-Oct-17 Thu
| 6.81
| ###
| 6.76
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2002-Oct-16 Wed
| 6.87
| ###
| 6.83
| 6.88
| 5,587,773
| 19,082,244
| ###
| ###
| ### |
2002-Oct-15 Tue
| 6.59
| ###
| 6.53
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-14 Mon
| 6.45
| ###
| 6.45
| ###
| 4,626,248
| 14,919,649
| 91.1
| 91.1
| 0.0 |
2002-Oct-11 Fri
| 6.4
| 6.45
| ###
| 6.41
| 1,724,325
| 5,560,948
| ###
| ###
| 0.5 |
2002-Oct-10 Thu
| ###
| ###
| 6.26
| ###
| 3,406,945
| ###
| ###
| ###
| 0.0 |
2002-Oct-09 Wed
| 6.42
| 6.45
| ###
| 6.4
|
|
| 37.6
| 37.6
| 0.5 |
2002-Oct-08 Tue
| 6.5
| 6.57
| 6.49
| 6.53
|
|
| 77.1
| 77.1
| ### |
2002-Oct-07 Mon
| ###
| ###
| 6.5
| 6.5
|
|
| 23.2
| 23.2
| 0.5 |
2002-Oct-04 Fri
| 6.54
| ###
| 6.52
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2002-Oct-03 Thu
| 6.5
| 6.53
| 6.4
| 6.52
| 3,180,787
| 20,563,787
| ###
| ###
| 0.5 |
2002-Oct-02 Wed
| 6.77
| 6.77
| 6.54
| 6.58
|
|
| 12.9
| 12.9
| 0.5 |
2002-Oct-01 Tue
| 6.45
| 6.7
| 6.42
| 6.7
|
|
| 93.6
| 93.6
| 0.5 |
2002-Sep-30 Mon
| 6.4
| 6.56
| 6.4
| 6.45
|
|
| ###
| ###
| ### |
2002-Sep-27 Fri
| ###
| 6.71
| 6.57
| 6.59
| 7,865,225
| ###
| ###
| ###
| ### |
2002-Sep-26 Thu
| 6.71
| 6.75
| 6.55
| 6.55
|
|
| ###
| ###
| 0.5 |
2002-Sep-25 Wed
| 6.7
| 6.71
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2002-Sep-24 Tue
| ###
| 6.8
| 6.58
| 6.73
| 5,588,682
| 37,388,282
| ###
| ###
| ### |
2002-Sep-23 Mon
| 6.88
| ###
| 6.8
| 6.84
| 4,303,452
| ###
| 34.3
| 34.3
| 0.5 |
2002-Sep-20 Fri
| 6.8
| ###
| 6.7
| ###
| 6,580,272
| ###
| 90.3
| 90.3
| 0.0 |
2002-Sep-19 Thu
| 7.25
| 7.25
| ###
| ###
| 3,920,141
| ###
| ###
| ###
| 0.0 |
2002-Sep-18 Wed
| ###
| 7.4
| 7.26
| 7.28
| 9,544,126
| 69,958,443
| 29.4
| 29.4
| 0.5 |
2002-Sep-17 Tue
| 7.25
| 7.45
| 7.22
| 7.45
|
|
| ###
| ###
| 0.5 |
2002-Sep-16 Mon
| 7.2
| 7.26
| ###
| 7.25
|
|
| 81.2
| 81.2
| 0.5 |
2002-Sep-13 Fri
| 7.25
| ###
| 7.23
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-12 Thu
| ###
| ###
| 7.26
| 7.29
|
|
| 25.7
| 25.7
| ### |
2002-Sep-11 Wed
| ###
| ###
| 7.22
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2002-Sep-10 Tue
| ###
| ###
| ###
| 7.2
| 4,329,951
| 0
| 19.7
| 19.7
| 0.5 |
2002-Sep-09 Mon
| 7.29
| ###
| 7.29
| ###
| 2,626,151
| 9,572,320
| ###
| ###
| 0.0 |
2002-Sep-06 Fri
| 7.28
| 7.28
| 7.2
| 7.23
| 6,583,771
| ###
| ###
| ###
| ### |
2002-Sep-05 Thu
| 7.25
| ###
| 7.25
| ###
| 3,421,283
| 12,402,150
| ###
| ###
| 0.0 |
2002-Sep-04 Wed
| ###
| 7.2
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2002-Sep-03 Tue
| ###
| ###
| ###
| 7.24
|
|
| ###
| ###
| 0.5 |
2002-Sep-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-30 Fri
| ###
| ###
| ###
| ###
| 15,453,146
| 0
| ###
| ###
| 0.0 |
2002-Aug-29 Thu
| 7
| ###
| 6.87
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2002-Aug-28 Wed
| 8.4
| 8.41
| ###
| 7.42
|
|
| 0.5
| 0.5
| 0.5 |
2002-Aug-27 Tue
| ###
| ###
| 8.21
| ###
| 5,177,549
| ###
| ###
| ###
| 0.0 |
2002-Aug-26 Mon
| 8.24
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2002-Aug-23 Fri
| 8.26
| ###
| ###
| 8.28
|
|
| ###
| ###
| ### |
2002-Aug-22 Thu
| ###
| 8.2
| ###
| ###
| 2,149,488
| ###
| ###
| ###
| 0.0 |
2002-Aug-21 Wed
| ###
| ###
| ###
| 8
| 6,329,448
| 0
| 19.3
| 19.3
| ### |
2002-Aug-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-19 Mon
| ###
| 7.8
| ###
| 7.75
| 3,450,545
| 13,457,125
| 79.8
| 79.8
| ### |
2002-Aug-16 Fri
| 7.72
| 7.73
| ###
| ###
| 3,898,779
| 15,068,780
| ###
| ###
| 0.0 |
2002-Aug-15 Thu
| ###
| 7.72
| ###
| 7.72
|
|
| ###
| ###
| ### |
2002-Aug-14 Wed
| ###
| ###
| 7.53
| 7.59
|
|
| 23.3
| 23.3
| 0.5 |
2002-Aug-13 Tue
| 7.8
| 7.83
| ###
| ###
| 2,863,174
| 11,209,326
| ###
| ###
| 0.0 |
2002-Aug-12 Mon
| 7.89
| ###
| 7.85
| 7.88
| 1,363,658
| 5,352,357
| ###
| ###
| 0.6 |
2002-Aug-09 Fri
| 7.79
| 7.88
| ###
| 7.77
|
|
| 25.0
| 25.0
| 0.6 |
2002-Aug-08 Thu
| 7.75
| 7.75
| 7.58
| 7.7
|
|
| 23.1
| 23.1
| 0.6 |
2002-Aug-07 Wed
| 7.75
| 7.79
| ###
| 7.79
| 2,075,453
| 8,083,889
| 74.7
| 74.7
| ### |
2002-Aug-06 Tue
| ###
| 7.71
| 7.57
| ###
| 5,434,425
| ###
| 83.4
| 83.4
| 0.0 |
2002-Aug-05 Mon
| 7.8
| ###
| 7.75
| 7.78
|
|
| ###
| ###
| 0.6 |
2002-Aug-02 Fri
| 7.88
| 7.89
| 7.72
| 7.82
| 1,697,954
| ###
| ###
| ###
| 0.6 |
2002-Aug-01 Thu
| ###
| ###
| 7.86
| ###
| 3,562,841
| ###
| 11.8
| 11.8
| 0.0 |
2002-Jul-31 Wed
| 8
| ###
| ###
| ###
| 4,701,954
| 0
| 79.5
| 79.5
| 0.0 |
2002-Jul-30 Tue
| ###
| ###
| ###
| ###
| 6,153,852
| 0
| ###
| ###
| 0.0 |
2002-Jul-29 Mon
| 7.8
| 7.8
| ###
| 7.72
| 2,942,181
| ###
| ###
| ###
| ### |
2002-Jul-26 Fri
| ###
| ###
| ###
| 7.89
|
|
| 32.5
| 32.5
| ### |
2002-Jul-25 Thu
| ###
| ###
| ###
| ###
| 6,266,876
| 0
| ###
| ###
| 0.0 |
2002-Jul-24 Wed
| ###
| ###
| ###
| ###
| 5,176,985
| 0
| ###
| ###
| 0.0 |
2002-Jul-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-22 Mon
| 8
| 8.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-19 Fri
| 8.52
| 8.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-18 Thu
| 8.5
| 8.56
| 8.42
| 8.55
|
|
| 75.1
| 75.1
| ### |
2002-Jul-17 Wed
| ###
| ###
| 8.26
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-16 Tue
| ###
| 8.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-15 Mon
| 8.85
| 8.85
| 8.76
| 8.79
| 2,339,576
| ###
| ###
| ###
| 0.6 |
2002-Jul-12 Fri
| ###
| ###
| 8.81
| ###
| 2,950,755
| 12,998,075
| 73.0
| 73.0
| 0.0 |
2002-Jul-11 Thu
| ###
| ###
| ###
| ###
| 3,293,955
| 0
| ###
| ###
| 0.0 |
2002-Jul-10 Wed
| 9.2
| 9.24
| ###
| 9.2
| 3,327,543
| 15,373,248
| ###
| ###
| 0.7 |
2002-Jul-09 Tue
| ###
| ###
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2002-Jul-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-05 Fri
| 9.28
| ###
| ###
| ###
| 3,132,387
| 0
| 21.3
| 21.3
| 0.0 |
2002-Jul-04 Thu
| 9.28
| ###
| ###
| ###
| 3,869,920
| 0
| ###
| ###
| 0.0 |
2002-Jul-03 Wed
| 9.4
| 9.49
| ###
| 9.45
|
|
| 78.1
| 78.1
| 0.7 |
2002-Jul-02 Tue
| 9.47
| 9.56
| ###
| 9.5
|
|
| ###
| ###
| 0.7 |
2002-Jul-01 Mon
| 9.5
| 9.58
| 9.43
| 9.48
| 4,459,350
| 42,386,121
| 37.0
| 37.0
| 0.7 |
2002-Jun-28 Fri
| ###
| 9.54
| ###
| 9.44
| 12,052,259
| 57,489,275
| ###
| ###
| 0.7 |
2002-Jun-27 Thu
| 9.23
| ###
| 9.2
| 9.26
| 4,102,642
| 18,872,153
| ###
| ###
| ### |
2002-Jun-26 Wed
| 9.2
| ###
| ###
| ###
| 3,595,571
| 0
| 43.0
| 43.0
| 0.0 |
2002-Jun-25 Tue
| ###
| 9.4
| ###
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2002-Jun-24 Mon
| 8.87
| ###
| 8.87
| ###
| 4,718,153
| ###
| 87.3
| 87.3
| 0.0 |
2002-Jun-21 Fri
| 9
| ###
| 8.87
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-20 Thu
| 9
| ###
| 8.89
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-19 Wed
| ###
| ###
| 8.43
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-18 Tue
| ###
| ###
| 8.42
| 8.86
| 8,910,224
| 37,512,043
| 89.0
| 89.0
| 0.6 |
2002-Jun-17 Mon
| 8.83
| ###
| ###
| 8.71
| 5,252,858
| 0
| 28.2
| 28.2
| 0.6 |
2002-Jun-14 Fri
| ###
| ###
| ###
| ###
| 3,578,658
| 0
| 31.7
| 31.7
| 0.0 |
2002-Jun-13 Thu
| ###
| ###
| ###
| ###
| 3,589,871
| 0
| ###
| ###
| 0.0 |
2002-Jun-12 Wed
| ###
| ###
| 8.86
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2002-Jun-11 Tue
| ###
| ###
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2002-Jun-07 Fri
| ###
| ###
| 8.88
| ###
| 5,848,142
| 25,965,750
| 78.9
| 78.9
| 0.0 |
2002-Jun-06 Thu
| ###
| ###
| 8.8
| ###
| 5,383,427
| 23,687,078
| ###
| ###
| 0.0 |
2002-Jun-05 Wed
| ###
| ###
| 9
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2002-Jun-04 Tue
| 9.23
| 9.25
| ###
| ###
| 2,218,852
| ###
| ###
| ###
| 0.0 |
2002-Jun-03 Mon
| 9.2
| ###
| ###
| 9.25
|
|
| 75.6
| 75.6
| ### |
2002-May-31 Fri
| ###
| ###
| 9
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2002-May-30 Thu
| ###
| ###
| 9.28
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-29 Wed
| 9.4
| 9.45
| ###
| 9.42
| 7,068,687
| 33,399,546
| ###
| ###
| 0.7 |
2002-May-28 Tue
| 9.48
| 9.48
| 9.4
| 9.45
|
|
| ###
| ###
| 0.7 |
2002-May-27 Mon
| ###
| ###
| 9.48
| 9.5
|
|
| 24.1
| 24.1
| 0.7 |
2002-May-24 Fri
| 9.45
| ###
| 9.45
| ###
| 1,749,954
| ###
| ###
| ###
| 0.0 |
2002-May-23 Thu
| 9.45
| 9.46
| ###
| 9.43
|
|
| 32.7
| 32.7
| ### |
2002-May-22 Wed
| 9.51
| 9.56
| 9.46
| 9.52
| 2,411,924
| ###
| ###
| ###
| ### |
2002-May-21 Tue
| 9.55
| 9.56
| 9.49
| 9.5
| 5,809,645
| ###
| 33.5
| 33.5
| 0.7 |
2002-May-20 Mon
| 9.5
| 9.55
| 9.4
| 9.52
|
|
| 72.4
| 72.4
| ### |
2002-May-17 Fri
| 9.5
| 9.5
| 9.42
| 9.5
|
|
| ###
| ###
| 0.7 |
2002-May-16 Thu
| ###
| 9.43
| 9.27
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-15 Wed
| ###
| ###
| ###
| 9.29
| 11,816,957
| 0
| ###
| ###
| ### |
2002-May-14 Tue
| 9.41
| 9.46
| ###
| 9.21
| 7,666,751
| ###
| ###
| ###
| 0.7 |
2002-May-13 Mon
| ###
| ###
| 9.44
| 9.5
|
|
| ###
| ###
| 0.7 |
2002-May-10 Fri
| ###
| 9.71
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2002-May-09 Thu
| 9.8
| 9.85
| ###
| ###
| 4,412,987
| ###
| 30.7
| 30.7
| 0.0 |
2002-May-08 Wed
| 9.5
| ###
| 9.45
| ###
| 4,401,323
| 20,796,251
| 81.0
| 81.0
| 0.0 |
2002-May-07 Tue
| 9.7
| 9.8
| 9.53
| 9.58
|
|
| 30.4
| 30.4
| 0.7 |
2002-May-06 Mon
| ###
| ###
| 9.77
| 9.82
| 3,734,579
| ###
| ###
| ###
| ### |
2002-May-03 Fri
| ###
| ###
| ###
| ###
| 3,247,458
| 0
| ###
| ###
| 0.0 |
2002-May-02 Thu
| ###
| ###
| ###
| ###
| 4,585,220
| 0
| 78.3
| 78.3
| 0.0 |
2002-May-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-30 Tue
| ###
| ###
| ###
| ###
| 3,433,874
| 0
| ###
| ###
| 0.0 |
2002-Apr-29 Mon
| ###
| ###
| ###
| ###
| 3,535,551
| 0
| ###
| ###
| 0.0 |
2002-Apr-26 Fri
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2002-Apr-24 Wed
| ###
| 10.24
| ###
| ###
| 5,045,646
| ###
| 34.3
| 34.3
| 0.0 |
2002-Apr-23 Tue
| 10.26
| 10.29
| 10.22
| 10.24
|
|
| 35.7
| 35.7
| ### |
2002-Apr-22 Mon
| 10.25
| 10.43
| 10.25
| ###
| 4,253,043
| ###
| 74.4
| 74.4
| 0.0 |
2002-Apr-19 Fri
| ###
| ###
| ###
| 10.28
| 5,318,040
| 0
| ###
| ###
| 0.7 |
2002-Apr-18 Thu
| ###
| 10.26
| ###
| 10.22
| 6,496,279
| ###
| ###
| ###
| 0.7 |
2002-Apr-17 Wed
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2002-Apr-16 Tue
| ###
| 9.89
| ###
| 9.85
| 4,943,372
| 24,444,974
| 84.8
| 84.8
| ### |
2002-Apr-15 Mon
| ###
| ###
| 9.58
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2002-Apr-12 Fri
| ###
| ###
| 9.56
| 9.59
| 5,123,152
| ###
| 27.3
| 27.3
| 0.7 |
2002-Apr-11 Thu
| 9.72
| 9.75
| ###
| 9.71
| 2,719,143
| 13,255,822
| 34.4
| 34.4
| ### |
2002-Apr-10 Wed
| 9.52
| ###
| 9.52
| ###
| 2,347,979
| 11,176,380
| 79.1
| 79.1
| 0.0 |
2002-Apr-09 Tue
| ###
| ###
| 9.5
| 9.5
|
|
| 20.8
| 20.8
| 0.7 |
2002-Apr-08 Mon
| ###
| 9.72
| 9.57
| 9.72
|
|
| ###
| ###
| 0.7 |
2002-Apr-05 Fri
| ###
| ###
| 9.58
| ###
| 1,748,858
| 8,377,029
| 28.6
| 28.6
| 0.0 |
2002-Apr-04 Thu
| ###
| 9.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-03 Wed
| 9.73
| 9.83
| ###
| 9.74
|
|
| 75.1
| 75.1
| 0.7 |
2002-Apr-02 Tue
| 9.55
| 9.7
| 9.51
| ###
| 2,722,845
| 26,152,926
| 87.3
| 87.3
| 0.0 |
2002-Mar-28 Thu
| 9.44
| 9.5
| 9.41
| 9.5
| 9,199,952
| 86,985,546
| ###
| ###
| 0.7 |
2002-Mar-27 Wed
| 9.57
| 9.57
| 9.46
| 9.48
|
|
| ###
| ###
| 0.7 |
2002-Mar-26 Tue
| 9.74
| 9.74
| 9.54
| 9.56
|
|
| 22.5
| 22.5
| 0.7 |
2002-Mar-25 Mon
| ###
| ###
| 9.82
| 9.83
|
|
| 23.3
| 23.3
| 0.7 |
2002-Mar-22 Fri
| ###
| ###
| ###
| ###
| 2,630,928
| 0
| 66.9
| 66.9
| 0.0 |
2002-Mar-21 Thu
| ###
| ###
| ###
| ###
| 2,013,582
| 0
| ###
| ###
| 0.0 |
2002-Mar-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-19 Tue
| 9.79
| ###
| 9.74
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-18 Mon
| 9.75
| 9.84
| ###
| 9.7
|
|
| 33.7
| 33.7
| 0.7 |
2002-Mar-15 Fri
| ###
| ###
| 9.7
| 9.75
| 2,860,327
| 13,872,585
| ###
| ###
| ### |
2002-Mar-14 Thu
| ###
| 9.76
| ###
| 9.7
|
|
| 72.1
| 72.1
| 0.7 |
2002-Mar-13 Wed
| 9.74
| 9.83
| ###
| 9.644
|
|
| 26.3
| 26.3
| 0.7 |
2002-Mar-12 Tue
| ###
| ###
| 9.72
| 9.75
| 4,019,270
| 19,533,652
| ###
| ###
| ### |
2002-Mar-11 Mon
| ###
| ###
| ###
| ###
| 3,672,755
| 0
| 73.8
| 73.8
| 0.0 |
2002-Mar-08 Fri
| ###
| ###
| 9.89
| 9.989
| 2,437,048
| ###
| 73.1
| 73.1
| ### |
2002-Mar-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-06 Wed
| 9.75
| ###
| 9.74
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2002-Mar-05 Tue
| ###
| ###
| 9.76
| 9.76
|
|
| ###
| ###
| 0.7 |
2002-Mar-04 Mon
| 9.8
| 9.85
| 9.72
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-01 Fri
| 9.5
| 9.52
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2002-Feb-28 Thu
| ###
| 9.24
| 8.88
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2002-Feb-27 Wed
| ###
| ###
| 8.83
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2002-Feb-26 Tue
| 8.8
| ###
| 8.78
| 8.82
| 11,503,678
| 50,501,146
| 75.8
| 75.8
| ### |
2002-Feb-25 Mon
| 8.8
| 8.89
| ###
| 8.84
| 10,605,282
| 47,140,478
| 75.9
| 75.9
| ### |
2002-Feb-22 Fri
| 8.88
| ###
| 8.83
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2002-Feb-21 Thu
| ###
| 9.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-20 Wed
| 9.5
| 9.51
| 9.26
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2002-Feb-19 Tue
| ###
| ###
| 9.51
| 9.54
| 3,249,280
| 15,450,326
| 26.7
| 26.7
| ### |
2002-Feb-18 Mon
| ###
| ###
| 9.55
| ###
| 2,130,486
| 10,173,070
| 75.8
| 75.8
| 0.0 |
2002-Feb-15 Fri
| ###
| 9.74
| 9.56
| 9.58
|
|
| ###
| ###
| 0.7 |
2002-Feb-14 Thu
| 9.655
| 9.78
| 9.59
| 9.78
| 2,521,389
| 24,419,652
| 80.1
| 80.1
| 0.7 |
2002-Feb-13 Wed
| ###
| 9.7
| 9.58
| 9.58
|
|
| 25.1
| 25.1
| 0.7 |
2002-Feb-12 Tue
| 9.7
| 9.74
| 9.59
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-11 Mon
| 9.74
| 9.74
| ###
| ###
| 3,008,723
| 14,652,481
| ###
| ###
| 0.0 |
2002-Feb-08 Fri
| 9.8
| 9.8
| 9.58
| 9.76
|
|
| 26.9
| 26.9
| 0.7 |
2002-Feb-07 Thu
| ###
| 9.83
| ###
| 9.78
| 4,762,487
| 23,407,623
| ###
| ###
| 0.7 |
2002-Feb-06 Wed
| 9.55
| 9.7
| 9.5
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2002-Feb-05 Tue
| 9.54
| ###
| 9.5
| 9.55
|
|
| 70.3
| 70.3
| 0.7 |
2002-Feb-04 Mon
| ###
| ###
| 9.57
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-01 Fri
| 9.8
| 9.8
| 9.54
| 9.54
| 7,373,427
| ###
| 16.3
| 16.3
| ### |
2002-Jan-31 Thu
| ###
| ###
| 9.77
| 9.77
| 4,780,852
| ###
| 21.0
| 21.0
| 0.7 |
2002-Jan-30 Wed
| ###
| ###
| ###
| ###
| 3,758,276
| 0
| ###
| ###
| 0.0 |
2002-Jan-29 Tue
| 10.2
| 10.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jan-25 Fri
| ###
| ###
| ###
| ###
| 2,998,722
| 0
| ###
| ###
| 0.0 |
2002-Jan-24 Thu
| 10.256
| ###
| ###
| ###
| 4,074,423
| 0
| 72.4
| 72.4
| 0.0 |
2002-Jan-23 Wed
| 10.2
| 10.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-22 Tue
| 10.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-21 Mon
| 10.2
| 10.22
| ###
| ###
| 2,553,084
| 13,046,259
| 30.5
| 30.5
| 0.0 |
2002-Jan-18 Fri
| 10.22
| 10.25
| ###
| ###
| 3,181,828
| ###
| 28.5
| 28.5
| 0.0 |
2002-Jan-17 Thu
| 10.25
| 10.25
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2002-Jan-16 Wed
| 10.7
| 10.72
| ###
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2002-Jan-15 Tue
| 10.644
| 10.71
| 10.53
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2002-Jan-14 Mon
| 10.44
| 10.8
| 10.43
| 10.74
|
|
| ###
| ###
| 0.8 |
2002-Jan-11 Fri
| ###
| 10.51
| 10.26
| 10.4
|
|
| 23.6
| 23.6
| 0.7 |
2002-Jan-10 Thu
| 10.748
| 10.75
| 10.42
| 10.426
| 4,759,922
| 50,383,774
| ###
| ###
| 0.7 |
2002-Jan-09 Wed
| 10.8
| 10.88
| ###
| 10.659
| 5,891,540
| 32,049,977
| 19.1
| 19.1
| ### |
2002-Jan-08 Tue
| 10.46
| 10.73
| 10.46
| ###
| 4,087,124
| 43,303,078
| ###
