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

Currently Thu 24-Mar-28 08:11:20 PM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(BRZ) BRAZIN LIMITED Daily Prices...

     Prev Section TOC    Company Info for BRZ    Limits Next Section


Company Details for (BRZ) BRAZIN LIMITED

Listing Code BRZ
Listing Name BRAZIN LIMITED
GICS Sector Retailing
ISIN Name BRAZIN LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BRZ2


Maximum Price date available .. Wednesday 27th March 2024
Latest price with VOLUME for BRZ .. Wednesday 3rd January 2007

BRZ is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.55 ### 0.0
MAX ### 9,424,845 ###


Font Format Legend

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


End of day Prices (full format),

19200 Days for (BRZ) BRAZIN LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
2007-Jan-29 Mon 0 0 0 0 0 0.0
2007-Jan-25 Thu 0 0 0 0 0 0.0
2007-Jan-24 Wed 0 0 0 0 0 0.0
2007-Jan-23 Tue 0 0 0 0 0 0.0
2007-Jan-22 Mon 0 0 0 0 0 0.0
2007-Jan-19 Fri 0 0 0 0 0 0.0
2007-Jan-18 Thu 0 0 0 0 0 0.0
2007-Jan-17 Wed 0 0 0 0 0 0.0
2007-Jan-16 Tue 0 0 0 0 0 0.0
2007-Jan-15 Mon 0 0 0 0 0 0.0
2007-Jan-12 Fri 0 0 0 0 0 0.0
2007-Jan-11 Thu 0 0 0 0 0 0.0
2007-Jan-10 Wed 0 0 0 0 0 0.0
2007-Jan-09 Tue 0 0 0 0 0 0.0
2007-Jan-08 Mon 0 0 0 0 0 0.0
2007-Jan-05 Fri 0 0 0 0 0 0.0
2007-Jan-04 Thu 0 0 0 0 0 0.0
2007-Jan-03 Wed ### ### ### ### 923 0 71.0 71.0 0.0
2007-Jan-02 Tue ### ### ### ### 450 0 ### ### 0.0
2006-Dec-29 Fri ### ### ### ### 5,557 0 ### ### 0.0
2006-Dec-28 Thu 1.8 1.8 ### 1.8 493,650 444,285 ### ### 0.1
2006-Dec-27 Wed 1.8 1.8 1.8 1.8 957,944 ### 61.1 61.1 0.1
2006-Dec-22 Fri 1.8 1.8 1.8 1.8 ### ### 0.1
2006-Dec-21 Thu 1.8 1.8 1.8 1.8 ### ### 0.1
2006-Dec-20 Wed 1.8 1.8 1.8 1.8 ### ### 0.1
2006-Dec-19 Tue 1.8 1.8 1.8 1.8 42,051 ### 70.7 70.7 0.1
2006-Dec-18 Mon 1.8 1.8 1.8 1.8 66.3 66.3 0.1
2006-Dec-15 Fri ### 1.8 ### 1.8 ### ### 0.1
2006-Dec-14 Thu 0 0 0 0 0 0.0
2006-Dec-13 Wed 1.79 1.79 1.79 1.79 1,116,127 ### ### ### 0.1
2006-Dec-12 Tue 1.79 ### 1.785 1.79 1,522,646 ### 70.0 70.0 0.1
2006-Dec-11 Mon 1.8 1.8 1.79 1.79 ### ### 0.1
2006-Dec-08 Fri 1.8 ### ### 1.81 229,951 0 72.9 72.9 ###
2006-Dec-07 Thu 1.78 ### 1.78 ### 76.7 76.7 0.0
2006-Dec-06 Wed 1.78 1.785 1.78 1.785 6,187 11,028 68.0 68.0 0.1
2006-Dec-05 Tue 1.78 1.78 1.78 1.78 ### ### 0.1
2006-Dec-04 Mon 1.78 1.78 1.78 1.78 68.4 68.4 0.1
2006-Dec-01 Fri 1.78 1.78 1.78 1.78 212,324 ### 72.1 72.1 0.1
2006-Nov-30 Thu 1.78 1.79 1.78 1.78 ### ### 0.1
2006-Nov-29 Wed 1.775 1.78 1.775 1.78 ### ### 0.1
2006-Nov-28 Tue 1.775 1.775 1.775 1.775 ### ### ###
2006-Nov-27 Mon 1.775 1.775 1.775 1.775 161,840 ### ### ### ###
2006-Nov-24 Fri 1.775 1.775 1.775 1.775 ### ### ###
2006-Nov-23 Thu 1.775 1.78 1.775 1.775 286,974 ### ### ### ###
2006-Nov-22 Wed 1.775 1.775 1.775 1.775 ### ### ###
2006-Nov-21 Tue 1.775 1.775 1.775 1.775 64.5 64.5 ###
2006-Nov-20 Mon 1.775 1.775 1.775 1.775 ### ### ###
2006-Nov-17 Fri 1.775 1.775 1.775 1.775 64,742 ### 64.9 64.9 ###
2006-Nov-16 Thu 1.775 1.775 1.775 1.775 ### ### ###
2006-Nov-15 Wed 1.775 1.78 1.775 1.775 68.4 68.4 ###
2006-Nov-14 Tue 1.77 1.775 1.77 1.77 64.9 64.9 ###
2006-Nov-13 Mon 1.77 1.775 1.77 1.77 93,670 ### ### ### ###
2006-Nov-10 Fri 1.77 1.775 1.77 1.77 60.9 60.9 ###
2006-Nov-09 Thu 1.77 1.77 ### 1.77 ### ### ###
2006-Nov-08 Wed 1.77 1.78 1.77 1.77 127,456 ### ### ### ###
2006-Nov-07 Tue ### 1.78 ### 1.77 204,829 ### ### ### ###
2006-Nov-06 Mon 1.76 ### 1.76 ### ### ### 0.0
2006-Nov-03 Fri ### 1.77 ### 1.76 571,279 505,581 ### ### 0.1
2006-Nov-02 Thu 0 0 0 0 0 0.0
2006-Nov-01 Wed 1.355 ### ### ### 30.1 30.1 0.0
2006-Oct-31 Tue ### ### ### ### 56,582 0 ### ### 0.0
2006-Oct-30 Mon ### ### ### ### ### ### 0.0
2006-Oct-27 Fri ### 1.385 ### 1.385 ### ### 0.1
2006-Oct-26 Thu ### ### 1.26 ### ### ### 0.0
2006-Oct-25 Wed ### ### ### ### 68.3 68.3 0.0
2006-Oct-24 Tue 1.29 ### 1.29 ### 406,881 ### ### ### 0.0
2006-Oct-23 Mon 1.27 ### 1.27 1.29 180,856 114,843 ### ### 0.1
2006-Oct-20 Fri 1.26 1.29 1.26 1.26 125,558 160,086 66.8 66.8 ###
2006-Oct-19 Thu 1.285 1.285 1.26 1.26 ### ### ###
2006-Oct-18 Wed ### ### 1.29 1.29 ### ### 0.1
2006-Oct-17 Tue 1.29 ### 1.285 ### ### ### 0.0
2006-Oct-16 Mon 1.26 ### 1.26 1.275 ### ### ###
2006-Oct-13 Fri 1.26 1.26 1.26 1.26 22,288 28,082 ### ### ###
2006-Oct-12 Thu 1.26 1.26 1.25 1.25 ### ### ###
2006-Oct-11 Wed 1.24 1.26 1.24 1.26 40,072 ### 77.7 77.7 ###
2006-Oct-10 Tue 1.23 1.24 1.225 1.24 54,744 67,471 70.1 70.1 0.1
2006-Oct-09 Mon 1.24 1.245 ### ### ### ### 0.0
2006-Oct-06 Fri 1.25 1.275 ### 1.25 64.5 64.5 ###
2006-Oct-05 Thu 1.26 1.26 1.25 1.25 44,484 55,827 22.4 22.4 ###
2006-Oct-04 Wed ### 1.27 1.26 ### 90,653 114,676 68.8 68.8 0.0
2006-Oct-03 Tue 1.29 ### 1.25 ### 53,554 33,471 16.1 16.1 0.0
2006-Oct-02 Mon 1.29 1.29 1.29 1.29 63.4 63.4 0.1
2006-Sep-29 Fri ### 1.325 1.29 1.29 27,674 36,183 ### ### 0.1
2006-Sep-28 Thu ### ### ### ### 59,350 0 ### ### 0.0
2006-Sep-27 Wed 1.27 ### 1.27 ### ### ### 0.0
2006-Sep-26 Tue 1.27 1.27 1.255 1.26 ### ### ###
2006-Sep-25 Mon 1.22 1.24 1.22 1.24 83.1 83.1 0.1
2006-Sep-22 Fri 1.21 1.21 1.21 1.21 4,586 5,549 ### ### ###
2006-Sep-21 Thu 0 0 0 0 0 0.0
2006-Sep-20 Wed 1.2 1.25 1.2 1.21 80.0 80.0 ###
2006-Sep-19 Tue 1.185 ### 1.185 1.2 47,970 28,422 82.0 82.0 0.1
2006-Sep-18 Mon 1.23 1.23 1.23 1.23 67.3 67.3 0.1
2006-Sep-15 Fri 1.27 1.27 1.27 1.27 66.7 66.7 ###
2006-Sep-14 Thu 1.255 1.285 1.25 1.285 ### ### ###
2006-Sep-13 Wed 1.255 1.26 1.255 1.26 21,876 ### ### ### ###
2006-Sep-12 Tue 1.25 ### 1.25 1.25 43,027 ### ### ### ###
2006-Sep-11 Mon 1.26 1.26 1.25 1.25 31,272 39,246 ### ### ###
2006-Sep-08 Fri 1.26 1.26 1.25 1.25 24.7 24.7 ###
2006-Sep-07 Thu 1.28 1.29 ### 1.27 ### ### ###
2006-Sep-06 Wed 1.26 ### 1.25 1.28 35,950 ### 82.0 82.0 ###
2006-Sep-05 Tue 1.2 1.26 1.2 1.26 94.7 94.7 ###
2006-Sep-04 Mon 1.22 1.22 1.2 1.2 18.3 18.3 0.1
2006-Sep-01 Fri 1.22 1.22 1.22 1.22 7,787 ### 69.1 69.1 0.1
2006-Aug-31 Thu 1.155 1.25 1.155 1.25 ### ### ###
2006-Aug-30 Wed 1.155 1.155 1.155 1.155 3,072 3,548 ### ### 0.1
2006-Aug-29 Tue ### ### 1.155 ### 66.5 66.5 0.0
2006-Aug-28 Mon 1.2 1.22 ### ### ### ### 0.0
2006-Aug-25 Fri ### 1.27 ### ### 9,443 ### 73.5 73.5 0.0
2006-Aug-24 Thu ### 1.21 ### ### 15,078 9,122 ### ### 0.0
2006-Aug-23 Wed 1.2 1.2 ### 1.2 12,650 ### 64.3 64.3 0.1
2006-Aug-22 Tue ### 1.2 ### ### 69.0 69.0 0.0
2006-Aug-21 Mon ### ### ### ### ### ### 0.0
2006-Aug-18 Fri ### ### ### ### 22,355 0 73.9 73.9 0.0
2006-Aug-17 Thu ### ### ### ### 13.5 13.5 0.0
2006-Aug-16 Wed ### ### ### ### 151,183 0 ### ### 0.0
2006-Aug-15 Tue ### ### ### ### ### ### 0.0
2006-Aug-14 Mon ### ### ### ### 6.4 6.4 0.0
2006-Aug-11 Fri 1.22 1.22 ### ### 33,871 ### 31.0 31.0 0.0
2006-Aug-10 Thu ### ### ### ### 22,976 0 2.9 2.9 0.0
2006-Aug-09 Wed ### ### ### ### 26.7 26.7 0.0
2006-Aug-08 Tue ### ### ### ### 108,177 0 5.0 5.0 0.0
2006-Aug-07 Mon ### ### 1.355 ### 27,020 ### ### ### 0.0
2006-Aug-04 Fri 1.4 1.41 ### ### 31,623 ### ### ### 0.0
2006-Aug-03 Thu 1.4 1.41 1.4 1.4 68.1 68.1 ###
2006-Aug-02 Wed 1.41 1.41 1.41 1.41 ### ### ###
2006-Aug-01 Tue 1.4 1.45 1.4 1.45 92.9 92.9 ###
2006-Jul-31 Mon 1.45 1.45 1.385 1.44 28.8 28.8 0.1
2006-Jul-28 Fri 1.4 1.47 1.4 1.47 ### ### ###
2006-Jul-27 Thu 1.52 1.56 1.385 1.4 ### ### ###
2006-Jul-26 Wed 1.55 1.55 1.55 1.55 ### ### ###
2006-Jul-25 Tue 1.57 1.57 ### ### 1,489 ### ### ### 0.0
2006-Jul-24 Mon 1.56 1.56 1.51 1.51 ### ### 0.1
2006-Jul-21 Fri ### ### 1.55 1.56 38,883 ### ### ### ###
2006-Jul-20 Thu 1.52 1.575 1.51 1.575 54,422 83,945 ### ### 0.1
2006-Jul-19 Wed 1.42 1.5 1.42 1.5 63,526 92,747 96.1 96.1 0.1
2006-Jul-18 Tue 1.45 1.45 1.4 1.42 28,226 40,222 ### ### ###
2006-Jul-17 Mon 1.42 1.44 1.42 1.43 17,847 25,521 78.6 78.6 0.1
2006-Jul-14 Fri 1.445 1.455 1.42 1.455 81.7 81.7 ###
2006-Jul-13 Thu 1.41 1.455 1.41 1.455 17,589 ### 90.8 90.8 ###
2006-Jul-12 Wed 1.4 1.41 ### 1.41 18,375 12,954 ### ### ###
2006-Jul-11 Tue 1.425 1.43 ### 1.43 72,581 ### 74.6 74.6 0.1
2006-Jul-10 Mon 1.44 1.44 1.44 1.44 13,180 18,979 ### ### 0.1
2006-Jul-07 Fri 1.44 1.44 1.44 1.44 72,345 104,176 ### ### 0.1
2006-Jul-06 Thu 1.49 1.49 1.425 1.46 32,149 46,857 12.5 12.5 0.1
2006-Jul-05 Wed 1.49 1.5 1.49 1.5 43,654 ### 70.8 70.8 0.1
2006-Jul-04 Tue 1.47 1.5 1.46 1.49 ### ### ###
2006-Jul-03 Mon ### 1.45 ### 1.45 ### ### ###
2006-Jun-30 Fri 1.375 ### ### ### 133,846 0 ### ### 0.0
2006-Jun-28 Wed ### ### ### ### 18.2 18.2 0.0
2006-Jun-27 Tue ### ### ### 1.385 83.5 83.5 0.1
2006-Jun-26 Mon ### ### ### ### 36,824 0 80.0 80.0 0.0
2006-Jun-23 Fri ### ### ### ### 31.7 31.7 0.0
2006-Jun-22 Thu ### ### ### ### 70.9 70.9 0.0
2006-Jun-21 Wed ### 1.4 1.375 1.375 31.7 31.7 0.1
2006-Jun-20 Tue ### 1.4 ### 1.4 38,355 26,848 ### ### ###
2006-Jun-19 Mon ### 1.4 ### ### 82.5 82.5 0.0
2006-Jun-16 Fri 1.4 1.41 ### 1.4 ### ### ###
2006-Jun-15 Thu ### 1.41 ### ### 23.7 23.7 0.0
2006-Jun-14 Wed ### 1.41 ### ### 19.7 19.7 0.0
2006-Jun-13 Tue ### 1.425 ### 1.42 60,254 ### ### ### ###
2006-Jun-09 Fri 1.42 1.42 ### ### ### ### 0.0
2006-Jun-08 Thu 1.44 1.44 1.42 1.42 40.4 40.4 ###
2006-Jun-07 Wed 1.485 1.485 1.45 1.45 32,155 47,187 17.2 17.2 ###
2006-Jun-06 Tue 1.51 1.51 1.48 1.485 23.6 23.6 ###
2006-Jun-05 Mon 1.46 1.51 1.46 1.51 51,383 ### ### ### 0.1
2006-Jun-02 Fri 1.46 1.47 1.45 1.46 ### ### 0.1
2006-Jun-01 Thu 1.42 1.475 1.42 1.43 73.6 73.6 0.1
2006-May-31 Wed 1.425 1.425 1.42 1.42 49,123 69,877 ### ### ###
2006-May-30 Tue 1.425 1.43 1.4 1.43 73,952 104,642 ### ### 0.1
2006-May-29 Mon 1.45 1.45 ### 1.42 ### ### ###
2006-May-26 Fri 1.47 1.47 1.46 1.46 ### ### 0.1
2006-May-25 Thu ### 1.47 ### ### 6,025 4,428 75.3 75.3 0.0
2006-May-24 Wed 1.5 1.5 1.45 1.45 35,146 51,840 ### ### ###
2006-May-23 Tue ### 1.5 ### 1.5 8,745 6,558 86.7 86.7 0.1
2006-May-22 Mon ### 1.52 ### 1.5 ### ### 0.1
2006-May-19 Fri 1.55 1.55 ### ### ### ### 0.0
2006-May-18 Thu 1.575 1.575 1.54 1.54 24.6 24.6 ###
2006-May-17 Wed ### ### 1.57 1.57 22,256 17,470 15.3 15.3 0.1
2006-May-16 Tue 1.59 1.59 1.58 1.58 41.4 41.4 0.1
2006-May-15 Mon 1.575 1.575 1.57 1.57 35,229 ### ### ### 0.1
2006-May-12 Fri ### ### ### 1.575 22,473 0 ### ### 0.1
2006-May-11 Thu ### ### ### ### 72.3 72.3 0.0
2006-May-10 Wed 1.625 ### ### 1.625 68.6 68.6 ###