| ###
| 0.0 |
2002-Jan-07 Mon
| 10.46
| 10.53
| 10.41
| 10.48
| 2,126,825
| 22,267,857
| 71.7
| 71.7
| 0.7 |
2002-Jan-04 Fri
| 10.23
| 10.25
| ###
| 10.23
|
|
| ###
| ###
| ### |
2002-Jan-03 Thu
| ###
| ###
| ###
| 10.052
|
|
| ###
| ###
| ### |
2002-Jan-02 Wed
| 10.4
| 10.4
| 10.22
| ###
| 1,025,884
| ###
| ###
| ###
| 0.0 |
2001-Dec-31 Mon
| 10.42
| 10.44
| ###
| 10.4
| 1,573,188
| 8,212,041
| 31.2
| 31.2
| 0.7 |
2001-Dec-28 Fri
| 10.45
| 10.5
| 10.44
| 10.45
| 2,906,847
| 30,434,688
| 66.6
| 66.6
| ### |
2001-Dec-27 Thu
| ###
| 10.47
| ###
| 10.4
| 2,135,978
| 11,181,844
| 83.4
| 83.4
| 0.7 |
2001-Dec-24 Mon
| ###
| 10.25
| ###
| 10.141
|
|
| ###
| ###
| 0.7 |
2001-Dec-21 Fri
| ###
| ###
| 9.72
| ###
| 7,001,426
| ###
| ###
| ###
| 0.0 |
2001-Dec-20 Thu
| ###
| 9.8
| ###
| 9.78
| 2,318,073
| 11,358,557
| ###
| ###
| 0.7 |
2001-Dec-19 Wed
| ###
| 9.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-18 Tue
| 9.58
| ###
| 9.55
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2001-Dec-17 Mon
| ###
| ###
| 9.55
| 9.55
| 2,257,146
| 10,777,872
| 35.1
| 35.1
| 0.7 |
2001-Dec-14 Fri
| 9.655
| 9.75
| 9.47
| 9.526
|
|
| 21.3
| 21.3
| ### |
2001-Dec-13 Thu
| 9.57
| 9.77
| 9.49
| 9.75
| 5,607,742
| 54,002,555
| ###
| ###
| ### |
2001-Dec-12 Wed
| 9.85
| 9.89
| 9.55
| 9.57
| 4,634,127
| ###
| ###
| ###
| ### |
2001-Dec-11 Tue
| ###
| ###
| 9.85
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2001-Dec-10 Mon
| ###
| ###
| ###
| ###
| 3,150,889
| 0
| ###
| ###
| 0.0 |
2001-Dec-07 Fri
| ###
| 9.88
| ###
| 9.755
|
|
| ###
| ###
| ### |
2001-Dec-06 Thu
| 9.844
| ###
| ###
| ###
| 6,121,228
| 0
| 21.8
| 21.8
| 0.0 |
2001-Dec-05 Wed
| 9.7
| 9.83
| 9.7
| 9.754
| 2,935,254
| 28,662,755
| ###
| ###
| ### |
2001-Dec-04 Tue
| ###
| ###
| 9.57
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2001-Dec-03 Mon
| ###
| ###
| 9.77
| 9.8
|
|
| 22.6
| 22.6
| 0.7 |
2001-Nov-30 Fri
| ###
| ###
| 9.923
| 9.923
|
|
| ###
| ###
| 0.7 |
2001-Nov-29 Thu
| ###
| ###
| ###
| ###
| 4,036,823
| 0
| ###
| ###
| 0.0 |
2001-Nov-28 Wed
| 9.8
| ###
| 9.8
| 9.944
|
|
| ###
| ###
| ### |
2001-Nov-27 Tue
| 9.785
| 9.88
| 9.74
| 9.77
| 3,729,776
| ###
| 37.5
| 37.5
| 0.7 |
2001-Nov-26 Mon
| 9.986
| 9.986
| 9.82
| 9.85
|
|
| ###
| ###
| ### |
2001-Nov-23 Fri
| ###
| ###
| 9.83
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2001-Nov-22 Thu
| ###
| ###
| ###
| ###
| 3,694,975
| 0
| ###
| ###
| 0.0 |
2001-Nov-21 Wed
| ###
| 10.45
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2001-Nov-20 Tue
| 10.442
| 10.47
| ###
| 10.4
| 2,334,446
| 12,220,824
| 30.9
| 30.9
| 0.7 |
2001-Nov-19 Mon
| ###
| 10.29
| ###
| 10.25
|
|
| 81.3
| 81.3
| 0.7 |
2001-Nov-16 Fri
| 9.8
| ###
| 9.8
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-15 Thu
| ###
| ###
| ###
| ###
| 11,748,289
| 0
| ###
| ###
| 0.0 |
2001-Nov-14 Wed
| 10.921
| ###
| 10.84
| 10.88
|
|
| 29.4
| 29.4
| 0.8 |
2001-Nov-13 Tue
| ###
| ###
| 10.87
| ###
| 7,153,145
| 38,877,343
| ###
| ###
| 0.0 |
2001-Nov-12 Mon
| 11.389
| 11.4
| 11.2
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-09 Fri
| 11.4
| 11.52
| 11.2
| 11.43
| 4,273,746
| 48,549,754
| ###
| ###
| ### |
2001-Nov-08 Thu
| 11.4
| 11.52
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2001-Nov-07 Wed
| 11.2
| ###
| ###
| ###
| 2,712,482
| 0
| 82.4
| 82.4
| 0.0 |
2001-Nov-06 Tue
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2001-Nov-05 Mon
| ###
| ###
| ###
| ###
| 2,371,872
| 0
| 40.1
| 40.1
| 0.0 |
2001-Nov-02 Fri
| 10.89
| ###
| 10.89
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2001-Nov-01 Thu
| 10.882
| ###
| 10.87
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-31 Wed
| 10.852
| ###
| 10.75
| ###
| 3,303,245
| 17,754,941
| 73.8
| 73.8
| 0.0 |
2001-Oct-30 Tue
| 10.7
| ###
| 10.7
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-29 Mon
| ###
| ###
| 10.82
| 10.82
| 1,230,978
| ###
| ###
| ###
| 0.8 |
2001-Oct-26 Fri
| ###
| ###
| 10.73
| 10.8
|
|
| 29.9
| 29.9
| ### |
2001-Oct-25 Thu
| 10.7
| ###
| 10.7
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-24 Wed
| 10.45
| 10.7
| 10.45
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2001-Oct-23 Tue
| 10.279
| 10.44
| 10.279
| ###
| 3,851,823
| ###
| 78.0
| 78.0
| 0.0 |
2001-Oct-22 Mon
| 10.249
| 10.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-19 Fri
| 10.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-18 Thu
| 10.4
| 10.4
| 10.23
| 10.27
|
|
| ###
| ###
| ### |
2001-Oct-17 Wed
| 10.45
| 10.47
| ###
| 10.43
| 1,238,922
| 6,485,756
| ###
| ###
| 0.7 |
2001-Oct-16 Tue
| 10.458
| 10.48
| ###
| ###
| 1,160,977
| ###
| ###
| ###
| 0.0 |
2001-Oct-15 Mon
| 10.45
| 10.45
| 10.26
| 10.28
|
|
| ###
| ###
| 0.7 |
2001-Oct-12 Fri
| ###
| ###
| ###
| 10.45
|
|
| 19.5
| 19.5
| ### |
2001-Oct-11 Thu
| 10.659
| 10.7
| 10.58
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2001-Oct-10 Wed
| ###
| ###
| ###
| 10.54
|
|
| ###
| ###
| 0.8 |
2001-Oct-09 Tue
| ###
| 10.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-08 Mon
| 10.58
| 10.58
| ###
| ###
| 2,147,346
| ###
| 23.6
| 23.6
| 0.0 |
2001-Oct-05 Fri
| 10.85
| 10.85
| ###
| ###
| 4,782,382
| 25,944,422
| 12.5
| 12.5
| 0.0 |
2001-Oct-04 Thu
| ###
| ###
| 10.44
| 10.54
|
|
| ###
| ###
| 0.8 |
2001-Oct-03 Wed
| 10.656
| 10.7
| 10.4
| 10.46
|
|
| ###
| ###
| 0.7 |
2001-Oct-02 Tue
| 10.45
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2001-Oct-01 Mon
| ###
| 10.5
| ###
| 10.47
|
|
| ###
| ###
| 0.7 |
2001-Sep-28 Fri
| ###
| ###
| 10.2
| 10.26
|
|
| ###
| ###
| 0.7 |
2001-Sep-27 Thu
| 9.85
| ###
| 9.8
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-26 Wed
| ###
| ###
| 9.8
| 9.88
| 3,514,447
| ###
| 24.1
| 24.1
| 0.7 |
2001-Sep-25 Tue
| ###
| 9.55
| ###
| 9.55
| 3,670,772
| ###
| 80.8
| 80.8
| 0.7 |
2001-Sep-24 Mon
| 9
| 9.25
| ###
| ###
| 5,189,682
| 24,002,279
| ###
| ###
| 0.0 |
2001-Sep-21 Fri
| 9.4
| 9.52
| 9.249
| 9.249
|
|
| 28.8
| 28.8
| ### |
2001-Sep-20 Thu
| ###
| 9.8
| ###
| 9.8
|
|
| 83.5
| 83.5
| 0.7 |
2001-Sep-19 Wed
| 9.71
| 9.78
| ###
| 9.75
| 4,496,953
| ###
| ###
| ###
| ### |
2001-Sep-18 Tue
| ###
| ###
| ###
| ###
| 3,287,350
| 0
| 15.2
| 15.2
| 0.0 |
2001-Sep-17 Mon
| ###
| ###
| ###
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2001-Sep-14 Fri
| 10.5
| 10.5
| ###
| 10.45
| 4,417,543
| ###
| 48.5
| 48.5
| ### |
2001-Sep-13 Thu
| ###
| ###
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2001-Sep-12 Wed
| 10.155
| 10.55
| 10.155
| ###
| 3,009,125
| ###
| ###
| ###
| 0.0 |
2001-Sep-11 Tue
| ###
| 10.73
| 10.58
| 10.7
| 8,321,324
| ###
| 74.1
| 74.1
| 0.8 |
2001-Sep-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-07 Fri
| 9.943
| ###
| 9.943
| 10.25
|
|
| 89.0
| 89.0
| 0.7 |
2001-Sep-06 Thu
| 9.85
| ###
| 9.7
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-05 Wed
| 9.75
| 10.22
| ###
| 9.824
| 6,504,750
| 33,239,272
| 80.2
| 80.2
| ### |
2001-Sep-04 Tue
| 9.89
| 9.89
| 9.75
| 9.84
| 2,913,251
| 28,608,124
| ###
| ###
| 0.7 |
2001-Sep-03 Mon
| 9.82
| ###
| 9.81
| ###
| 2,630,289
| ###
| ###
| ###
| 0.0 |
2001-Aug-31 Fri
| ###
| ###
| 9.82
| 9.88
|
|
| ###
| ###
| 0.7 |
2001-Aug-30 Thu
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2001-Aug-29 Wed
| ###
| ###
| ###
| ###
| 4,545,052
| 0
| ###
| ###
| 0.0 |
2001-Aug-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-27 Mon
| 9.85
| ###
| 9.85
| 9.89
| 4,401,278
| ###
| ###
| ###
| ### |
2001-Aug-24 Fri
| ###
| ###
| 9.8
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2001-Aug-23 Thu
| ###
| ###
| ###
| ###
| 4,571,473
| 0
| 72.0
| 72.0
| 0.0 |
2001-Aug-22 Wed
| 9.975
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-21 Tue
| ###
| ###
| ###
| 10.023
| 2,760,880
| 0
| ###
| ###
| 0.7 |
2001-Aug-20 Mon
| ###
| ###
| 9.84
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2001-Aug-17 Fri
| 10.55
| 10.55
| ###
| ###
| 3,849,356
| 20,305,352
| ###
| ###
| 0.0 |
2001-Aug-16 Thu
| ###
| 10.7
| ###
| 10.658
| 5,216,829
| ###
| 81.9
| 81.9
| ### |
2001-Aug-15 Wed
| ###
| 10.58
| 10.45
| 10.58
| 6,954,481
| ###
| 81.2
| 81.2
| 0.8 |
2001-Aug-14 Tue
| 10.45
| 10.5
| ###
| 10.428
|
|
| 35.3
| 35.3
| 0.7 |
2001-Aug-13 Mon
| ###
| 10.4
| ###
| 10.253
|
|
| ###
| ###
| 0.7 |
2001-Aug-10 Fri
| 10.4
| 10.4
| ###
| 10.21
| 12,641,788
| ###
| 20.4
| 20.4
| ### |
2001-Aug-09 Thu
| ###
| 10.85
| 10.53
| 10.8
| 9,368,953
| ###
| 78.8
| 78.8
| ### |
2001-Aug-08 Wed
| ###
| ###
| 10.5
| 10.84
| 8,838,887
| 46,404,156
| ###
| ###
| 0.8 |
2001-Aug-07 Tue
| ###
| ###
| 45.25
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2001-Aug-06 Mon
| 46.4
| 46.7
| ###
| 46.5
| 1,207,455
| 28,194,074
| ###
| ###
| ### |
2001-Aug-03 Fri
| 47.49
| 47.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-02 Thu
| ###
| 48.4
| 47.49
| 48
|
|
| ###
| ###
| 3.4 |
2001-Aug-01 Wed
| ###
| 47.55
| 46.45
| 47.45
| 668,884
| 31,437,548
| ###
| ###
| ### |
2001-Jul-31 Tue
| 46.5
| 46.5
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2001-Jul-30 Mon
| ###
| ###
| ###
| 46.5
| 372,029
| 0
| 32.9
| 32.9
| ### |
2001-Jul-27 Fri
| 46.5
| ###
| 46.46
| ###
| 1,043,741
| ###
| 67.5
| 67.5
| 0.0 |
2001-Jul-26 Thu
| 46.7
| 46.7
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2001-Jul-25 Wed
| 46.241
| ###
| ###
| 46.45
| 606,073
| 0
| ###
| ###
| 3.3 |
2001-Jul-24 Tue
| ###
| ###
| ###
| ###
| 957,385
| 0
| ###
| ###
| 0.0 |
2001-Jul-23 Mon
| 46.958
| ###
| ###
| ###
| 388,048
| 0
| 38.3
| 38.3
| 0.0 |
2001-Jul-20 Fri
| 46.2
| ###
| ###
| ###
| 592,473
| 0
| 80.3
| 80.3
| 0.0 |
2001-Jul-19 Thu
| 46.244
| 46.59
| ###
| 46.2
|
|
| 34.4
| 34.4
| ### |
2001-Jul-18 Wed
| 46.29
| 46.5
| ###
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2001-Jul-17 Tue
| 46.4
| ###
| ###
| ###
| 397,289
| 0
| 34.3
| 34.3
| 0.0 |
2001-Jul-16 Mon
| 46.55
| ###
| 46.5
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-13 Fri
| 47
| 47.25
| 46.55
| 46.55
|
|
| ###
| ###
| 3.3 |
2001-Jul-12 Thu
| ###
| 46.56
| ###
| 46.5
|
|
| ###
| ###
| ### |
2001-Jul-11 Wed
| ###
| ###
| 45.55
| ###
| 728,579
| 16,593,386
| 75.5
| 75.5
| 0.0 |
2001-Jul-10 Tue
| ###
| ###
| ###
| 45.984
| 543,222
| 0
| 68.2
| 68.2
| 3.3 |
2001-Jul-09 Mon
| 46
| 46
| 45.5
| ###
| 850,828
| 38,925,381
| 33.7
| 33.7
| 0.0 |
2001-Jul-06 Fri
| ###
| ###
| ###
| 46
|
|
| 16.8
| 16.8
| 3.3 |
2001-Jul-05 Thu
| 47.152
| ###
| 46.83
| ###
| 529,143
| 12,389,883
| 31.8
| 31.8
| 0.0 |
2001-Jul-04 Wed
| 47.54
| 47.54
| ###
| ###
| 553,024
| 13,145,380
| ###
| ###
| 0.0 |
2001-Jul-03 Tue
| 47.489
| ###
| 47.4
| ###
| 490,927
| ###
| ###
| ###
| 0.0 |
2001-Jul-02 Mon
| ###
| 47.7
| 47.4
| 47.5
| 577,042
| 27,438,347
| 30.5
| 30.5
| 3.4 |
2001-Jun-29 Fri
| 47
| 48
| 46.8
| 48
| 2,710,125
| 128,459,925
| ###
| ###
| 3.4 |
2001-Jun-28 Thu
| 46
| ###
| 46
| ###
| 983,744
| ###
| 74.7
| 74.7
| 0.0 |
2001-Jun-27 Wed
| ###
| 47.2
| 46
| 46
|
|
| 19.5
| 19.5
| 3.3 |
2001-Jun-26 Tue
| ###
| ###
| 46.2
| 46.689
|
|
| 15.7
| 15.7
| 3.3 |
2001-Jun-25 Mon
| 47.58
| 48.5
| 47.5
| ###
| 657,971
| ###
| 81.3
| 81.3
| 0.0 |
2001-Jun-22 Fri
| ###
| 48.21
| 47.71
| 47.8
|
|
| ###
| ###
| 3.4 |
2001-Jun-21 Thu
| 48.4
| 48.74
| 48
| ###
| 453,388
| 21,930,377
| ###
| ###
| 0.0 |
2001-Jun-20 Wed
| 47.5
| 48.55
| 47.5
| ###
| 1,014,224
| ###
| 80.9
| 80.9
| 0.0 |
2001-Jun-19 Tue
| ###
| 48
| 47.45
| 47.5
|
|
| ###
| ###
| 3.4 |
2001-Jun-18 Mon
| 47.2
| ###
| ###
| ###
| 414,856
| 0
| ###
| ###
| 0.0 |
2001-Jun-15 Fri
| 48
| 48
| 47
| 47.227
|
|
| 19.9
| 19.9
| ### |
2001-Jun-14 Thu
| ###
| ###
| 47.83
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2001-Jun-13 Wed
| 48.8
| 48.8
| 48.25
| 48.45
|
|
| ###
| ###
| ### |
2001-Jun-12 Tue
| 47.8
| 49
| 47.5
| ###
| 1,187,154
| 57,280,180
| 86.9
| 86.9
| 0.0 |
2001-Jun-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jun-08 Fri
| ###
| ###
| 48
| ###
| 1,882,780
| 45,186,720
| ###
| ###
| 0.0 |
2001-Jun-07 Thu
| ###
| ###
| 46.2
| ###
| 2,761,758
| ###
| 88.3
| 88.3
| 0.0 |
2001-Jun-06 Wed
| 50.55
| 50.8
| 47.44
| 47.579
|
|
| 9.2
| 9.2
| 3.4 |
2001-Jun-05 Tue
| 51.122
| ###
| 50.5
| 50.5
| 665,626
| 16,807,056
| ###
| ###
| 3.6 |
2001-Jun-04 Mon
| 50.856
| 51.2
| 50.5
| 51.2
|
|
| ###
| ###
| 3.7 |
2001-Jun-01 Fri
| ###
| 51.45
| ###
| 50.8
| 689,859
| 17,746,622
| ###
| ###
| 3.6 |
2001-May-31 Thu
| ###
| 51.55
| 51
| 51.2
|
|
| 74.9
| 74.9
| 3.7 |
2001-May-30 Wed
| ###
| ###
| 51.45
| 51.58
|
|
| ###
| ###
| 3.7 |
2001-May-29 Tue
| ###
| ###
| ###
| 51.78
| 118,387
| 0
| ###
| ###
| 3.7 |
2001-May-28 Mon
| ###
| ###
| ###
| 51.88
|
|
| 80.2
| 80.2
| 3.7 |
2001-May-25 Fri
| ###
| ###
| 51.4
| 51.55
| 338,786
| ###
| ###
| ###
| 3.7 |
2001-May-24 Thu
| ###
| 52
| ###
| ###
| 279,282
| ###
| ###
| ###
| 0.0 |
2001-May-23 Wed
| 51.5
| ###
| ###
| 51.588
|
|
| 72.6
| 72.6
| 3.7 |
2001-May-22 Tue
| 51.5
| ###
| 51
| 51.25
|
|
| 38.1
| 38.1
| ### |
2001-May-21 Mon
| ###
| 52
| ###
| 51.388
|
|
| 72.6
| 72.6
| ### |
2001-May-18 Fri
| 51.457
| 51.55
| ###
| 51
|
|
| ###
| ###
| 3.6 |
2001-May-17 Thu
| 52.229
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2001-May-16 Wed
| ###
| 52.4
| 52
| 52
| 656,246
| 34,256,041
| 32.4
| 32.4
| 3.7 |
2001-May-15 Tue
| ###
| 52.8
| 52.25
| 52.371
|
|
| 29.1
| 29.1
| ### |
2001-May-14 Mon
| 51.79
| 53
| ###
| ###
| 609,642
| ###
| 87.2
| 87.2
| 0.0 |
2001-May-11 Fri
| 51.083
| ###
| ###
| 51.541
| 853,083
| 0
| ###
| ###
| ### |
2001-May-10 Thu
| 50.5
| 51.25
| 50.5
| 51.241
|
|
| ###
| ###
| ### |
2001-May-09 Wed
| ###
| ###
| 50.5
| 50.5
|
|
| ###
| ###
| 3.6 |
2001-May-08 Tue
| 51
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2001-May-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-04 Fri
| ###
| ###
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2001-May-03 Thu
| ###
| ###
| ###
| 51.26
|
|
| ###
| ###
| ### |
2001-May-02 Wed
| ###
| 50.88
| ###
| 50.686
| 291,677
| ###
| 77.6
| 77.6
| ### |
2001-May-01 Tue
| ###
| 50.25
| 49.8
| ###
| 707,151
| 35,375,228
| ###
| ###
| 0.0 |
2001-Apr-30 Mon
| 50
| ###
| ###
| 49.89
| 812,655
| 0
| 33.0
| 33.0
| ### |
2001-Apr-27 Fri
| 50.49
| 50.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-26 Thu
| ###
| ###
| 50
| 50
|
|
| ###
| ###
| ### |
2001-Apr-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-24 Tue
| 50.372
| 50.55
| 50
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-23 Mon
| ###
| 51.25
| 50.742
| 50.742
|
|
| ###
| ###
| 3.6 |
2001-Apr-20 Fri
| ###
| ###
| 50
| 51.322
|
|
| ###
| ###
| 3.7 |
2001-Apr-19 Thu
| 49.21
| 50.25
| 49.2
| 50
|
|
| ###
| ###
| ### |
2001-Apr-18 Wed
| ###
| ###
| 48.5
| 48.75
| 420,625
| 10,200,156
| 18.7
| 18.7
| 3.5 |
2001-Apr-17 Tue
| 47.7
| ###
| 47.7
| 48.8
| 650,379
| ###
| 88.9
| 88.9
| 3.5 |
2001-Apr-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-12 Thu
| ###
| 47.8
| 46.53
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2001-Apr-11 Wed
| 46.4
| 47
| 46.2
| 46.85
|
|
| 76.6
| 76.6
| ### |
2001-Apr-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-09 Mon
| 45.756
| 45.76
| ###
| 45.2
| 407,879
| 9,332,271
| 27.5
| 27.5
| 3.2 |
2001-Apr-06 Fri
| ###
| ###
| ###
| 45.756
|
|
| ###
| ###
| 3.3 |
2001-Apr-05 Thu
| 45.81
| 46.45
| 45.79
| ###
| 255,658
| 11,790,946
| ###
| ###
| 0.0 |
2001-Apr-04 Wed
| ###
| ###
| ###
| 45.745
| 615,180
| 0
| 76.0
| 76.0
| 3.3 |
2001-Apr-03 Tue
| 44.8
| ###
| 44.8
| ###
| 503,250
| ###
| ###
| ###
| 0.0 |
2001-Apr-02 Mon
| 44.327
| 44.852
| ###
| 44.852
|
|
| 76.9
| 76.9
| ### |
2001-Mar-30 Fri
| ###
| ###
| ###
| 43.86
|
|
| ###
| ###
| 3.1 |
2001-Mar-29 Thu
| ###
| ###
| 44.45
| ###
| 713,870
| ###
| 23.6
| 23.6
| 0.0 |
2001-Mar-28 Wed
| ###
| ###
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2001-Mar-27 Tue
| 45
| 45.85
| 45
| ###
| 419,424
| ###
| 74.4
| 74.4
| 0.0 |
2001-Mar-26 Mon
| ###
| 44.79
| ###
| 44.75
|
|
| ###
| ###
| ### |
2001-Mar-23 Fri
| ###
| 44.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-22 Thu
| 45.45
| 45.45
| ###
| 44.76
| 642,278
| ###
| ###
| ###
| 3.2 |
2001-Mar-21 Wed
| 45.2
| 45.7
| 44.8
| 45.7
|
|
| ###
| ###
| 3.3 |
2001-Mar-20 Tue
| 45.8
| 45.87
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2001-Mar-19 Mon
| ###
| 46
| 45.2
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-16 Fri
| ###
| 46
| ###
| ###
| 450,570
| ###
| 66.8
| 66.8
| 0.0 |
2001-Mar-15 Thu
| 46
| 46
| 45.22
| 45.42
| 470,341
| 21,452,253
| 35.5
| 35.5
| 3.2 |
2001-Mar-14 Wed
| ###
| ###
| ###
| 46
|
|
| 76.8
| 76.8
| 3.3 |
2001-Mar-13 Tue
| 44.87
| 45.8
| 44.8
| 45.5
| 188,025
| ###
| 85.0
| 85.0
| 3.3 |
2001-Mar-12 Mon
| 46
| 46
| ###
| 45.8
|
|
| 36.6
| 36.6
| ### |
2001-Mar-09 Fri
| ###
| 46.2
| 45.5
| 46
|
|
| ###
| ###
| 3.3 |
2001-Mar-08 Thu
| 46.5
| 46.8
| 46.4
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2001-Mar-07 Wed
| 46
| 46.45
| ###
| ###
| 339,082
| 7,875,179
| ###
| ###
| 0.0 |
2001-Mar-06 Tue
| ###
| ###
| ###
| 45.959
| 115,840
| 0
| 75.8
| 75.8
| 3.3 |
2001-Mar-05 Mon
| ###
| ###
| ###
| 45.7
|
|
| 32.9
| 32.9
| 3.3 |
2001-Mar-02 Fri
| ###
| ###
| 45.55
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-01 Thu
| 44.7
| ###
| 44.7
| ###
| 1,220,246
| ###
| 89.2
| 89.2
| 0.0 |
2001-Feb-28 Wed
| 45
| ###
| 44.57
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-27 Tue
| 44.2
| 45.2
| 44
| ###
| 987,357
| 44,036,122
| ###
| ###
| 0.0 |
2001-Feb-26 Mon
| 44
| 44
| 43.25
| 44
| 874,442
| ###
| 72.9
| 72.9
| 3.1 |
2001-Feb-23 Fri
| 45.927
| 46
| 43.88
| 44
| 2,932,358
| ###
| 8.2
| 8.2
| 3.1 |
2001-Feb-22 Thu
| ###
| 48.55
| 46.5
| 47.5
|
|
| ###
| ###
| 3.4 |
2001-Feb-21 Wed
| 48.4
| 49.28
| ###
| 49
|
|
| 81.2
| 81.2
| 3.5 |
2001-Feb-20 Tue
| 48.557
| 48.8
| ###
| 48.48
|
|
| ###
| ###
| 3.5 |
2001-Feb-19 Mon
| ###
| 49
| ###
| 48.87
| 839,245
| ###
| ###
| ###
| ### |
2001-Feb-16 Fri
| ###
| ###
| 47.2
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-15 Thu
| 48.087
| 48.087
| 47.59
| 47.7
| 463,755
| 22,185,343
| ###
| ###
| 3.4 |
2001-Feb-14 Wed
| 48.249
| 48.58
| ###
| 48.25
|
|
| ###
| ###
| ### |
2001-Feb-13 Tue
| ###
| 48.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-12 Mon
| ###
| 48.75
| 48.2
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2001-Feb-09 Fri
| 48.2
| 48.55
| 48
| ###
| 603,475
| 29,132,755
| 78.2
| 78.2
| 0.0 |
2001-Feb-08 Thu
| ###
| 48.52
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2001-Feb-07 Wed
| 48.984
| 48.984
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2001-Feb-06 Tue
| 48.75
| 49.45
| 48.7
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-05 Mon
| 49.5
| 49.5
| 48.4
| 48.4
|
|
| 18.9
| 18.9
| 3.5 |
2001-Feb-02 Fri
| ###
| 49.7
| 49.21
| 49.5
| 384,147
| 18,997,989
| ###
| ###
| 3.5 |
2001-Feb-01 Thu
| 49
| ###
| 49
| 49.549
| 473,848
| 11,609,276
| ###
| ###
| ### |
2001-Jan-31 Wed
| 49.149
| ###
| 49
| 49
| 988,173
| ###
| 36.0
| 36.0
| 3.5 |
2001-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-29 Mon
| ###
| 46.2
| ###
| ###
| 1,457,344
| 33,664,646
| ###
| ###
| 0.0 |
2001-Jan-25 Thu
| ###
| 45.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-24 Wed
| 45
| ###
| ###
| ###
| 1,113,471
| 0
| 69.0
| 69.0
| 0.0 |
2001-Jan-23 Tue
| ###
| ###
| ###
| 45
|
|
| 23.0
| 23.0
| 3.2 |
2001-Jan-22 Mon
| 45.956
| 45.956
| 45.5
| ###
| 628,584
| 28,743,889
| 27.5
| 27.5
| 0.0 |
2001-Jan-19 Fri
| ###
| 46
| 45.55
| 45.85
|
|
| ###
| ###
| 3.3 |
2001-Jan-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-17 Wed
| ###
| 46
| ###
| ###
| 3,788,222
| ###
| 95.0
| 95.0
| 0.0 |
2001-Jan-16 Tue
| ###
| 43.5
| 42.55
| ###
| 1,882,647
| 81,000,887
| 80.2
| 80.2
| 0.0 |
2001-Jan-15 Mon
| 41.5
| ###
| 41.2
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2001-Jan-12 Fri
| 42.377
| 42.377
| 41.5
| 41.5
| 354,570
| ###
| 17.8
| 17.8
| 3.0 |
2001-Jan-11 Thu
| ###
| 43
| 41.5
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2001-Jan-10 Wed
| 42.85
| ###
| 42.49
| 42.642
| 365,777
| ###
| 30.4
| 30.4
| 3.0 |
2001-Jan-09 Tue
| ###
| 43.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-08 Mon
| ###
| ###
| 42.81
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-05 Fri
| 42
| 43.55
| 42
| 43.5
| 674,246
| 28,840,872
| 89.5
| 89.5
| 3.1 |
2001-Jan-04 Thu
| 42.2
| 42.2
| 41.72
| 42
| 445,127
| 18,677,528
| 34.7
| 34.7
| 3.0 |
2001-Jan-03 Wed
| ###
| ###
| 41.21
| 41.5
|
|
| ###
| ###
| 3.0 |
2001-Jan-02 Tue
| ###
| ###
| ###
| 42.4
|
|
| 76.6
| 76.6
| 3.0 |
2001-Jan-01 Mon
| 42.555
| 42.75
| 42
| 42
| 476,575
| ###
| 22.6
| 22.6
| 3.0 |
2000-Dec-29 Fri
| 42.555
| 42.75
| 42
| 42
| 476,575
| ###
| 22.6
| 22.6
| 3.0 |
2000-Dec-28 Thu
| 42
| ###
| 41.85
| 42.49
| 295,389
| ###
| 79.8
| 79.8
| ### |
2000-Dec-27 Wed
| ###
| 42.5
| 41.85
| ###
| 244,874
| ###
| ###
| ###
| 0.0 |
2000-Dec-26 Tue
| ###
| 42.49
| ###
| 41.72
|
|
| 19.9
| 19.9
| ### |
2000-Dec-25 Mon
| ###
| 42.49
| ###
| 41.72
|
|
| 19.9
| 19.9
| ### |
2000-Dec-22 Fri
| ###
| 42.49
| ###
| 41.72
|
|
| 19.9
| 19.9
| ### |
2000-Dec-21 Thu
| ###
| ###
| ###
| 42.25
|
|
| ###
| ###
| 3.0 |
2000-Dec-20 Wed
| 43.5
| 44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-19 Tue
| 44
| ###
| 43.2
| 43.287
| 507,955
| 10,971,828
| ###
| ###
| ### |
2000-Dec-18 Mon
| ###
| 44.4
| 43.57
| 43.7
| 964,643
| 42,429,822
| ###
| ###
| ### |
2000-Dec-15 Fri
| 44.483
| 44.483
| ###
| 44.058
|
|
| 35.8
| 35.8
| 3.1 |
2000-Dec-14 Thu
| 45
| 45
| 44.55
| 44.55
| 816,671
| 36,566,444
| ###
| ###
| 3.2 |
2000-Dec-13 Wed
| ###
| ###
| 44.8
| ###
| 941,449
| 21,088,457
| ###
| ###
| 0.0 |
2000-Dec-12 Tue
| ###
| 45.2
| 44.75
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-11 Mon
| 45
| ###
| ###
| 44.77
| 728,641
| 0
| ###
| ###
| 3.2 |
2000-Dec-08 Fri
| 45.5
| ###
| 44.85
| ###
| 517,853
| 11,612,853
| 27.3
| 27.3
| 0.0 |
2000-Dec-07 Thu
| 45.25
| ###
| 45.25
| 45.75
|
|
| ###
| ###
| 3.3 |
2000-Dec-06 Wed
| 45.5
| 45.5
| ###
| ###
| 597,946
| 13,603,271
| 41.5
| 41.5
| 0.0 |
2000-Dec-05 Tue
| ###
| 45.8
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2000-Dec-04 Mon
| 45.2
| 45.2
| 44.75
| 44.8
|
|
| ###
| ###
| 3.2 |
2000-Dec-01 Fri
| 45
| 46
| 45
| ###
| 649,655
| ###
| ###
| ###
| 0.0 |
2000-Nov-30 Thu
| 45.5
| 46
| 44.4
| ###
| 1,607,022
| ###
| ###
| ###
| 0.0 |
2000-Nov-29 Wed
| 46
| ###
| 45.5
| 45.5
|
|
| 26.4
| 26.4
| 3.3 |
2000-Nov-28 Tue
| ###
| 46.4
| ###
| 46.324
| 1,204,129
| ###
| 90.1
| 90.1
| 3.3 |
2000-Nov-27 Mon
| ###
| ###
| 44.7
| ###
| 439,655
| 9,826,289
| 75.2
| 75.2
| 0.0 |
2000-Nov-24 Fri
| ###
| ###
| 44.75
| 44.75
|
|
| 24.9
| 24.9
| ### |
2000-Nov-23 Thu
| 44.781
| ###
| 44.71
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2000-Nov-22 Wed
| 44.956
| ###
| 44.82
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2000-Nov-21 Tue
| ###
| ###
| 44.45
| ###
| 1,667,048
| 37,050,141
| ###
| ###
| 0.0 |
2000-Nov-20 Mon
| 44.648
| 45.2
| 44.648
| ###
| 1,106,225
| 49,696,051
| ###
| ###
| 0.0 |
2000-Nov-17 Fri
| ###
| 44.74
| ###
| ###
| 903,350
| ###
| ###
| ###
| 0.0 |
2000-Nov-16 Thu
| ###
| ###
| 44
| ###
| 1,166,841
| ###
| 15.7
| 15.7
| 0.0 |
2000-Nov-15 Wed
| ###
| 46.5
| 45.45
| ###
| 453,856
| 20,866,029
| 24.0
| 24.0
| 0.0 |
2000-Nov-13 Mon
| ###
| 46.58
| 45.47
| 46
|
|
| ###
| ###
| 3.3 |
2000-Nov-10 Fri
| ###
| ###
| 44.7
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2000-Nov-09 Thu
| ###
| 46
| ###
| 44.8
|
|
| ###
| ###
| 3.2 |
2000-Nov-08 Wed
| 51.581
| ###
| ###
| ###
|
|
| 3.6
| 3.6
| 0.0 |
2000-Nov-07 Tue
| 51.2
| ###
| 51.2
| 52.189
|
|
| 80.7
| 80.7
| 3.7 |
2000-Nov-06 Mon
| ###
| 51.49
| 50.5
| 51.22
| 315,077
| 16,067,351
| 74.5
| 74.5
| 3.7 |
2000-Nov-03 Fri
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2000-Nov-02 Thu
| ###
| ###
| 49.75
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2000-Nov-01 Wed
| 50.222
| 50.7
| 50.2
| ###
| 306,620
| 15,468,979
| 75.5
| 75.5
| 0.0 |
2000-Oct-31 Tue
| ###
| 50.49
| ###
| ###
| 283,074
| ###
| ###
| ###
| 0.0 |
2000-Oct-30 Mon
| ###
| 50.8
| 50.2
| ###
| 89,347
| 4,512,023
| ###
| ###
| 0.0 |
2000-Oct-27 Fri
| 50.7
| ###
| 50
| 50.21
|
|
| ###
| ###
| ### |
2000-Oct-26 Thu
| ###
| 51.25
| 50.5
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2000-Oct-25 Wed
| ###
| ###
| 50.8
| ###
| 429,953
| ###
| ###
| ###
| 0.0 |
2000-Oct-24 Tue
| 50.8
| 51
| 50.7
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-23 Mon
| ###
| 51
| 50.4
| ###
| 269,749
| 13,676,274
| 75.7
| 75.7
| 0.0 |
2000-Oct-20 Fri
| ###
| 51.2
| ###
| 50.72
|
|
| 65.6
| 65.6
| 3.6 |
2000-Oct-19 Thu
| ###
| 51.27
| 50.45
| 50.46
|
|
| ###
| ###
| 3.6 |
2000-Oct-18 Wed
| 50.4
| 51.274
| 50.4
| 51.274
|
|
| 86.9
| 86.9
| 3.7 |
2000-Oct-17 Tue
| 49.8
| 50.72
| 49.8
| 50.7
|
|
| 86.9
| 86.9
| ### |
2000-Oct-16 Mon
| ###
| 49.75
| ###
| 49.75
| 363,540
| 9,043,057
| 72.3
| 72.3
| ### |
2000-Oct-13 Fri
| 50
| 50
| ###
| 49.2
| 390,453
| 9,761,325
| 23.4
| 23.4
| 3.5 |
2000-Oct-12 Thu
| 49.923
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2000-Oct-11 Wed
| 48.5
| 50
| 48.5
| ###
| 313,546
| 15,442,140
| ###
| ###
| 0.0 |
2000-Oct-10 Tue
| 49.428
| 49.5
| 48.5
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2000-Oct-09 Mon
| 50
| 50.2
| ###
| 49.4
| 188,324
| ###
| ###
| ###
| 3.5 |
2000-Oct-06 Fri
| 50.225
| 50.41
| ###
| ###
| 360,742
| ###
| 24.4
| 24.4
| 0.0 |
2000-Oct-05 Thu
| ###
| 50.5
| 49.7
| 50.25
| 232,575
| ###
| 72.8
| 72.8
| ### |
2000-Oct-04 Wed
| 49.475
| ###
| 49.2
| ###
| 531,382
| ###
| ###
| ###
| 0.0 |
2000-Oct-03 Tue
| 48.85
| 50
| 48.75
| ###
| 425,451
| 21,006,643
| ###
| ###
| 0.0 |
2000-Oct-02 Mon
| 48.2
| ###
| ###
| 48.85
|
|
| 81.3
| 81.3
| ### |
2000-Sep-29 Fri
| ###
| 48.5
| 47.4
| 48.259
| 1,002,723
| ###
| ###
| ###
| 3.4 |
2000-Sep-28 Thu
| ###
| ###
| 46.5
| 47.45
|
|
| 77.8
| 77.8
| ### |
2000-Sep-27 Wed
| ###
| ###
| ###
| ###
| 395,684
| 0
| ###
| ###
| 0.0 |
2000-Sep-26 Tue
| 46.2
| 46.4
| 45.8
| ###
| 708,589
| 32,665,952
| ###
| ###
| 0.0 |
2000-Sep-25 Mon
| 46.343
| 46.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-22 Fri
| 46.852
| 46.852
| ###
| 46.082
|
|
| ###
| ###
| ### |
2000-Sep-21 Thu
| ###
| 47.44
| ###
| ###
| 456,273
| ###
| 76.8
| 76.8
| 0.0 |
2000-Sep-20 Wed
| 47.021
| 47.4
| 47.021
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-19 Tue
| 47.945
| 47.945
| ###
| ###
| 672,748
| 16,127,451
| ###
| ###
| 0.0 |
2000-Sep-18 Mon
| 48.55
| 48.55
| ###
| ###
| 544,542
| 13,218,757
| ###
| ###
| 0.0 |
2000-Sep-15 Fri
| 48.559
| 49
| 48.45
| 48.55
|
|
| 34.7
| 34.7
| 3.5 |
2000-Sep-14 Thu
| ###
| 48.82
| ###
| ###
|
|
| 38.9
| 38.9
| 0.0 |
2000-Sep-13 Wed
| ###
| ###
| ###
| 48.053
|
|
| 26.4
| 26.4
| 3.4 |
2000-Sep-12 Tue
| 48.78
| 49
| 48.5
| 48.7
|
|
| 39.1
| 39.1
| 3.5 |
2000-Sep-11 Mon
| ###
| ###
| 48.7
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-08 Fri
| 49.45
| 49.46
| 49
| 49
| 666,921
| 32,832,520
| ###
| ###
| 3.5 |
2000-Sep-07 Thu
| 49.8
| 49.85
| ###
| ###
| 237,240
| ###
| ###
| ###
| 0.0 |
2000-Sep-06 Wed
| 49.728
| 50
| ###
| 49.7
|
|
| 43.0
| 43.0
| 3.6 |
2000-Sep-05 Tue
| ###
| 49.76
| ###
| 49.7
|
|
| ###
| ###
| 3.6 |
2000-Sep-04 Mon
| 50
| ###
| 49
| ###
| 171,653
| ###
| 26.2
| 26.2
| 0.0 |
2000-Sep-01 Fri
| 49.2
| 50.2
| 49.2
| 49.89
| 787,342
| ###
| ###
| ###
| ### |
2000-Aug-31 Thu
| 48.757
| 49.5
| 48.55
| ###
| 762,580
| 37,385,484
| ###
| ###
| 0.0 |
2000-Aug-30 Wed
| ###
| 48.7
| 47.8
| 48.642
| 804,059
| 38,795,846
| 85.3
| 85.3
| 3.5 |
2000-Aug-29 Tue
| 47.8
| ###
| 47.55
| 47.85
|
|
| ###
| ###
| 3.4 |
2000-Aug-28 Mon
| 48
| 48.2
| 47.55
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2000-Aug-25 Fri
| 46.955
| ###
| 46.8
| 47.5
|
|
| ###
| ###
| 3.4 |
2000-Aug-24 Thu
| 51.775
| 52.25
| 47.8
| 48
|
|
| ###
| ###
| 3.4 |
2000-Aug-23 Wed
| 52.75
| 53
| 51.82
| ###
| 543,649
| 28,492,644
| 27.3
| 27.3
| 0.0 |
2000-Aug-22 Tue
| ###
| 53
| ###
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2000-Aug-21 Mon
| ###
| ###
| 51.5
| 51.75
| 264,377
| ###
| 28.1
| 28.1
| ### |
2000-Aug-18 Fri
| ###
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2000-Aug-17 Thu
| 52.2
| ###
| 52.2
| 52.882
|
|
| ###
| ###
| 3.8 |
2000-Aug-16 Wed
| ###
| ###
| 52
| ###
| 241,946
| ###
| 34.4
| 34.4
| 0.0 |
2000-Aug-15 Tue
| 52.7
| 52.7
| ###
| ###
| 322,874
| 8,507,729
| ###
| ###
| 0.0 |
2000-Aug-14 Mon
| ###
| 52.7
| ###
| 52.7
|
|
| ###
| ###
| 3.8 |
2000-Aug-11 Fri
| 51.85
| ###
| 51.2
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2000-Aug-10 Thu
| ###
| ###
| 51.7
| ###
| 1,079,151
| 27,896,053
| 17.4
| 17.4
| 0.0 |
2000-Aug-09 Wed
| 52.821
| 53.2
| 52.75
| 53
| 185,485
| ###
| 73.1
| 73.1
| 3.8 |
2000-Aug-08 Tue
| 53.4
| 53.55
| 52.8
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2000-Aug-07 Mon
| 53.2
| 53.7
| 53
| 53.4
|
|
| 71.1
| 71.1
| 3.8 |
2000-Aug-04 Fri
| 52.5
| ###
| 52.49
| 53.25
| 685,684
| 17,995,776
| ###
| ###
| ### |
2000-Aug-03 Thu
| ###
| 52.4
| 51.7
| 52.2
| 474,978
| ###
| ###
| ###
| 3.7 |
2000-Aug-02 Wed
| 51.083
| 51.85
| 50.85
| 51.82
|
|
| ###
| ###
| ### |
2000-Aug-01 Tue
| ###
| 51
| 49.8
| 50.85
| 395,883
| ###
| 78.7
| 78.7
| 3.6 |
2000-Jul-31 Mon
| 50
| ###
| ###
| ###
| 101,645
| 0
| 69.6
| 69.6
| 0.0 |
2000-Jul-28 Fri
| 50.21
| 50.58
| ###
| ###
|
|
| 38.7
| 38.7
| 0.0 |
2000-Jul-27 Thu
| 50.4
| 50.4
| 49.85
| 50.2
| 353,256
| 17,706,957
| ###
| ###
| 3.6 |
2000-Jul-26 Wed
| ###
| 51.8
| 50.29
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-25 Tue
| ###
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2000-Jul-24 Mon
| ###
| ###
| ###
| 51.4
| 271,086
| 0
| 84.7
| 84.7
| ### |
2000-Jul-21 Fri
| ###
| 51.2
| 50.45
| ###
| 258,582
| ###
| 70.9
| 70.9
| 0.0 |
2000-Jul-20 Thu
| 50.26
| ###
| 50.26
| 50.4
| 595,271
| ###
| 70.7
| 70.7
| ### |
2000-Jul-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-18 Tue
| ###
| ###
| 49
| ###
| 335,059
| 8,208,945
| 75.0
| 75.0
| 0.0 |
2000-Jul-17 Mon
| 49.5
| ###
| 48.8
| ###
| 232,154
| 5,664,557
| 37.5
| 37.5
| 0.0 |
2000-Jul-14 Fri
| ###
| 49.7
| 49
| ###
| 514,450
| ###
| 31.0
| 31.0
| 0.0 |
2000-Jul-13 Thu
| 50
| ###
| 49.5
| ###
| 312,049
| ###
| 34.3
| 34.3
| 0.0 |
2000-Jul-12 Wed
| 49.89
| 50.2
| 49.4
| 49.82
| 338,287
| ###
| ###
| ###
| 3.6 |
2000-Jul-11 Tue
| ###
| 49.886
| ###
| 49.886
| 160,045
| ###
| ###
| ###
| ### |
2000-Jul-10 Mon
| ###
| 49.4
| 48.55
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2000-Jul-07 Fri
| ###
| 50
| 48.984
| 48.984
|
|
| ###
| ###
| 3.5 |
2000-Jul-06 Thu
| 49.785
| ###
| 49.5
| ###
| 944,075
| 23,365,856
| ###
| ###
| 0.0 |
2000-Jul-05 Wed
| 50.2
| 50.4
| 50
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2000-Jul-04 Tue
| ###
| 50.84
| ###
| 50.124
|
|
| ###
| ###
| ### |
2000-Jul-03 Mon
| 51
| 51
| 50.4
| 50.78
|
|
| ###
| ###
| 3.6 |
2000-Jun-30 Fri
| ###
| ###
| ###
| ###
| 3,613,555
| 0
| 57.1
| 57.1
| 0.0 |
2000-Jun-29 Thu
| 51.144
| 51.7
| 50.59
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-28 Wed
| ###
| 51.25
| 50.47
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-27 Tue
| 50.75
| 51.8
| 50.75
| ###
| 758,727
| 38,903,726
| ###
| ###
| 0.0 |
2000-Jun-26 Mon
| 50.277
| 50.8
| 50.277
| 50.45
| 379,323
| ###
| 70.4
| 70.4