2006-May-09 Tue ### ### ### ### 67.6 67.6 0.0
2006-May-08 Mon ### ### ### ### 24,781 0 ### ### 0.0
2006-May-05 Fri ### ### ### ### ### ### 0.0
2006-May-04 Thu ### ### 1.625 1.625 28.4 28.4 ###
2006-May-03 Wed ### ### 1.655 1.655 ### ### 0.1
2006-May-02 Tue ### ### ### ### 91,323 0 77.6 77.6 0.0
2006-May-01 Mon 1.71 1.71 1.655 ### 21,945 36,922 16.8 16.8 0.0
2006-Apr-28 Fri ### 1.72 ### 1.72 83.3 83.3 0.1
2006-Apr-27 Thu 1.71 1.71 1.7 1.7 35.2 35.2 ###
2006-Apr-26 Wed 1.72 1.72 1.655 1.7 ### ### ###
2006-Apr-24 Mon ### 1.72 ### 1.72 25,356 ### ### ### 0.1
2006-Apr-21 Fri ### 1.675 ### ### 11,883 9,952 71.4 71.4 0.0
2006-Apr-20 Thu 1.75 1.75 ### 1.675 34,426 30,122 7.8 7.8 ###
2006-Apr-19 Wed 1.75 1.75 1.75 1.75 24,352 ### ### ### 0.1
2006-Apr-18 Tue 1.76 1.775 1.755 1.775 88,283 ### ### ### ###
2006-Apr-13 Thu 1.76 1.76 1.745 1.755 ### ### 0.1
2006-Apr-11 Tue 1.77 1.8 1.7 1.7 39,288 68,754 8.6 8.6 ###
2006-Apr-10 Mon 1.77 ### 1.75 1.77 21,558 ### 72.0 72.0 ###
2006-Apr-07 Fri 1.76 1.8 1.76 1.78 ### ### 0.1
2006-Apr-06 Thu 1.78 1.78 1.77 1.77 14,873 ### ### ### ###
2006-Apr-05 Wed 1.75 1.79 1.75 1.79 ### ### 0.1
2006-Apr-04 Tue 1.75 1.77 1.75 1.77 16,656 ### ### ### ###
2006-Apr-03 Mon 1.72 1.76 1.72 1.75 ### ### 0.1
2006-Mar-31 Fri ### 1.73 ### 1.72 ### ### 0.1
2006-Mar-30 Thu ### ### 1.645 ### 72.7 72.7 0.0
2006-Mar-29 Wed ### ### ### ### 46,351 0 78.7 78.7 0.0
2006-Mar-28 Tue ### ### ### ### 17.9 17.9 0.0
2006-Mar-27 Mon ### 1.7 ### ### 23.8 23.8 0.0
2006-Mar-24 Fri ### ### ### ### 68.5 68.5 0.0
2006-Mar-23 Thu ### 1.7 ### ### 65.8 65.8 0.0
2006-Mar-22 Wed 1.675 ### ### ### 71.8 71.8 0.0
2006-Mar-21 Tue 1.7 1.71 ### 1.71 ### ### 0.1
2006-Mar-20 Mon 1.7 1.7 ### 1.7 67.1 67.1 ###
2006-Mar-17 Fri 1.78 1.78 1.71 1.71 8.6 8.6 0.1
2006-Mar-16 Thu 1.78 1.8 1.75 1.78 ### ### 0.1
2006-Mar-15 Wed 1.77 1.79 1.77 1.79 ### ### 0.1
2006-Mar-14 Tue 1.75 1.78 1.74 1.75 31,051 54,649 ### ### 0.1
2006-Mar-13 Mon 1.79 1.8 1.79 1.79 16,140 28,971 ### ### 0.1
2006-Mar-10 Fri 1.81 1.81 1.79 1.79 8,450 ### 22.8 22.8 0.1
2006-Mar-09 Thu 1.86 1.86 1.785 1.8 30,971 56,444 ### ### 0.1
2006-Mar-08 Wed 1.88 1.89 ### 1.885 189,985 ### ### ### 0.1
2006-Mar-07 Tue ### ### 1.88 1.88 ### ### 0.1
2006-Mar-06 Mon 1.85 ### 1.85 ### 58,329 53,954 ### ### 0.0
2006-Mar-03 Fri 1.82 1.83 1.82 1.83 4,881 ### 68.8 68.8 ###
2006-Mar-02 Thu 1.82 1.845 1.8 1.82 100,189 ### ### ### ###
2006-Mar-01 Wed 1.78 1.83 1.78 1.81 9,074 16,378 ### ### ###
2006-Feb-28 Tue 1.825 1.86 1.77 1.77 150,074 272,384 ### ### ###
2006-Feb-27 Mon ### 1.825 ### 1.825 ### ### ###
2006-Feb-24 Fri ### ### 1.57 ### 64.7 64.7 0.0
2006-Feb-23 Thu ### ### ### ### 67.9 67.9 0.0
2006-Feb-22 Wed ### ### 1.59 ### 66.5 66.5 0.0
2006-Feb-21 Tue 1.49 ### 1.49 ### 96.3 96.3 0.0
2006-Feb-20 Mon 1.445 1.47 1.445 1.47 80.7 80.7 ###
2006-Feb-17 Fri 1.44 1.48 1.44 1.445 71.7 71.7 ###
2006-Feb-16 Thu 1.44 1.44 1.4 1.44 109,078 ### ### ### 0.1
2006-Feb-15 Wed 1.44 1.46 ### 1.44 158,126 ### 74.1 74.1 0.1
2006-Feb-14 Tue 1.455 1.455 1.42 1.44 134,752 ### ### ### 0.1
2006-Feb-13 Mon 1.47 1.47 1.45 1.455 ### ### ###
2006-Feb-10 Fri 1.52 1.52 1.48 1.48 29,079 ### 12.8 12.8 0.1
2006-Feb-09 Thu 1.51 1.51 1.48 1.48 ### ### 0.1
2006-Feb-08 Wed 1.54 1.54 1.51 1.51 ### ### 0.1
2006-Feb-07 Tue 1.56 1.56 1.54 1.54 ### ### ###
2006-Feb-06 Mon 1.56 1.57 1.55 1.57 48,140 ### 67.7 67.7 0.1
2006-Feb-03 Fri 1.58 1.58 1.54 1.54 28,987 ### ### ### ###
2006-Feb-02 Thu 1.58 1.58 1.55 1.57 77,086 ### 36.9 36.9 0.1
2006-Feb-01 Wed 1.55 1.59 1.55 1.58 37,826 59,386 ### ### 0.1
2006-Jan-31 Tue 1.58 1.59 1.57 1.57 ### ### 0.1
2006-Jan-30 Mon ### 1.59 ### 1.59 93.5 93.5 ###
2006-Jan-27 Fri 1.53 ### 1.53 ### 49,150 ### ### ### 0.0
2006-Jan-25 Wed 1.51 1.53 1.51 1.53 77.3 77.3 ###
2006-Jan-24 Tue 1.48 1.56 1.48 1.5 ### ### 0.1
2006-Jan-23 Mon 1.58 1.58 1.455 1.46 1.9 1.9 0.1
2006-Jan-20 Fri 1.58 1.58 1.575 1.58 ### ### 0.1
2006-Jan-19 Thu 1.59 ### 1.58 1.585 93,420 ### ### ### ###
2006-Jan-18 Wed ### ### ### ### 90.8 90.8 0.0
2006-Jan-17 Tue 1.57 1.59 1.57 1.59 43,372 68,527 ### ### ###
2006-Jan-16 Mon 1.58 ### 1.57 1.58 127,571 100,143 69.9 69.9 0.1
2006-Jan-13 Fri 1.57 1.59 1.57 1.59 43,485 ### ### ### ###
2006-Jan-12 Thu ### ### 1.57 1.59 127,975 ### 28.6 28.6 ###
2006-Jan-11 Wed 1.575 ### 1.575 ### 69,447 54,689 78.1 78.1 0.0
2006-Jan-10 Tue ### ### 1.575 1.575 ### ### 0.1
2006-Jan-09 Mon ### ### ### ### 49,722 0 8.9 8.9 0.0
2006-Jan-06 Fri ### 1.7 ### ### 37,523 ### ### ### 0.0
2006-Jan-05 Thu ### ### ### ### 74,282 0 31.2 31.2 0.0
2006-Jan-04 Wed ### 1.73 ### 1.725 69.1 69.1 ###
2006-Jan-03 Tue 1.75 1.75 ### ### 38,123 33,357 10.0 10.0 0.0
2005-Dec-30 Fri 1.75 1.75 1.75 1.75 1,670 2,922 ### ### 0.1
2005-Dec-29 Thu 1.72 1.76 1.71 1.76 84.5 84.5 0.1
2005-Dec-28 Wed 1.73 1.73 1.71 1.71 8,350 ### ### ### 0.1
2005-Dec-27 Tue 1.76 1.785 1.71 1.71 14,042 ### 8.7 8.7 0.1
2005-Dec-23 Fri 1.76 1.785 1.71 1.71 14,042 ### 8.7 8.7 0.1
2005-Dec-22 Thu 1.76 1.76 ### 1.75 28,774 25,321 25.1 25.1 0.1
2005-Dec-21 Wed 1.77 1.77 1.76 1.76 21,589 ### ### ### 0.1
2005-Dec-20 Tue 1.77 1.79 1.77 1.77 38,750 68,975 ### ### ###
2005-Dec-19 Mon 1.77 1.79 1.77 1.79 4,525 8,054 ### ### 0.1
2005-Dec-16 Fri 1.79 1.79 1.77 1.79 14,070 25,044 67.8 67.8 0.1
2005-Dec-15 Thu 1.77 1.77 1.76 1.76 ### ### 0.1
2005-Dec-14 Wed 1.8 ### 1.77 1.77 ### ### ###
2005-Dec-13 Tue 1.77 1.77 1.77 1.77 ### ### ###
2005-Dec-12 Mon 1.77 ### 1.77 1.8 32,354 ### 84.2 84.2 0.1
2005-Dec-09 Fri 0 0 0 0 0 0.0
2005-Dec-08 Thu ### ### ### 1.77 22,829 0 75.3 75.3 ###
2005-Dec-07 Wed 1.81 1.81 ### 1.81 68.0 68.0 ###
2005-Dec-06 Tue 1.81 1.81 ### 1.81 29,777 26,948 ### ### ###
2005-Dec-05 Mon 1.79 1.82 ### 1.82 39,959 ### 85.3 85.3 ###
2005-Dec-02 Fri 1.84 1.84 ### ### ### ### 0.0
2005-Dec-01 Thu 1.78 1.84 1.745 1.84 133,887 ### 93.4 93.4 ###
2005-Nov-30 Wed 1.84 1.84 1.7 1.8 289,077 ### ### ### 0.1
2005-Nov-29 Tue 1.84 1.84 1.82 1.84 ### ### ###
2005-Nov-28 Mon 1.82 1.84 1.82 1.84 74.7 74.7 ###
2005-Nov-25 Fri 1.82 1.84 1.82 1.84 27,076 49,549 78.4 78.4 ###
2005-Nov-24 Thu 1.83 1.84 ### 1.84 47,784 ### ### ### ###
2005-Nov-23 Wed 1.84 1.84 1.83 1.83 28,348 ### 29.6 29.6 ###
2005-Nov-22 Tue 1.825 1.85 1.825 1.84 78.7 78.7 ###
2005-Nov-21 Mon 1.82 1.84 ### 1.84 78.9 78.9 ###
2005-Nov-18 Fri 1.82 1.84 1.82 1.82 ### ### ###
2005-Nov-17 Thu 1.81 1.845 1.81 1.82 35,252 64,423 ### ### ###
2005-Nov-16 Wed 1.84 1.84 ### 1.81 22,380 20,589 18.5 18.5 ###
2005-Nov-15 Tue 1.85 1.85 1.84 1.84 ### ### ###
2005-Nov-14 Mon 1.84 1.85 1.84 1.85 ### ### 0.1
2005-Nov-11 Fri 1.825 1.84 1.82 1.83 72.7 72.7 ###
2005-Nov-10 Thu 1.89 1.89 ### 1.825 9.6 9.6 ###
2005-Nov-09 Wed ### ### 1.86 1.89 310,788 ### 32.5 32.5 ###
2005-Nov-08 Tue ### ### 1.89 ### 25,070 ### 68.7 68.7 0.0
2005-Nov-07 Mon ### ### ### ### 15,570 0 26.3 26.3 0.0
2005-Nov-04 Fri ### ### ### ### 18,073 0 75.0 75.0 0.0
2005-Nov-03 Thu ### ### 1.86 1.88 13,221 ### 18.4 18.4 0.1
2005-Nov-02 Wed 1.85 ### 1.85 ### 90,783 83,974 92.5 92.5 0.0
2005-Nov-01 Tue ### ### 1.82 1.89 35,952 ### ### ### ###
2005-Oct-31 Mon ### ### ### ### 30,544 0 63.8 63.8 0.0
2005-Oct-28 Fri ### ### 1.87 1.87 ### ### ###
2005-Oct-27 Thu ### ### ### ### 6,243 0 ### ### 0.0
2005-Oct-26 Wed ### ### 1.88 1.88 ### ### 0.1
2005-Oct-25 Tue ### ### ### ### ### ### 0.0
2005-Oct-24 Mon ### ### ### ### ### ### 0.0
2005-Oct-21 Fri ### ### 1.88 1.89 21,784 20,476 ### ### ###
2005-Oct-20 Thu ### 1.975 ### ### ### ### 0.0
2005-Oct-19 Wed ### ### ### ### 28,377 0 85.1 85.1 0.0
2005-Oct-18 Tue ### ### ### ### 4.6 4.6 0.0
2005-Oct-17 Mon ### ### ### ### 115,823 0 87.6 87.6 0.0
2005-Oct-14 Fri ### 2 ### ### 104,389 104,389 ### ### 0.0
2005-Oct-13 Thu ### ### ### ### 27,474 0 ### ### 0.0
2005-Oct-12 Wed ### ### ### ### 497,280 0 23.1 23.1 0.0
2005-Oct-11 Tue ### ### ### ### 71,371 0 82.1 82.1 0.0
2005-Oct-10 Mon ### ### ### ### 71,940 0 ### ### 0.0
2005-Oct-07 Fri ### ### ### ### 68.8 68.8 0.0
2005-Oct-06 Thu 1.89 ### 1.89 1.89 45,351 42,856 ### ### ###
2005-Oct-05 Wed ### ### ### ### ### ### 0.0
2005-Oct-04 Tue 1.945 1.945 ### ### 31,940 ### ### ### 0.0
2005-Oct-03 Mon ### ### ### ### 27.3 27.3 0.0
2005-Sep-30 Fri ### ### ### ### 115,056 0 83.1 83.1 0.0
2005-Sep-29 Thu 1.87 ### 1.87 1.88 68.3 68.3 0.1
2005-Sep-28 Wed 1.84 1.84 1.82 1.82 171,775 314,348 27.3 27.3 ###
2005-Sep-27 Tue 1.855 1.855 1.84 1.84 28.9 28.9 ###
2005-Sep-26 Mon 1.86 1.86 1.84 1.85 26.9 26.9 0.1
2005-Sep-23 Fri 1.85 1.86 1.84 1.86 129,057 238,755 ### ### 0.1
2005-Sep-22 Thu 1.84 1.85 1.84 1.84 65.0 65.0 ###
2005-Sep-21 Wed 1.85 1.87 1.82 1.85 44,846 82,740 ### ### 0.1
2005-Sep-20 Tue 1.855 1.855 ### 1.84 ### ### ###
2005-Sep-19 Mon 1.88 1.88 1.82 ### 40,684 ### 29.5 29.5 0.0
2005-Sep-16 Fri 1.885 1.89 1.85 1.89 128,140 239,621 ### ### ###
2005-Sep-15 Thu ### ### 1.88 1.88 5,073 ### 20.3 20.3 0.1
2005-Sep-14 Wed 1.88 1.885 1.86 1.885 91,589 ### 67.8 67.8 0.1
2005-Sep-13 Tue 1.86 1.88 1.85 1.88 ### ### 0.1
2005-Sep-12 Mon 1.86 1.86 1.86 1.86 69.1 69.1 0.1
2005-Sep-09 Fri ### ### 1.85 1.85 61,840 ### 6.2 6.2 0.1
2005-Sep-08 Thu ### ### 1.89 ### 111,727 105,582 77.8 77.8 0.0
2005-Sep-07 Wed 1.88 ### 1.88 1.885 58,470 ### ### ### 0.1
2005-Sep-06 Tue 1.86 1.88 1.86 1.86 31,522 58,946 ### ### 0.1
2005-Sep-05 Mon ### ### 1.85 ### 27.2 27.2 0.0
2005-Sep-02 Fri ### ### ### ### 136,120 0 ### ### 0.0
2005-Sep-01 Thu 1.87 ### 1.87 ### ### ### 0.0
2005-Aug-31 Wed 1.86 1.89 1.86 1.87 19,828 37,177 ### ### ###
2005-Aug-30 Tue 1.85 1.86 1.85 1.85 67.5 67.5 0.1
2005-Aug-29 Mon 1.86 1.87 1.85 1.85 42.4 42.4 0.1
2005-Aug-26 Fri 1.88 1.89 1.87 1.87 518,946 ### ### ### ###
2005-Aug-25 Thu 1.86 1.88 1.85 1.88 80.3 80.3 0.1
2005-Aug-24 Wed 1.81 1.89 1.8 1.88 ### ### 0.1
2005-Aug-23 Tue 1.74 1.81 1.74 1.8 43,520 77,248 ### ### 0.1
2005-Aug-22 Mon 1.77 1.77 1.725 1.73 53,381 93,283 14.3 14.3 ###
2005-Aug-19 Fri 1.77 1.77 1.745 1.77 ### ### ###
2005-Aug-18 Thu 1.725 1.77 1.725 1.77 ### ### ###
2005-Aug-17 Wed 1.725 1.73 1.725 1.725 ### ### ###
2005-Aug-16 Tue 1.725 ### 1.725 1.725 1,168,240 ### 65.7 65.7 ###
2005-Aug-15 Mon 1.74 1.75 1.73 1.75 97,642 ### 71.8 71.8 0.1
2005-Aug-12 Fri 1.755 1.755 1.75 1.75 ### ### 0.1
2005-Aug-11 Thu 1.785 1.79 1.73 1.75 15.0 15.0 0.1
2005-Aug-10 Wed 1.825 1.83 1.81 1.82 31.9 31.9 ###
2005-Aug-09 Tue 1.75 1.825 1.75 1.82 73,027 ### 93.2 93.2 ###
2005-Aug-08 Mon 1.78 ### 1.77 1.8 31,750 ### ### ### 0.1
2005-Aug-05 Fri ### 1.745 ### 1.73 36,826 ### 72.6 72.6 ###
2005-Aug-04 Thu 1.81 ### 1.77 1.79 ### ### 0.1
2005-Aug-03 Wed 1.8 1.82 1.8 1.81 ### ### ###
2005-Aug-02 Tue 1.88 1.88 1.87 1.875 29,578 55,458 29.8 29.8 ###
2005-Aug-01 Mon ### ### 1.875 1.88 21.7 21.7 0.1
2005-Jul-29 Fri 1.86 ### 1.86 ### ### ### 0.0
2005-Jul-28 Thu 1.78 1.855 1.78 1.855 ### ### 0.1
2005-Jul-27 Wed ### 1.77 ### 1.77 43,182 ### ### ### ###
2005-Jul-26 Tue 1.72 1.73 1.71 ### ### ### 0.0
2005-Jul-25 Mon ### 1.72 ### 1.72 83,770 72,042 85.4 85.4 0.1
2005-Jul-22 Fri ### 1.685 1.655 1.685 78.7 78.7 ###
2005-Jul-21 Thu ### ### ### ### 102,354 0 ### ### 0.0
2005-Jul-20 Wed ### ### ### ### ### ### 0.0
2005-Jul-19 Tue ### ### ### ### 72.2 72.2 0.0
2005-Jul-18 Mon ### ### ### ### 35,474 0 ### ### 0.0
2005-Jul-15 Fri ### ### 1.59 ### 77,722 61,788 ### ### 0.0
2005-Jul-14 Thu ### ### ### ### ### ### 0.0
2005-Jul-13 Wed ### ### ### ### ### ### 0.0
2005-Jul-12 Tue ### ### ### 1.675 97,853 0 19.0 19.0 ###
2005-Jul-11 Mon ### 1.72 ### 1.7 ### ### ###
2005-Jul-08 Fri 1.71 ### ### ### 44,024 0 12.7 12.7 0.0
2005-Jul-07 Thu 1.75 1.75 1.71 1.71 15.8 15.8 0.1
2005-Jul-06 Wed 1.71 1.755 1.71 1.75 ### ### 0.1
2005-Jul-05 Tue 1.75 1.75 1.7 1.7 5,923 ### ### ### ###
2005-Jul-04 Mon 1.74 1.78 1.725 1.775 66,285 ### ### ### ###
2005-Jul-01 Fri 1.725 1.76 1.725 1.75 34,489 ### ### ### 0.1
2005-Jun-30 Thu 1.7 1.725 ### 1.725 ### ### ###
2005-Jun-29 Wed ### 1.72 ### ### 137,325 ### 73.1 73.1 0.0
2005-Jun-28 Tue 1.7 1.75 ### 1.74 174,075 ### ### ### 0.1
2005-Jun-27 Mon ### ### 1.645 ### 207,629 170,774 ### ### 0.0
2005-Jun-24 Fri ### 1.76 1.645 1.76 95.2 95.2 0.1
2005-Jun-23 Thu 1.85 1.85 1.5 1.7 1,165,929 ### ### ### ###
2005-Jun-22 Wed ### 1.925 1.88 ### 37.0 37.0 0.0
2005-Jun-21 Tue 1.88 ### 1.88 1.88 ### ### 0.1
2005-Jun-20 Mon 1.86 1.88 1.85 1.88 53,223 ### ### ### 0.1
2005-Jun-17 Fri 1.855 1.88 1.85 1.86 ### ### 0.1
2005-Jun-16 Thu 1.85 ### 1.85 1.855 63,647 58,873 71.2 71.2 0.1
2005-Jun-15 Wed 1.84 1.86 1.81 1.85 141,948 260,474 ### ### 0.1
2005-Jun-14 Tue 1.855 1.89 1.85 1.85 ### ### 0.1
2005-Jun-10 Fri 1.86 1.87 1.86 1.87 72.7 72.7 ###
2005-Jun-09 Thu ### ### 1.86 1.88 34,659 ### 25.2 25.2 0.1
2005-Jun-08 Wed ### ### ### ### 22.9 22.9 0.0
2005-Jun-07 Tue ### ### ### ### 51,689 0 ### ### 0.0
2005-Jun-06 Mon ### ### 1.88 ### ### ### 0.0
2005-Jun-03 Fri 1.88 ### 1.875 1.88 238,627 ### 66.6 66.6 0.1
2005-Jun-02 Thu ### ### 1.88 1.88 ### ### 0.1
2005-Jun-01 Wed ### ### 1.87 1.87 37,448 ### 20.2 20.2 ###
2005-May-31 Tue 1.885 ### 1.88 1.88 ### ### 0.1
2005-May-30 Mon ### ### ### 1.85 ### ### 0.1
2005-May-27 Fri 1.75 1.76 1.74 1.75 270,652 473,641 66.2 66.2 0.1
2005-May-26 Thu 1.78 1.78 ### 1.74 13.4 13.4 0.1
2005-May-25 Wed 1.77 ### 1.77 1.77 70.5 70.5 ###
2005-May-24 Tue 1.725 1.79 1.725 1.775 92,920 ### 86.3 86.3 ###
2005-May-23 Mon ### 1.76 ### ### ### ### 0.0
2005-May-20 Fri 1.76 ### ### ### ### ### 0.0
2005-May-19 Thu 1.72 ### 1.72 ### 54,220 46,629 ### ### 0.0
2005-May-18 Wed 1.72 1.72 ### 1.7 22.7 22.7 ###
2005-May-17 Tue 1.77 1.77 ### ### ### ### 0.0
2005-May-16 Mon 1.8 1.8 1.78 1.785 ### ### 0.1
2005-May-13 Fri 1.81 1.81 1.78 1.78 19.4 19.4 0.1
2005-May-12 Thu 1.755 1.8 1.74 1.79 123,783 ### ### ### 0.1
2005-May-11 Wed 1.73 1.785 1.73 1.74 ### ### 0.1
2005-May-10 Tue 1.79 1.79 1.72 1.72 121,647 ### ### ### 0.1
2005-May-09 Mon 1.72 1.75 1.71 1.75 83.9 83.9 0.1
2005-May-06 Fri 1.74 1.76 1.71 1.71 88,241 ### 15.7 15.7 0.1
2005-May-05 Thu ### ### ### 1.71 87,140 0 ### ### 0.1
2005-May-04 Wed 1.75 1.75 ### 1.655 ### ### 0.1
2005-May-03 Tue 1.77 1.775 1.75 1.75 501,271 ### ### ### 0.1
2005-May-02 Mon 1.8 ### 1.8 1.8 76.1 76.1 0.1
2005-Apr-29 Fri 1.75 1.8 1.71 1.8 ### ### 0.1
2005-Apr-28 Thu 1.81 1.81 1.75 1.76 17.1 17.1 0.1
2005-Apr-27 Wed ### ### 1.8 1.83 ### ### ###
2005-Apr-26 Tue 1.975 ### ### ### 26.1 26.1 0.0
2005-Apr-22 Fri ### ### ### ### 81,252 0 74.6 74.6 0.0
2005-Apr-21 Thu ### ### ### ### ### ### 0.0
2005-Apr-20 Wed ### ### ### ### ### ### 0.0
2005-Apr-19 Tue ### ### ### ### 69.6 69.6 0.0
2005-Apr-18 Mon ### 1.955 1.75 ### 272,442 ### ### ### 0.0
2005-Apr-15 Fri ### ### ### ### 85.6 85.6 0.0
2005-Apr-14 Thu ### ### ### ### 31.3 31.3 0.0
2005-Apr-13 Wed ### ### ### ### 88.8 88.8 0.0
2005-Apr-12 Tue ### ### ### ### 103,229 0 ### ### 0.0
2005-Apr-11 Mon ### ### 1.955 ### 160,181 156,576 ### ### 0.0
2005-Apr-08 Fri 2 ### ### 2 125,383 0 ### ### 0.1
2005-Apr-07 Thu ### ### ### 2 567,921 0 16.5 16.5 0.1
2005-Apr-06 Wed ### ### ### ### 17.6 17.6 0.0
2005-Apr-05 Tue ### 2.21 ### ### 58,671 ### 31.7 31.7 0.0
2005-Apr-04 Mon 2.2 2.21 2.2 2.21 37,784 ### ### ### 0.2
2005-Apr-01 Fri 2.21 2.21 2.2 2.2 62,070 ### ### ### 0.2
2005-Mar-31 Thu 2.22 2.22 2.2 2.22 64.4 64.4 0.2
2005-Mar-30 Wed 2.22 2.23 2.21 2.22 ### ### 0.2
2005-Mar-29 Tue 2.21 2.29 2.21 2.29 ### ### ###
2005-Mar-24 Thu ### ### ### 2.24 8.4 8.4 ###
2005-Mar-23 Wed ### ### ### ### 219,841 0 ### ### 0.0
2005-Mar-22 Tue ### ### ### ### 143,227 0 76.4 76.4 0.0
2005-Mar-21 Mon ### ### ### ### 71,340 0 ### ### 0.0
2005-Mar-18 Fri ### ### ### ### 83,575 0 64.3 64.3 0.0
2005-Mar-17 Thu ### ### ### ### 81.1 81.1 0.0
2005-Mar-16 Wed ### ### ### ### 222,929 0 70.2 70.2 0.0
2005-Mar-15 Tue ### ### ### ### 38,982 0 ### ### 0.0
2005-Mar-14 Mon ### ### 2.26 ### ### ### 0.0
2005-Mar-11 Fri 2.26 ### 2.25 ### 1,257,876 ### ### ### 0.0
2005-Mar-10 Thu 2.2 2.26 ### 2.25 86.4 86.4 ###
2005-Mar-09 Wed ### ### ### ### ### ### 0.0
2005-Mar-08 Tue ### ### ### ### 454,880 0 68.8 68.8 0.0
2005-Mar-07 Mon ### ### ### ### 71.0 71.0 0.0
2005-Mar-04 Fri ### ### ### ### ### ### 0.0
2005-Mar-03 Thu ### ### ### ### 172,627 0 19.4 19.4 0.0
2005-Mar-02 Wed ### ### ### ### 178,154 0 71.2 71.2 0.0
2005-Mar-01 Tue ### ### ### ### 192,370 0 ### ### 0.0
2005-Feb-28 Mon 2.29 ### 2.27 ### 82.2 82.2 0.0
2005-Feb-25 Fri ### ### 2.28 ### 80,470 ### 21.2 21.2 0.0
2005-Feb-24 Thu 2.44 2.45 ### ### 11.1 11.1 0.0
2005-Feb-23 Wed 2.44 2.48 2.43 2.43 663,370 1,628,573 ### ### ###
2005-Feb-22 Tue 2.41 2.45 2.41 2.44 434,384 1,055,553 85.0 85.0 0.2
2005-Feb-21 Mon ### ### ### ### 83.6 83.6 0.0
2005-Feb-18 Fri 2.29 ### 2.27 ### 46,372 ### 72.8 72.8 0.0
2005-Feb-17 Thu 2.28 2.29 2.26 2.26 28.7 28.7 ###
2005-Feb-16 Wed 2.26 2.28 2.26 2.26 73.6 73.6 ###
2005-Feb-15 Tue 2.25 2.26 2.25 2.25 63,125 142,346 73.7 73.7 ###
2005-Feb-14 Mon 2.26 2.29 2.25 2.25 24,679 56,021 35.9 35.9 ###
2005-Feb-11 Fri 2.25 2.26 2.25 2.26 ### ### ###
2005-Feb-10 Thu 2.24 2.27 2.22 2.26 85,788 ### ### ### ###
2005-Feb-09 Wed 2.29 2.29 2.24 2.24 18.0 18.0 ###
2005-Feb-08 Tue ### ### 2.25 2.28 74,952 84,321 ### ### 0.2
2005-Feb-07 Mon ### ### ### ### 35.7 35.7 0.0
2005-Feb-04 Fri 2.29 ### 2.29 ### 123,022 ### 87.3 87.3 0.0
2005-Feb-03 Thu 2.27 ### 2.27 2.29 74.5 74.5 ###
2005-Feb-02 Wed 2.26 2.28 2.25 2.28 77.0 77.0 0.2
2005-Feb-01 Tue 2.28 2.28 2.24 2.25 ### ### ###
2005-Jan-31 Mon 2.27 ### 2.25 2.25 28.8 28.8 ###
2005-Jan-28 Fri 2.24 2.25 2.23 2.25 34,054 76,280 ### ### ###
2005-Jan-27 Thu 2.23 2.24 2.2 2.24 58,283 129,388 70.1 70.1 ###
2005-Jan-25 Tue 2.24 2.25 2.22 2.23 ### ### ###
2005-Jan-24 Mon 2.26 2.26 2.22 2.25 97,050 ### ### ### ###
2005-Jan-21 Fri 2.27 2.29 2.25 2.25 ### ### ###
2005-Jan-20 Thu 2.26 2.27 2.25 2.27 81,625 184,472 76.0 76.0 0.2
2005-Jan-19 Wed 2.23 2.24 2.22 2.24 101,757 ### ### ### ###
2005-Jan-18 Tue 2.24 2.24 ### 2.2 47,179 52,840 20.0 20.0 0.2
2005-Jan-17 Mon ### ### 2.25 2.26 12.4 12.4 ###
2005-Jan-14 Fri ### ### ### ### ### ### 0.0
2005-Jan-13 Thu ### ### ### ### ### ### 0.0
2005-Jan-12 Wed ### ### 2.28 ### ### ### 0.0
2005-Jan-11 Tue 2.26 ### 2.25 2.26 145,878 ### ### ### ###
2005-Jan-10 Mon 2.27 2.28 2.24 2.26 67,276 152,043 ### ### ###
2005-Jan-07 Fri 2.27 2.28 2.25 2.27 36,983 ### ### ### 0.2
2005-Jan-06 Thu 2.2 2.28 2.2 2.28 ### ### 0.2
2005-Jan-05 Wed ### 2.2 ### 2.2 116,524 128,176 ### ### 0.2
2005-Jan-04 Tue ### ### ### ### 115,375 0 ### ### 0.0
2004-Dec-31 Fri ### ### ### ### ### ### 0.0
2004-Dec-30 Thu ### ### ### ### 73.2 73.2 0.0
2004-Dec-29 Wed ### ### ### ### 72.7 72.7 0.0
2004-Dec-24 Fri ### ### ### ### ### ### 0.0
2004-Dec-23 Thu ### ### ### ### ### ### 0.0
2004-Dec-22 Wed ### ### ### ### 46,085 0 ### ### 0.0
2004-Dec-21 Tue ### ### ### ### 426,153 0 ### ### 0.0
2004-Dec-20 Mon ### ### ### ### 72.0 72.0 0.0
2004-Dec-17 Fri ### ### ### ### 94,958 0 89.1 89.1 0.0
2004-Dec-16 Thu 2 ### 2 ### 29,278 29,278 79.6 79.6 0.0
2004-Dec-15 Wed 2 ### ### 2 162,956 0 70.2 70.2 0.1
2004-Dec-14 Tue ### 2 ### 2 122,942 122,942 ### ### 0.1
2004-Dec-13 Mon ### ### ### ### 29.9 29.9 0.0
2004-Dec-10 Fri ### ### ### ### 31.9 31.9 0.0
2004-Dec-09 Thu ### 2 ### ### 102,525 102,525 74.1 74.1 0.0
2004-Dec-08 Wed ### ### ### ### 8.1 8.1 0.0
2004-Dec-07 Tue ### ### ### ### 86,452 0 ### ### 0.0
2004-Dec-06 Mon ### ### ### ### 160,786 0 25.8 25.8 0.0
2004-Dec-03 Fri ### ### ### ### ### ### 0.0
2004-Dec-02 Thu 2 ### 2 2 ### ### 0.1
2004-Dec-01 Wed ### 2 ### ### ### ### 0.0
2004-Nov-30 Tue 2 2 ### ### 51,774 51,774 25.3 25.3 0.0
2004-Nov-29 Mon ### ### ### ### 28.1 28.1 0.0
2004-Nov-26 Fri ### ### ### ### 20.4 20.4 0.0
2004-Nov-25 Thu ### ### ### ### 30.2 30.2 0.0
2004-Nov-24 Wed ### 2 ### ### 88.4 88.4 0.0
2004-Nov-23 Tue ### ### 1.84 ### 135,243 124,423 ### ### 0.0
2004-Nov-22 Mon ### ### ### ### 83,051 0 ### ### 0.0
2004-Nov-19 Fri ### ### ### ### ### ### 0.0
2004-Nov-18 Thu ### ### ### ### 112,183 0 20.5 20.5 0.0
2004-Nov-17 Wed ### ### ### ### 77,243 0 73.1 73.1 0.0
2004-Nov-16 Tue ### ### ### ### ### ### 0.0
2004-Nov-15 Mon ### ### ### ### ### ### 0.0
2004-Nov-12 Fri 1.89 ### 1.89 ### 93.1 93.1 0.0
2004-Nov-11 Thu 1.87 1.89 1.87 1.89 61,946 116,458 ### ### ###
2004-Nov-10 Wed 1.88 ### 1.87 1.87 88,222 82,487 ### ### ###
2004-Nov-09 Tue 1.88 ### 1.86 1.87 30.1 30.1 ###
2004-Nov-08 Mon 1.89 ### 1.86 1.89 30,056 27,952 ### ### ###
2004-Nov-05 Fri 1.87 ### 1.85 1.89 76.3 76.3 ###
2004-Nov-04 Thu 1.89 ### 1.87 1.89 87,573 81,880 ### ### ###
2004-Nov-03 Wed ### ### 1.89 1.89 223,787 211,478 ### ### ###
2004-Nov-02 Tue 1.89 ### 1.88 ### ### ### 0.0
2004-Nov-01 Mon ### ### 1.89 ### 35,859 33,886 71.5 71.5 0.0