| ### |
2000-Jun-23 Fri
| 49.575
| 50.5
| 49.575
| 50.2
|
|
| 70.4
| 70.4
| 3.6 |
2000-Jun-22 Thu
| ###
| 50
| ###
| 49.49
| 1,059,125
| 26,478,125
| ###
| ###
| ### |
2000-Jun-21 Wed
| 49.75
| 49.75
| 48.55
| 48.827
| 471,129
| ###
| 25.5
| 25.5
| 3.5 |
2000-Jun-20 Tue
| ###
| ###
| 49.5
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-19 Mon
| 49.8
| ###
| 49.5
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-16 Fri
| 49
| 50
| 49
| 49.8
|
|
| ###
| ###
| 3.6 |
2000-Jun-15 Thu
| ###
| 49
| ###
| 48.85
|
|
| ###
| ###
| ### |
2000-Jun-14 Wed
| 47.75
| 48.5
| 47.75
| ###
| 466,259
| ###
| ###
| ###
| 0.0 |
2000-Jun-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-12 Mon
| 47.778
| 47.778
| 47.778
| 47.778
| 0
|
|
|
| 3.4 |
2000-Jun-08 Thu
| ###
| ###
| ###
| 48.5
| 266,341
| 0
| 70.8
| 70.8
| 3.5 |
2000-Jun-07 Wed
| ###
| 48.8
| 47.948
| 47.948
| 392,924
| ###
| 28.6
| 28.6
| 3.4 |
2000-Jun-06 Tue
| 47.2
| 48.7
| ###
| ###
| 338,245
| ###
| 88.3
| 88.3
| 0.0 |
2000-Jun-05 Mon
| 47.8
| ###
| 47.2
| 47.2
| 314,587
| 7,424,253
| 29.9
| 29.9
| ### |
2000-Jun-02 Fri
| 47.953
| 47.953
| 47.2
| ###
| 220,923
| 10,510,743
| 29.0
| 29.0
| 0.0 |
2000-Jun-01 Thu
| 48
| ###
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2000-May-31 Wed
| ###
| ###
| ###
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2000-May-30 Tue
| ###
| ###
| 47.7
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2000-May-29 Mon
| ###
| 48.4
| ###
| 48.4
| 91,976
| ###
| 86.2
| 86.2
| 3.5 |
2000-May-26 Fri
| ###
| ###
| 46.8
| 47.72
|
|
| 32.8
| 32.8
| 3.4 |
2000-May-25 Thu
| 48.049
| 48.5
| 48.049
| 48.29
| 380,679
| 18,377,088
| 78.9
| 78.9
| ### |
2000-May-24 Wed
| ###
| 48
| 47.41
| 48
| 357,523
| ###
| ###
| ###
| 3.4 |
2000-May-23 Tue
| 47.183
| 47.55
| 46.5
| 47.55
|
|
| 73.4
| 73.4
| ### |
2000-May-22 Mon
| 47.357
| 47.59
| ###
| 47.2
|
|
| ###
| ###
| ### |
2000-May-19 Fri
| ###
| 47.55
| ###
| 47.5
|
|
| ###
| ###
| 3.4 |
2000-May-18 Thu
| 45.885
| 46.5
| 45.75
| 46.2
|
|
| ###
| ###
| ### |
2000-May-17 Wed
| 46.571
| 47
| 45.85
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2000-May-16 Tue
| ###
| ###
| ###
| 46.5
| 586,780
| 0
| 72.8
| 72.8
| ### |
2000-May-15 Mon
| 47.2
| 47.2
| 45.8
| 45.85
|
|
| ###
| ###
| 3.3 |
2000-May-12 Fri
| ###
| ###
| ###
| ###
| 549,783
| 0
| ###
| ###
| 0.0 |
2000-May-11 Thu
| ###
| 48
| ###
| 47.25
|
|
| ###
| ###
| 3.4 |
2000-May-10 Wed
| ###
| 48.75
| 48.25
| 48.5
|
|
| 47.2
| 47.2
| 3.5 |
2000-May-09 Tue
| ###
| ###
| 48.25
| 48.742
|
|
| ###
| ###
| ### |
2000-May-08 Mon
| 50
| 50
| ###
| ###
| 329,681
| 8,242,025
| 31.7
| 31.7
| 0.0 |
2000-May-05 Fri
| 49.45
| ###
| 49.4
| 49.785
| 476,951
| 11,780,689
| 61.3
| 61.3
| ### |
2000-May-04 Thu
| 48.84
| 49.45
| 48.7
| 49.4
|
|
| 78.1
| 78.1
| 3.5 |
2000-May-03 Wed
| ###
| 49.4
| ###
| 49.158
| 322,429
| ###
| ###
| ###
| ### |
2000-May-02 Tue
| 48.259
| ###
| 48.259
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2000-May-01 Mon
| 48.244
| 49
| 48.2
| 48.2
| 313,759
| 15,248,687
| 52.1
| 52.1
| 3.4 |
2000-Apr-28 Fri
| ###
| ###
| ###
| 48.2
|
|
| 22.0
| 22.0
| 3.4 |
2000-Apr-27 Thu
| ###
| ###
| ###
| ###
| 502,026
| 0
| ###
| ###
| 0.0 |
2000-Apr-26 Wed
| ###
| 50
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-25 Tue
| 47
| 47
| 47
| 47
| 0
|
|
|
| 3.4 |
2000-Apr-24 Mon
| 47
| 47
| 47
| 47
| 0
|
|
|
| 3.4 |
2000-Apr-21 Fri
| 47
| 47
| 47
| 47
| 0
|
|
|
| 3.4 |
2000-Apr-20 Thu
| ###
| 47.5
| 46.7
| 47
| 255,058
| ###
| ###
| ###
| 3.4 |
2000-Apr-19 Wed
| 47.5
| 47.5
| 45.89
| 47.5
| 507,455
| ###
| ###
| ###
| 3.4 |
2000-Apr-18 Tue
| 47
| ###
| ###
| 47
|
|
| 69.5
| 69.5
| 3.4 |
2000-Apr-17 Mon
| 45.555
| 48
| 45.555
| 46.459
| 844,881
| 39,521,420
| ###
| ###
| 3.3 |
2000-Apr-14 Fri
| 46
| 50
| 46
| ###
|
|
| 91.8
| 91.8
| 0.0 |
2000-Apr-13 Thu
| ###
| 45.25
| 43.4
| 45
| 523,687
| 23,212,426
| ###
| ###
| 3.2 |
2000-Apr-12 Wed
| ###
| 46.7
| 44.7
| 44.8
| 1,015,783
| 46,421,283
| ###
| ###
| 3.2 |
2000-Apr-11 Tue
| ###
| 47.55
| ###
| 47
|
|
| 94.2
| 94.2
| 3.4 |
2000-Apr-07 Fri
| ###
| ###
| ###
| 44
|
|
| ###
| ###
| 3.1 |
2000-Apr-06 Thu
| 44.777
| ###
| 44
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-05 Wed
| 44.756
| ###
| 44.756
| 45
|
|
| 80.0
| 80.0
| 3.2 |
2000-Apr-04 Tue
| ###
| 44.8
| 43
| 44.71
| 495,089
| ###
| ###
| ###
| ### |
2000-Apr-03 Mon
| 41.678
| 44.25
| ###
| 44.051
| 348,324
| ###
| 96.7
| 96.7
| ### |
2000-Mar-31 Fri
| 43
| 43.25
| ###
| ###
| 1,021,644
| 22,093,051
| 25.2
| 25.2
| 0.0 |
2000-Mar-30 Thu
| ###
| 43.8
| ###
| 43.52
| 704,525
| ###
| 46.8
| 46.8
| 3.1 |
2000-Mar-29 Wed
| ###
| 44
| 43
| 43.85
|
|
| 72.0
| 72.0
| 3.1 |
2000-Mar-28 Tue
| 42.077
| 43.55
| 42.077
| ###
| 375,877
| ###
| ###
| ###
| 0.0 |
2000-Mar-24 Fri
| 42.5
| 43.5
| 42.4
| 42.427
| 728,543
| 31,290,921
| 39.6
| 39.6
| ### |
2000-Mar-23 Thu
| ###
| ###
| 42.4
| ###
| 377,929
| ###
| 72.3
| 72.3
| 0.0 |
2000-Mar-22 Wed
| 43
| 43.4
| 42.8
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2000-Mar-21 Tue
| 43.254
| 43.254
| 42.4
| 43.023
|
|
| ###
| ###
| ### |
2000-Mar-20 Mon
| ###
| 44.2
| 43.2
| 43.2
|
|
| 33.3
| 33.3
| 3.1 |
2000-Mar-17 Fri
| ###
| ###
| 43.25
| 43.5
| 433,889
| 9,382,849
| ###
| ###
| 3.1 |
2000-Mar-16 Thu
| 44.5
| ###
| ###
| 43.555
|
|
| ###
| ###
| ### |
2000-Mar-15 Wed
| 45
| 45.43
| ###
| 44.257
| 455,851
| 10,354,655
| ###
| ###
| ### |
2000-Mar-14 Tue
| 45.184
| ###
| ###
| 45.643
|
|
| ###
| ###
| ### |
2000-Mar-13 Mon
| ###
| ###
| 44.7
| 45.7
| 455,624
| ###
| ###
| ###
| 3.3 |
2000-Mar-10 Fri
| 43.26
| ###
| 43.26
| 45
|
|
| 87.2
| 87.2
| 3.2 |
2000-Mar-09 Thu
| ###
| ###
| ###
| 42.8
| 815,155
| 0
| 83.0
| 83.0
| 3.1 |
2000-Mar-08 Wed
| 41
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-07 Tue
| 41
| 41.872
| ###
| 41.872
| 642,229
| ###
| 80.3
| 80.3
| ### |
2000-Mar-06 Mon
| 41
| 41.25
| ###
| ###
| 491,882
| ###
| 68.7
| 68.7
| 0.0 |
2000-Mar-03 Fri
| 42
| 42
| 39.71
| ###
| 978,588
| ###
| 8.8
| 8.8
| 0.0 |
2000-Mar-02 Thu
| ###
| 42.5
| ###
| ###
| 391,454
| ###
| 38.6
| 38.6
| 0.0 |
2000-Mar-01 Wed
| 41.046
| 42.75
| ###
| 42.482
|
|
| ###
| ###
| 3.0 |
2000-Feb-29 Tue
| 41
| 41.5
| ###
| ###
| 676,487
| ###
| ###
| ###
| 0.0 |
2000-Feb-28 Mon
| ###
| 41.2
| 40.7
| 40.879
|
|
| ###
| ###
| ### |
2000-Feb-25 Fri
| ###
| 41.8
| 40
| 41.2
| 701,553
| ###
| 82.6
| 82.6
| 2.9 |
2000-Feb-24 Thu
| ###
| 40.4
| ###
| ###
| 984,775
| 19,892,455
| ###
| ###
| 0.0 |
2000-Feb-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-22 Tue
| ###
| 36.2
| 35.7
| ###
| 350,941
| 12,616,328
| 46.1
| 46.1
| 0.0 |
2000-Feb-21 Mon
| ###
| 36.4
| 35.79
| 35.826
|
|
| ###
| ###
| 2.6 |
2000-Feb-18 Fri
| ###
| 36.89
| ###
| 36.521
| 1,054,526
| ###
| ###
| ###
| 2.6 |
2000-Feb-17 Thu
| 35.2
| 36.25
| 34.73
| 36.25
| 1,238,845
| ###
| ###
| ###
| ### |
2000-Feb-16 Wed
| 36.2
| 36.8
| 34.8
| ###
| 431,359
| 15,442,652
| 20.8
| 20.8
| 0.0 |
2000-Feb-15 Tue
| ###
| ###
| 35.75
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-14 Mon
| 36.982
| 36.982
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2000-Feb-11 Fri
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2000-Feb-10 Thu
| ###
| 37.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-09 Wed
| ###
| ###
| 37.29
| 37.5
| 301,651
| 5,624,282
| 27.3
| 27.3
| 2.7 |
2000-Feb-08 Tue
| ###
| ###
| 37.2
| 37.7
| 693,643
| 12,901,759
| ###
| ###
| 2.7 |
2000-Feb-07 Mon
| ###
| ###
| 37.5
| ###
| 448,746
| 8,413,987
| ###
| ###
| 0.0 |
2000-Feb-04 Fri
| 38.4
| 38.82
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2000-Feb-03 Thu
| 38.056
| 38.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-02 Wed
| 37.143
| ###
| 36.8
| ###
| 796,452
| ###
| ###
| ###
| 0.0 |
2000-Feb-01 Tue
| ###
| ###
| ###
| ###
|
|
| 38.9
| 38.9
| 0.0 |
2000-Jan-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-28 Fri
| 39.146
| 39.146
| ###
| 38.25
| 455,886
| 8,923,056
| ###
| ###
| 2.7 |
2000-Jan-27 Thu
| 38.749
| ###
| 38.59
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2000-Jan-25 Tue
| ###
| ###
| ###
| 38.89
| 547,443
| 0
| 35.2
| 35.2
| 2.8 |
2000-Jan-24 Mon
| ###
| ###
| 39.2
| 39.242
|
|
| ###
| ###
| ### |
2000-Jan-21 Fri
| 39.721
| ###
| 39.55
| ###
| 643,821
| ###
| ###
| ###
| 0.0 |
2000-Jan-20 Thu
| ###
| 40.52
| ###
| ###
| 1,354,284
| ###
| 28.1
| 28.1
| 0.0 |
2000-Jan-19 Wed
| ###
| 39.71
| ###
| 39.71
|
|
| 75.8
| 75.8
| ### |
2000-Jan-18 Tue
| ###
| 39.8
| ###
| 39.5
|
|
| 72.5
| 72.5
| ### |
2000-Jan-17 Mon
| 39.5
| 39.7
| 39.25
| ###
| 351,459
| 13,873,844
| 36.4
| 36.4
| 0.0 |
2000-Jan-14 Fri
| 39.628
| 39.8
| ###
| 39.253
|
|
| 28.2
| 28.2
| ### |
2000-Jan-13 Thu
| 39.423
| 39.8
| ###
| 39.5
| 707,088
| 14,071,051
| ###
| ###
| ### |
2000-Jan-12 Wed
| ###
| ###
| ###
| 39.25
| 366,724
| 0
| ###
| ###
| ### |
2000-Jan-11 Tue
| ###
| 40.75
| 39.4
| 39.51
| 519,988
| ###
| ###
| ###
| 2.8 |
2000-Jan-10 Mon
| 40.923
| ###
| 40.51
| 40.51
|
|
| ###
| ###
| ### |
2000-Jan-07 Fri
| 40
| 40.4
| ###
| ###
| 296,272
| ###
| ###
| ###
| 0.0 |
2000-Jan-06 Thu
| 40.89
| 40.89
| 39.51
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-05 Wed
| 40.49
| 41
| ###
| ###
| 462,553
| ###
| ###
| ###
| 0.0 |
2000-Jan-04 Tue
| ###
| ###
| 41
| ###
| 280,544
| 5,751,152
| 20.4
| 20.4
| 0.0 |
1999-Dec-31 Fri
| ###
| 42.4
| 41.85
| 42.123
| 48,374
| 2,037,754
| 25.8
| 25.8
| 3.0 |
1999-Dec-30 Thu
| ###
| 42.4
| 41.85
| 42.123
| 48,374
| 2,037,754
| 25.8
| 25.8
| 3.0 |
1999-Dec-29 Wed
| 42.052
| ###
| ###
| ###
| 34,678
| 0
| ###
| ###
| 0.0 |
1999-Dec-28 Tue
| 42
| ###
| 42
| ###
| 1,090,476
| ###
| 70.6
| 70.6
| 0.0 |
1999-Dec-27 Mon
| 42
| ###
| 42
| ###
| 1,090,476
| ###
| 70.6
| 70.6
| 0.0 |
1999-Dec-24 Fri
| 42
| ###
| 42
| ###
| 1,090,476
| ###
| 70.6
| 70.6
| 0.0 |
1999-Dec-23 Thu
| ###
| ###
| 41.55
| 41.778
| 219,775
| 4,565,825
| ###
| ###
| 3.0 |
1999-Dec-22 Wed
| 41.546
| 42.7
| 41.546
| ###
| 230,629
| 9,714,785
| ###
| ###
| 0.0 |
1999-Dec-21 Tue
| ###
| 42
| 41.45
| 41.558
| 202,044
| 8,430,285
| ###
| ###
| 3.0 |
1999-Dec-20 Mon
| 41.7
| 42.7
| 41.7
| 42.375
| 434,047
| 18,316,783
| ###
| ###
| ### |
1999-Dec-17 Fri
| ###
| 42.2
| ###
| 41.7
| 354,940
| ###
| ###
| ###
| 3.0 |
1999-Dec-16 Thu
| 41.5
| ###
| 40.75
| ###
|
|
| 32.8
| 32.8
| 0.0 |
1999-Dec-15 Wed
| ###
| ###
| ###
| 41.5
|
|
| 31.1
| 31.1
| 3.0 |
1999-Dec-14 Tue
| ###
| 42.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-13 Mon
| 42
| ###
| 41.71
| ###
|
|
| 72.0
| 72.0
| 0.0 |
1999-Dec-10 Fri
| 42
| ###
| 41.76
| 42
|
|
| 70.4
| 70.4
| 3.0 |
1999-Dec-09 Thu
| 42.2
| ###
| ###
| 42
|
|
| ###
| ###
| 3.0 |
1999-Dec-08 Wed
| 42.182
| ###
| 41.76
| 42
|
|
| ###
| ###
| 3.0 |
1999-Dec-07 Tue
| ###
| 43
| 42
| ###
| 538,547
| 22,888,247
| 40.6
| 40.6
| 0.0 |
1999-Dec-06 Mon
| ###
| 43.45
| ###
| ###
| 927,577
| ###
| ###
| ###
| 0.0 |
1999-Dec-03 Fri
| 43
| ###
| ###
| 43
| 410,585
| 0
| ###
| ###
| ### |
1999-Dec-02 Thu
| ###
| 43.53
| ###
| 43.384
|
|
| 32.5
| 32.5
| 3.1 |
1999-Dec-01 Wed
| ###
| ###
| 42.7
| ###
| 272,673
| ###
| ###
| ###
| 0.0 |
1999-Nov-30 Tue
| 43.645
| 43.645
| 43
| 43.146
|
|
| ###
| ###
| ### |
1999-Nov-29 Mon
| ###
| 43.8
| ###
| 43.8
| 630,087
| ###
| ###
| ###
| 3.1 |
1999-Nov-26 Fri
| 43.75
| ###
| 43.7
| 43.77
|
|
| 66.6
| 66.6
| ### |
1999-Nov-25 Thu
| ###
| ###
| 43.4
| 43.656
|
|
| 29.4
| 29.4
| 3.1 |
1999-Nov-24 Wed
| 43.85
| ###
| 43.7
| ###
| 418,251
| 9,138,784
| ###
| ###
| 0.0 |
1999-Nov-23 Tue
| 43.676
| 44.7
| 43.55
| 44.25
| 614,547
| 27,116,886
| ###
| ###
| ### |
1999-Nov-22 Mon
| 43.442
| 43.85
| 43
| 43.656
| 282,088
| 12,249,671
| ###
| ###
| 3.1 |
1999-Nov-19 Fri
| ###
| 43.4
| 42.5
| 43.25
|
|
| 80.7
| 80.7
| ### |
1999-Nov-18 Thu
| 42.552
| 42.552
| 41.8
| 42.41
| 913,344
| ###
| ###
| ###
| ### |
1999-Nov-17 Wed
| 43.5
| 43.59
| 42.4
| 42.674
| 784,288
| ###
| ###
| ###
| 3.0 |
1999-Nov-16 Tue
| 44.225
| 44.225
| ###
| ###
| 406,653
| ###
| 15.5
| 15.5
| 0.0 |
1999-Nov-15 Mon
| ###
| ###
| ###
| ###
| 684,342
| 0
| ###
| ###
| 0.0 |
1999-Nov-12 Fri
| ###
| 44
| 43.56
| 43.88
|
|
| 63.7
| 63.7
| 3.1 |
1999-Nov-11 Thu
| 43.585
| ###
| 43.25
| ###
| 394,372
| ###
| ###
| ###
| 0.0 |
1999-Nov-10 Wed
| ###
| ###
| ###
| ###
| 815,728
| 0
| 78.9
| 78.9
| 0.0 |
1999-Nov-09 Tue
| ###
| 43.8
| 42.25
| ###
| 586,744
| ###
| 18.9
| 18.9
| 0.0 |
1999-Nov-08 Mon
| 45.481
| 45.481
| ###
| ###
| 592,525
| ###
| ###
| ###
| 0.0 |
1999-Nov-05 Fri
| 45.7
| 46.2
| 45.46
| 45.743
|
|
| ###
| ###
| 3.3 |
1999-Nov-04 Thu
| 44.26
| 45.76
| 44.26
| ###
|
|
| 90.6
| 90.6
| 0.0 |
1999-Nov-03 Wed
| ###
| 44.5
| ###
| 44.259
|
|
| ###
| ###
| ### |
1999-Nov-02 Tue
| 43.756
| ###
| ###
| ###
| 126,156
| 0
| 73.4
| 73.4
| 0.0 |
1999-Nov-01 Mon
| ###
| 44.55
| 43.75
| 43.785
|
|
| 31.0
| 31.0
| 3.1 |
1999-Oct-29 Fri
| 44.925
| 45.2
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
1999-Oct-28 Thu
| 45.255
| ###
| 44.75
| 44.8
| 676,922
| 15,146,129
| 20.8
| 20.8
| 3.2 |
1999-Oct-27 Wed
| 43.4
| ###
| 43.4
| ###
|
|
| 91.0
| 91.0
| 0.0 |
1999-Oct-26 Tue
| 43.2
| ###
| ###
| 43.4
|
|
| 73.7
| 73.7
| ### |
1999-Oct-25 Mon
| 43.75
| 43.8
| ###
| 43.5
|
|
| 34.8
| 34.8
| 3.1 |
1999-Oct-22 Fri
| ###
| ###
| 43.4
| 43.5
|
|
| ###
| ###
| 3.1 |
1999-Oct-21 Thu
| 43.58
| 44.2
| 43.4
| 44
| 294,429
| ###
| 80.5
| 80.5
| 3.1 |
1999-Oct-20 Wed
| ###
| ###
| 42.85
| ###
| 325,249
| 6,968,459
| 72.3
| 72.3
| 0.0 |
1999-Oct-19 Tue
| ###
| 43.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-18 Mon
| 44.7
| ###
| ###
| 43.55
|
|
| 24.9
| 24.9
| ### |
1999-Oct-15 Fri
| 45.52
| ###
| ###
| 45.44
| 323,641
| 0
| ###
| ###
| 3.2 |
1999-Oct-14 Thu
| 45
| ###
| 44.7
| ###
| 431,977
| 9,654,685
| 83.6
| 83.6
| 0.0 |
1999-Oct-13 Wed
| ###
| ###
| ###
| 45.25
|
|
| 31.3
| 31.3
| 3.2 |
1999-Oct-12 Tue
| ###
| 45.8
| ###
| ###
| 341,952
| ###
| ###
| ###
| 0.0 |
1999-Oct-11 Mon
| ###
| ###
| ###
| 45.81
| 370,675
| 0
| ###
| ###
| 3.3 |
1999-Oct-08 Fri
| 45
| ###
| 44.5
| 44.942
|
|
| 36.0
| 36.0
| ### |
1999-Oct-07 Thu
| ###
| ###
| ###
| 45
| 517,157
| 0
| 20.8
| 20.8
| 3.2 |
1999-Oct-06 Wed
| ###
| 46.25
| ###
| ###
| 1,098,654
| 25,406,373
| 18.4
| 18.4
| 0.0 |
1999-Oct-05 Tue
| ###
| ###
| ###
| ###
| 604,059
| 0
| 84.6
| 84.6
| 0.0 |
1999-Oct-04 Mon
| 44.86
| ###
| 44.86
| ###
|
|
| 77.4
| 77.4
| 0.0 |
1999-Oct-01 Fri
| 44.55
| ###
| 44.55
| 44.86
| 521,956
| ###
| 68.5
| 68.5
| 3.2 |
1999-Sep-30 Thu
| 43.922
| 45
| 43.922
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-29 Wed
| ###
| ###
| ###
| 43.85
| 197,353
| 0
| 37.9
| 37.9
| 3.1 |
1999-Sep-28 Tue
| ###
| 44.2
| 43.5
| ###
| 193,775
| ###
| ###
| ###
| 0.0 |
1999-Sep-27 Mon
| ###
| 44
| ###
| 44
| 260,144
| ###
| 85.8
| 85.8
| 3.1 |
1999-Sep-24 Fri
| 42
| ###
| 41.8
| ###
|
|
| 81.7
| 81.7
| 0.0 |
1999-Sep-23 Thu
| 41.71
| 42.52
| 41.71
| 42.5
|
|
| ###
| ###
| 3.0 |
1999-Sep-22 Wed
| ###
| 42
| 41.29
| 41.7
| 1,051,180
| ###
| 71.8
| 71.8
| 3.0 |
1999-Sep-21 Tue
| 42.55
| ###
| 41.81
| ###
|
|
| 23.5
| 23.5
| 0.0 |
1999-Sep-20 Mon
| ###
| 43
| 42.5
| 42.55
| 406,758
| ###
| ###
| ###
| ### |
1999-Sep-17 Fri
| 42.7
| 43
| ###
| ###
| 255,826
| 5,500,259
| ###
| ###
| 0.0 |
1999-Sep-16 Thu
| ###
| ###
| 42.45
| ###
| 654,386
| 13,889,342
| 34.3
| 34.3
| 0.0 |
1999-Sep-15 Wed
| 44
| 44
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
1999-Sep-14 Tue
| ###
| 44.5
| 44
| 44
| 200,922
| ###
| 34.6
| 34.6
| 3.1 |
1999-Sep-13 Mon
| 45
| 45
| 44.25
| ###
|
|
| 21.7
| 21.7
| 0.0 |
1999-Sep-10 Fri
| ###
| ###
| 44.75