2004-Oct-29 Fri ### ### 1.89 ### 28,253 ### 79.7 79.7 0.0
2004-Oct-28 Thu ### ### 1.89 ### 116,771 110,348 27.7 27.7 0.0
2004-Oct-27 Wed 1.87 ### 1.87 ### ### ### 0.0
2004-Oct-26 Tue 1.88 1.89 1.87 1.88 77,451 ### ### ### 0.1
2004-Oct-25 Mon 1.87 1.87 1.87 1.87 72.5 72.5 ###
2004-Oct-22 Fri 1.89 ### 1.86 1.86 15.9 15.9 0.1
2004-Oct-21 Thu 1.87 1.89 1.87 1.87 26,587 49,983 ### ### ###
2004-Oct-20 Wed 1.87 ### 1.87 1.87 ### ### ###
2004-Oct-19 Tue 1.89 ### 1.86 ### 87,984 81,825 74.4 74.4 0.0
2004-Oct-18 Mon 1.86 1.89 1.86 1.89 ### ### ###
2004-Oct-15 Fri ### ### 1.85 1.87 12.7 12.7 ###
2004-Oct-14 Thu ### ### 1.88 1.88 83,648 78,629 ### ### 0.1
2004-Oct-13 Wed ### ### ### ### ### ### 0.0
2004-Oct-12 Tue ### ### ### ### ### ### 0.0
2004-Oct-11 Mon ### ### ### ### 69.7 69.7 0.0
2004-Oct-08 Fri 1.86 ### 1.86 ### 149,550 139,081 ### ### 0.0
2004-Oct-07 Thu 1.81 1.88 1.81 1.85 85.2 85.2 0.1
2004-Oct-06 Wed 1.8 1.8 1.79 1.8 69.2 69.2 0.1
2004-Oct-05 Tue 1.78 1.79 1.78 1.79 110,250 ### ### ### 0.1
2004-Oct-04 Mon 1.78 1.79 1.78 1.79 75.0 75.0 0.1
2004-Oct-01 Fri 1.8 1.8 1.78 1.78 23.7 23.7 0.1
2004-Sep-30 Thu 1.8 1.81 1.79 1.81 72,571 130,627 ### ### ###
2004-Sep-29 Wed 1.8 1.8 1.78 1.8 36,140 ### 65.6 65.6 0.1
2004-Sep-28 Tue 1.79 1.8 1.79 1.79 68.7 68.7 0.1
2004-Sep-27 Mon 1.78 1.8 1.78 1.79 40,021 ### 76.9 76.9 0.1
2004-Sep-24 Fri 1.8 1.8 1.75 1.8 136,970 243,121 74.0 74.0 0.1
2004-Sep-23 Thu 1.8 1.81 1.78 1.8 22,872 41,055 ### ### 0.1
2004-Sep-22 Wed 1.8 1.81 1.79 1.8 66.5 66.5 0.1
2004-Sep-21 Tue 1.84 1.84 1.79 1.79 ### ### 0.1
2004-Sep-20 Mon 1.84 1.84 1.84 1.84 61,454 113,075 72.4 72.4 ###
2004-Sep-17 Fri 1.84 1.85 1.84 1.84 ### ### ###
2004-Sep-16 Thu 1.85 1.85 1.83 1.84 36,452 67,071 20.8 20.8 ###
2004-Sep-15 Wed 1.78 1.85 1.78 1.81 ### ### ###
2004-Sep-14 Tue 1.74 1.77 1.73 1.77 63,320 ### 82.9 82.9 ###
2004-Sep-13 Mon 1.72 1.76 1.7 1.76 ### ### 0.1
2004-Sep-10 Fri 1.8 1.8 1.7 1.77 ### ### ###
2004-Sep-09 Thu 1.84 1.85 1.8 1.81 ### ### ###
2004-Sep-08 Wed 1.86 1.88 1.85 1.85 163,645 ### ### ### 0.1
2004-Sep-07 Tue 1.89 1.89 1.85 1.86 23,250 43,477 ### ### 0.1
2004-Sep-06 Mon ### ### 1.85 1.85 105,575 97,656 ### ### 0.1
2004-Sep-03 Fri ### ### ### ### 25,549 0 28.3 28.3 0.0
2004-Sep-02 Thu ### ### ### ### 145,441 0 83.5 83.5 0.0
2004-Sep-01 Wed ### ### 1.89 ### 47,745 ### ### ### 0.0
2004-Aug-31 Tue ### ### ### ### 79.4 79.4 0.0
2004-Aug-30 Mon ### ### 1.89 1.89 9.6 9.6 ###
2004-Aug-27 Fri ### ### ### ### 31,644 0 89.8 89.8 0.0
2004-Aug-26 Thu 1.89 ### 1.89 ### 60,320 ### ### ### 0.0
2004-Aug-25 Wed 1.84 1.89 1.83 1.89 89.4 89.4 ###
2004-Aug-24 Tue 1.83 1.85 1.83 1.84 217,670 ### ### ### ###
2004-Aug-23 Mon 1.85 1.89 1.81 1.84 171,671 ### ### ### ###
2004-Aug-20 Fri 1.84 1.85 1.83 1.85 64,845 ### 69.9 69.9 0.1
2004-Aug-19 Thu 1.79 1.82 1.79 1.82 73,754 133,125 ### ### ###
2004-Aug-18 Wed 1.79 1.81 1.78 1.78 29.5 29.5 0.1
2004-Aug-17 Tue 1.77 1.79 1.77 1.78 32,082 ### ### ### 0.1
2004-Aug-16 Mon 1.78 1.78 1.76 1.77 32.4 32.4 ###
2004-Aug-13 Fri 1.75 1.76 1.75 1.76 77.1 77.1 0.1
2004-Aug-12 Thu 1.76 1.78 1.75 1.75 63,975 ### 29.3 29.3 0.1
2004-Aug-11 Wed 1.78 1.79 1.76 1.76 40,350 71,621 24.2 24.2 0.1
2004-Aug-10 Tue 1.82 1.83 1.76 1.78 40,344 ### 15.3 15.3 0.1
2004-Aug-09 Mon 1.84 1.84 1.8 1.82 25.0 25.0 ###
2004-Aug-06 Fri 1.87 1.87 1.82 1.82 112,924 208,344 ### ### ###
2004-Aug-05 Thu 1.87 1.88 1.85 1.88 90,981 169,679 ### ### 0.1
2004-Aug-04 Wed 1.88 1.89 1.85 1.88 92,772 173,483 ### ### 0.1
2004-Aug-03 Tue 1.88 ### 1.85 1.86 165,653 153,229 ### ### 0.1
2004-Aug-02 Mon 1.76 1.87 1.76 1.85 ### ### 0.1
2004-Jul-30 Fri 1.84 1.84 1.71 1.75 ### ### 0.1
2004-Jul-29 Thu 1.78 ### 1.77 1.84 147,649 ### 91.2 91.2 ###
2004-Jul-28 Wed 1.72 1.77 1.71 1.76 654,723 ### ### ### 0.1
2004-Jul-27 Tue ### 1.76 ### ### 1,246,949 ### 88.2 88.2 0.0
2004-Jul-26 Mon 1.58 ### 1.58 1.58 98,722 ### 74.4 74.4 0.1
2004-Jul-23 Fri 1.57 1.58 1.57 1.57 ### ### 0.1
2004-Jul-22 Thu 1.58 1.58 1.57 1.57 26.1 26.1 0.1
2004-Jul-21 Wed 1.58 1.58 1.57 1.57 46,359 ### ### ### 0.1
2004-Jul-20 Tue 1.57 1.58 1.56 1.58 ### ### 0.1
2004-Jul-19 Mon 1.55 1.58 1.54 1.57 81.1 81.1 0.1
2004-Jul-16 Fri 1.53 1.55 1.53 1.55 81.7 81.7 ###
2004-Jul-15 Thu 1.51 1.53 1.51 1.52 19,488 29,621 ### ### 0.1
2004-Jul-14 Wed 1.54 1.55 1.51 1.51 17.5 17.5 0.1
2004-Jul-13 Tue 1.52 1.54 1.52 1.54 88,372 ### ### ### ###
2004-Jul-12 Mon 1.49 1.52 1.49 1.51 ### ### 0.1
2004-Jul-09 Fri 1.48 1.51 1.48 1.49 49,122 ### ### ### ###
2004-Jul-08 Thu 1.47 1.48 1.47 1.47 89,987 ### 67.6 67.6 ###
2004-Jul-07 Wed 1.47 1.49 1.47 1.49 ### ### ###
2004-Jul-06 Tue 1.48 1.5 1.47 1.47 38,146 56,646 20.8 20.8 ###
2004-Jul-05 Mon 1.48 1.49 1.48 1.48 66.4 66.4 0.1
2004-Jul-02 Fri 1.48 1.48 1.47 1.48 25,941 ### ### ### 0.1
2004-Jul-01 Thu 1.48 1.49 1.48 1.48 36,647 54,420 ### ### 0.1
2004-Jun-30 Wed 1.48 1.49 1.48 1.48 ### ### 0.1
2004-Jun-29 Tue 1.48 1.48 1.48 1.48 70.2 70.2 0.1
2004-Jun-28 Mon 1.48 1.5 1.48 1.48 74.2 74.2 0.1
2004-Jun-25 Fri 1.49 1.49 1.48 1.48 ### ### 0.1
2004-Jun-24 Thu 1.46 1.49 1.46 1.49 49,948 73,673 88.4 88.4 ###
2004-Jun-23 Wed 1.45 1.45 1.45 1.45 71.5 71.5 ###
2004-Jun-22 Tue 1.44 1.45 1.44 1.45 ### ### ###
2004-Jun-21 Mon 1.44 1.45 1.42 1.45 175,546 ### 77.3 77.3 ###
2004-Jun-18 Fri 1.44 1.45 1.44 1.44 12,623 18,240 71.7 71.7 0.1
2004-Jun-17 Thu 1.42 1.44 1.42 1.43 57,348 ### 73.9 73.9 0.1
2004-Jun-16 Wed 1.44 1.45 1.43 1.43 ### ### 0.1
2004-Jun-15 Tue 1.48 1.48 1.45 1.45 ### ### ###
2004-Jun-14 Mon 1.46 1.48 1.46 1.48 26,050 ### 82.6 82.6 0.1
2004-Jun-11 Fri 1.46 1.48 1.46 1.48 26,050 ### 82.7 82.7 0.1
2004-Jun-10 Thu 1.46 1.48 1.46 1.48 ### ### 0.1
2004-Jun-09 Wed 1.46 1.48 1.45 1.46 ### ### 0.1
2004-Jun-08 Tue 1.49 1.49 1.42 1.46 ### ### 0.1
2004-Jun-07 Mon 1.56 1.56 1.5 1.5 ### ### 0.1
2004-Jun-04 Fri 1.55 1.56 1.55 1.56 ### ### ###
2004-Jun-03 Thu 1.59 ### 1.55 1.55 ### ### ###
2004-Jun-02 Wed 1.54 1.58 1.53 1.58 ### ### 0.1
2004-Jun-01 Tue 1.53 1.54 1.53 1.54 197,757 303,556 ### ### ###
2004-May-31 Mon 1.54 1.54 1.53 1.53 1,006,024 1,544,246 ### ### ###
2004-May-28 Fri 1.53 1.55 1.52 1.53 135,989 208,743 ### ### ###
2004-May-27 Thu 1.54 1.54 1.53 1.53 ### ### ###
2004-May-26 Wed 1.53 1.54 1.53 1.53 68,057 ### ### ### ###
2004-May-25 Tue 1.54 1.54 1.53 1.53 ### ### ###
2004-May-24 Mon 1.53 1.56 1.52 1.54 142,659 ### ### ### ###
2004-May-21 Fri 1.54 1.54 1.52 1.52 16.5 16.5 0.1
2004-May-20 Thu 1.51 1.53 1.51 1.53 131,129 ### 82.6 82.6 ###
2004-May-19 Wed 1.49 1.52 1.49 1.52 101,721 ### ### ### 0.1
2004-May-18 Tue 1.45 1.49 1.45 1.49 50,953 ### ### ### ###
2004-May-17 Mon 1.48 1.49 1.45 1.45 19.4 19.4 ###
2004-May-14 Fri 1.47 1.5 1.47 1.49 ### ### ###
2004-May-13 Thu 1.44 1.47 1.44 1.47 87.6 87.6 ###
2004-May-12 Wed 1.42 1.44 1.42 1.43 74.6 74.6 0.1
2004-May-11 Tue 1.45 1.45 1.41 1.42 ### ### ###
2004-May-10 Mon 1.5 1.5 1.45 1.45 ### ### ###
2004-May-07 Fri 1.51 1.53 1.5 1.5 ### ### 0.1
2004-May-06 Thu 1.57 ### 1.52 1.52 10.6 10.6 0.1
2004-May-05 Wed 1.46 1.55 1.45 1.55 95.1 95.1 ###
2004-May-04 Tue 1.47 1.49 1.46 1.49 117,481 173,284 ### ### ###
2004-May-03 Mon 1.45 1.46 1.45 1.46 83.4 83.4 0.1
2004-Apr-30 Fri 1.46 1.49 1.44 1.44 21.8 21.8 0.1
2004-Apr-29 Thu 1.45 1.46 1.44 1.46 ### ### 0.1
2004-Apr-28 Wed 1.45 1.46 1.44 1.45 118,026 ### ### ### ###
2004-Apr-27 Tue 1.44 1.45 1.44 1.45 161,679 233,626 ### ### ###
2004-Apr-26 Mon 1.44 1.44 1.41 1.44 ### ### 0.1
2004-Apr-23 Fri 1.44 1.44 1.42 1.43 61,578 88,056 ### ### 0.1
2004-Apr-22 Thu 1.45 1.45 ### 1.43 62,742 45,487 ### ### 0.1
2004-Apr-21 Wed ### 1.45 ### 1.45 95.1 95.1 ###
2004-Apr-20 Tue 1.41 1.41 ### ### ### ### 0.0
2004-Apr-19 Mon 1.41 1.41 1.4 1.4 108,277 152,129 ### ### ###
2004-Apr-16 Fri 1.4 1.41 1.4 1.41 ### ### ###
2004-Apr-15 Thu 1.4 1.41 ### 1.4 ### ### ###
2004-Apr-14 Wed ### ### ### ### 9,749 0 30.1 30.1 0.0
2004-Apr-13 Tue ### ### ### ### 31.5 31.5 0.0
2004-Apr-08 Thu ### ### ### ### ### ### 0.0
2004-Apr-07 Wed ### ### ### ### 32,850 0 77.0 77.0 0.0
2004-Apr-06 Tue ### ### ### ### 32,657 0 ### ### 0.0
2004-Apr-05 Mon ### ### ### ### 95,355 0 77.3 77.3 0.0
2004-Apr-02 Fri ### ### ### ### 74,980 0 ### ### 0.0
2004-Apr-01 Thu ### ### ### ### 21,753 0 ### ### 0.0
2004-Mar-31 Wed ### ### ### ### 125,952 0 ### ### 0.0
2004-Mar-30 Tue ### ### ### ### 26.0 26.0 0.0
2004-Mar-29 Mon ### ### ### ### 29.9 29.9 0.0
2004-Mar-26 Fri ### ### ### ### 60,027 0 ### ### 0.0
2004-Mar-25 Thu ### ### ### ### ### ### 0.0
2004-Mar-24 Wed ### ### ### ### 96,226 0 73.2 73.2 0.0
2004-Mar-23 Tue ### ### ### ### ### ### 0.0
2004-Mar-22 Mon ### ### ### ### 25.2 25.2 0.0
2004-Mar-19 Fri ### ### ### ### 79.7 79.7 0.0
2004-Mar-18 Thu ### ### ### ### 91,829 0 74.7 74.7 0.0
2004-Mar-17 Wed ### ### ### ### 147,348 0 67.8 67.8 0.0
2004-Mar-16 Tue ### ### 1.28 ### 157,129 ### ### ### 0.0
2004-Mar-15 Mon 1.24 ### 1.24 ### 166,975 103,524 95.7 95.7 0.0
2004-Mar-12 Fri 1.28 1.29 1.27 1.27 123,247 157,756 29.3 29.3 ###
2004-Mar-11 Thu 1.28 ### 1.27 1.28 72.2 72.2 ###
2004-Mar-10 Wed 1.29 ### 1.27 1.28 ### ### ###
2004-Mar-09 Tue 1.28 1.29 1.28 1.29 ### ### 0.1
2004-Mar-08 Mon 1.28 1.29 1.27 1.28 87,746 ### ### ### ###
2004-Mar-05 Fri ### ### ### ### ### ### 0.0
2004-Mar-04 Thu 1.28 1.28 1.22 1.26 167,350 209,187 ### ### ###
2004-Mar-03 Wed ### ### 1.28 ### 180,125 115,280 71.3 71.3 0.0
2004-Mar-02 Tue ### ### ### ### 85,058 0 34.3 34.3 0.0
2004-Mar-01 Mon ### ### ### ### 18.3 18.3 0.0
2004-Feb-27 Fri ### ### ### ### ### ### 0.0
2004-Feb-26 Thu ### ### ### ### 161,455 0 73.5 73.5 0.0
2004-Feb-25 Wed ### ### ### ### ### ### 0.0
2004-Feb-24 Tue ### ### ### ### ### ### 0.0
2004-Feb-23 Mon ### ### ### ### 796,151 0 24.8 24.8 0.0
2004-Feb-20 Fri ### ### ### ### 509,221 0 74.6 74.6 0.0
2004-Feb-19 Thu 1.45 1.45 1.2 ### ### ### 0.0
2004-Feb-18 Wed 1.45 1.45 1.42 1.42 ### ### ###
2004-Feb-17 Tue 1.43 1.45 1.41 1.41 18.2 18.2 ###
2004-Feb-16 Mon 1.4 1.42 1.4 1.42 80,743 113,847 ### ### ###
2004-Feb-13 Fri 1.4 1.42 1.4 1.4 ### ### ###
2004-Feb-12 Thu 1.4 1.42 1.4 1.4 35,020 49,378 64.3 64.3 ###
2004-Feb-11 Wed 1.41 1.41 1.4 1.4 49,874 70,072 27.0 27.0 ###
2004-Feb-10 Tue 1.42 1.42 1.41 1.41 ### ### ###
2004-Feb-09 Mon 1.42 1.43 1.42 1.43 5,050 ### 76.7 76.7 0.1
2004-Feb-06 Fri 1.42 1.44 1.41 1.44 29,629 42,221 79.6 79.6 0.1