| 44.953
|
|
| 27.2
| 27.2
| ### |
1999-Sep-09 Thu
| ###
| 45.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-08 Wed
| ###
| 45
| 44.76
| ###
|
|
| 71.6
| 71.6
| 0.0 |
1999-Sep-07 Tue
| ###
| 45
| 44.49
| ###
| 273,954
| 12,258,071
| ###
| ###
| 0.0 |
1999-Sep-06 Mon
| ###
| 45.4
| 44.5
| 44.7
|
|
| ###
| ###
| 3.2 |
1999-Sep-03 Fri
| ###
| ###
| 44.5
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-02 Thu
| 44.84
| 45.4
| 44.5
| 45.2
| 397,420
| 17,864,029
| ###
| ###
| 3.2 |
1999-Sep-01 Wed
| 43.8
| 45
| 43.8
| 44.8
|
|
| ###
| ###
| 3.2 |
1999-Aug-31 Tue
| 43.983
| ###
| ###
| 43.648
| 367,754
| 0
| 29.2
| 29.2
| 3.1 |
1999-Aug-30 Mon
| ###
| ###
| 43.8
| 44.183
| 322,743
| 7,068,071
| 28.7
| 28.7
| 3.2 |
1999-Aug-27 Fri
| 44.25
| ###
| ###
| 44.586
| 602,980
| 0
| ###
| ###
| 3.2 |
1999-Aug-26 Thu
| ###
| 44.5
| ###
| 44.25
|
|
| ###
| ###
| ### |
1999-Aug-25 Wed
| ###
| ###
| 43.25
| ###
| 335,970
| 7,265,351
| ###
| ###
| 0.0 |
1999-Aug-24 Tue
| ###
| ###
| 43.2
| 43.25
| 484,040
| ###
| 36.6
| 36.6
| ### |
1999-Aug-23 Mon
| 42
| ###
| 42
| 43.2
| 312,889
| ###
| ###
| ###
| 3.1 |
1999-Aug-20 Fri
| 42.8
| 43.2
| ###
| 42.878
| 301,782
| ###
| ###
| ###
| 3.1 |
1999-Aug-19 Thu
| ###
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
1999-Aug-18 Wed
| ###
| ###
| ###
| ###
| 252,672
| 0
| 70.8
| 70.8
| 0.0 |
1999-Aug-17 Tue
| 42.2
| 42.2
| ###
| 41.7
|
|
| 30.6
| 30.6
| 3.0 |
1999-Aug-16 Mon
| ###
| 42.2
| 41.2
| 42.2
| 263,128
| ###
| 78.3
| 78.3
| 3.0 |
1999-Aug-13 Fri
| 40.86
| 41.4
| 40
| 41.245
|
|
| ###
| ###
| ### |
1999-Aug-12 Thu
| ###
| 41.58
| 40.4
| ###
| 553,750
| ###
| 14.7
| 14.7
| 0.0 |
1999-Aug-11 Wed
| 40
| ###
| 40
| 41.076
| 379,386
| 7,587,720
| ###
| ###
| ### |
1999-Aug-10 Tue
| ###
| 41.5
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
1999-Aug-09 Mon
| ###
| 41.5
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
1999-Aug-06 Fri
| 42.045
| ###
| ###
| 41.74
|
|
| ###
| ###
| ### |
1999-Aug-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-04 Wed
| 42.25
| 43.2
| 42
| ###
|
|
| 78.7
| 78.7
| 0.0 |
1999-Aug-03 Tue
| 41.5
| ###
| 41.5
| 42.2
| 615,484
| ###
| ###
| ###
| 3.0 |
1999-Aug-02 Mon
| ###
| 41.42
| ###
| 41.42
| 311,285
| ###
| 87.2
| 87.2
| 3.0 |
1999-Jul-30 Fri
| ###
| ###
| 40.2
| ###
| 446,226
| 8,969,142
| ###
| ###
| 0.0 |
1999-Jul-29 Thu
| 41.5
| ###
| 40.85
| ###
| 437,458
| 8,935,079
| 24.3
| 24.3
| 0.0 |
1999-Jul-28 Wed
| 40.2
| ###
| 40.2
| ###
| 451,453
| ###
| ###
| ###
| 0.0 |
1999-Jul-27 Tue
| 39.823
| ###
| 39.59
| ###
|
|
| 68.6
| 68.6
| 0.0 |
1999-Jul-26 Mon
| 40
| ###
| 39.75
| 39.859
| 415,448
| 8,257,029
| 31.9
| 31.9
| 2.8 |
1999-Jul-23 Fri
| 40.89
| 40.89
| 40
| ###
|
|
| 15.1
| 15.1
| 0.0 |
1999-Jul-22 Thu
| 41.2
| 41.56
| 41
| ###
| 288,053
| 11,890,827
| 32.3
| 32.3
| 0.0 |
1999-Jul-21 Wed
| 41.85
| ###
| ###
| ###
| 397,372
| 0
| 72.9
| 72.9
| 0.0 |
1999-Jul-20 Tue
| 41.849
| 42.45
| 41.849
| 42.256
|
|
| ###
| ###
| 3.0 |
1999-Jul-19 Mon
| ###
| 41.85
| ###
| 41.79
| 844,077
| ###
| 90.6
| 90.6
| 3.0 |
1999-Jul-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-15 Thu
| 40.157
| 40.86
| 40
| 40.86
|
|
| ###
| ###
| 2.9 |
1999-Jul-14 Wed
| 39.5
| ###
| 39.2
| ###
| 508,877
| 9,973,989
| ###
| ###
| 0.0 |
1999-Jul-13 Tue
| ###
| ###
| 38.71
| ###
| 804,772
| ###
| 84.7
| 84.7
| 0.0 |
1999-Jul-12 Mon
| 38.4
| 38.7
| 38.29
| 38.5
|
|
| ###
| ###
| 2.8 |
1999-Jul-09 Fri
| 38.841
| 38.841
| ###
| 38.2
| 904,927
| ###
| ###
| ###
| 2.7 |
1999-Jul-08 Thu
| 39.027
| 39.027
| 38.58
| 38.85
| 727,246
| ###
| ###
| ###
| 2.8 |
1999-Jul-07 Wed
| 38.75
| ###
| 38.58
| 38.8
| 987,782
| ###
| 73.6
| 73.6
| ### |
1999-Jul-06 Tue
| ###
| ###
| ###
| 38.7
|
|
| ###
| ###
| 2.8 |
1999-Jul-05 Mon
| ###
| ###
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
1999-Jul-02 Fri
| 39.584
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-01 Thu
| 40.173
| ###
| ###
| ###
| 424,548
| 0
| ###
| ###
| 0.0 |
1999-Jun-30 Wed
| 40.088
| 40.2
| ###
| 39.8
| 525,075
| ###
| 31.2
| 31.2
| 2.8 |
1999-Jun-29 Tue
| 40.259
| ###
| 39.7
| ###
| 814,251
| 16,162,882
| 29.4
| 29.4
| 0.0 |
1999-Jun-28 Mon
| ###
| ###
| 39.2
| 39.7
| 685,378
| ###
| ###
| ###
| 2.8 |
1999-Jun-25 Fri
| 40.352
| 40.352
| 40
| ###
|
|
| 28.6
| 28.6
| 0.0 |
1999-Jun-24 Thu
| 40.74
| 40.8
| 40.41
| 40.53
|
|
| 33.4
| 33.4
| ### |
1999-Jun-23 Wed
| ###
| ###
| 40.85
| 41
| 428,082
| 8,743,574
| 24.4
| 24.4
| 2.9 |
1999-Jun-22 Tue
| 40.483
| ###
| 40.483
| ###
| 695,688
| ###
| ###
| ###
| 0.0 |
1999-Jun-21 Mon
| ###
| 41.25
| ###
| 40.42
|
|
| ###
| ###
| 2.9 |
1999-Jun-18 Fri
| ###
| 40.7
| ###
| 40.4
| 856,785
| 17,435,574
| ###
| ###
| 2.9 |
1999-Jun-17 Thu
| ###
| ###
| 39.46
| ###
|
|
| 30.0
| 30.0
| 0.0 |
1999-Jun-16 Wed
| 39.8
| 39.81
| ###
| 39.2
| 810,047
| 16,123,985
| ###
| ###
| 2.8 |
1999-Jun-15 Tue
| 39.8
| ###
| ###
| ###
| 545,584
| 0
| ###
| ###
| 0.0 |
1999-Jun-11 Fri
| 40.5
| 40.5
| 39.45
| 39.55
|
|
| ###
| ###
| 2.8 |
1999-Jun-10 Thu
| 40.882
| ###
| 40.53
| 40.58
| 410,571
| 8,320,221
| 28.2
| 28.2
| 2.9 |
1999-Jun-09 Wed
| 41
| 41.5
| ###
| 40.957
| 680,372
| ###
| 28.1
| 28.1
| 2.9 |
1999-Jun-08 Tue
| 40.85
| ###
| 40.59
| ###
| 415,858
| ###
| 79.9
| 79.9
| 0.0 |
1999-Jun-07 Mon
| 41.2
| 41.55
| ###
| ###
| 463,521
| 9,629,648
| 21.9
| 21.9
| 0.0 |
1999-Jun-04 Fri
| 40.955
| 41.8
| 40.85
| 41.2
|
|
| 73.9
| 73.9
| 2.9 |
1999-Jun-03 Thu
| 40.5
| 41.25
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
1999-Jun-02 Wed
| 40.7
| ###
| 40.25
| 40.25
|
|
| 33.4
| 33.4
| 2.9 |
1999-Jun-01 Tue
| 40.5
| ###
| 40.5
| 40.8
|
|
| ###
| ###
| 2.9 |
1999-May-31 Mon
| ###
| 41.5
| 40.5
| 40.79
|
|
| 30.9
| 30.9
| ### |
1999-May-28 Fri
| 40.844
| ###
| 40.7
| 40.87
|
|
| 70.6
| 70.6
| ### |
1999-May-27 Thu
| 41.71
| 41.75
| 41.2
| ###
| 549,578
| 22,793,747
| ###
| ###
| 0.0 |
1999-May-26 Wed
| 41
| ###
| 41
| ###
| 480,723
| 9,854,821
| ###
| ###
| 0.0 |
1999-May-25 Tue
| 41
| 41.7
| 41
| ###
| 425,679
| 17,601,826
| ###
| ###
| 0.0 |
1999-May-24 Mon
| ###
| 41.7
| ###
| 41.7
|
|
| 89.9
| 89.9
| 3.0 |
1999-May-21 Fri
| ###
| ###
| ###
| 40.8
|
|
| 26.3
| 26.3
| 2.9 |
1999-May-20 Thu
| 41.655
| 42.2
| 41
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-19 Wed
| ###
| 41.85
| 40.7
| 41.5
| 1,415,026
| ###
| 84.6
| 84.6
| 3.0 |
1999-May-18 Tue
| 40.348
| 41.2
| ###
| 40.871
|
|
| 79.5
| 79.5
| ### |
1999-May-17 Mon
| 40.8
| 40.8
| 40.2
| 40.4
| 335,544
| ###
| ###
| ###
| 2.9 |
1999-May-14 Fri
| 41
| 41.7
| 41
| 41.379
| 589,575
| 24,378,926
| 72.8
| 72.8
| 3.0 |
1999-May-13 Thu
| 41.143
| 41.27
| 40.4
| ###
|
|
| 22.1
| 22.1
| 0.0 |
1999-May-12 Wed
| ###
| 41.5
| ###
| 41
| 394,620
| ###
| 71.3
| 71.3
| 2.9 |
1999-May-11 Tue
| ###
| ###
| 40.45
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-10 Mon
| ###
| 41.5
| 40.2
| ###
| 370,344
| 15,128,552
| ###
| ###
| 0.0 |
1999-May-07 Fri
| 40.55
| 40.81
| ###
| 40.329
| 426,485
| 8,702,426
| ###
| ###
| ### |
1999-May-06 Thu
| ###
| 41.5
| 40.55
| ###
|
|
| 21.7
| 21.7
| 0.0 |
1999-May-05 Wed
| 42
| 42
| ###
| 41
|
|
| ###
| ###
| 2.9 |
1999-May-04 Tue
| 43.677
| 43.8
| 42
| 42.26
|
|
| ###
| ###
| 3.0 |
1999-May-03 Mon
| ###
| ###
| 43
| ###
|
|
| 11.9
| 11.9
| 0.0 |
1999-Apr-30 Fri
| 43.7
| 44.5
| 43.7
| ###
|
|
| 80.2
| 80.2
| 0.0 |
1999-Apr-29 Thu
| 43.55
| 43.7
| ###
| 43.45
| 540,584
| ###
| ###
| ###
| ### |
1999-Apr-28 Wed
| ###
| ###
| ###
| ###
| 757,681
| 0
| 21.5
| 21.5
| 0.0 |
1999-Apr-27 Tue
| ###
| 45.2
| ###
| 44.49
|
|
| 25.5
| 25.5
| 3.2 |
1999-Apr-26 Mon
| ###
| 45
| ###
| ###
| 162,358
| 3,653,055
| 74.7
| 74.7
| 0.0 |
1999-Apr-23 Fri
| ###
| ###
| ###
| 44.7
| 712,759
| 0
| 77.8
| 77.8
| 3.2 |
1999-Apr-22 Thu
| ###
| 45.4
| 44
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-21 Wed
| ###
| 44.85
| 44.55
| 44.75
| 724,571
| 32,388,323
| 78.2
| 78.2
| ### |
1999-Apr-20 Tue
| 44.5
| ###
| 44.4
| 45
|
|
| 80.5
| 80.5
| 3.2 |
1999-Apr-19 Mon
| 43.5
| ###
| 43.5
| ###
| 643,759
| 14,001,758
| ###
| ###
| 0.0 |
1999-Apr-16 Fri
| ###
| ###
| 43.45
| 43.85
| 429,229
| ###
| 66.4
| 66.4
| 3.1 |
1999-Apr-15 Thu
| 43.255
| ###
| 43.2
| ###
|
|
| 73.2
| 73.2
| 0.0 |
1999-Apr-14 Wed
| ###
| 43.5
| 42.85
| ###
| 909,487
| ###
| ###
| ###
| 0.0 |
1999-Apr-13 Tue
| 42.445
| 43.41
| 42.445
| ###
| 502,485
| 21,570,424
| 82.9
| 82.9
| 0.0 |
1999-Apr-12 Mon
| 41.5
| 42.25
| 41.41
| 42.2
|
|
| 86.9
| 86.9
| 3.0 |
1999-Apr-09 Fri
| ###
| 41.7
| ###
| 41.7
|
|
| ###
| ###
| 3.0 |
1999-Apr-08 Thu
| 39.946
| 40.45
| ###
| 40.449
| 654,981
| ###
| 82.6
| 82.6
| ### |
1999-Apr-07 Wed
| 39.46
| 39.89
| 39.46
| ###
| 935,584
| ###
| 76.2
| 76.2
| 0.0 |
1999-Apr-06 Tue
| ###
| ###
| 39.2
| 39.4
| 594,475
| ###
| ###
| ###
| 2.8 |
1999-Apr-01 Thu
| ###
| 40.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-31 Wed
| 38.8
| ###
| 38.8
| 40.085
| 1,583,483
| 30,719,570
| 92.8
| 92.8
| ### |
1999-Mar-30 Tue
| 38.854
| 39.71
| ###
| ###
| 1,130,925
| ###
| 35.7
| 35.7
| 0.0 |
1999-Mar-29 Mon
| 39.25
| 39.25
| 38.4
| 38.5
|
|
| 16.2
| 16.2
| 2.8 |
1999-Mar-26 Fri
| ###
| 39.46
| ###
| 39.2
|
|
| 27.6
| 27.6
| 2.8 |
1999-Mar-25 Thu
| ###
| 39.75
| ###
| ###
| 590,453
| 11,735,253
| 17.1
| 17.1
| 0.0 |
1999-Mar-24 Wed
| 40.222
| 40.222
| 39.41
| 39.58
|
|
| 20.8
| 20.8
| 2.8 |
1999-Mar-23 Tue
| 40.5
| 40.55
| 40.45
| 40.483
|
|
| 33.7
| 33.7
| ### |
1999-Mar-22 Mon
| 40.59
| ###
| ###
| 40.5
|
|
| 28.1
| 28.1
| 2.9 |
1999-Mar-19 Fri
| ###
| ###
| 40.45
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-18 Thu
| ###
| ###
| 40.81
| ###
|
|
| 31.5
| 31.5
| 0.0 |
1999-Mar-17 Wed
| ###
| ###
| 41
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-15 Mon
| 41.148
| ###
| 41
| ###
|
|
| 76.8
| 76.8
| 0.0 |
1999-Mar-12 Fri
| ###
| 41.5
| ###
| ###
| 435,128
| ###
| ###
| ###
| 0.0 |
1999-Mar-11 Thu
| 41.8
| 41.85
| 40.7
| ###
| 1,035,543
| ###
| ###
| ###
| 0.0 |
1999-Mar-10 Wed
| 41.657
| 41.75
| 41.5
| ###
| 768,844
| ###
| 71.7
| 71.7
| 0.0 |
1999-Mar-09 Tue
| 41.4
| ###
| 41.4
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-08 Mon
| 41.45
| 41.55
| 41.2
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-05 Fri
| 41
| ###
| ###
| ###
| 297,154
| 0
| 72.3
| 72.3
| 0.0 |
1999-Mar-04 Thu
| 41
| 41
| ###
| ###
| 484,380
| ###
| ###
| ###
| 0.0 |
1999-Mar-03 Wed
| ###
| 41.44
| 41
| 41
|
|
| ###
| ###
| 2.9 |
1999-Mar-02 Tue
| 41.2
| 41.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-01 Mon
| ###
| 41.5
| 41
| ###
| 382,620
| 15,783,075
| 71.6
| 71.6
| 0.0 |
1999-Feb-26 Fri
| ###
| 41.4
| 40.8
| 41
| 419,526
| ###
| 32.5
| 32.5
| 2.9 |
1999-Feb-25 Thu
| 41.255
| ###
| 40.8
| 41.024
|
|
| ###
| ###
| ### |
1999-Feb-24 Wed
| ###
| 41.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-23 Tue
| 42.21
| ###
| 41
| ###
| 294,389
| 6,034,974
| ###
| ###
| 0.0 |
1999-Feb-22 Mon
| ###
| ###
| 41.8
| 41.8
|
|
| 25.9
| 25.9
| 3.0 |
1999-Feb-19 Fri
| 41.155
| ###
| 41.155
| 42
|
|
| ###
| ###
| 3.0 |
1999-Feb-18 Thu
| 41
| 41.2
| 40.85
| ###
|
|
| 70.4
| 70.4
| 0.0 |
1999-Feb-17 Wed
| ###
| ###
| ###
| ###
| 308,340
| 0
| ###
| ###
| 0.0 |
1999-Feb-16 Tue
| ###
| ###
| 39.8
| 40.322
|
|
| 25.2
| 25.2
| ### |
1999-Feb-15 Mon
| 40.8
| 41
| 40.7
| 40.8
| 273,320
| 11,165,122
| ###
| ###
| 2.9 |
1999-Feb-12 Fri
| 40.8
| 41.23
| 40.8
| 41.078
| 342,357
| 14,041,772
| ###
| ###
| 2.9 |
1999-Feb-11 Thu
| ###
| ###
| ###
| 40.5
|
|
| ###
| ###
| 2.9 |
1999-Feb-10 Wed
| ###
| 40.72
| ###
| ###
| 574,776
| ###
| ###
| ###
| 0.0 |
1999-Feb-09 Tue
| 40.982
| ###
| ###
| 40.947
|
|
| 34.0
| 34.0
| 2.9 |
1999-Feb-08 Mon
| 41.4
| 41.5
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
1999-Feb-05 Fri
| 42
| ###
| 40.8
| ###
| 489,328
| ###
| 16.9
| 16.9
| 0.0 |
1999-Feb-04 Thu
| ###
| 43
| ###
| ###
| 204,326
| ###
| 22.3
| 22.3
| 0.0 |
1999-Feb-03 Wed
| 42.852
| 43
| 42.4
| 42.5
| 435,455
| 18,593,928
| ###
| ###
| 3.0 |
1999-Feb-02 Tue
| 43.951
| 43.951
| ###
| 42.954
| 289,588
| 6,363,841
| ###
| ###
| 3.1 |
1999-Feb-01 Mon
| ###
| 44.2
| ###
| 44
|
|
| ###
| ###
| 3.1 |
1999-Jan-29 Fri
| 43
| 43.253
| 42.5
| 43.253
|
|
| 71.4
| 71.4
| ### |
1999-Jan-28 Thu
| 42.647
| 43.25
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
1999-Jan-27 Wed
| ###
| 43.76
| 42.25
| ###
|
|
| 14.7
| 14.7
| 0.0 |
1999-Jan-25 Mon
| ###
| 43.5
| 42.8
| ###
| 386,254
| ###
| ###
| ###
| 0.0 |
1999-Jan-22 Fri
| 42.85
| 43.55
| 42.5
| 43.4
|
|
| 80.2
| 80.2
| ### |
1999-Jan-21 Thu
| 43.653
| 43.653
| 42.7
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-20 Wed
| ###
| ###
| ###
| 43.7
| 500,685
| 0
| ###
| ###
| ### |
1999-Jan-19 Tue
| 42.275
| ###
| 42.275
| 42.8
|
|
| ###
| ###
| 3.1 |
1999-Jan-18 Mon
| 42.055
| 42.29
| ###
| ###
| 284,589
| ###
| ###
| ###
| 0.0 |
1999-Jan-15 Fri
| ###
| ###
| 40.82
| ###
| 196,081
| ###
| 81.9
| 81.9
| 0.0 |
1999-Jan-14 Thu
| ###
| 41.7
| ###
| 41.29
| 357,927
| 7,462,777
| ###
| ###
| ### |
1999-Jan-13 Wed
| 40.687
| 40.88
| 40.23
| 40.877
|
|
| 78.8
| 78.8
| ### |
1999-Jan-12 Tue
| ###
| ###
| 40.7
| 40.727
| 569,528
| ###
| 8.1
| 8.1
| ### |
1999-Jan-11 Mon
| ###
| 43.2
| ###
| ###
| 251,253
| ###
| ###
| ###
| 0.0 |
1999-Jan-08 Fri
| 43.474
| 43.5
| 42.5
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-07 Thu
| ###
| ###
| 43.2
| 43.545
| 573,147
| 12,379,975
| 26.9
| 26.9
| ### |
1999-Jan-06 Wed
| 41.853
| 43.2
| 41.8
| ###
| 369,288
| 15,694,740
| 88.6
| 88.6
| 0.0 |
1999-Jan-05 Tue
| 40.627
| 42
| 40.627
| 41.55
| 663,626
| ###
| 90.3
| 90.3
| 3.0 |
1999-Jan-04 Mon
| 39.7
| ###
| 39.7
| ###
|
|
| 80.2
| 80.2
| 0.0 |
1998-Dec-31 Thu
| 39.456
| 39.75
| ###
| 39.75
| 164,178
| ###
| ###
| ###
| ### |
1998-Dec-30 Wed
| ###
| 39.5
| ###
| 39.5
| 300,157
| ###
| 71.0
| 71.0
| ### |
1998-Dec-29 Tue
| 39.5
| 39.5
| 39.25
| ###
|
|
| 23.2
| 23.2
| 0.0 |
1998-Dec-24 Thu
| 40
| ###
| 39.5
| 39.5
|
|
| 14.8
| 14.8
| ### |
1998-Dec-23 Wed
| ###
| 39.8
| 39.2
| 39.8
| 235,673
| 9,309,083
| 76.1
| 76.1
| 2.8 |
1998-Dec-22 Tue
| 38.72
| 40
| ###
| 39.5
|
|
| ###
| ###
| ### |
1998-Dec-21 Mon
| 39.5
| 39.5
| 38.25
| 38.457
| 393,254
| 15,287,749
| ###
| ###
| ### |
1998-Dec-18 Fri
| ###
| 40
| ###
| ###
| 1,570,258
| ###
| 23.8
| 23.8
| 0.0 |
1998-Dec-17 Thu
| 40
| ###
| ###
| 40
|
|
| 69.4
| 69.4
| 2.9 |
1998-Dec-16 Wed
| 39.846
| 40.45
| 39.846
| ###
| 483,852
| ###
| ###
| ###
| 0.0 |
1998-Dec-15 Tue
| ###
| ###
| 39.45
| 39.7
|
|
| 70.8
| 70.8
| 2.8 |
1998-Dec-14 Mon
| 39.527
| 39.75
| 39.527
| 39.645
| 329,082
| ###
| ###
| ###
| ### |
1998-Dec-11 Fri
| ###
| ###
| ###
| ###
| 236,274
| 0
| ###
| ###
| 0.0 |
1998-Dec-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-09 Wed
| 39.051
| ###
| ###
| ###
|
|
| 90.7
| 90.7
| 0.0 |
1998-Dec-08 Tue
| 39.126
| 39.7
| 39.126
| ###
| 453,542
| 17,875,450
| 75.2
| 75.2
| 0.0 |
1998-Dec-07 Mon
| ###
| ###
| 38.56
| 38.8
| 143,474
| 2,766,178
| 74.7
| 74.7
| ### |
1998-Dec-04 Fri
| ###
| 39.2
| 38.4
| 38.7
| 467,024
| ###
| ###
| ###
| 2.8 |
1998-Dec-03 Thu
| 39.5
| 39.51
| ###
| ###
| 335,180
| 6,621,480
| 32.8
| 32.8
| 0.0 |
1998-Dec-02 Wed
| 39.2
| 40
| 39.2
| 39.79
| 782,752
| 30,996,979
| 83.6
| 83.6
| 2.8 |
1998-Dec-01 Tue
| 38.648
| ###
| 38.45
| 39.2
| 520,758
| 10,011,572
| 86.3
| 86.3
| 2.8 |
1998-Nov-30 Mon
| ###
| ###
| ###
| ###
| 198,629
| 0
| ###
| ###
| 0.0 |
1998-Nov-27 Fri
| ###
| 38.46
| 37.8
| 38.189
| 239,652
| ###
| 25.7
| 25.7
| 2.7 |
1998-Nov-26 Thu
| 37.5
| 38.51
| 37.5
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-25 Wed
| 37.4
| ###
| ###
| 37.77
|
|
| ###
| ###