2004-Feb-05 Thu 1.45 1.46 1.44 1.46 ### ### 0.1
2004-Feb-04 Wed 1.4 1.45 1.4 1.45 85,570 ### 92.9 92.9 ###
2004-Feb-03 Tue 1.4 1.41 1.4 1.4 162,143 ### 75.7 75.7 ###
2004-Feb-02 Mon 1.41 1.41 1.4 1.41 239,854 ### 73.1 73.1 ###
2004-Jan-30 Fri 1.42 1.43 1.4 1.41 18,080 25,583 ### ### ###
2004-Jan-29 Thu 1.43 1.43 ### 1.43 32,556 23,277 71.9 71.9 0.1
2004-Jan-28 Wed 1.44 1.45 1.42 1.43 763,372 ### ### ### 0.1
2004-Jan-27 Tue 1.44 1.46 1.44 1.44 78.7 78.7 0.1
2004-Jan-23 Fri 1.45 1.46 1.42 1.46 23,777 ### ### ### 0.1
2004-Jan-22 Thu 1.47 1.48 1.45 1.45 20.2 20.2 ###
2004-Jan-21 Wed 1.47 1.47 1.41 1.47 54,687 78,749 70.2 70.2 ###
2004-Jan-20 Tue 1.46 1.47 1.44 1.47 ### ### ###
2004-Jan-19 Mon 1.44 1.46 1.44 1.46 82.6 82.6 0.1
2004-Jan-16 Fri 1.42 1.44 1.41 1.44 47,775 68,079 82.8 82.8 0.1
2004-Jan-15 Thu 1.4 1.42 1.4 1.42 76,080 107,272 79.9 79.9 ###
2004-Jan-14 Wed 1.41 1.41 1.4 1.4 144,346 ### ### ### ###
2004-Jan-13 Tue 1.41 1.42 1.41 1.41 44,040 ### ### ### ###
2004-Jan-12 Mon 1.43 1.44 1.41 1.41 88,170 125,642 ### ### ###
2004-Jan-09 Fri 1.42 1.44 1.42 1.43 ### ### 0.1
2004-Jan-08 Thu 1.42 1.42 1.41 1.41 27.9 27.9 ###
2004-Jan-07 Wed 1.42 1.42 1.41 1.41 32.5 32.5 ###
2004-Jan-06 Tue ### 1.41 ### 1.41 213,973 150,850 ### ### ###
2004-Jan-05 Mon ### 1.4 ### ### 31,624 ### 75.4 75.4 0.0
2004-Jan-02 Fri ### 1.4 ### 1.4 108,280 ### ### ### ###
2003-Dec-31 Wed 1.43 1.44 1.41 1.41 14.1 14.1 ###
2003-Dec-30 Tue 1.44 1.45 1.43 1.44 399,783 575,687 ### ### 0.1
2003-Dec-29 Mon 1.46 1.46 1.44 1.44 63,828 92,550 ### ### 0.1
2003-Dec-24 Wed 1.44 1.46 1.44 1.46 32,476 ### 82.6 82.6 0.1
2003-Dec-23 Tue 1.45 1.45 1.44 1.44 ### ### 0.1
2003-Dec-22 Mon 1.47 1.47 1.43 1.45 51,084 74,071 19.5 19.5 ###
2003-Dec-19 Fri 1.43 1.47 1.43 1.47 88.0 88.0 ###
2003-Dec-18 Thu 1.43 1.44 1.43 1.43 78.4 78.4 0.1
2003-Dec-17 Wed 1.43 1.43 1.43 1.43 72.7 72.7 0.1
2003-Dec-16 Tue 1.43 1.44 1.43 1.43 72.7 72.7 0.1
2003-Dec-15 Mon 1.42 1.43 1.42 1.43 ### ### 0.1
2003-Dec-12 Fri 1.42 1.43 1.42 1.42 52,829 75,281 ### ### ###
2003-Dec-11 Thu 1.4 1.43 1.4 1.42 ### ### ###
2003-Dec-10 Wed 1.4 1.41 1.4 1.4 75.6 75.6 ###
2003-Dec-09 Tue 1.4 1.41 ### 1.4 118,972 83,875 ### ### ###
2003-Dec-08 Mon 1.4 1.41 1.4 1.4 78,140 109,786 ### ### ###
2003-Dec-05 Fri 1.4 1.41 1.4 1.4 70.4 70.4 ###
2003-Dec-04 Thu 1.42 1.42 1.4 1.41 195,724 275,970 27.6 27.6 ###
2003-Dec-03 Wed ### 1.41 ### 1.4 80.9 80.9 ###
2003-Dec-02 Tue ### ### ### ### 345,020 0 ### ### 0.0
2003-Dec-01 Mon 1.4 1.41 ### ### ### ### 0.0
2003-Nov-28 Fri 1.45 1.45 1.4 1.4 97,486 ### 7.9 7.9 ###
2003-Nov-27 Thu 1.42 1.45 1.42 1.44 151,654 217,623 78.3 78.3 0.1
2003-Nov-26 Wed ### 1.42 ### 1.42 92.7 92.7 ###
2003-Nov-25 Tue ### ### ### ### ### ### 0.0
2003-Nov-24 Mon ### ### ### ### 138,352 0 ### ### 0.0
2003-Nov-21 Fri ### ### 1.28 ### 124,320 ### ### ### 0.0
2003-Nov-20 Thu ### ### 1.26 ### ### ### 0.0
2003-Nov-19 Wed 1.29 ### 1.29 ### 87.0 87.0 0.0
2003-Nov-18 Tue 1.26 ### 1.26 1.29 ### ### 0.1
2003-Nov-17 Mon 1.27 1.27 1.22 1.27 114,342 142,355 80.8 80.8 ###
2003-Nov-14 Fri 1.27 1.27 1.23 1.27 ### ### ###
2003-Nov-13 Thu 1.25 1.27 1.25 1.26 261,750 ### 76.6 76.6 ###
2003-Nov-12 Wed 1.24 1.24 1.2 1.24 364,472 444,655 74.7 74.7 0.1
2003-Nov-11 Tue 1.27 1.27 ### 1.25 444,875 ### ### ### ###
2003-Nov-10 Mon ### ### 1.27 ### 6.2 6.2 0.0
2003-Nov-07 Fri ### ### ### ### ### ### 0.0
2003-Nov-06 Thu ### 1.4 ### ### ### ### 0.0
2003-Nov-05 Wed ### ### ### ### ### ### 0.0
2003-Nov-04 Tue ### ### ### ### 74,886 0 75.7 75.7 0.0
2003-Nov-03 Mon 1.4 1.4 ### ### 174,942 122,459 11.3 11.3 0.0
2003-Oct-31 Fri 1.41 1.41 ### 1.4 32.8 32.8 ###
2003-Oct-30 Thu ### 1.42 ### 1.41 233,770 165,976 91.1 91.1 ###
2003-Oct-29 Wed 1.41 1.43 ### ### 316,458 ### 7.6 7.6 0.0
2003-Oct-28 Tue ### 1.44 ### 1.4 480,386 345,877 ### ### ###
2003-Oct-27 Mon ### ### ### ### ### ### 0.0
2003-Oct-24 Fri 1.29 ### 1.28 ### 229,089 ### 78.7 78.7 0.0
2003-Oct-23 Thu 1.28 1.29 1.28 1.28 ### ### ###
2003-Oct-22 Wed 1.29 1.29 1.27 1.28 1,159,972 ### ### ### ###
2003-Oct-21 Tue 1.28 1.29 1.27 1.28 392,756 502,727 ### ### ###
2003-Oct-20 Mon 1.27 1.29 1.27 1.27 707,475 ### 69.8 69.8 ###
2003-Oct-17 Fri 1.28 1.28 1.26 1.27 ### ### ###
2003-Oct-16 Thu 1.28 1.28 1.26 1.27 290,687 369,172 ### ### ###
2003-Oct-15 Wed 1.29 1.29 1.27 1.28 ### ### ###
2003-Oct-14 Tue 1.27 1.28 1.26 1.27 69.4 69.4 ###
2003-Oct-13 Mon 1.27 1.29 1.25 1.28 99,249 126,046 72.4 72.4 ###
2003-Oct-10 Fri 1.26 1.28 1.26 1.27 64,572 ### ### ### ###
2003-Oct-09 Thu 1.25 1.26 1.24 1.26 84,756 105,945 71.9 71.9 ###
2003-Oct-08 Wed 1.26 1.28 1.24 1.25 83,223 ### 23.9 23.9 ###
2003-Oct-07 Tue 1.29 ### 1.26 1.28 27.3 27.3 ###
2003-Oct-06 Mon ### ### 1.29 1.29 130,346 84,073 18.7 18.7 0.1
2003-Oct-03 Fri ### ### ### ### 35,878 0 ### ### 0.0
2003-Oct-02 Thu ### ### ### ### 153,850 0 ### ### 0.0
2003-Oct-01 Wed ### ### 1.28 ### ### ### 0.0
2003-Sep-30 Tue 1.27 ### 1.25 ### 90.3 90.3 0.0
2003-Sep-29 Mon 1.25 1.28 1.23 1.26 100,829 126,540 77.0 77.0 ###
2003-Sep-26 Fri ### 1.28 ### 1.23 91.3 91.3 0.1
2003-Sep-25 Thu 1.29 1.29 1.21 1.21 ### ### ###
2003-Sep-24 Wed 1.29 ### 1.28 1.28 962,944 616,284 ### ### ###
2003-Sep-23 Tue 1.2 1.28 ### 1.27 95.5 95.5 ###
2003-Sep-22 Mon ### 1.2 ### ### 461,928 277,156 89.0 89.0 0.0
2003-Sep-19 Fri ### ### ### ### ### ### 0.0
2003-Sep-18 Thu ### ### ### ### 408,344 0 ### ### 0.0
2003-Sep-17 Wed ### ### ### ### 180,876 0 ### ### 0.0
2003-Sep-16 Tue ### ### ### ### ### ### 0.0
2003-Sep-15 Mon ### ### ### ### 292,952 0 12.6 12.6 0.0
2003-Sep-12 Fri 1.2 1.2 ### ### 336,672 ### 12.6 12.6 0.0
2003-Sep-11 Thu 1.24 1.24 1.2 1.22 233,727 285,146 ### ### 0.1
2003-Sep-10 Wed ### 1.24 ### 1.24 524,371 ### 95.5 95.5 0.1
2003-Sep-09 Tue ### ### ### ### 475,881 0 76.4 76.4 0.0
2003-Sep-08 Mon ### ### ### ### ### ### 0.0
2003-Sep-05 Fri ### ### ### ### 423,627 0 ### ### 0.0
2003-Sep-04 Thu ### ### ### ### 555,676 0 82.4 82.4 0.0
2003-Sep-03 Wed ### ### ### ### 67.9 67.9 0.0
2003-Sep-02 Tue ### ### ### ### 28.8 28.8 0.0
2003-Sep-01 Mon ### ### ### ### 658,322 0 73.8 73.8 0.0
2003-Aug-29 Fri ### ### ### ### 68.6 68.6 0.0
2003-Aug-28 Thu ### ### ### ### 150,786 0 ### ### 0.0
2003-Aug-27 Wed ### ### ### ### 224,786 0 ### ### 0.0
2003-Aug-26 Tue ### ### ### ### 71.6 71.6 0.0
2003-Aug-25 Mon ### ### ### ### 17.5 17.5 0.0
2003-Aug-22 Fri ### ### ### ### 2,754,320 0 99.2 99.2 0.0
2003-Aug-21 Thu ### ### ### ### 71.5 71.5 0.0
2003-Aug-20 Wed ### ### 0.89 ### ### ### 0.0
2003-Aug-19 Tue 0.89 ### 0.88 0.89 190,971 84,027 70.4 70.4 ###
2003-Aug-18 Mon 0.89 ### 0.86 0.89 66.4 66.4 ###
2003-Aug-15 Fri 0.87 ### 0.87 ### 95,426 ### 87.1 87.1 0.0
2003-Aug-14 Thu 0.88 0.88 0.87 0.87 116,028 101,524 ### ### 0.1
2003-Aug-13 Wed 0.85 0.87 0.82 0.87 ### ### 0.1
2003-Aug-12 Tue 0.89 0.89 0.84 0.85 230,526 ### 7.5 7.5 ###
2003-Aug-11 Mon ### ### 0.88 0.88 189,221 83,257 ### ### 0.1
2003-Aug-08 Fri ### ### ### ### 75.3 75.3 0.0
2003-Aug-07 Thu ### ### ### ### 135,175 0 22.8 22.8 0.0
2003-Aug-06 Wed ### ### ### ### ### ### 0.0
2003-Aug-05 Tue ### ### ### ### ### ### 0.0
2003-Aug-04 Mon ### ### 0.86 0.89 19.6 19.6 ###
2003-Aug-01 Fri ### ### ### ### ### ### 0.0
2003-Jul-31 Thu ### ### ### ### 429,128 0 11.3 11.3 0.0
2003-Jul-30 Wed ### ### ### ### ### ### 0.0
2003-Jul-29 Tue ### ### ### ### 883,029 0 ### ### 0.0
2003-Jul-28 Mon 0.89 ### 0.89 ### 1,239,340 ### 89.8 89.8 0.0
2003-Jul-25 Fri 0.87 0.88 0.86 0.88 ### ### 0.1
2003-Jul-24 Thu 0.87 0.88 0.85 0.87 462,170 399,777 69.0 69.0 0.1
2003-Jul-23 Wed 0.84 0.88 0.84 0.87 1,088,425 936,045 90.7 90.7 0.1
2003-Jul-22 Tue 0.79 0.83 0.79 0.83 1,052,253 852,324 95.5 95.5 ###
2003-Jul-21 Mon 0.81 0.81 0.77 0.78 254,370 200,952 8.2 8.2 0.1
2003-Jul-18 Fri 0.78 0.81 0.75 0.8 86.8 86.8 0.1
2003-Jul-17 Thu ### 0.79 ### 0.79 99.6 99.6 ###
2003-Jul-16 Wed ### 0.7 ### ### 356,071 124,624 5.3 5.3 0.0
2003-Jul-15 Tue 0.7 0.72 ### ### 380,473 136,970 17.8 17.8 0.0
2003-Jul-14 Mon 0.73 0.73 0.72 0.73 79,280 57,478 ### ### 0.1
2003-Jul-11 Fri 0.74 0.75 0.7 0.73 332,826 ### 15.4 15.4 0.1
2003-Jul-10 Thu 0.7 0.75 0.7 0.74 387,580 ### 94.2 94.2 0.1
2003-Jul-09 Wed 0.71 0.71 ### 0.7 494,849 175,671 ### ### ###
2003-Jul-08 Tue 0.72 0.75 0.72 0.74 90.4 90.4 0.1
2003-Jul-07 Mon 0.85 0.85 0.84 0.84 29,720 ### ### ### ###
2003-Jul-04 Fri 0.86 0.86 0.85 0.85 114,476 97,876 ### ### ###
2003-Jul-03 Thu 0.85 0.87 0.85 0.86 79.2 79.2 ###
2003-Jul-02 Wed 0.85 0.86 0.83 0.85 272,450 230,220 ### ### ###
2003-Jul-01 Tue 0.89 0.89 0.86 0.86 222,077 ### ### ### ###
2003-Jun-30 Mon 0.86 0.88 0.86 0.88 ### ### 0.1
2003-Jun-27 Fri 0.85 0.86 0.85 0.86 1,288,722 1,101,857 ### ### ###
2003-Jun-26 Thu 0.85 0.86 0.84 0.86 ### ### ###
2003-Jun-25 Wed 0.84 0.86 0.84 0.85 ### ### ###
2003-Jun-24 Tue 0.85 0.85 0.83 0.84 220,657 185,351 27.0 27.0 ###
2003-Jun-23 Mon 0.82 0.86 0.82 0.86 600,046 ### 94.1 94.1 ###
2003-Jun-20 Fri 0.82 0.83 0.82 0.82 ### ### 0.1
2003-Jun-19 Thu 0.83 0.83 0.82 0.82 ### ### 0.1
2003-Jun-18 Wed 0.83 0.84 0.82 0.83 193,287 160,428 ### ### ###
2003-Jun-17 Tue 0.83 0.84 0.82 0.84 81.9 81.9 ###
2003-Jun-16 Mon 0.82 0.83 0.82 0.83 248,478 ### 75.8 75.8 ###
2003-Jun-13 Fri 0.82 0.84 0.82 0.82 278,447 ### ### ### 0.1
2003-Jun-12 Thu 0.82 0.83 0.82 0.82 428,470 353,487 ### ### 0.1
2003-Jun-11 Wed 0.82 0.82 0.81 0.82 75.5 75.5 0.1
2003-Jun-10 Tue 0.83 0.84 0.82 0.82 ### ### 0.1
2003-Jun-06 Fri 0.82 0.84 0.82 0.82 ### ### 0.1
2003-Jun-05 Thu 0.85 0.85 0.8 0.82 1,180,655 974,040 ### ### 0.1
2003-Jun-04 Wed 0.88 0.89 0.85 0.88 74.2 74.2 0.1
2003-Jun-03 Tue 0.81 0.86 0.8 0.85 ### ### ###
2003-Jun-02 Mon 0.74 0.78 0.74 0.77 1,373,140 1,043,586 94.1 94.1 0.1
2003-May-30 Fri ### 0.73 ### 0.73 ### ### 0.1
2003-May-29 Thu ### ### ### ### 402,255 0 ### ### 0.0
2003-May-28 Wed ### ### 0.59 ### 73.3 73.3 0.0
2003-May-27 Tue 0.57 ### 0.55 0.58 85.4 85.4 ###
2003-May-26 Mon ### ### 0.57 0.58 4.0 4.0 ###
2003-May-23 Fri ### ### ### ### ### ### 0.0
2003-May-22 Thu ### ### ### ### ### ### 0.0
2003-May-21 Wed ### ### ### ### ### ### 0.0
2003-May-20 Tue ### 0.7 ### ### ### ### 0.0
2003-May-19 Mon 0.71 0.71 ### 0.7 18.9 18.9 ###
2003-May-16 Fri 0.72 0.72 0.7 0.7 243,740 173,055 ### ### ###
2003-May-15 Thu 0.71 0.72 0.71 0.72 106,477 ### 84.3 84.3 ###