| 2.7 |
1998-Nov-24 Tue
| ###
| ###
| 37.52
| 37.53
| 177,052
| ###
| ###
| ###
| ### |
1998-Nov-23 Mon
| 37.5
| ###
| 37.5
| 37.8
| 308,220
| 5,779,125
| ###
| ###
| 2.7 |
1998-Nov-20 Fri
| 36.825
| 37.52
| 36.825
| ###
|
|
| 86.1
| 86.1
| 0.0 |
1998-Nov-19 Thu
| ###
| ###
| ###
| 36.8
|
|
| 87.0
| 87.0
| 2.6 |
1998-Nov-18 Wed
| ###
| ###
| 35.2
| ###
| 709,174
| ###
| 87.5
| 87.5
| 0.0 |
1998-Nov-17 Tue
| ###
| 35.5
| ###
| 35.25
|
|
| 77.2
| 77.2
| 2.5 |
1998-Nov-16 Mon
| ###
| ###
| 34.75
| 34.75
|
|
| 9.4
| 9.4
| 2.5 |
1998-Nov-13 Fri
| 35.8
| ###
| ###
| 35.7
|
|
| 27.3
| 27.3
| 2.6 |
1998-Nov-12 Thu
| 36.88
| 36.88
| 35.8
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-11 Wed
| ###
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
1998-Nov-10 Tue
| ###
| 36.5
| ###
| ###
| 1,259,155
| 22,979,578
| 91.0
| 91.0
| 0.0 |
1998-Nov-09 Mon
| ###
| 35.5
| ###
| 35.4
| 829,971
| 14,731,985
| 87.3
| 87.3
| 2.5 |
1998-Nov-06 Fri
| 34.5
| ###
| 34.5
| ###
|
|
| 68.1
| 68.1
| 0.0 |
1998-Nov-05 Thu
| ###
| ###
| 34.25
| 34.45
| 171,688
| 2,940,157
| 11.0
| 11.0
| ### |
1998-Nov-04 Wed
| ###
| ###
| 34.76
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-03 Tue
| 35.85
| ###
| 35.25
| ###
|
|
| 17.9
| 17.9
| 0.0 |
1998-Nov-02 Mon
| ###
| ###
| ###
| 35.85
|
|
| ###
| ###
| ### |
1998-Oct-30 Fri
| 34.5
| 35.5
| 34.5
| ###
| 483,873
| 16,935,555
| 79.1
| 79.1
| 0.0 |
1998-Oct-29 Thu
| 33.75
| 34.2
| 33.5
| 34.2
|
|
| 80.7
| 80.7
| 2.4 |
1998-Oct-28 Wed
| ###
| 33.75
| ###
| 33.75
| 461,755
| ###
| ###
| ###
| ### |
1998-Oct-27 Tue
| 33.2
| 33.2
| 32.8
| ###
|
|
| 26.7
| 26.7
| 0.0 |
1998-Oct-26 Mon
| ###
| 33.5
| 32.8
| 33.2
|
|
| 73.4
| 73.4
| ### |
1998-Oct-23 Fri
| ###
| ###
| 32.8
| ###
| 464,254
| ###
| 30.6
| 30.6
| 0.0 |
1998-Oct-22 Thu
| ###
| ###
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
1998-Oct-21 Wed
| 33.48
| 33.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-20 Tue
| 33.5
| ###
| 33.4
| 33.55
|
|
| 78.8
| 78.8
| ### |
1998-Oct-19 Mon
| 33.479
| ###
| 33.45
| 33.5
| 453,282
| 7,581,141
| ###
| ###
| 2.4 |
1998-Oct-16 Fri
| 33.4
| 33.5
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
1998-Oct-15 Thu
| 32.82
| ###
| ###
| 32.7
| 215,428
| 0
| 26.6
| 26.6
| 2.3 |
1998-Oct-14 Wed
| 33.25
| 33.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-13 Tue
| ###
| ###
| ###
| 33.49
| 324,672
| 0
| ###
| ###
| 2.4 |
1998-Oct-12 Mon
| ###
| ###
| ###
| ###
| 863,386
| 0
| ###
| ###
| 0.0 |
1998-Oct-09 Fri
| 34.7
| 34.7
| 33.56
| ###
|
|
| 9.0
| 9.0
| 0.0 |
1998-Oct-08 Thu
| 35.5
| 35.5
| 34.8
| 34.986
|
|
| 18.7
| 18.7
| ### |
1998-Oct-07 Wed
| ###
| ###
| ###
| 35.55
| 600,844
| 0
| 94.7
| 94.7
| ### |
1998-Oct-06 Tue
| ###
| ###
| 33.55
| ###
| 1,447,822
| ###
| 25.0
| 25.0
| 0.0 |
1998-Oct-05 Mon
| 35.55
| 35.55
| 34.4
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-02 Fri
| ###
| ###
| 35.4
| 35.5
| 1,776,385
| ###
| ###
| ###
| 2.5 |
1998-Oct-01 Thu
| ###
| 36.5
| ###
| 36.4
|
|
| 80.7
| 80.7
| ### |
1998-Sep-30 Wed
| 36.4
| ###
| 36.4
| 36.428
| 450,974
| 8,207,726
| 71.7
| 71.7
| ### |
1998-Sep-29 Tue
| 35.8
| 36.55
| ###
| 36.55
| 378,948
| 6,925,274
| 87.9
| 87.9
| ### |
1998-Sep-28 Mon
| 35.571
| ###
| 35.55
| 35.7
| 460,643
| 8,187,929
| ###
| ###
| 2.6 |
1998-Sep-25 Fri
| ###
| ###
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
1998-Sep-24 Thu
| ###
| 35.8
| ###
| 35.75
|
|
| 86.6
| 86.6
| ### |
1998-Sep-23 Wed
| 33.7
| 34.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-22 Tue
| 33.45
| ###
| 33.2
| 33.83
| 231,679
| 3,845,871
| ###
| ###
| ### |
1998-Sep-21 Mon
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
1998-Sep-18 Fri
| 32.828
| 33.8
| 32.828
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-17 Thu
| ###
| 33.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-16 Wed
| ###
| ###
| 32.8
| ###
| 166,546
| 2,731,354
| ###
| ###
| 0.0 |
1998-Sep-15 Tue
| 33.227
| 33.4
| ###
| ###
| 212,089
| 3,541,886
| 23.0
| 23.0
| 0.0 |
1998-Sep-14 Mon
| 32.7
| 33.4
| 32.7
| ###
| 426,643
| 14,100,551
| ###
| ###
| 0.0 |
1998-Sep-11 Fri
| 33.75
| 33.75
| 32.4
| ###
| 450,088
| ###
| 11.2
| 11.2
| 0.0 |
1998-Sep-10 Thu
| ###
| 34.25
| ###
| 33.8
|
|
| ###
| ###
| 2.4 |
1998-Sep-09 Wed
| ###
| ###
| 33.4
| 33.5
| 260,227
| ###
| 28.5
| 28.5
| 2.4 |
1998-Sep-08 Tue
| ###
| 34.2
| 33.5
| ###
| 181,041
| ###
| ###
| ###
| 0.0 |
1998-Sep-07 Mon
| 33.4
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
1998-Sep-04 Fri
| ###
| 33.2
| 32.55
| ###
|
|
| 20.8
| 20.8
| 0.0 |
1998-Sep-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-02 Wed
| ###
| ###
| 33.5
| ###
| 414,977
| ###
| 22.1
| 22.1
| 0.0 |
1998-Sep-01 Tue
| 33.125
| 33.81
| ###
| ###
|
|
| 59.6
| 59.6
| 0.0 |
1998-Aug-31 Mon
| 34.8
| ###
| 34.45
| ###
|
|
| 30.2
| 30.2
| 0.0 |
1998-Aug-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-27 Thu
| ###
| ###
| 34.4
| 34.4
|
|
| ###
| ###
| 2.5 |
1998-Aug-26 Wed
| 34.88
| 35.2
| 34.47
| ###
| 317,776
| 11,069,726
| 86.4
| 86.4
| 0.0 |
1998-Aug-25 Tue
| ###
| ###
| 34.5
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-24 Mon
| ###
| ###
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
1998-Aug-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-20 Thu
| ###
| ###
| ###
| 34.55
|
|
| ###
| ###
| 2.5 |
1998-Aug-19 Wed
| 33.5
| 34.2
| 33.5
| ###
|
|
| 76.3
| 76.3
| 0.0 |
1998-Aug-18 Tue
| ###
| ###
| ###
| 33.256
| 287,752
| 0
| ###
| ###
| 2.4 |
1998-Aug-17 Mon
| 32.5
| 32.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-14 Fri
| 32.88
| ###
| 32.4
| 32.7
|
|
| ###
| ###
| 2.3 |
1998-Aug-13 Thu
| 33.8
| 33.8
| 32.5
| ###
|
|
| 16.2
| 16.2
| 0.0 |
1998-Aug-12 Wed
| ###
| ###
| 33.5
| ###
| 326,850
| ###
| 20.3
| 20.3
| 0.0 |
1998-Aug-11 Tue
| ###
| ###
| ###
| 34.2
|
|
| 33.9
| 33.9
| 2.4 |
1998-Aug-10 Mon
| ###
| ###
| 34.4
| 34.55
|
|
| ###
| ###
| 2.5 |
1998-Aug-07 Fri
| 35.2
| 35.2
| 34.7
| ###
|
|
| 28.6
| 28.6
| 0.0 |
1998-Aug-06 Thu
| ###
| 35.45
| ###
| ###
| 649,088
| 11,505,084
| 90.4
| 90.4
| 0.0 |
1998-Aug-05 Wed
| ###
| ###
| ###
| 34.5
| 415,643
| 0
| ###
| ###
| 2.5 |
1998-Aug-04 Tue
| 34.4
| 35.2
| 34.4
| 34.858
| 419,570
| ###
| ###
| ###
| ### |
1998-Aug-03 Mon
| 34.449
| ###
| 34.4
| 34.52
| 232,086
| 3,991,879
| ###
| ###
| 2.5 |
1998-Jul-31 Fri
| 34.286
| ###
| 34.286
| 34.779
|
|
| 81.7
| 81.7
| 2.5 |
1998-Jul-30 Thu
| 33.5
| ###
| 33.5
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-29 Wed
| ###
| ###
| 33.27
| 33.5
|
|
| ###
| ###
| 2.4 |
1998-Jul-28 Tue
| 34.459
| 34.55
| ###
| ###
| 491,783
| 8,495,551
| 23.5
| 23.5
| 0.0 |
1998-Jul-27 Mon
| 34.5
| 34.7
| ###
| 34.45
| 271,375
| 4,708,356
| ###
| ###
| ### |
1998-Jul-24 Fri
| 34.172
| 34.85
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
1998-Jul-23 Thu
| 34.5
| 34.7
| 34.4
| ###
|
|
| 76.3
| 76.3
| 0.0 |
1998-Jul-22 Wed
| 34.4
| 34.71
| 34.29
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-21 Tue
| 34.5
| ###
| 34.49
| 34.51
|
|
| 71.2
| 71.2
| ### |
1998-Jul-20 Mon
| ###
| 34.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-17 Fri
| 34.4
| 34.53
| 34.4
| 34.45
|
|
| ###
| ###
| ### |
1998-Jul-16 Thu
| 34.2
| ###
| 34.2
| ###
|
|
| 66.4
| 66.4
| 0.0 |
1998-Jul-15 Wed
| 34.548
| 34.55
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
1998-Jul-14 Tue
| ###
| ###
| ###
| 34.22
|
|
| 72.3
| 72.3
| 2.4 |
1998-Jul-13 Mon
| ###
| ###
| 33.49
| ###
| 465,776
| ###
| ###
| ###
| 0.0 |
1998-Jul-10 Fri
| ###
| 34.26
| ###
| 34.2
| 598,144
| ###
| ###
| ###
| 2.4 |
1998-Jul-09 Thu
| 34.7
| ###
| 34.2
| 34.49
| 516,554
| 8,833,073
| 26.9
| 26.9
| ### |
1998-Jul-08 Wed
| 34.4
| ###
| 34.2
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-07 Tue
| 33.8
| ###
| 33.8
| 34.4
| 243,770
| ###
| ###
| ###
| 2.5 |
1998-Jul-06 Mon
| 33.51
| 33.8
| 33.51
| 33.75
|
|
| 75.1
| 75.1
| ### |
1998-Jul-03 Fri
| ###
| ###
| ###
| 33.5
| 588,182
| 0
| 81.5
| 81.5
| 2.4 |
1998-Jul-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-01 Wed
| 31.44
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-30 Tue
| ###
| 31.75
| 31.25
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-29 Mon
| ###
| ###
| 30.89
| ###
| 671,284
| 10,367,981
| 77.8
| 77.8
| 0.0 |
1998-Jun-26 Fri
| 31.5
| 31.51
| 30.8
| 30.842
| 848,322
| 26,429,471
| ###
| ###
| ### |
1998-Jun-25 Thu
| ###
| ###
| 31.24
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-24 Wed
| 31.223
| ###
| 31.223
| ###
| 282,175
| 4,405,175
| 81.0
| 81.0
| 0.0 |
1998-Jun-23 Tue
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
1998-Jun-22 Mon
| 30.8
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
1998-Jun-19 Fri
| 30.8
| ###
| ###
| ###
| 273,340
| 0
| ###
| ###
| 0.0 |
1998-Jun-18 Thu
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
1998-Jun-17 Wed
| 30.2
| 30.2
| ###
| ###
| 358,570
| ###
| ###
| ###
| 0.0 |
1998-Jun-16 Tue
| ###
| 30.51
| ###
| ###
| 1,237,381
| 18,876,247
| ###
| ###
| 0.0 |
1998-Jun-15 Mon
| 31.5
| ###
| ###
| 30.72
|
|
| ###
| ###
| 2.2 |
1998-Jun-12 Fri
| ###
| ###
| 31.4
| 31.4
| 494,173
| ###
| 16.3
| 16.3
| 2.2 |
1998-Jun-11 Thu
| 32.5
| 32.55
| ###
| ###
| 486,520
| ###
| ###
| ###
| 0.0 |
1998-Jun-10 Wed
| ###
| 32.81
| 32.5
| 32.55
| 318,228
| ###
| 45.6
| 45.6
| 2.3 |
1998-Jun-09 Tue
| ###
| 32.8
| 32.4
| 32.8
| 298,149
| 9,719,657
| 88.8
| 88.8
| 2.3 |
1998-Jun-05 Fri
| 32.8
| 32.8
| 32.45
| 32.5
| 358,982
| 11,711,787
| ###
| ###
| ### |
1998-Jun-04 Thu
| ###
| 32.85
| ###
| 32.8
| 439,523
| ###
| 88.4
| 88.4
| 2.3 |
1998-Jun-03 Wed
| ###
| ###
| ###
| 32.2
|
|
| 34.7
| 34.7
| ### |
1998-Jun-02 Tue
| ###
| ###
| 31.5
| ###
| 371,053
| 5,844,084
| 82.5
| 82.5
| 0.0 |
1998-Jun-01 Mon
| ###
| ###
| 31.7
| ###
| 267,022
| ###
| ###
| ###
| 0.0 |
1998-May-29 Fri
| ###
| 32.4
| ###
| 32.4
|
|
| 80.6
| 80.6
| 2.3 |
1998-May-28 Thu
| ###
| ###
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
1998-May-27 Wed
| 31.85
| 31.85
| ###
| ###
| 361,888
| ###
| ###
| ###
| 0.0 |
1998-May-26 Tue
| ###
| ###
| 31.85
| ###
| 284,184
| ###
| 26.6
| 26.6
| 0.0 |
1998-May-25 Mon
| ###
| ###
| 31.7
| ###
|
|
| 78.6
| 78.6
| 0.0 |
1998-May-22 Fri
| ###
| ###
| 31.87
| ###
|
|
| 24.2
| 24.2
| 0.0 |
1998-May-21 Thu
| 32.376
| 32.55
| 31.8
| ###
|
|
| 24.0
| 24.0
| 0.0 |
1998-May-20 Wed
| 32.847
| ###
| 32.2
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-19 Tue
| 32.7
| ###
| 32.7
| 32.8
| 451,285
| ###
| 75.0
| 75.0
| 2.3 |
1998-May-18 Mon
| ###
| ###
| 32.75
| 32.759
|
|
| ###
| ###
| ### |
1998-May-15 Fri
| ###
| 33.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-14 Thu
| ###
| ###
| 32.8
| ###
| 354,827
| ###
| ###
| ###
| 0.0 |
1998-May-13 Wed
| ###
| 33.22
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
1998-May-12 Tue
| ###
| 33.4
| ###
| ###
| 189,140
| ###
| 23.2
| 23.2
| 0.0 |
1998-May-11 Mon
| ###
| ###
| ###
| 33.2
| 144,552
| 0
| 23.8
| 23.8
| ### |
1998-May-08 Fri
| 32.982
| ###
| ###
| ###
| 195,374
| 0
| 71.5
| 71.5
| 0.0 |
1998-May-07 Thu
| 32.85
| 33.5
| 32.7
| ###
| 284,178
| ###
| 78.2
| 78.2
| 0.0 |
1998-May-06 Wed
| 33.4
| 33.5
| 32.8
| ###
| 303,629
| ###
| 21.5
| 21.5
| 0.0 |
1998-May-05 Tue
| 33.2
| ###
| 33.2
| ###
|
|
| 86.3
| 86.3
| 0.0 |
1998-May-04 Mon
| ###
| 33.25
| ###
| 33.25
|
|
| ###
| ###
| 2.4 |
1998-May-01 Fri
| ###
| 32.8
| ###
| ###
| 314,075
| ###
| ###
| ###
| 0.0 |
1998-Apr-30 Thu
| ###
| ###
| 31.5
| ###
| 416,270
| 6,556,252
| 18.3
| 18.3
| 0.0 |
1998-Apr-29 Wed
| 31.846
| 31.85
| 31.4
| ###
| 447,280
| ###
| 25.8
| 25.8
| 0.0 |
1998-Apr-28 Tue
| ###
| ###
| 31.75
| 31.85
|
|
| 30.4
| 30.4
| 2.3 |
1998-Apr-27 Mon
| 32.2
| 32.5
| 32.2
| ###
| 95,357
| ###
| ###
| ###
| 0.0 |
1998-Apr-24 Fri
| 32.5
| 32.8
| 32.5
| ###
| 327,143
| ###
| ###
| ###
| 0.0 |
1998-Apr-23 Thu
| 32.5
| 32.85
| 32.47
| ###
| 194,055
| ###
| 66.5
| 66.5
| 0.0 |
1998-Apr-22 Wed
| 32.75
| 32.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-21 Tue
| ###
| ###
| 32.74
| 32.75
|
|
| ###
| ###
| ### |
1998-Apr-20 Mon
| ###
| ###
| 32.8
| 33.058
|
|
| ###
| ###
| ### |
1998-Apr-17 Fri
| 33.7
| 33.7
| ###
| ###
|
|
| 11.7
| 11.7
| 0.0 |
1998-Apr-16 Thu
| 33.51
| 34.2
| 33.51
| 33.8
| 311,528
| 10,546,780
| 74.8
| 74.8
| 2.4 |
1998-Apr-15 Wed
| 33.41
| ###
| 33.41
| 33.8
| 623,852
| 10,421,447
| 82.6
| 82.6
| 2.4 |
1998-Apr-14 Tue
| 32.4
| 33.4
| 32.4
| 33.356
| 549,589
| 18,081,478
| 92.1
| 92.1
| 2.4 |
1998-Apr-09 Thu
| ###
| 32.341
| ###
| 32.341
|
|
| 84.2
| 84.2
| ### |
1998-Apr-08 Wed
| 31.4
| ###
| 31.4
| ###
| 270,420
| ###
| 88.4
| 88.4
| 0.0 |
1998-Apr-07 Tue
| ###
| ###
| ###
| 31.55
| 424,887
| 0
| 80.1
| 80.1
| ### |
1998-Apr-06 Mon
| 31.5
| 31.5
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
1998-Apr-03 Fri
| ###
| ###
| 30.78
| ###
|
|
| 77.1
| 77.1
| 0.0 |
1998-Apr-02 Thu
| 30.84
| ###
| 30.8
| 30.8
|
|
| 28.1
| 28.1
| 2.2 |
1998-Apr-01 Wed
| 31.5
| 31.5
| 30.8
| ###
|
|
| 10.4
| 10.4
| 0.0 |
1998-Mar-31 Tue
| 30.85
| ###
| 30.85
| 31.45
| 308,186
| ###
| 83.6
| 83.6
| ### |
1998-Mar-30 Mon
| 30.75
| ###
| 30.75
| 30.845
| 269,428
| 4,142,455
| 77.6
| 77.6
| ### |
1998-Mar-27 Fri
| 31.2
| 31.2
| 30.5
| 30.85
|
|
| ###
| ###
| ### |
1998-Mar-26 Thu
| ###
| 31.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-25 Wed
| 31.8
| 31.8
| 31.2
| 31.524
|
|
| 22.8
| 22.8
| ### |
1998-Mar-24 Tue
| 31.89
| ###
| ###
| 31.7
|
|
| 21.9
| 21.9
| 2.3 |
1998-Mar-23 Mon
| ###
| ###
| 31.75
| ###
| 640,121
| 10,161,920
| ###
| ###
| 0.0 |
1998-Mar-20 Fri
| ###
| ###
| ###
| 31.85
|
|
| 78.6
| 78.6
| 2.3 |
1998-Mar-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-18 Wed
| 32.25
| 32.5
| ###
| ###
| 269,789
| 4,384,071
| 24.1
| 24.1
| 0.0 |
1998-Mar-17 Tue
| ###
| 32.25
| ###
| 32.25
|
|
| ###
| ###
| ### |
1998-Mar-16 Mon
| ###
| ###
| 31.77
| 31.85
|
|
| 29.1
| 29.1
| 2.3 |
1998-Mar-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-12 Thu
| 31.75
| 31.75
| 31.2
| 31.7
|
|
| 29.9
| 29.9
| 2.3 |
1998-Mar-11 Wed
| ###
| ###
| ###
| 31.75
| 330,688
| 0
| ###
| ###
| 2.3 |
1998-Mar-10 Tue
| ###
| 31.75
| ###
| ###
| 247,883
| 3,935,142
| ###
| ###
| 0.0 |
1998-Mar-09 Mon
| 31.245
| ###
| 31.24
| 31.356
| 98,828
| ###
| 81.7
| 81.7
| ### |
1998-Mar-06 Fri
| 30.983
| 31.28
| 30.85
| 31.28
|
|
| 75.9
| 75.9
| 2.2 |
1998-Mar-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-04 Wed
| ###
| 31.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-03 Tue
| 31.2
| 31.4
| 30.8
| ###
| 480,520
| 14,944,172
| 80.4
| 80.4
| 0.0 |
1998-Mar-02 Mon
| ###
| ###
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
1998-Feb-27 Fri
| ###
| ###
| ###
| 30.8
|
|
| ###
| ###
| 2.2 |
1998-Feb-26 Thu
| ###
| 31.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-25 Wed
| ###
| 31.4
| 31.2
| ###
|
|
| 71.6
| 71.6
| 0.0 |
1998-Feb-24 Tue
| ###
| 31.4
| 30.28
| 31.374
| 713,270
| 21,997,246
| ###
| ###
| 2.2 |
1998-Feb-23 Mon
| 29.885
| ###
| 29.885
| ###
| 266,841
| 3,987,271
| ###
| ###
| 0.0 |
1998-Feb-20 Fri
| 29.8
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
1998-Feb-19 Thu
| 29.74
| ###
| ###
| ###
| 361,449
| 0
| ###
| ###
| 0.0 |
1998-Feb-18 Wed
| 29.343
| 29.77
| 29.343
| 29.75
| 484,180
| ###
| 84.3
| 84.3
| 2.1 |
1998-Feb-17 Tue
| ###
| 29.5
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
1998-Feb-16 Mon
| ###
| ###
| 29
| ###
| 175,747
| ###
| 36.4
| 36.4
| 0.0 |
1998-Feb-13 Fri
| ###
| 29.25
| 29
| 29.2
| 310,272
| 9,036,672
| ###
| ###
| 2.1 |
1998-Feb-12 Thu
| 29.28
| 29.28
| ###
| ###
| 264,027
| 3,865,355
| 26.6
| 26.6
| 0.0 |
1998-Feb-11 Wed
| ###
| 29.41