2003-May-14 Wed 0.7 0.72 0.7 0.71 85.1 85.1 ###
2003-May-13 Tue 0.71 0.72 0.7 0.7 181,725 129,024 ### ### ###
2003-May-12 Mon 0.71 0.72 0.7 0.7 ### ### ###
2003-May-09 Fri 0.71 0.72 0.71 0.71 89,780 ### ### ### ###
2003-May-08 Thu 0.72 0.72 0.71 0.71 19.7 19.7 ###
2003-May-07 Wed 0.72 0.73 0.71 0.71 107,576 77,454 ### ### ###
2003-May-06 Tue 0.73 0.73 0.71 0.71 117,188 84,375 12.8 12.8 ###
2003-May-05 Mon 0.72 0.73 0.72 0.73 165,574 120,041 ### ### 0.1
2003-May-02 Fri 0.73 0.73 0.72 0.73 196,646 ### ### ### 0.1
2003-May-01 Thu 0.74 0.74 0.71 0.73 ### ### 0.1
2003-Apr-30 Wed 0.74 0.75 0.74 0.74 348,786 259,845 70.5 70.5 0.1
2003-Apr-29 Tue 0.75 0.76 0.73 0.74 862,541 ### 21.0 21.0 0.1
2003-Apr-28 Mon 0.74 0.76 0.73 0.75 546,750 407,328 83.7 83.7 ###
2003-Apr-24 Thu 0.72 0.75 0.72 0.73 868,486 ### 82.6 82.6 0.1
2003-Apr-23 Wed 0.71 0.71 ### 0.71 ### ### ###
2003-Apr-22 Tue 0.7 0.7 ### 0.7 614,941 215,229 69.2 69.2 ###
2003-Apr-17 Thu 0.7 0.7 ### ### 306,640 107,324 17.7 17.7 0.0
2003-Apr-16 Wed 0.7 0.71 ### 0.7 ### ### ###
2003-Apr-15 Tue 0.72 0.73 0.7 0.7 1,925,057 ### 11.2 11.2 ###
2003-Apr-14 Mon ### 0.73 ### 0.7 96.3 96.3 ###
2003-Apr-11 Fri 0.72 0.73 ### ### 2.4 2.4 0.0
2003-Apr-10 Thu 0.77 0.78 0.72 0.73 ### ### 0.1
2003-Apr-09 Wed ### ### 0.72 0.78 2,651,888 954,679 ### ### 0.1
2003-Apr-08 Tue ### ### ### ### 477,644 0 24.1 24.1 0.0
2003-Apr-07 Mon ### ### ### ### ### ### 0.0
2003-Apr-04 Fri ### ### ### ### 64,084 0 ### ### 0.0
2003-Apr-03 Thu ### ### ### ### 23.4 23.4 0.0
2003-Apr-02 Wed ### ### ### ### ### ### 0.0
2003-Apr-01 Tue ### ### ### ### ### ### 0.0
2003-Mar-31 Mon ### ### ### ### 73.1 73.1 0.0
2003-Mar-28 Fri ### ### ### ### 545,584 0 92.4 92.4 0.0
2003-Mar-27 Thu 1 ### 1 ### 315,259 157,629 96.8 96.8 0.0
2003-Mar-26 Wed 1 1 ### 1 209,572 104,786 ### ### ###
2003-Mar-25 Tue 1 1 ### ### 95,152 47,576 ### ### 0.0
2003-Mar-24 Mon ### 1 ### ### 317,052 158,526 79.4 79.4 0.0
2003-Mar-21 Fri 1 ### ### ### ### ### 0.0
2003-Mar-20 Thu ### ### 1 ### 291,747 145,873 ### ### 0.0
2003-Mar-19 Wed ### ### ### ### 8.3 8.3 0.0
2003-Mar-18 Tue ### ### ### ### 9.0 9.0 0.0
2003-Mar-17 Mon ### ### ### ### 328,724 0 3.1 3.1 0.0
2003-Mar-14 Fri ### ### ### ### 912,480 0 ### ### 0.0
2003-Mar-13 Thu ### ### ### ### 30.4 30.4 0.0
2003-Mar-12 Wed ### ### ### ### 321,655 0 ### ### 0.0
2003-Mar-11 Tue ### ### ### ### 86.6 86.6 0.0
2003-Mar-10 Mon ### ### ### ### 11.1 11.1 0.0
2003-Mar-07 Fri 1.21 1.21 ### ### ### ### 0.0
2003-Mar-06 Thu 1.21 1.26 1.2 1.2 496,141 610,253 28.2 28.2 0.1
2003-Mar-05 Wed 1.22 1.25 1.2 1.2 427,027 ### 21.0 21.0 0.1
2003-Mar-04 Tue 1.22 1.23 ### 1.2 279,176 ### ### ### 0.1
2003-Mar-03 Mon 1.28 1.28 1.2 1.22 6.4 6.4 0.1
2003-Feb-28 Fri 1.44 1.44 1.26 1.28 330,744 ### 0.7 0.7 ###
2003-Feb-27 Thu 1.52 1.52 1.42 1.45 232,344 341,545 ### ### ###
2003-Feb-26 Wed 1.54 ### 1.5 1.52 336,653 252,489 ### ### 0.1
2003-Feb-25 Tue ### ### 1.49 1.5 1,576,829 ### ### ### 0.1
2003-Feb-24 Mon 1.75 1.75 ### ### 4.9 4.9 0.0
2003-Feb-21 Fri 1.77 1.79 ### 1.77 112,582 ### ### ### ###
2003-Feb-20 Thu 1.8 1.8 1.72 1.78 35,625 ### 29.9 29.9 0.1
2003-Feb-19 Wed 1.84 1.85 1.8 1.8 13.3 13.3 0.1
2003-Feb-18 Tue 1.85 1.86 1.83 1.84 ### ### ###
2003-Feb-17 Mon 1.88 1.88 1.85 1.87 13,756 25,654 26.3 26.3 ###
2003-Feb-14 Fri 1.85 1.87 1.85 1.85 71.9 71.9 0.1
2003-Feb-13 Thu 1.87 1.87 1.85 1.85 ### ### 0.1
2003-Feb-12 Wed 1.88 ### 1.86 1.88 ### ### 0.1
2003-Feb-11 Tue 1.85 1.86 1.85 1.86 ### ### 0.1
2003-Feb-10 Mon 1.87 ### 1.85 ### 36,155 33,443 92.0 92.0 0.0
2003-Feb-07 Fri 1.87 1.88 1.86 1.86 26.4 26.4 0.1
2003-Feb-06 Thu 1.86 1.89 1.86 1.87 ### ### ###
2003-Feb-05 Wed 1.88 ### 1.86 1.86 16,882 ### 28.0 28.0 0.1
2003-Feb-04 Tue ### ### 1.88 1.88 20.7 20.7 0.1
2003-Feb-03 Mon 1.88 ### 1.88 1.89 ### ### ###
2003-Jan-31 Fri 1.86 ### 1.86 ### 83.5 83.5 0.0
2003-Jan-30 Thu 1.85 1.87 1.8 1.85 71.2 71.2 0.1
2003-Jan-29 Wed ### ### 1.85 1.85 41,888 38,746 ### ### 0.1
2003-Jan-28 Tue ### ### ### ### 76,174 0 ### ### 0.0
2003-Jan-24 Fri ### ### ### ### 27,545 0 73.9 73.9 0.0
2003-Jan-23 Thu 2 2 ### ### 18,473 18,473 ### ### 0.0
2003-Jan-22 Wed ### ### ### ### ### ### 0.0
2003-Jan-21 Tue 2 ### 2 ### 79.4 79.4 0.0
2003-Jan-20 Mon ### ### ### 2 78.8 78.8 0.1
2003-Jan-17 Fri ### ### ### ### 17.5 17.5 0.0
2003-Jan-16 Thu 2 ### 2 ### 81.7 81.7 0.0
2003-Jan-15 Wed ### ### 2 2 44,354 44,354 14.0 14.0 0.1
2003-Jan-14 Tue ### ### ### ### 69.7 69.7 0.0
2003-Jan-13 Mon ### ### ### ### 28,275 0 ### ### 0.0
2003-Jan-10 Fri ### ### 2 ### ### ### 0.0
2003-Jan-09 Thu ### ### ### ### 97,628 0 ### ### 0.0
2003-Jan-08 Wed ### ### ### ### ### ### 0.0
2003-Jan-07 Tue ### ### ### ### 44,781 0 21.4 21.4 0.0
2003-Jan-06 Mon ### ### ### ### 97.0 97.0 0.0
2003-Jan-03 Fri ### ### ### ### 59,541 0 ### ### 0.0
2003-Jan-02 Thu ### ### ### ### 31,752 0 ### ### 0.0
2002-Dec-31 Tue ### ### ### ### ### ### 0.0
2002-Dec-30 Mon ### ### ### ### 35,150 0 89.8 89.8 0.0
2002-Dec-27 Fri ### ### 1.88 ### ### ### 0.0
2002-Dec-24 Tue 1.89 ### 1.88 1.88 12,578 11,823 20.1 20.1 0.1
2002-Dec-23 Mon ### ### 1.88 1.89 12,776 ### ### ### ###
2002-Dec-20 Fri 1.88 ### 1.87 ### ### ### 0.0
2002-Dec-19 Thu 1.8 1.87 1.8 1.86 122,751 225,248 87.7 87.7 0.1
2002-Dec-18 Wed 1.84 1.84 1.75 1.8 68,372 122,727 13.7 13.7 0.1
2002-Dec-17 Tue 1.86 1.86 1.81 1.85 ### ### 0.1
2002-Dec-16 Mon 1.86 1.86 1.81 1.83 43,043 78,983 ### ### ###
2002-Dec-13 Fri 1.89 1.89 1.86 1.88 18,045 ### ### ### 0.1
2002-Dec-12 Thu 1.89 ### 1.87 ### 42,652 39,879 82.1 82.1 0.0
2002-Dec-11 Wed ### ### 1.88 1.88 28,659 ### 29.8 29.8 0.1
2002-Dec-10 Tue ### ### 1.89 1.89 34,453 32,558 20.4 20.4 ###
2002-Dec-09 Mon ### ### ### ### 12,875 0 81.7 81.7 0.0
2002-Dec-06 Fri ### ### ### ### 84.8 84.8 0.0
2002-Dec-05 Thu ### ### ### ### 27,651 0 20.4 20.4 0.0
2002-Dec-04 Wed ### ### ### ### 82.7 82.7 0.0
2002-Dec-03 Tue ### ### ### ### 27.5 27.5 0.0
2002-Dec-02 Mon ### ### ### ### 36,870 0 ### ### 0.0
2002-Nov-29 Fri ### ### ### ### 19,353 0 22.7 22.7 0.0
2002-Nov-28 Thu ### ### ### ### ### ### 0.0
2002-Nov-27 Wed ### ### ### ### 27.8 27.8 0.0
2002-Nov-26 Tue ### ### ### ### 67,784 0 33.1 33.1 0.0
2002-Nov-25 Mon ### ### ### ### 72.7 72.7 0.0
2002-Nov-22 Fri ### ### ### ### ### ### 0.0
2002-Nov-21 Thu ### ### ### ### 41,050 0 22.6 22.6 0.0
2002-Nov-20 Wed ### ### ### ### ### ### 0.0
2002-Nov-19 Tue ### ### ### ### 29,051 0 ### ### 0.0
2002-Nov-18 Mon ### ### ### ### 27,828 0 ### ### 0.0
2002-Nov-15 Fri ### ### ### ### 66,626 0 69.7 69.7 0.0
2002-Nov-14 Thu ### ### ### ### 78.5 78.5 0.0
2002-Nov-13 Wed ### ### ### ### 73,121 0 ### ### 0.0
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### ### ### ### 141,643 0 ### ### 0.0
2002-Nov-08 Fri ### ### ### ### 15.4 15.4 0.0
2002-Nov-07 Thu ### ### ### ### 80.0 80.0 0.0
2002-Nov-06 Wed ### ### ### ### 64,147 0 ### ### 0.0
2002-Nov-05 Tue ### ### ### ### ### ### 0.0
2002-Nov-04 Mon 2 ### ### ### 39,589 0 20.9 20.9 0.0
2002-Nov-01 Fri ### ### ### ### 13,776 0 74.6 74.6 0.0
2002-Oct-31 Thu ### ### ### ### ### ### 0.0
2002-Oct-30 Wed ### ### ### ### ### ### 0.0
2002-Oct-29 Tue ### ### ### ### 30,725 0 ### ### 0.0
2002-Oct-28 Mon ### ### ### ### 87.5 87.5 0.0
2002-Oct-25 Fri ### ### ### ### ### ### 0.0
2002-Oct-24 Thu ### ### ### ### ### ### 0.0
2002-Oct-23 Wed ### ### ### ### 16.0 16.0 0.0
2002-Oct-22 Tue ### ### ### ### 73.3 73.3 0.0
2002-Oct-21 Mon ### ### ### ### 15,453 0 ### ### 0.0
2002-Oct-18 Fri ### ### ### ### ### ### 0.0
2002-Oct-17 Thu ### ### ### ### 12,956 0 ### ### 0.0
2002-Oct-16 Wed 2 ### ### ### 52,681 0 22.9 22.9 0.0
2002-Oct-15 Tue ### 2 ### 2 ### ### 0.1
2002-Oct-14 Mon ### ### ### ### 1,491,851 0 85.7 85.7 0.0
2002-Oct-11 Fri ### ### ### ### 74.5 74.5 0.0
2002-Oct-10 Thu 2 2 ### ### ### ### 0.0
2002-Oct-09 Wed ### ### ### ### 31,381 0 ### ### 0.0
2002-Oct-08 Tue ### 2 ### 2 82.4 82.4 0.1
2002-Oct-07 Mon 2 ### ### ### 44,027 0 ### ### 0.0
2002-Oct-04 Fri 2 ### ### ### 31,043 0 26.1 26.1 0.0
2002-Oct-03 Thu 2 2 2 2 14,226 28,452 ### ### 0.1
2002-Oct-02 Wed 2 2 ### 2 56,342 56,342 ### ### 0.1
2002-Oct-01 Tue 2 ### ### ### 65,289 0 ### ### 0.0
2002-Sep-30 Mon ### ### ### ### 28.2 28.2 0.0
2002-Sep-27 Fri 2 ### ### ### 197,488 0 83.7 83.7 0.0
2002-Sep-26 Thu 2 2 ### 2 752,851 752,851 ### ### 0.1
2002-Sep-25 Wed ### ### 2 2 37,950 37,950 32.6 32.6 0.1
2002-Sep-24 Tue ### ### 2 ### 12,422 12,422 36.1 36.1 0.0
2002-Sep-23 Mon ### ### 2 ### 84.2 84.2 0.0
2002-Sep-20 Fri ### ### ### ### 123,888 0 82.2 82.2 0.0
2002-Sep-19 Thu ### ### ### 2 ### ### 0.1
2002-Sep-18 Wed ### ### ### ### 74.9 74.9 0.0
2002-Sep-17 Tue ### ### ### ### ### ### 0.0
2002-Sep-16 Mon ### ### ### ### 20.4 20.4 0.0
2002-Sep-13 Fri ### ### ### ### 84.4 84.4 0.0
2002-Sep-12 Thu ### ### ### ### 67,874 0 ### ### 0.0
2002-Sep-11 Wed ### ### ### ### ### ### 0.0
2002-Sep-10 Tue ### ### ### ### 30,047 0 ### ### 0.0
2002-Sep-09 Mon ### ### ### ### 77.2 77.2 0.0
2002-Sep-06 Fri ### ### ### ### 38,279 0 79.0 79.0 0.0
2002-Sep-05 Thu ### ### ### ### 137,958 0 ### ### 0.0
2002-Sep-04 Wed ### ### ### ### 77.3 77.3 0.0
2002-Sep-03 Tue ### ### ### ### 75.9 75.9 0.0
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri ### ### ### ### ### ### 0.0
2002-Aug-29 Thu ### ### ### ### 374,581 0 28.2 28.2 0.0
2002-Aug-28 Wed ### ### ### ### ### ### 0.0
2002-Aug-27 Tue ### ### ### ### 678,250 0 72.5 72.5 0.0
2002-Aug-26 Mon ### ### ### ### 113,081 0 11.1 11.1 0.0
2002-Aug-23 Fri 2.27 2.28 ### ### 7.6 7.6 0.0
2002-Aug-22 Thu 2.22 2.28 2.21 2.26 304,779 684,228 83.5 83.5 ###
2002-Aug-21 Wed 2.25 2.25 ### 2.2 951,944 ### 14.1 14.1 0.2
2002-Aug-20 Tue 2.21 2.25 2.21 2.24 152,750 ### ### ### ###
2002-Aug-19 Mon 2.2 2.21 2.2 2.2 ### ### 0.2
2002-Aug-16 Fri ### 2.2 ### 2.2 70.8 70.8 0.2
2002-Aug-15 Thu ### ### ### ### ### ### 0.0
2002-Aug-14 Wed ### ### ### ### 79.8 79.8 0.0
2002-Aug-13 Tue ### ### ### ### ### ### 0.0
2002-Aug-12 Mon 2.2 2.2 ### ### 92,622 101,884 6.4 6.4 0.0
2002-Aug-09 Fri ### ### ### ### 69.8 69.8 0.0
2002-Aug-08 Thu 2.28 2.29 ### ### 4.9 4.9 0.0
2002-Aug-07 Wed 2.22 2.28 2.22 2.28 14,471 32,559 ### ### 0.2
2002-Aug-06 Tue 2.25 2.25 ### ### ### ### 0.0
2002-Aug-05 Mon 2.28 2.28 2.25 2.25 9,584 ### ### ### ###
2002-Aug-02 Fri 2.28 ### 2.26 2.28 ### ### 0.2
2002-Aug-01 Thu 2.24 ### 2.24 ### 89.1 89.1 0.0