| ###
| 29.28
|
|
| 78.7
| 78.7
| ### |
1998-Feb-10 Tue
| 29
| 29
| 28.78
| 28.8
|
|
| 26.8
| 26.8
| 2.1 |
1998-Feb-09 Mon
| ###
| ###
| 28.7
| ###
|
|
| 74.0
| 74.0
| 0.0 |
1998-Feb-06 Fri
| ###
| ###
| ###
| 28.72
| 485,951
| 0
| ###
| ###
| ### |
1998-Feb-05 Thu
| 29
| 29
| ###
| 28.5
|
|
| 13.2
| 13.2
| 2.0 |
1998-Feb-04 Wed
| ###
| ###
| ###
| 29
|
|
| 12.3
| 12.3
| ### |
1998-Feb-03 Tue
| ###
| ###
| 29.4
| 29.5
|
|
| 16.6
| 16.6
| 2.1 |
1998-Feb-02 Mon
| 29.7
| ###
| ###
| ###
| 252,443
| 0
| 75.7
| 75.7
| 0.0 |
1998-Jan-30 Fri
| 29.4
| ###
| 29.4
| 29.7
| 297,276
| 4,369,957
| 76.1
| 76.1
| ### |
1998-Jan-29 Thu
| ###
| ###
| 29.4
| 29.4
| 157,122
| ###
| 15.6
| 15.6
| ### |
1998-Jan-28 Wed
| 29.8
| ###
| 29.55
| 29.71
|
|
| ###
| ###
| 2.1 |
1998-Jan-27 Tue
| ###
| ###
| 29.5
| 29.5
| 392,646
| 5,791,528
| ###
| ###
| 2.1 |
1998-Jan-23 Fri
| 29.8
| ###
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
1998-Jan-22 Thu
| 29.2
| 29.5
| 29
| 29.25
|
|
| ###
| ###
| ### |
1998-Jan-21 Wed
| 30.2
| 30.4
| 29.2
| 29.25
| 276,424
| ###
| ###
| ###
| ### |
1998-Jan-20 Tue
| ###
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
1998-Jan-19 Mon
| ###
| 30.58
| ###
| 30.55
|
|
| ###
| ###
| 2.2 |
1998-Jan-16 Fri
| 29.85
| ###
| 29.51
| ###
|
|
| 63.5
| 63.5
| 0.0 |
1998-Jan-15 Thu
| ###
| ###
| 29.8
| ###
|
|
| 27.8
| 27.8
| 0.0 |
1998-Jan-14 Wed
| ###
| 30.4
| ###
| ###
| 328,776
| ###
| ###
| ###
| 0.0 |
1998-Jan-13 Tue
| 29.7
| 30.2
| 29.7
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-12 Mon
| 29.78
| 29.78
| 29.2
| 29.4
|
|
| ###
| ###
| ### |
1998-Jan-09 Fri
| 30.7
| 30.75
| 30.2
| ###
|
|
| 31.7
| 31.7
| 0.0 |
1998-Jan-08 Thu
| 30.7
| 31.2
| 30.7
| ###
| 382,822
| 11,848,340
| 78.3
| 78.3
| 0.0 |
1998-Jan-07 Wed
| 30.49
| 31.2
| 30.45
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-06 Tue
| 30.28
| ###
| 30.2
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-05 Mon
| ###
| ###
| ###
| 30.275
| 331,171
| 0
| ###
| ###
| 2.2 |
1998-Jan-02 Fri
| 30.47
| 30.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-31 Wed
| ###
| 30.5
| 30.2
| 30.45
| 103,653
| ###
| ###
| ###
| 2.2 |
1997-Dec-30 Tue
| 30.227
| 30.7
| ###
| 30.22
|
|
| 19.9
| 19.9
| 2.2 |
1997-Dec-29 Mon
| ###
| ###
| ###
| ###
| 258,581
| 0
| ###
| ###
| 0.0 |
1997-Dec-24 Wed
| 29.75
| 29.75
| 29.51
| 29.576
| 67,528
| 2,000,854
| 17.8
| 17.8
| 2.1 |
1997-Dec-23 Tue
| 29.4
| ###
| 29.4
| 29.8
| 275,856
| 4,055,083
| ###
| ###
| 2.1 |
1997-Dec-22 Mon
| ###
| 29.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-19 Fri
| ###
| ###
| 29.46
| 29.5
| 1,165,674
| 17,170,378
| 22.2
| 22.2
| 2.1 |
1997-Dec-18 Thu
| ###
| 30.25
| 29.8
| 30.2
|
|
| ###
| ###
| 2.2 |
1997-Dec-17 Wed
| 29.057
| ###
| 29.057
| 30.29
|
|
| 92.0
| 92.0
| ### |
1997-Dec-16 Tue
| 28.8
| 29.25
| 28.8
| 29.22
| 283,521
| ###
| 84.3
| 84.3
| 2.1 |
1997-Dec-15 Mon
| 28.4
| 28.7
| 28.4
| 28.579
|
|
| ###
| ###
| ### |
1997-Dec-12 Fri
| 27.985
| 28.41
| 27.985
| 28.4
|
|
| 82.9
| 82.9
| 2.0 |
1997-Dec-11 Thu
| ###
| 28.49
| 28.2
| 28.4
|
|
| ###
| ###
| 2.0 |
1997-Dec-10 Wed
| 28.4
| 28.7
| 28.25
| 28.55
| 520,881
| 14,832,086
| ###
| ###
| ### |
1997-Dec-09 Tue
| ###
| ###
| 28.25
| 28.45
|
|
| ###
| ###
| 2.0 |
1997-Dec-08 Mon
| 28
| 28.55
| ###
| 28.55
|
|
| ###
| ###
| ### |
1997-Dec-05 Fri
| ###
| 28.45
| 27.78
| 27.8
|
|
| 21.3
| 21.3
| 2.0 |
1997-Dec-04 Thu
| 28.151
| 28.151
| 27.55
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-03 Wed
| 28.4
| ###
| ###
| ###
| 337,787
| 0
| ###
| ###
| 0.0 |
1997-Dec-02 Tue
| 28.885
| 29
| 28.4
| 28.4
|
|
| 15.8
| 15.8
| 2.0 |
1997-Dec-01 Mon
| 28.2
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
1997-Nov-28 Fri
| ###
| ###
| ###
| ###
| 324,885
| 0
| 11.7
| 11.7
| 0.0 |
1997-Nov-27 Thu
| 28.5
| 29
| 28.45
| ###
| 5,982,985
| 171,861,244
| 79.1
| 79.1
| 0.0 |
1997-Nov-26 Wed
| 28.4
| 29
| 28.4
| 28.77
|
|
| 82.1
| 82.1
| 2.1 |
1997-Nov-25 Tue
| ###
| 28.5
| 27.5
| 28.5
| 225,084
| 6,302,352
| ###
| ###
| 2.0 |
1997-Nov-24 Mon
| ###
| 28.45
| ###
| 28.356
|
|
| ###
| ###
| 2.0 |
1997-Nov-21 Fri
| 27.55
| 28.7
| 27.5
| 28.45
| 420,959
| 11,828,947
| 89.1
| 89.1
| 2.0 |
1997-Nov-20 Thu
| ###
| ###
| ###
| 27.49
|
|
| ###
| ###
| ### |
1997-Nov-19 Wed
| ###
| ###
| 26.7
| 26.71
| 379,821
| ###
| 26.1
| 26.1
| 1.9 |
1997-Nov-18 Tue
| 27.382
| 27.41
| 26.7
| 27
|
|
| ###
| ###
| 1.9 |
1997-Nov-17 Mon
| ###
| 27.45
| 27
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-14 Fri
| 27.4
| 27.85
| 26.75
| ###
|
|
| 24.0
| 24.0
| 0.0 |
1997-Nov-13 Thu
| 27
| ###
| 26.8
| 27.25
| 353,243
| 4,733,456
| ###
| ###
| ### |
1997-Nov-12 Wed
| 27.45
| 27.73
| 27.4
| 27.54
| 140,183
| 3,864,144
| 80.2
| 80.2
| 2.0 |
1997-Nov-11 Tue
| 27.225
| 27.5
| 27
| 27.45
|
|
| 77.8
| 77.8
| ### |
1997-Nov-10 Mon
| 27.2
| 27.5
| 26.8
| ###
|
|
| 69.6
| 69.6
| 0.0 |
1997-Nov-07 Fri
| 27.5
| ###
| 27.5
| 27.7
| 662,070
| ###
| 82.1
| 82.1
| 2.0 |
1997-Nov-06 Thu
| 28.2
| 28.2
| ###
| ###
| 1,007,043
| ###
| ###
| ###
| 0.0 |
1997-Nov-05 Wed
| ###
| 28.27
| ###
| 28.2
|
|
| 26.7
| 26.7
| 2.0 |
1997-Nov-04 Tue
| ###
| ###
| 28.086
| 28.48
| 416,440
| ###
| ###
| ###
| 2.0 |
1997-Nov-03 Mon
| 27.41
| ###
| 27.41
| 27.926
| 312,958
| 4,289,089
| 78.9
| 78.9
| 2.0 |
1997-Oct-31 Fri
| 26.228
| 27.5
| ###
| ###
| 391,589
| 5,384,348
| 80.9
| 80.9
| 0.0 |
1997-Oct-30 Thu
| 26.151
| ###
| ###
| 26.42
|
|
| 84.3
| 84.3
| 1.9 |
1997-Oct-29 Wed
| 25.247
| 26.5
| 25.247
| ###
| 770,081
| ###
| 70.6
| 70.6
| 0.0 |
1997-Oct-28 Tue
| 25
| 25
| 23.8
| 24.5
|
|
| ###
| ###
| 1.8 |
1997-Oct-27 Mon
| ###
| ###
| 26.5
| 26.56
|
|
| ###
| ###
| 1.9 |
1997-Oct-24 Fri
| 26.845
| ###
| 26.5
| ###
| 440,078
| ###
| ###
| ###
| 0.0 |
1997-Oct-23 Thu
| 27.83
| 29
| ###
| ###
| 1,344,743
| 19,498,773
| 41.6
| 41.6
| 0.0 |
1997-Oct-22 Wed
| ###
| 28.25
| ###
| 27.8
| 504,650
| 7,128,181
| ###
| ###
| 2.0 |
1997-Oct-21 Tue
| ###
| ###
| ###
| 26.85
| 646,347
| 0
| 76.3
| 76.3
| 1.9 |
1997-Oct-20 Mon
| 25.8
| ###
| 25.75
| 26.45
| 534,081
| ###
| 90.9
| 90.9
| ### |
1997-Oct-17 Fri
| ###
| 26
| 25.77
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-16 Thu
| 26.446
| 26.45
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
1997-Oct-15 Wed
| ###
| ###
| ###
| ###
| 336,824
| 0
| 15.7
| 15.7
| 0.0 |
1997-Oct-14 Tue
| 27.086
| 27.2
| 26.7
| 26.943
|
|
| 32.4
| 32.4
| 1.9 |
1997-Oct-13 Mon
| 27.44
| 27.44
| 26.8
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-10 Fri
| ###
| ###
| ###
| 27.45
| 155,275
| 0
| ###
| ###
| ### |
1997-Oct-09 Thu
| ###
| 28.2
| 27.8
| 27.8
| 379,785
| 10,633,980
| 37.4
| 37.4
| 2.0 |
1997-Oct-08 Wed
| 27.5
| ###
| 27.4
| ###
| 258,828
| 3,545,943
| 93.7
| 93.7
| 0.0 |
1997-Oct-07 Tue
| 27.555
| 27.56
| 27
| ###
|
|
| 30.1
| 30.1
| 0.0 |
1997-Oct-06 Mon
| ###
| ###
| 27.25
| 27.56
| 58,880
| 802,240
| ###
| ###
| 2.0 |
1997-Oct-03 Fri
| 28.26
| 28.26
| 27.7
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-02 Thu
| ###
| ###
| ###
| 28.256
|
|
| 22.2
| 22.2
| 2.0 |
1997-Oct-01 Wed
| ###
| 28.8
| 28.55
| 28.55
|
|
| 19.8
| 19.8
| ### |
1997-Sep-30 Tue
| 29
| 29
| 27.85
| 28.75
|
|
| 21.5
| 21.5
| ### |
1997-Sep-29 Mon
| ###
| ###
| ###
| 29.25
|
|
| ###
| ###
| ### |
1997-Sep-26 Fri
| ###
| 29.8
| 29.54
| 29.7
| 1,959,888
| 58,149,876
| 73.8
| 73.8
| ### |
1997-Sep-25 Thu
| ###
| 29.85
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
1997-Sep-24 Wed
| 29.7
| 29.7
| 29.4
| ###
| 232,125
| ###
| 19.4
| 19.4
| 0.0 |
1997-Sep-23 Tue
| ###
| 30.25
| 29.7
| 29.74
| 515,875
| 15,463,353
| 19.0
| 19.0
| 2.1 |
1997-Sep-22 Mon
| 29.859
| ###
| 29.85
| ###
| 336,478
| ###
| ###
| ###
| 0.0 |
1997-Sep-19 Fri
| ###
| ###
| ###
| 29.87
| 427,250
| 0
| ###
| ###
| ### |
1997-Sep-18 Thu
| ###
| 29.2
| 28.8
| 29.2
|
|
| ###
| ###
| 2.1 |
1997-Sep-17 Wed
| 29.2
| ###
| 29
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-16 Tue
| ###
| ###
| 28.5
| 29.055
|
|
| ###
| ###
| 2.1 |
1997-Sep-15 Mon
| ###
| ###
| ###
| ###
| 265,380
| 0
| 94.8
| 94.8
| 0.0 |
1997-Sep-12 Fri
| 27.2
| 27.4
| ###
| ###
| 219,758
| 3,010,684
| 79.7
| 79.7
| 0.0 |
1997-Sep-11 Thu
| ###
| ###
| ###
| ###
| 174,884
| 0
| ###
| ###
| 0.0 |
1997-Sep-10 Wed
| 27.25
| ###
| 27.25
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-09 Tue
| ###
| 27.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-08 Mon
| 27.142
| 27.25
| ###
| ###
| 583,159
| 7,945,541
| ###
| ###
| 0.0 |
1997-Sep-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-04 Thu
| 27
| 27.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-03 Wed
| ###
| 27.8
| 27.2
| 27.2
| 167,887
| ###
| 19.2
| 19.2
| 1.9 |
1997-Sep-02 Tue
| ###
| ###
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
1997-Sep-01 Mon
| ###
| ###
| 26.8
| ###
| 77,421
| 1,037,441
| 75.3
| 75.3
| 0.0 |
1997-Aug-29 Fri
| 27.447
| 27.447
| 26.73
| 26.8
|
|
| 17.4
| 17.4
| 1.9 |
1997-Aug-28 Thu
| 27.7
| ###
| ###
| 27.75
|
|
| ###
| ###
| 2.0 |
1997-Aug-27 Wed
| ###
| ###
| 26.73
| 27.7
| 308,128
| ###
| 18.6
| 18.6
| 2.0 |
1997-Aug-26 Tue
| ###
| 28.2
| 28
| ###
| 186,486
| 5,240,256
| ###
| ###
| 0.0 |
1997-Aug-25 Mon
| ###
| 28.2
| 27.8
| 28.2
|
|
| 81.6
| 81.6
| 2.0 |
1997-Aug-22 Fri
| 28.2
| 28.2
| ###
| ###
| 246,327
| ###
| ###
| ###
| 0.0 |
1997-Aug-21 Thu
| 28.2
| ###
| 28.2
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-20 Wed
| ###
| 28.4
| 28
| ###
| 318,042
| 8,968,784
| ###
| ###
| 0.0 |
1997-Aug-19 Tue
| ###
| 28.4
| 27.85
| ###
|
|
| 33.6
| 33.6
| 0.0 |
1997-Aug-18 Mon
| ###
| 27.7
| ###
| 27.7
|
|
| ###
| ###
| 2.0 |
1997-Aug-15 Fri
| ###
| 27.73
| ###
| 27.7
| 297,876
| 4,130,050
| 87.6
| 87.6
| 2.0 |
1997-Aug-14 Thu
| 26.7
| ###
| ###
| 26.8
|
|
| ###
| ###
| 1.9 |
1997-Aug-13 Wed
| 27
| 27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-12 Tue
| 27.8
| 27.8
| 27.25
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-11 Mon
| ###
| ###
| 27.4
| 27.59
| 429,680
| ###
| 23.2
| 23.2
| ### |
1997-Aug-08 Fri
| 29
| ###
| ###
| 28.4
| 234,824
| 0
| ###
| ###
| 2.0 |
1997-Aug-07 Thu
| ###
| 29.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-06 Wed
| ###
| ###
| 27.59
| ###
|
|
| 79.3
| 79.3
| 0.0 |
1997-Aug-05 Tue
| ###
| ###
| 27.4
| ###
| 144,979
| ###
| ###
| ###
| 0.0 |
1997-Aug-04 Mon
| 27.88
| 27.88
| 27.55
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-01 Fri
| ###
| 28
| 27.76
| 28
| 140,028
| 3,903,980
| 71.1
| 71.1
| 2.0 |
1997-Jul-31 Thu
| 27.957
| 28
| 27.8
| 27.8
|
|
| 26.8
| 26.8
| 2.0 |
1997-Jul-30 Wed
| ###
| ###
| 27.8
| 27.8
| 207,549
| ###
| ###
| ###
| 2.0 |
1997-Jul-29 Tue
| 28.29
| 28.29
| 27.8
| ###
|
|
| 23.0
| 23.0
| 0.0 |
1997-Jul-28 Mon
| ###
| 28.5
| 27.81
| 28.29
| 166,285
| 4,681,754
| 82.3
| 82.3
| ### |
1997-Jul-25 Fri
| 27.727
| ###
| 27.72
| 27.8
|
|
| 64.6
| 64.6
| 2.0 |
1997-Jul-24 Thu
| ###
| ###
| 27.055
| 27.722
|
|
| ###
| ###
| ### |
1997-Jul-23 Wed
| 26.7
| ###
| 26.7
| 27.027
| 424,222
| ###
| ###
| ###
| ### |
1997-Jul-22 Tue
| 26.58
| ###
| ###
| 26.45
| 168,278
| 0
| 23.1
| 23.1
| ### |
1997-Jul-21 Mon
| ###
| ###
| ###
| ###
| 153,320
| 0
| ###
| ###
| 0.0 |
1997-Jul-18 Fri
| 26.4
| 26.741
| 26.4
| 26.741
| 140,381
| ###
| ###
| ###
| ### |
1997-Jul-17 Thu
| ###
| 26.85
| ###
| 26.4
|
|
| 69.4
| 69.4
| 1.9 |
1997-Jul-16 Wed
| ###
| ###
| ###
| 26.25
| 167,452
| 0
| ###
| ###
| 1.9 |
1997-Jul-15 Tue
| 26
| ###
| 25.75
| 26
| 295,022
| ###
| 80.6
| 80.6
| 1.9 |
1997-Jul-14 Mon
| 26.42
| 26.5
| ###
| 26.2
|
|
| ###
| ###
| ### |
1997-Jul-11 Fri
| ###
| 26.55
| ###
| 26.42
|
|
| 73.6
| 73.6
| 1.9 |
1997-Jul-10 Thu
| ###
| 26.22
| 25.4
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-09 Wed
| 26
| 26.29
| ###
| 26.25
|
|
| 66.8
| 66.8
| 1.9 |
1997-Jul-08 Tue
| ###
| 26.24
| ###
| 26
|
|
| ###
| ###
| 1.9 |
1997-Jul-07 Mon
| 26.282
| ###
| ###
| ###
| 117,684
| 0
| 83.6
| 83.6
| 0.0 |
1997-Jul-04 Fri
| 27
| ###
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
1997-Jul-03 Thu
| ###
| ###
| 26.474
| 27
|
|
| 87.5
| 87.5
| 1.9 |
1997-Jul-02 Wed
| ###
| 26.5
| ###
| 26.355
| 436,073
| ###
| ###
| ###
| 1.9 |
1997-Jul-01 Tue
| ###
| 26.52
| ###
| 26.25
| 472,847
| 6,269,951
| 77.4
| 77.4
| 1.9 |
1997-Jun-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-27 Fri
| ###
| 25.5
| ###
| 25.41
|
|
| ###
| ###
| ### |
1997-Jun-26 Thu
| ###
| 25.56
| ###
| 25.4
| 558,441
| 7,136,875
| ###
| ###
| 1.8 |
1997-Jun-25 Wed
| ###
| 26
| ###
| ###
| 120,629
| 1,568,177
| 21.1
| 21.1
| 0.0 |
1997-Jun-24 Tue
| ###
| ###
| ###
| 25.76
|
|
| ###
| ###
| 1.8 |
1997-Jun-23 Mon
| 26.348
| ###
| 25.8
| ###
|
|
| 22.3
| 22.3
| 0.0 |
1997-Jun-20 Fri
| 25.942
| 26.45
| 25.942
| 26.341
| 916,484
| ###
| ###
| ###
| ### |
1997-Jun-19 Thu
| 25.258
| ###
| 25.258
| ###
| 569,846
| 7,196,585
| 89.7
| 89.7
| 0.0 |
1997-Jun-18 Wed
| ###
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
1997-Jun-17 Tue
| ###
| 26
| 25.7
| 25.7
| 358,821
| 9,275,522
| ###
| ###
| 1.8 |
1997-Jun-16 Mon
| 25.4
| 26.24
| 25.4
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-13 Fri
| 24.52
| 25.4
| 24.52
| 25.4
| 870,285
| ###
| 93.4
| 93.4
| 1.8 |
1997-Jun-12 Thu
| 23.988
| ###
| 23.988
| ###
|
|
| 87.2
| 87.2
| 0.0 |
1997-Jun-11 Wed
| 23.8
| ###
| 23.8
| 24
|
|
| ###
| ###
| 1.7 |
1997-Jun-10 Tue
| ###
| 23.87
| ###
| 23.79
| 699,473
| ###
| 77.6
| 77.6
| ### |
1997-Jun-06 Fri
| ###
| ###
| 23.49
| 23.55
| 799,651
| ###
| ###
| ###
| 1.7 |
1997-Jun-05 Thu
| 23.4
| ###
| 23.4
| 23.58
| 519,858
| ###
| ###
| ###
| 1.7 |
1997-Jun-04 Wed
| ###
| ###
| 23.43
| 23.43
| 369,147
| 4,324,557
| ###
| ###
| ### |
1997-Jun-03 Tue
| 23.59
| 23.7
| 23.49
| ###
|
|
| 69.5
| 69.5
| 0.0 |
1997-Jun-02 Mon
| ###
| ###
| 23.45
| ###
| 237,171
| 2,780,829
| ###
| ###
| 0.0 |
1997-May-30 Fri
| ###
| 23.75
| 23.55
| ###
| 571,257
| 13,510,228
| 62.8
| 62.8
| 0.0 |
1997-May-29 Thu
| ###
| ###
| 23.55
| 23.58
| 143,141
| 1,685,485
| 24.4
| 24.4
| 1.7 |
1997-May-28 Wed
| 23.7
| 23.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-27 Tue
| 23.7
| 23.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-26 Mon
| 23.747
| 23.78
| ###
| 23.7
| 481,940
| ###
| 26.1
| 26.1
| 1.7 |
1997-May-23 Fri
| 23.81
| ###
| ###
| 23.7
| 204,622
| 0
| 23.5
| 23.5
| 1.7 |
1997-May-22 Thu
| 23.73
| 23.8
| 23.7
| 23.74
|
|
| ###
| ###
| 1.7 |
1997-May-21 Wed
| 23.842
| 23.842
| ###
| 23.75
|
|
| ###
| ###
| ### |
1997-May-20 Tue
| ###
| ###
| 23.75
| 23.841
| 268,027
| 3,182,820
| 29.2
| 29.2
| 1.7 |
1997-May-19 Mon
| 23.56
| ###
| 23.5
| ###
| 441,671
| ###
| ###
| ###
| 0.0 |
1997-May-16 Fri
| 23.49
| 23.7
| 23.48
| 23.656
|
|
| ###
| ###
| ### |
1997-May-15 Thu
| 23.73
| 23.8
| 23.49
| ###
| 1,132,452
| 26,776,827
| 22.4
| 22.4
| 0.0 |
1997-May-14 Wed
| 23.55
| 23.75
| 23.55
| 23.75
| 128,640
| ###
| ###
| ###
| ### |
1997-May-13 Tue
| 23.682
| ###
| 23.682
| 23.75
| 528,571
| ###
| 70.3
| 70.3
| ### |
1997-May-12 Mon
| 23.128
| ###
| 23.128
| ###
| 1,056,844
| 12,221,344
| ###
| ###
| 0.0 |
1997-May-09 Fri
| 23.2
| ###
| 22.8
| 22.8
| 389,473
| ###
| ###
| ###
| 1.6 |
1997-May-08 Thu
| 23.046
| 23.046
| 22.78
| 22.8
| 1,420,784
| 32,554,423
| 19.0
| 19.0
| 1.6 |
1997-May-07 Wed
| 23.343
| ###
| ###
| 23.2
| 499,149
| 0
| 23.6
| 23.6
| 1.7 |
1997-May-06 Tue
| 23.4
| 23.55
| ###
| ###
| 456,384
| 5,373,921
| 25.4
| 25.4
| 0.0 |
1997-May-05 Mon
| ###
| 23.72
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
1997-May-02 Fri
| 23.243
| 23.48
| 23.243
| ###
| 188,286
| 4,398,643
| 68.6
| 68.6
| 0.0 |
1997-May-01 Thu
| 23.2
| 23.55
| 23
| 23.4
|
|
| ###
| ###
| ### |