2002-Jul-31 Wed 2.27 2.27 2.2 2.22 38,577 ### 16.6 16.6 0.2
2002-Jul-30 Tue 2.27 ### 2.27 2.28 73.4 73.4 0.2
2002-Jul-29 Mon 2.22 2.27 2.21 2.27 85.8 85.8 0.2
2002-Jul-26 Fri 2.21 2.24 2.2 2.22 83.1 83.1 0.2
2002-Jul-25 Thu ### 2.25 ### 2.21 81.4 81.4 0.2
2002-Jul-24 Wed ### ### ### ### 68,542 0 87.6 87.6 0.0
2002-Jul-23 Tue ### ### ### ### 73,150 0 80.2 80.2 0.0
2002-Jul-22 Mon ### ### 2 ### 71.7 71.7 0.0
2002-Jul-19 Fri 2.24 2.24 ### ### 15.7 15.7 0.0
2002-Jul-18 Thu 2.27 2.28 2.25 2.25 58,980 133,589 22.5 22.5 ###
2002-Jul-17 Wed ### ### 2.25 2.27 27.7 27.7 0.2
2002-Jul-16 Tue ### ### 2.28 ### 57,942 66,053 82.3 82.3 0.0
2002-Jul-15 Mon 2.29 ### 2.29 ### 40,226 46,058 85.8 85.8 0.0
2002-Jul-12 Fri 2.28 ### 2.28 ### ### ### 0.0
2002-Jul-11 Thu 2.29 ### 2.27 2.28 ### ### 0.2
2002-Jul-10 Wed ### ### 2.29 ### 36,820 42,158 ### ### 0.0
2002-Jul-09 Tue ### ### ### ### ### ### 0.0
2002-Jul-08 Mon ### ### 2.28 ### ### ### 0.0
2002-Jul-05 Fri 2.26 ### 2.25 ### 170,471 191,779 ### ### 0.0
2002-Jul-04 Thu ### ### 2.26 2.27 21,840 24,679 22.3 22.3 0.2
2002-Jul-03 Wed ### ### ### ### 36.5 36.5 0.0
2002-Jul-02 Tue 2.29 ### 2.27 ### 58,483 66,378 ### ### 0.0
2002-Jul-01 Mon 2.29 ### 2.29 ### 73.4 73.4 0.0
2002-Jun-28 Fri 2.29 ### 2.28 ### 65.5 65.5 0.0
2002-Jun-27 Thu 2.29 ### 2.28 2.28 30.1 30.1 0.2
2002-Jun-26 Wed ### ### 2.28 2.28 ### ### 0.2
2002-Jun-25 Tue 2.4 2.4 ### ### 18.3 18.3 0.0
2002-Jun-24 Mon ### 2.4 2.29 2.4 95.6 95.6 ###
2002-Jun-21 Fri ### ### 2.28 ### 77,655 88,526 ### ### 0.0
2002-Jun-20 Thu 2.28 2.29 2.27 2.28 73.2 73.2 0.2
2002-Jun-19 Wed ### ### 2.29 2.29 ### ### ###
2002-Jun-18 Tue 2.28 ### 2.28 ### ### ### 0.0
2002-Jun-17 Mon 2.26 2.29 2.26 2.28 80.8 80.8 0.2
2002-Jun-14 Fri 2.28 2.29 2.27 2.27 50,054 114,123 ### ### 0.2
2002-Jun-13 Thu 2.28 ### 2.28 2.28 115,572 131,752 75.4 75.4 0.2
2002-Jun-12 Wed 2.26 ### 2.26 2.28 66,280 ### ### ### 0.2
2002-Jun-11 Tue ### ### 2.26 2.28 292,345 330,349 ### ### 0.2
2002-Jun-07 Fri ### ### ### ### ### ### 0.0
2002-Jun-06 Thu ### ### ### ### ### ### 0.0
2002-Jun-05 Wed ### ### ### ### ### ### 0.0
2002-Jun-04 Tue 2.25 ### 2.25 ### 108,528 ### 89.4 89.4 0.0
2002-Jun-03 Mon 2.23 2.27 2.23 2.25 26,758 ### ### ### ###
2002-May-31 Fri 2.26 2.26 2.22 2.22 ### ### 0.2
2002-May-30 Thu 2.25 2.25 2.24 2.25 138,871 ### ### ### ###
2002-May-29 Wed 2.26 2.26 2.22 2.22 18.5 18.5 0.2
2002-May-28 Tue 2.24 2.25 2.23 2.24 73.0 73.0 ###
2002-May-27 Mon 2.25 ### 2.24 2.25 72.4 72.4 ###
2002-May-24 Fri 2.21 2.27 2.21 2.25 ### ### ###
2002-May-23 Thu 2.26 2.26 ### ### ### ### 0.0
2002-May-22 Wed ### ### 2.22 2.27 123,952 137,586 7.9 7.9 0.2
2002-May-21 Tue ### ### ### ### 57,874 0 ### ### 0.0
2002-May-20 Mon ### 2.4 ### 2.4 85,343 ### 74.0 74.0 ###
2002-May-17 Fri ### ### ### ### 68,840 0 ### ### 0.0
2002-May-16 Thu 2.25 ### 2.25 ### ### ### 0.0
2002-May-15 Wed 2.2 2.25 ### 2.23 ### ### ###
2002-May-14 Tue ### 2.2 ### ### 121,846 ### 73.0 73.0 0.0
2002-May-13 Mon ### 2.2 ### ### 104,187 ### 79.4 79.4 0.0
2002-May-10 Fri ### 2.21 ### 2.2 ### ### 0.2
2002-May-09 Thu ### ### ### 2.2 ### ### 0.2
2002-May-08 Wed 2.22 ### 2.21 2.26 83.9 83.9 ###
2002-May-07 Tue ### 2.26 ### 2.2 98.8 98.8 0.2
2002-May-06 Mon 2.23 2.23 1.81 ### ### ### 0.0
2002-May-03 Fri ### ### 2.26 ### 1.1 1.1 0.0
2002-May-02 Thu ### ### 2.58 ### 97,375 ### ### ### 0.0
2002-May-01 Wed ### 2.7 ### ### 130,542 ### 87.9 87.9 0.0
2002-Apr-30 Tue 2.56 ### 2.56 ### 273,756 ### 85.6 85.6 0.0
2002-Apr-29 Mon 2.53 2.57 2.53 2.56 83.7 83.7 0.2
2002-Apr-26 Fri 2.5 2.54 2.5 2.51 43,385 ### 70.6 70.6 ###
2002-Apr-24 Wed 2.55 2.55 2.47 2.5 20.5 20.5 0.2
2002-Apr-23 Tue 2.58 ### 2.54 2.54 ### ### ###
2002-Apr-22 Mon 2.5 ### 2.5 2.57 88.5 88.5 ###
2002-Apr-19 Fri 2.46 2.5 2.46 2.49 82,985 ### 78.3 78.3 0.2
2002-Apr-18 Thu 2.45 2.46 2.45 2.45 ### ### 0.2
2002-Apr-17 Wed 2.45 2.46 2.43 2.45 74,723 ### ### ### 0.2
2002-Apr-16 Tue 2.44 2.44 2.42 2.43 ### ### ###
2002-Apr-15 Mon 2.42 2.44 2.42 2.44 42,621 ### ### ### 0.2
2002-Apr-12 Fri 2.45 2.46 2.42 2.42 103,851 ### 21.5 21.5 0.2
2002-Apr-11 Thu 2.45 2.47 2.44 2.45 56,258 ### ### ### 0.2
2002-Apr-10 Wed 2.45 2.46 2.42 2.46 72.8 72.8 0.2
2002-Apr-09 Tue 2.42 2.45 2.42 2.45 83.1 83.1 0.2
2002-Apr-08 Mon 2.44 2.44 2.42 2.44 36,772 89,355 ### ### 0.2
2002-Apr-05 Fri 2.43 2.43 2.4 2.42 83,683 ### ### ### 0.2
2002-Apr-04 Thu ### 2.43 ### 2.42 ### ### 0.2
2002-Apr-03 Wed ### 2.4 ### ### ### ### 0.0
2002-Apr-02 Tue ### 2.4 ### ### 81.5 81.5 0.0
2002-Mar-28 Thu ### ### ### ### 163,758 0 80.3 80.3 0.0
2002-Mar-27 Wed ### ### ### ### 146,987 0 ### ### 0.0
2002-Mar-26 Tue 2.28 ### 2.28 ### 113,289 129,149 ### ### 0.0
2002-Mar-25 Mon 2.29 ### 2.28 2.28 33.0 33.0 0.2
2002-Mar-22 Fri 2.29 2.29 2.28 2.29 66.9 66.9 ###
2002-Mar-21 Thu 2.28 ### 2.27 2.28 164,759 ### ### ### 0.2
2002-Mar-20 Wed ### ### 2.26 2.28 101,573 114,777 ### ### 0.2
2002-Mar-19 Tue 2.28 ### 2.27 ### 78.8 78.8 0.0
2002-Mar-18 Mon ### ### 2.23 2.28 71,121 ### 16.8 16.8 0.2
2002-Mar-15 Fri ### ### ### ### 88.3 88.3 0.0
2002-Mar-14 Thu ### ### ### ### 12.2 12.2 0.0
2002-Mar-13 Wed 2.41 2.45 ### ### ### ### 0.0
2002-Mar-12 Tue 2.47 2.48 2.4 2.42 9,424,845 22,996,621 19.2 19.2 0.2
2002-Mar-11 Mon ### 2.46 ### 2.46 147,349 ### ### ### 0.2
2002-Mar-08 Fri ### ### ### ### ### ### 0.0
2002-Mar-07 Thu ### ### ### ### 22.9 22.9 0.0
2002-Mar-06 Wed ### ### ### ### 111,120 0 80.8 80.8 0.0
2002-Mar-05 Tue ### ### 2.29 ### 151,449 ### ### ### 0.0
2002-Mar-04 Mon ### ### 2.28 2.28 31.0 31.0 0.2
2002-Mar-01 Fri ### ### 2.24 2.28 81,383 91,148 ### ### 0.2
2002-Feb-28 Thu ### ### 2.25 2.27 12.8 12.8 0.2
2002-Feb-27 Wed ### ### ### ### 14.8 14.8 0.0
2002-Feb-26 Tue ### 2.42 ### ### ### ### 0.0
2002-Feb-25 Mon 2.23 ### 2.23 ### ### ### 0.0
2002-Feb-22 Fri 2.24 2.24 2.2 2.22 82,282 ### ### ### 0.2
2002-Feb-21 Thu 2.27 2.27 2.21 2.24 92,253 206,646 22.2 22.2 ###
2002-Feb-20 Wed 2.27 2.27 2.2 2.26 36.3 36.3 ###
2002-Feb-19 Tue 2.43 2.45 ### ### 5.5 5.5 0.0
2002-Feb-18 Mon 2.4 2.5 ### ### 546,371 ### ### ### 0.0
2002-Feb-15 Fri ### ### ### ### 179,784 0 88.5 88.5 0.0
2002-Feb-14 Thu 2.2 ### ### 2.28 ### ### 0.2
2002-Feb-13 Wed ### ### ### ### ### ### 0.0
2002-Feb-12 Tue ### ### ### ### ### ### 0.0
2002-Feb-11 Mon ### ### ### ### 116,828 0 ### ### 0.0
2002-Feb-08 Fri ### ### ### ### ### ### 0.0
2002-Feb-07 Thu ### ### ### ### 140,244 0 32.5 32.5 0.0
2002-Feb-06 Wed ### ### ### ### ### ### 0.0
2002-Feb-05 Tue ### ### ### ### 128,550 0 72.7 72.7 0.0
2002-Feb-04 Mon 2 ### ### ### 40,083 0 86.5 86.5 0.0
2002-Feb-01 Fri ### ### ### ### ### ### 0.0
2002-Jan-31 Thu ### 2 ### ### 24.4 24.4 0.0
2002-Jan-30 Wed 2 2 ### 2 145,729 145,729 ### ### 0.1
2002-Jan-29 Tue ### ### 2 ### ### ### 0.0
2002-Jan-28 Mon 2 2 2 2 0 0.1
2002-Jan-25 Fri ### ### 2 2 29.8 29.8 0.1
2002-Jan-24 Thu ### ### ### 2 256,641 0 ### ### 0.1
2002-Jan-23 Wed 1.78 ### 1.78 ### 97.8 97.8 0.0
2002-Jan-22 Tue 1.81 1.81 1.75 1.78 20.9 20.9 0.1
2002-Jan-21 Mon ### ### 1.81 1.82 5.3 5.3 ###
2002-Jan-18 Fri ### ### 1.86 ### 161,147 ### 71.0 71.0 0.0
2002-Jan-17 Thu ### ### ### ### 10.7 10.7 0.0
2002-Jan-16 Wed ### ### ### ### ### ### 0.0
2002-Jan-15 Tue ### ### ### 2 17.9 17.9 0.1
2002-Jan-14 Mon ### ### ### ### 77.7 77.7 0.0
2002-Jan-11 Fri ### ### ### ### 15.0 15.0 0.0
2002-Jan-10 Thu ### ### ### ### ### ### 0.0
2002-Jan-09 Wed ### ### ### ### 139,528 0 12.9 12.9 0.0
2002-Jan-08 Tue ### ### ### ### 281,656 0 ### ### 0.0
2002-Jan-07 Mon ### ### ### ### 92,489 0 78.9 78.9 0.0
2002-Jan-04 Fri 2 ### ### 2 177,245 0 ### ### 0.1
2002-Jan-03 Thu ### ### ### 2 200,822 0 ### ### 0.1
2002-Jan-02 Wed ### ### ### ### 70,322 0 83.0 83.0 0.0
2001-Dec-31 Mon ### ### 1.89 ### 112,047 105,884 ### ### 0.0
2001-Dec-28 Fri 1.89 1.89 1.88 1.88 29,950 56,455 ### ### 0.1
2001-Dec-27 Thu ### ### 1.87 1.87 ### ### ###
2001-Dec-24 Mon 1.87 ### 1.87 1.87 97,988 ### 68.3 68.3 ###
2001-Dec-21 Fri 1.86 1.87 1.8 1.87 101,525 ### 69.4 69.4 ###
2001-Dec-20 Thu 1.85 1.88 1.85 1.85 106,284 ### 73.3 73.3 0.1
2001-Dec-19 Wed 1.8 1.85 1.79 1.85 91.6 91.6 0.1
2001-Dec-18 Tue 1.82 1.83 1.79 1.82 70.2 70.2 ###
2001-Dec-17 Mon 1.8 1.82 1.8 ### 111,254 ### ### ### 0.0
2001-Dec-14 Fri 1.82 1.82 1.79 1.8 23.9 23.9 0.1
2001-Dec-13 Thu 1.78 1.82 1.77 1.82 89.2 89.2 ###
2001-Dec-12 Wed 1.79 1.83 1.75 1.77 29.7 29.7 ###
2001-Dec-11 Tue ### 1.75 ### 1.75 ### ### 0.1
2001-Dec-10 Mon ### ### ### ### ### ### 0.0
2001-Dec-07 Fri ### ### 1.59 ### 67.6 67.6 0.0
2001-Dec-06 Thu 1.56 1.59 1.56 1.59 ### ### ###
2001-Dec-05 Wed ### ### 1.56 1.56 16.4 16.4 ###
2001-Dec-04 Tue 1.58 1.59 1.56 1.59 41,023 ### 76.4 76.4 ###
2001-Dec-03 Mon ### ### 1.58 ### 30.7 30.7 0.0
2001-Nov-30 Fri ### ### 1.58 ### 49,840 39,373 ### ### 0.0
2001-Nov-29 Thu 1.55 ### 1.53 1.58 103,270 ### 81.5 81.5 0.1
2001-Nov-28 Wed 1.58 1.58 1.55 1.57 ### ### 0.1
2001-Nov-27 Tue 1.58 1.58 1.56 1.57 ### ### 0.1
2001-Nov-26 Mon 1.59 1.59 1.57 1.58 30.2 30.2 0.1
2001-Nov-23 Fri ### ### ### ### 16,770 0 66.4 66.4 0.0
2001-Nov-22 Thu ### ### 1.58 ### 70.0 70.0 0.0
2001-Nov-21 Wed ### ### 1.59 1.59 28.3 28.3 ###
2001-Nov-20 Tue ### ### ### ### 70.4 70.4 0.0
2001-Nov-19 Mon ### ### 1.59 ### ### ### 0.0
2001-Nov-16 Fri ### ### ### ### ### ### 0.0
2001-Nov-15 Thu ### ### ### ### 80.6 80.6 0.0
2001-Nov-14 Wed ### ### ### ### 160,247 0 ### ### 0.0
2001-Nov-13 Tue 1.58 ### 1.58 ### 139,353 110,088 ### ### 0.0
2001-Nov-12 Mon 1.57 ### 1.56 1.58 142,373 111,050 ### ### 0.1
2001-Nov-09 Fri 1.55 1.58 1.54 1.57 83,848 ### ### ### 0.1
2001-Nov-08 Thu 1.541 1.58 1.54 1.57 ### ### 0.1
2001-Nov-07 Wed 1.5 1.55 1.5 1.53 ### ### ###
2001-Nov-06 Tue 1.45 1.5 1.45 1.49 22,872 ### ### ### ###
2001-Nov-05 Mon 1.45 1.47 1.44 1.44 75,922 ### ### ### 0.1
2001-Nov-02 Fri 1.41 1.47 1.41 1.46 90.9 90.9 0.1
2001-Nov-01 Thu 1.45 1.45 1.4 1.4 189,045 269,389 ### ### ###
2001-Oct-31 Wed ### ### 1.43 1.45 160,279 ### 8.1 8.1 ###
2001-Oct-30 Tue 1.484 1.51 1.47 1.51 84.3 84.3 0.1
2001-Oct-29 Mon 1.54 1.54 1.5 1.5 12.3 12.3 0.1
2001-Oct-26 Fri 1.49 1.55 1.44 1.54 261,351 ### 89.0 89.0 ###
2001-Oct-25 Thu 1.54 1.54 1.48 1.5 ### ### 0.1
2001-Oct-24 Wed 1.55 1.57 1.52 1.55 ### ### ###
2001-Oct-23 Tue ### ### 1.55 1.55 160,485 124,375 11.4 11.4 ###
2001-Oct-22 Mon ### ### 1.58 ### 152,776 ### ### ### 0.0