1997-Apr-30 Wed
| ###
| 23.55
| ###
| 23.2
|
|
| 76.9
| 76.9
| 1.7 |
1997-Apr-29 Tue
| ###
| ###
| 22.75
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-28 Mon
| 22.758
| 23
| 22.75
| 22.75
| 371,481
| 8,497,627
| 30.3
| 30.3
| 1.6 |
1997-Apr-24 Thu
| 22.644
| ###
| ###
| 22.875
|
|
| ###
| ###
| ### |
1997-Apr-23 Wed
| 22.671
| 22.82
| ###
| 22.678
|
|
| ###
| ###
| ### |
1997-Apr-22 Tue
| 22.041
| ###
| 22.041
| ###
| 357,673
| ###
| 90.7
| 90.7
| 0.0 |
1997-Apr-21 Mon
| 22
| 22.25
| 22
| 22.2
|
|
| 81.0
| 81.0
| 1.6 |
1997-Apr-18 Fri
| ###
| ###
| ###
| 22
|
|
| ###
| ###
| ### |
1997-Apr-17 Thu
| ###
| ###
| 22
| ###
| 327,383
| ###
| 21.4
| 21.4
| 0.0 |
1997-Apr-16 Wed
| ###
| ###
| ###
| ###
|
|
| 88.4
| 88.4
| 0.0 |
1997-Apr-15 Tue
| 21.8
| 21.8
| ###
| 21.78
| 435,440
| ###
| 19.8
| 19.8
| 1.6 |
1997-Apr-14 Mon
| 21.51
| 21.8
| 21.41
| 21.8
|
|
| ###
| ###
| 1.6 |
1997-Apr-11 Fri
| 21.45
| ###
| 21.41
| 21.85
| 527,120
| ###
| ###
| ###
| ### |
1997-Apr-10 Thu
| 21.5
| ###
| 21.4
| 21.55
| 576,350
| 6,166,945
| ###
| ###
| ### |
1997-Apr-09 Wed
| 20.7
| 21.7
| 20.7
| ###
| 864,852
| ###
| 94.5
| 94.5
| 0.0 |
1997-Apr-08 Tue
| 20.255
| ###
| 20.255
| 20.55
| 167,429
| ###
| 83.0
| 83.0
| 1.5 |
1997-Apr-07 Mon
| ###
| ###
| ###
| 20.2
|
|
| 78.2
| 78.2
| 1.4 |
1997-Apr-04 Fri
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
1997-Apr-03 Thu
| 19.8
| ###
| 19.5
| ###
|
|
| 71.7
| 71.7
| 0.0 |
1997-Apr-02 Wed
| 20
| ###
| 19.83
| 19.88
| 596,856
| 5,917,827
| 28.0
| 28.0
| 1.4 |
1997-Apr-01 Tue
| ###
| ###
| 20.25
| 20.28
|
|
| ###
| ###
| 1.4 |
1997-Mar-27 Thu
| ###
| 21.2
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
1997-Mar-26 Wed
| 20.85
| 21
| 20.78
| ###
|
|
| 68.1
| 68.1
| 0.0 |
1997-Mar-25 Tue
| 21
| 21.2
| 20.75
| 20.8
|
|
| 22.4
| 22.4
| 1.5 |
1997-Mar-24 Mon
| 20.86
| ###
| 20.8
| 20.85
|
|
| 32.0
| 32.0
| ### |
1997-Mar-21 Fri
| ###
| ###
| 20.8
| 20.88
|
|
| 19.4
| 19.4
| ### |
1997-Mar-20 Thu
| 21.154
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
1997-Mar-19 Wed
| ###
| ###
| 20.88
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-18 Tue
| ###
| 21.45
| ###
| ###
| 346,773
| 3,719,140
| ###
| ###
| 0.0 |
1997-Mar-17 Mon
| ###
| 21.7
| 21.5
| ###
|
|
| 74.4
| 74.4
| 0.0 |
1997-Mar-14 Fri
| ###
| ###
| ###
| ###
| 346,154
| 0
| ###
| ###
| 0.0 |
1997-Mar-13 Thu
| 21.8
| 22
| 21.75
| 21.85
|
|
| 70.8
| 70.8
| ### |
1997-Mar-12 Wed
| 22.25
| 22.25
| 22
| 22
|
|
| 22.2
| 22.2
| ### |
1997-Mar-11 Tue
| ###
| ###
| ###
| ###
| 364,584
| 0
| 83.6
| 83.6
| 0.0 |
1997-Mar-10 Mon
| 21.8
| 22
| 21.8
| ###
|
|
| 73.7
| 73.7
| 0.0 |
1997-Mar-07 Fri
| 21.71
| 21.83
| ###
| 21.77
| 271,986
| 2,968,727
| ###
| ###
| 1.6 |
1997-Mar-06 Thu
| 21.84
| 21.85
| ###
| 21.7
|
|
| ###
| ###
| 1.6 |
1997-Mar-05 Wed
| ###
| 21.72
| ###
| 21.72
|
|
| ###
| ###
| ### |
1997-Mar-04 Tue
| ###
| ###
| ###
| 21.7
| 229,682
| 0
| ###
| ###
| 1.6 |
1997-Mar-03 Mon
| ###
| 21.82
| 21.5
| ###
| 340,485
| ###
| ###
| ###
| 0.0 |
1997-Feb-28 Fri
| ###
| 21.941
| ###
| 21.7
|
|
| 72.8
| 72.8
| 1.6 |
1997-Feb-27 Thu
| 21.757
| 21.757
| 21.55
| 21.7
|
|
| 29.5
| 29.5
| 1.6 |
1997-Feb-26 Wed
| 22.289
| 22.289
| 21.8
| 21.8
|
|
| 13.2
| 13.2
| 1.6 |
1997-Feb-25 Tue
| ###
| 22.25
| ###
| ###
| 616,621
| ###
| ###
| ###
| 0.0 |
1997-Feb-24 Mon
| ###
| 21.72
| 21.55
| 21.7
| 503,389
| 10,890,821
| ###
| ###
| 1.6 |
1997-Feb-21 Fri
| ###
| 21.7
| ###
| 21.7
| 572,174
| 6,208,087
| ###
| ###
| 1.6 |
1997-Feb-20 Thu
| ###
| ###
| 21.59
| 21.755
|
|
| ###
| ###
| ### |
1997-Feb-19 Wed
| 22.55
| 22.55
| ###
| 22.22
| 576,882
| 6,504,344
| ###
| ###
| 1.6 |
1997-Feb-18 Tue
| ###
| ###
| ###
| 22.587
| 331,552
| 0
| ###
| ###
| ### |
1997-Feb-17 Mon
| 22.4
| 22.51
| ###
| ###
| 692,081
| 7,789,371
| ###
| ###
| 0.0 |
1997-Feb-14 Fri
| 22.81
| 22.81
| 22.4
| 22.45
|
|
| 20.7
| 20.7
| ### |
1997-Feb-13 Thu
| ###
| ###
| 22.75
| 22.8
| 1,008,455
| 11,471,175
| ###
| ###
| 1.6 |
1997-Feb-12 Wed
| 23
| 23
| 22.85
| ###
|
|
| 21.0
| 21.0
| 0.0 |
1997-Feb-11 Tue
| 22.883
| 23
| ###
| 23
|
|
| 73.3
| 73.3
| 1.6 |
1997-Feb-10 Mon
| 22.958
| 23
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
1997-Feb-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-06 Thu
| 22.8
| ###
| 22.8
| ###
| 311,976
| 3,556,526
| ###
| ###
| 0.0 |
1997-Feb-05 Wed
| 22.87
| ###
| 22.87
| 23
| 302,759
| 3,462,049
| 65.8
| 65.8
| 1.6 |
1997-Feb-04 Tue
| 22.589
| ###
| 22.58
| 22.87
| 439,076
| ###
| 84.8
| 84.8
| ### |
1997-Feb-03 Mon
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
1997-Jan-31 Fri
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
1997-Jan-30 Thu
| ###
| 22.25
| ###
| ###
| 481,625
| 5,358,078
| ###
| ###
| 0.0 |
1997-Jan-29 Wed
| ###
| ###
| 22
| ###
| 531,620
| 5,847,820
| 20.4
| 20.4
| 0.0 |
1997-Jan-28 Tue
| ###
| ###
| ###
| 22.25
| 816,771
| 0
| 38.1
| 38.1
| ### |
1997-Jan-24 Fri
| ###
| 22.4
| 22
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-23 Thu
| ###
| ###
| 22.4
| 22.47
| 547,823
| ###
| ###
| ###
| ### |
1997-Jan-22 Wed
| ###
| ###
| 22.72
| 22.72
|
|
| ###
| ###
| 1.6 |
1997-Jan-21 Tue
| 23
| ###
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
1997-Jan-20 Mon
| 22.543
| ###
| 22.543
| 23
|
|
| 86.8
| 86.8
| 1.6 |
1997-Jan-17 Fri
| ###
| ###
| 22.5
| 22.5
|
|
| ###
| ###
| 1.6 |
1997-Jan-16 Thu
| 23.4
| 23.4
| ###
| ###
| 465,341
| 5,444,489
| ###
| ###
| 0.0 |
1997-Jan-15 Wed
| ###
| 23.5
| ###
| 23.44
|
|
| 78.7
| 78.7
| 1.7 |
1997-Jan-14 Tue
| ###
| ###
| ###
| ###
| 217,873
| 0
| 76.4
| 76.4
| 0.0 |
1997-Jan-13 Mon
| ###
| ###
| 22.8
| ###
| 296,073
| ###
| 18.7
| 18.7
| 0.0 |
1997-Jan-10 Fri
| ###
| 24
| 23.4
| 23.4
| 102,988
| ###
| 12.7
| 12.7
| ### |
1997-Jan-09 Thu
| 23.5
| ###
| 23.5
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-08 Wed
| 24
| ###
| ###
| ###
| 382,157
| 0
| ###
| ###
| 0.0 |
1997-Jan-07 Tue
| 24
| 24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-06 Mon
| 24.5
| 24.7
| 24.2
| 24.2
|
|
| ###
| ###
| 1.7 |
1997-Jan-03 Fri
| 24.55
| ###
| ###
| 24.4
| 251,740
| 0
| ###
| ###
| 1.7 |
1997-Jan-02 Thu
| ###
| 24.7
| ###
| ###
| 157,375
| 1,943,581
| ###
| ###
| 0.0 |
1996-Dec-31 Tue
| 24.2
| 24.7
| 24.2
| 24.55
|
|
| ###
| ###
| ### |
1996-Dec-30 Mon
| ###
| 24.4
| ###
| 24.2
|
|
| 74.0
| 74.0
| 1.7 |
1996-Dec-27 Fri
| 24
| ###
| 24
| ###
| 191,859
| ###
| 65.5
| 65.5
| 0.0 |
1996-Dec-24 Tue
| ###
| 24
| ###
| ###
| 116,545
| 1,398,540
| 82.4
| 82.4
| 0.0 |
1996-Dec-23 Mon
| 23.444
| 23.81
| 23.444
| 23.8
|
|
| 82.8
| 82.8
| 1.7 |
1996-Dec-20 Fri
| ###
| 24
| ###
| 23.5
| 3,041,820
| 36,501,840
| ###
| ###
| 1.7 |
1996-Dec-19 Thu
| 22.45
| 22.8
| 22.45
| 22.8
| 357,826
| ###
| 82.0
| 82.0
| 1.6 |
1996-Dec-18 Wed
| ###
| 22.5
| ###
| ###
| 901,947
| ###
| 74.7
| 74.7
| 0.0 |
1996-Dec-17 Tue
| 22.023
| ###
| ###
| ###
| 313,620
| 0
| 79.4
| 79.4
| 0.0 |
1996-Dec-16 Mon
| ###
| 22.2
| 22
| 22.2
|
|
| 70.5
| 70.5
| 1.6 |
1996-Dec-13 Fri
| ###
| 22
| ###
| 22
| 318,742
| ###
| ###
| ###
| ### |
1996-Dec-12 Thu
| 21.8
| ###
| 21.5
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-11 Wed
| 22.083
| ###
| 22
| ###
|
|
| 36.2
| 36.2
| 0.0 |
1996-Dec-10 Tue
| ###
| ###
| ###
| ###
| 166,242
| 0
| ###
| ###
| 0.0 |
1996-Dec-09 Mon
| 21.45
| 21.5
| ###
| 21.45
|
|
| 67.8
| 67.8
| 1.5 |
1996-Dec-06 Fri
| ###
| 21.7
| ###
| 21.25
| 660,287
| ###
| ###
| ###
| 1.5 |
1996-Dec-05 Thu
| ###
| 21.7
| ###
| ###
| 560,151
| ###
| ###
| ###
| 0.0 |
1996-Dec-04 Wed
| ###
| 21.85
| ###
| 21.55
| 270,824
| 2,958,752
| ###
| ###
| ### |
1996-Dec-03 Tue
| 21.45
| 21.56
| ###
| 21.49
|
|
| ###
| ###
| ### |
1996-Dec-02 Mon
| 21.49
| ###
| 21.25
| 21.55
| 388,048
| ###
| ###
| ###
| ### |
1996-Nov-29 Fri
| 21.5
| 21.5
| 21.2
| 21.5
| 658,357
| 14,055,921
| 63.0
| 63.0
| 1.5 |
1996-Nov-28 Thu
| 21.51
| 21.52
| 21.25
| 21.5
|
|
| ###
| ###
| 1.5 |
1996-Nov-27 Wed
| ###
| 22
| ###
| ###
| 667,059
| 7,337,649
| ###
| ###
| 0.0 |
1996-Nov-26 Tue
| 22.25
| ###
| ###
| ###
| 311,228
| 0
| ###
| ###
| 0.0 |
1996-Nov-25 Mon
| 22.45
| 22.45
| ###
| 22.25
|
|
| ###
| ###
| ### |
1996-Nov-22 Fri
| ###
| 22.5
| ###
| 22.41
| 206,246
| ###
| ###
| ###
| ### |
1996-Nov-21 Thu
| 22.25
| ###
| 22.25
| ###
| 675,524
| ###
| ###
| ###
| 0.0 |
1996-Nov-20 Wed
| ###
| 22.25
| ###
| 22.25
| 213,088
| ###
| ###
| ###
| ### |
1996-Nov-19 Tue
| ###
| 22
| 21.79
| 21.8
| 158,526
| 3,470,926
| 27.0
| 27.0
| 1.6 |
1996-Nov-18 Mon
| ###
| 22.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-15 Fri
| 21.845
| 22.2
| 21.845
| ###
|
|
| 75.1
| 75.1
| 0.0 |
1996-Nov-14 Thu
| ###
| ###
| 21.75
| 21.8
| 285,453
| ###
| ###
| ###
| 1.6 |
1996-Nov-13 Wed
| ###
| 22
| 21.7
| ###
|
|
| 72.5
| 72.5
| 0.0 |
1996-Nov-12 Tue
| 22.25
| 22.25
| 21.8
| ###
| 636,125
| 14,010,653
| ###
| ###
| 0.0 |
1996-Nov-11 Mon
| ###
| ###
| ###
| ###
|
|
| 12.2
| 12.2
| 0.0 |
1996-Nov-07 Thu
| 21.85
| 22
| 21.7
| 21.81
|
|
| ###
| ###
| 1.6 |
1996-Nov-06 Wed
| 21.75
| 21.75
| 21.47
| 21.7
| 719,678
| 15,552,241
| 23.0
| 23.0
| 1.6 |
1996-Nov-05 Tue
| ###
| 21.8
| ###
| 21.7
| 380,640
| 4,148,976
| ###
| ###
| 1.6 |
1996-Nov-04 Mon
| ###
| 21.7
| ###
| 21.7
|
|
| ###
| ###
| 1.6 |
1996-Nov-01 Fri
| ###
| 21.2
| ###
| ###
| 768,855
| ###
| ###
| ###
| 0.0 |
1996-Oct-31 Thu
| 20.55
| 21
| 20.55
| ###
| 285,943
| ###
| 84.1
| 84.1
| 0.0 |
1996-Oct-30 Wed
| ###
| 20.7
| 20.45
| ###
|
|
| 66.8
| 66.8
| 0.0 |
1996-Oct-29 Tue
| ###
| ###
| 20.5
| 20.55
|
|
| ###
| ###
| 1.5 |
1996-Oct-28 Mon
| 20.8
| ###
| 20.8
| ###
|
|
| 75.7
| 75.7
| 0.0 |
1996-Oct-25 Fri
| ###
| ###
| 20.45
| 20.76
| 508,076
| 5,195,077
| ###
| ###
| 1.5 |
1996-Oct-24 Thu
| ###
| ###
| 20.49
| ###
|
|
| 91.8
| 91.8
| 0.0 |
1996-Oct-23 Wed
| 20
| 20.5
| ###
| 20.5
|
|
| ###
| ###
| 1.5 |
1996-Oct-22 Tue
| ###
| ###
| 20
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-21 Mon
| 20.75
| 20.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-18 Fri
| ###
| 21.2
| 20.7
| 20.75
|
|
| 17.2
| 17.2
| 1.5 |
1996-Oct-17 Thu
| ###
| ###
| ###
| 21
|
|
| 17.0
| 17.0
| 1.5 |
1996-Oct-16 Wed
| ###
| 21.4
| 21.2
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-15 Tue
| 21.483
| 21.7
| 21.4
| 21.44
|
|
| 30.9
| 30.9
| ### |
1996-Oct-14 Mon
| ###
| 21.5
| ###
| 21.44
|
|
| ###
| ###
| ### |
1996-Oct-11 Fri
| ###
| ###
| ###
| ###
|
|
| 86.6
| 86.6
| 0.0 |
1996-Oct-10 Thu
| ###
| 20.8
| 20.27
| 20.7
|
|
| ###
| ###
| 1.5 |
1996-Oct-09 Wed
| ###
| 20.72
| 20.4
| 20.4
|
|
| 25.3
| 25.3
| 1.5 |
1996-Oct-08 Tue
| ###
| 21.25
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
1996-Oct-07 Mon
| 21.046
| 21.25
| 21.046
| ###
|
|
| 75.5
| 75.5
| 0.0 |
1996-Oct-04 Fri
| 20.82
| ###
| 20.82
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-03 Thu
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
1996-Oct-02 Wed
| ###
| 20.85
| ###
| 20.7
|
|
| 73.7
| 73.7
| 1.5 |
1996-Oct-01 Tue
| ###
| ###
| ###
| 20.5
|
|
| 80.2
| 80.2
| 1.5 |
1996-Sep-30 Mon
| ###
| 20.54
| 20
| 20.5
|
|
| 85.9
| 85.9
| 1.5 |
1996-Sep-27 Fri
| ###
| 20.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-26 Thu
| 19.7
| 20.5
| 19.7
| 20.2
|
|
| 86.0
| 86.0
| 1.4 |
1996-Sep-25 Wed
| ###
| 19.7
| ###
| 19.7
|
|
| ###
| ###
| 1.4 |
1996-Sep-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-23 Mon
| ###
| ###
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
1996-Sep-20 Fri
| ###
| ###
| 19.2
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-19 Thu
| ###
| 19.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-18 Wed
| 19.4
| 19.4
| 19.2
| 19.29
|
|
| ###
| ###
| 1.4 |
1996-Sep-17 Tue
| 19.5
| 19.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-16 Mon
| ###
| ###
| 19.49
| 19.5
|
|
| ###
| ###
| 1.4 |
1996-Sep-13 Fri
| 19.5
| ###
| ###
| 19.5
|
|
| ###
| ###
| 1.4 |
1996-Sep-12 Thu
| 19.45
| 19.52
| 19.4
| 19.5
|
|
| ###
| ###
| 1.4 |
1996-Sep-11 Wed
| 19.5
| 19.51
| 19.4
| 19.5
|
|
| ###
| ###
| 1.4 |
1996-Sep-10 Tue
| ###
| 19.7
| 19.52
| 19.52
|
|
| ###
| ###
| 1.4 |
1996-Sep-09 Mon
| 19.523
| 19.7
| 19.5
| 19.55
|
|
| 75.5
| 75.5
| ### |
1996-Sep-06 Fri
| 19.41
| 19.52
| ###
| 19.5
|
|
| 76.0
| 76.0
| 1.4 |
1996-Sep-05 Thu
| 19.542
| 19.56
| 19.5
| 19.53
|
|
| 24.0
| 24.0
| ### |
1996-Sep-04 Wed
| ###
| 19.56
| ###
| 19.55
|
|
| ###
| ###
| ### |
1996-Sep-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-02 Mon
| 18.88
| ###
| 18.84
| ###
|
|
| 86.2
| 86.2
| 0.0 |
1996-Aug-30 Fri
| 18.75
| ###
| 18.7
| ###
|
|
| 72.4
| 72.4
| 0.0 |
1996-Aug-29 Thu
| 18.79
| 18.85
| 18.74
| 18.85
|
|
| 73.8
| 73.8
| ### |
1996-Aug-28 Wed
| 18.7
| 18.78
| ###
| 18.78
|
|
| ###
| ###
| ### |
1996-Aug-27 Tue
| ###
| ###
| 18.52
| 18.7
|
|
| 17.4
| 17.4
| 1.3 |
1996-Aug-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-23 Fri
| 19.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-22 Thu
| ###
| 19.5
| ###
| 19.25
|
|
| ###
| ###
| 1.4 |
1996-Aug-21 Wed
| ###
| ###
| ###
| 19.29
|
|
| 82.5
| 82.5
| 1.4 |
1996-Aug-20 Tue
| ###
| 19.22
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
1996-Aug-19 Mon
| 18.4
| ###
| 18.4
| ###
|
|
| 91.0
| 91.0
| 0.0 |
1996-Aug-16 Fri
| 18.48
| 18.48
| ###
| 18.4
|
|
| ###
| ###
| 1.3 |
1996-Aug-15 Thu
| 18.58
| ###
| 18.4
| 18.45
|
|
| ###
| ###
| 1.3 |
1996-Aug-14 Wed
| ###
| 18.55
| ###
| 18.55
|
|
| 81.6
| 81.6
| 1.3 |
1996-Aug-13 Tue
| ###
| ###
| 18.5
| 18.5
|
|
| 20.5
| 20.5
| ### |
1996-Aug-12 Mon
| 18.7
| 18.7
| 18.5
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-09 Fri
| ###
| 18.75
| 18.45
| 18.7
|
|
| 76.6
| 76.6
| 1.3 |
1996-Aug-08 Thu
| 18.549
| ###
| 18.549
| ###
|
|
| 73.0
| 73.0
| 0.0 |
1996-Aug-07 Wed
| ###
| ###
| 18.45
| 18.55
|
|
| ###
| ###
| 1.3 |
1996-Aug-06 Tue
| 18.47
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
1996-Aug-05 Mon
| ###
| 18.59
| ###
| 18.52
|
|
| ###
| ###
| 1.3 |
1996-Aug-02 Fri
| ###
| 18.29
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
1996-Aug-01 Thu
| 17.85
| ###
| 17.85
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-31 Wed
| ###
| ###
| 17.4
| 17.8
|
|
| 82.9
| 82.9
| ### |
1996-Jul-30 Tue
| 17.342
| 17.344
| 17.24
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-29 Mon
| ###
| 17.41
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
1996-Jul-26 Fri
| ###
| 17.25
| ###
| 17.25
|
|
| ###
| ###
| 1.2 |
1996-Jul-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-24 Wed
| ###
| 17.4
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
1996-Jul-23 Tue
| 17.2
| 17.4
| ###
| 17.4
|
|
| 87.4
| 87.4
| 1.2 |
1996-Jul-22 Mon
| ###
| ###
| 17.25
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-19 Fri
| ###
| 17.58
| ###
| 17.4
|
|
| ###
| ###
| 1.2 |
1996-Jul-18 Thu
| 17.2
| 17.25
| ###
| 17.22
|
|
| 69.2
| 69.2
| 1.2 |
1996-Jul-17 Wed
| ###
| ###
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
1996-Jul-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-11 Thu
| 17.24
| 17.41
| 17.24
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-10 Wed
| 17.2
| 17.24
| ###
| 17.24
|
|
| 73.7
| 73.7
| ### |
1996-Jul-09 Tue
| 17.073
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-08 Mon
| ###
| ###
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
1996-Jul-05 Fri
| 17.4
| 17.46
| 17.4
| 17.43
|
|
| 74.7
| 74.7
| 1.2 |
1996-Jul-04 Thu
| ###
| 17.41
| ###
| 17.41
|
|
| 81.2
| 81.2
| ### |
1996-Jul-03 Wed
| 17.55
| 17.55
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
1996-Jul-02 Tue
| ###
| ###
| 17.54
| 17.55
|
|
| ###
| ###
| ### |
1996-Jul-01 Mon
| ###
| 17.7
| 17.48
| 17.52
|
|
| 19.6
| 19.6
| ### |
|