2001-Oct-19 Fri 1.58 ### 1.57 ### 204,353 ### 79.1 79.1 0.0
2001-Oct-18 Thu 1.59 1.59 1.54 1.55 161,871 253,328 14.7 14.7 ###
2001-Oct-17 Wed 1.57 ### 1.55 1.59 1,018,625 ### 75.7 75.7 ###
2001-Oct-16 Tue 1.5 1.58 1.5 1.55 ### ### ###
2001-Oct-15 Mon 1.5 1.5 1.47 1.49 30.1 30.1 ###
2001-Oct-12 Fri 1.5 1.52 1.48 1.5 341,352 512,028 ### ### 0.1
2001-Oct-11 Thu 1.48 1.52 ### ### 175,453 133,344 24.1 24.1 0.0
2001-Oct-10 Wed 1.43 1.49 1.43 1.46 ### ### 0.1
2001-Oct-09 Tue 1.45 1.45 ### 1.4 99,420 72,079 ### ### ###
2001-Oct-08 Mon 1.49 1.49 1.41 1.45 123,044 ### 19.4 19.4 ###
2001-Oct-05 Fri ### 1.51 1.46 1.49 22.7 22.7 ###
2001-Oct-04 Thu 1.52 ### 1.47 1.47 863,657 634,787 13.0 13.0 ###
2001-Oct-03 Wed 1.356 1.49 1.356 1.47 95.4 95.4 ###
2001-Oct-02 Tue 1.25 ### 1.25 ### 186,678 116,673 ### ### 0.0
2001-Oct-01 Mon 1.283 1.283 1.25 1.25 45,681 57,854 10.9 10.9 ###
2001-Sep-28 Fri 1.28 1.28 1.26 1.28 59,781 75,921 61.2 61.2 ###
2001-Sep-27 Thu 1.259 1.28 1.259 1.28 41,677 ### 79.5 79.5 ###
2001-Sep-26 Wed 1.25 1.28 1.24 1.28 63,252 ### 79.6 79.6 ###
2001-Sep-25 Tue 1.25 ### 1.23 ### 105,389 ### ### ### 0.0
2001-Sep-24 Mon ### ### ### ### 78.1 78.1 0.0
2001-Sep-21 Fri ### 1.2 ### ### 66,123 39,673 80.0 80.0 0.0
2001-Sep-20 Thu ### ### ### ### 76,956 0 38.4 38.4 0.0
2001-Sep-19 Wed ### ### ### ### 67,771 0 73.6 73.6 0.0
2001-Sep-18 Tue ### ### ### ### 246,927 0 ### ### 0.0
2001-Sep-17 Mon 1.26 1.26 ### ### 213,157 134,288 17.9 17.9 0.0
2001-Sep-14 Fri ### ### 1.25 1.27 167,341 104,588 9.3 9.3 ###
2001-Sep-13 Thu ### 1.4 ### ### 71.1 71.1 0.0
2001-Sep-12 Wed ### 1.42 ### ### 73.7 73.7 0.0
2001-Sep-11 Tue 1.44 1.45 1.42 1.45 56,620 81,249 75.4 75.4 ###
2001-Sep-10 Mon 1.42 1.44 1.41 1.44 46,476 66,228 ### ### 0.1
2001-Sep-07 Fri 1.42 1.45 1.42 1.42 70.7 70.7 ###
2001-Sep-06 Thu 1.41 1.44 1.41 ### 71,759 102,256 ### ### 0.0
2001-Sep-05 Wed 1.43 1.43 1.4 1.41 60,954 86,249 23.6 23.6 ###
2001-Sep-04 Tue ### 1.47 1.42 1.43 150,771 ### 26.6 26.6 0.1
2001-Sep-03 Mon 1.41 1.43 1.4 1.42 ### ### ###
2001-Aug-31 Fri 1.41 1.41 ### 1.4 85,981 ### 29.9 29.9 ###
2001-Aug-30 Thu 1.41 1.42 ### 1.42 56,280 39,958 77.7 77.7 ###
2001-Aug-29 Wed 1.429 1.429 ### ### 100,671 71,929 ### ### 0.0
2001-Aug-28 Tue ### 1.43 ### 1.42 105,971 ### 87.0 87.0 ###
2001-Aug-27 Mon 1.455 1.455 ### ### ### ### 0.0
2001-Aug-24 Fri 1.43 1.47 1.42 1.45 372,488 538,245 80.7 80.7 ###
2001-Aug-23 Thu ### 1.45 ### 1.42 ### ### ###
2001-Aug-22 Wed ### ### ### ### 121,050 0 90.4 90.4 0.0
2001-Aug-21 Tue ### ### ### ### 77.9 77.9 0.0
2001-Aug-20 Mon 1.28 ### 1.28 ### 150,220 96,140 88.7 88.7 0.0
2001-Aug-17 Fri 1.25 ### 1.25 1.28 85.7 85.7 ###
2001-Aug-16 Thu 1.25 1.25 ### 1.2 9.2 9.2 0.1
2001-Aug-15 Wed 1.26 ### 1.25 1.26 205,156 128,222 77.6 77.6 ###
2001-Aug-14 Tue ### ### ### ### 206,626 0 79.3 79.3 0.0
2001-Aug-13 Mon 1.29 ### 1.28 1.28 32,424 20,751 27.3 27.3 ###
2001-Aug-10 Fri 1.29 1.29 1.27 1.27 20,840 26,675 ### ### ###
2001-Aug-09 Thu 1.28 ### 1.28 1.29 98,883 63,285 72.4 72.4 0.1
2001-Aug-08 Wed 1.26 1.27 1.26 1.27 88,555 112,022 ### ### ###
2001-Aug-07 Tue 1.28 1.28 1.27 1.27 27.1 27.1 ###
2001-Aug-06 Mon 1.27 1.28 1.26 1.28 ### ### ###
2001-Aug-03 Fri 1.27 1.29 1.27 1.27 42,889 ### 71.8 71.8 ###
2001-Aug-02 Thu 1.28 1.28 1.26 1.26 ### ### ###
2001-Aug-01 Wed 1.28 1.29 1.26 1.28 38,548 49,148 ### ### ###
2001-Jul-31 Tue 1.28 1.28 1.26 1.28 54,377 69,058 73.3 73.3 ###
2001-Jul-30 Mon 1.25 1.28 1.25 1.26 ### ### ###
2001-Jul-27 Fri 1.23 1.26 1.22 1.24 76,852 ### ### ### 0.1
2001-Jul-26 Thu 1.241 1.241 1.22 1.22 45,970 ### ### ### 0.1
2001-Jul-25 Wed 1.2 1.21 1.2 1.2 ### ### 0.1
2001-Jul-24 Tue 1.221 1.221 ### 1.2 25.6 25.6 0.1
2001-Jul-23 Mon 1.29 ### 1.21 1.21 105,059 ### 7.6 7.6 ###
2001-Jul-20 Fri 1.328 ### 1.28 1.28 57,671 ### 11.6 11.6 ###
2001-Jul-19 Thu ### ### ### ### 25.1 25.1 0.0
2001-Jul-18 Wed 1.26 ### 1.26 ### 194,846 122,752 ### ### 0.0
2001-Jul-17 Tue 1.21 1.25 1.21 1.25 142,047 ### 92.2 92.2 ###
2001-Jul-16 Mon ### 1.21 ### 1.21 85.7 85.7 ###
2001-Jul-13 Fri ### ### ### ### 27.5 27.5 0.0
2001-Jul-12 Thu 1.2 1.2 ### ### 16.6 16.6 0.0
2001-Jul-11 Wed ### ### ### ### ### ### 0.0
2001-Jul-10 Tue ### ### ### ### 36,776 0 ### ### 0.0
2001-Jul-09 Mon ### ### ### ### 62,558 0 73.2 73.2 0.0
2001-Jul-06 Fri ### ### ### ### 18.9 18.9 0.0
2001-Jul-05 Thu ### 1.21 ### ### 23.5 23.5 0.0
2001-Jul-04 Wed ### 1.2 ### ### ### ### 0.0
2001-Jul-03 Tue ### ### ### ### 44,689 0 72.7 72.7 0.0
2001-Jul-02 Mon ### ### ### ### 44,420 0 ### ### 0.0
2001-Jun-29 Fri ### ### ### ### 252,072 0 12.8 12.8 0.0
2001-Jun-28 Thu 1.141 ### ### ### 132,620 0 26.8 26.8 0.0
2001-Jun-27 Wed ### ### ### ### 214,923 0 ### ### 0.0
2001-Jun-26 Tue ### ### ### ### 82.5 82.5 0.0
2001-Jun-25 Mon ### ### ### ### 76.9 76.9 0.0
2001-Jun-22 Fri ### ### ### ### 22.6 22.6 0.0
2001-Jun-21 Thu ### ### ### ### ### ### 0.0
2001-Jun-20 Wed ### ### ### ### 106,273 0 69.8 69.8 0.0
2001-Jun-19 Tue ### ### ### ### 23.2 23.2 0.0
2001-Jun-18 Mon ### ### ### ### 30.4 30.4 0.0
2001-Jun-15 Fri ### ### ### ### 70,781 0 ### ### 0.0
2001-Jun-14 Thu ### ### ### ### 89,585 0 ### ### 0.0
2001-Jun-13 Wed ### ### ### ### 95,177 0 ### ### 0.0
2001-Jun-12 Tue ### ### ### ### ### ### 0.0
2001-Jun-11 Mon ### ### ### ### 0 0.0
2001-Jun-08 Fri ### ### ### ### 71.7 71.7 0.0
2001-Jun-07 Thu ### ### ### ### 17.7 17.7 0.0
2001-Jun-06 Wed ### ### ### ### 229,259 0 16.5 16.5 0.0
2001-Jun-05 Tue ### ### ### ### 273,779 0 ### ### 0.0
2001-Jun-04 Mon ### ### ### ### 37.1 37.1 0.0
2001-Jun-01 Fri 1.45 1.51 1.28 ### 3.1 3.1 0.0
2001-May-31 Thu 1.44 1.44 1.42 1.44 203,778 ### 74.1 74.1 0.1
2001-May-30 Wed 1.44 1.44 1.43 1.44 ### ### 0.1
2001-May-29 Tue 1.44 1.44 1.4 1.43 123,644 175,574 32.0 32.0 0.1
2001-May-28 Mon 1.4 1.44 1.4 1.44 ### ### 0.1
2001-May-25 Fri ### 1.44 ### ### ### ### 0.0
2001-May-24 Thu 1.45 1.45 ### 1.44 ### ### 0.1
2001-May-23 Wed 1.53 1.53 1.45 1.45 150,325 223,984 ### ### ###
2001-May-22 Tue 1.53 1.54 1.53 1.53 ### ### ###
2001-May-21 Mon 1.54 1.55 1.53 1.53 30.6 30.6 ###
2001-May-18 Fri 1.553 1.553 1.53 1.54 29.5 29.5 ###
2001-May-17 Thu 1.56 1.57 1.54 1.55 ### ### ###
2001-May-16 Wed 1.57 1.58 1.54 1.54 ### ### ###
2001-May-15 Tue 1.56 1.58 1.55 1.57 120,685 188,872 74.8 74.8 0.1
2001-May-14 Mon 1.53 1.56 1.52 1.56 120,121 184,986 88.5 88.5 ###
2001-May-11 Fri 1.54 1.54 1.51 1.53 28.7 28.7 ###
2001-May-10 Thu 1.56 1.57 1.5 1.52 127,042 ### ### ### 0.1
2001-May-09 Wed 1.56 1.56 1.52 1.54 22.5 22.5 ###
2001-May-08 Tue ### 1.58 ### 1.53 ### ### ###
2001-May-07 Mon 1.48 1.5 1.46 1.49 ### ### ###
2001-May-04 Fri 1.5 1.5 1.45 1.46 13.4 13.4 0.1
2001-May-03 Thu ### 1.5 ### 1.47 525,450 394,087 96.0 96.0 ###
2001-May-02 Wed ### ### ### ### 179,225 0 ### ### 0.0
2001-May-01 Tue ### ### 1.29 1.29 ### ### 0.1
2001-Apr-30 Mon ### ### 1.29 1.29 28.4 28.4 0.1
2001-Apr-27 Fri ### ### 1.28 1.28 22.2 22.2 ###
2001-Apr-26 Thu ### ### 1.28 ### 70.3 70.3 0.0
2001-Apr-25 Wed 1.27 1.27 1.27 1.27 0 ###
2001-Apr-24 Tue ### ### 1.27 1.27 83,275 52,879 17.9 17.9 ###
2001-Apr-23 Mon ### ### 1.28 1.282 179,950 ### 26.0 26.0 ###
2001-Apr-20 Fri ### ### 1.26 1.26 447,385 281,852 9.3 9.3 ###
2001-Apr-19 Thu ### ### ### ### 14.3 14.3 0.0
2001-Apr-18 Wed ### ### 1.28 ### 529,879 339,122 16.6 16.6 0.0
2001-Apr-17 Tue ### ### ### 1.28 270,640 0 ### ### ###
2001-Apr-16 Mon ### ### ### ### 0 0.0
2001-Apr-13 Fri ### ### ### ### 0 0.0
2001-Apr-12 Thu 1.089 ### 1.089 ### 93.2 93.2 0.0
2001-Apr-11 Wed ### ### ### ### 493,047 0 ### ### 0.0
2001-Apr-10 Tue ### 1.25 ### ### 189,484 118,427 18.1 18.1 0.0
2001-Apr-09 Mon ### ### ### ### 84.6 84.6 0.0
2001-Apr-06 Fri ### ### ### ### ### ### 0.0
2001-Apr-05 Thu ### ### ### ### ### ### 0.0
2001-Apr-04 Wed ### ### ### ### ### ### 0.0
2001-Apr-03 Tue ### ### ### ### 73.6 73.6 0.0
2001-Apr-02 Mon ### ### ### ### ### ### 0.0
2001-Mar-30 Fri ### ### ### ### 18.7 18.7 0.0
2001-Mar-29 Thu ### ### ### ### 95,276 0 ### ### 0.0
2001-Mar-28 Wed ### ### ### ### 87,222 0 16.2 16.2 0.0
2001-Mar-27 Tue ### ### ### ### ### ### 0.0
2001-Mar-26 Mon ### ### ### ### 230,570 0 23.3 23.3 0.0
2001-Mar-23 Fri 1.22 1.22 ### ### 12.9 12.9 0.0
2001-Mar-22 Thu 1.28 1.28 1.22 1.22 10.6 10.6 0.1
2001-Mar-21 Wed ### ### 1.28 ### 1,510,049 ### ### ### 0.0
2001-Mar-20 Tue ### ### ### ### 63,355 0 69.0 69.0 0.0
2001-Mar-19 Mon ### ### ### ### 57,255 0 10.5 10.5 0.0
2001-Mar-16 Fri ### ### ### ### 42,972 0 17.8 17.8 0.0
2001-Mar-15 Thu 1.43 1.43 ### ### 258,972 ### ### ### 0.0
2001-Mar-14 Wed 1.43 ### 1.42 ### 104,282 74,040 70.8 70.8 0.0
2001-Mar-13 Tue 1.44 1.44 1.42 1.43 130,523 186,647 ### ### 0.1
2001-Mar-12 Mon 1.45 1.48 1.44 1.44 34.1 34.1 0.1
2001-Mar-09 Fri 1.45 1.45 1.44 1.45 92,852 134,171 ### ### ###
2001-Mar-08 Thu 1.45 1.45 1.44 1.45 82,570 ### ### ### ###
2001-Mar-07 Wed 1.46 1.46 1.44 1.44 24.4 24.4 0.1
2001-Mar-06 Tue 1.45 1.45 1.44 1.44 190,547 275,340 ### ### 0.1
2001-Mar-05 Mon 1.45 1.48 1.45 1.45 207,650 ### 74.7 74.7 ###
2001-Mar-02 Fri 1.47 1.48 1.44 1.45 20.0 20.0 ###
2001-Mar-01 Thu 1.45 1.47 1.44 1.47 ### ### ###
2001-Feb-28 Wed 1.47 1.47 1.44 1.44 ### ### 0.1
2001-Feb-27 Tue 1.5 1.5 1.47 1.47 72,650 107,885 22.2 22.2 ###
2001-Feb-26 Mon 1.5 1.52 1.49 1.49 127,983 ### ### ### ###
2001-Feb-23 Fri 1.5 1.5 1.49 1.5 86,685 ### 68.9 68.9 0.1
2001-Feb-22 Thu 1.5 1.5 1.48 1.49 153,855 229,243 ### ### ###
2001-Feb-21 Wed 1.5 1.5 1.48 ### 288,920 ### 36.2 36.2 0.0
2001-Feb-20 Tue 1.44 1.53 1.44 1.49 310,459 ### ### ### ###
2001-Feb-19 Mon 1.45 1.45 1.4 1.4 13.4 13.4 ###
2001-Feb-16 Fri 1.44 1.48 1.42 1.42 ### ### ###
2001-Feb-15 Thu ### ### 1.4 1.44 61,478 ### 12.1 12.1 0.1
2001-Feb-14 Wed ### 1.52 1.5 1.5 33.4 33.4 0.1
2001-Feb-13 Tue 1.55 1.55 1.51 1.52 84,526 129,324 ### ### 0.1
2001-Feb-12 Mon 1.57 1.57 1.55 1.55 59,150 92,274 24.2 24.2 ###
2001-Feb-09 Fri 1.58 1.58 1.56 1.56 27.2 27.2 ###
2001-Feb-08 Thu 1.56 1.59 1.56 1.57 48,779 76,826 75.7 75.7 0.1
2001-Feb-07 Wed ### ### 1.56 1.56 80,447 62,748 18.4 18.4 ###
2001-Feb-06 Tue ### ### 1.59 1.59 52,378 41,640 ### ### ###
2001-Feb-05 Mon 1.59 ### 1.58 1.59 48,554 38,357 ### ### ###
2001-Feb-02 Fri ### ### 1.55 1.58 271,844 210,679 ### ### 0.1
2001-Feb-01 Thu ### 1.72 ### 1.7 69,776 ### 72.0 72.0 ###
2001-Jan-31 Wed 1.71 1.72 ### 1.7 33.2 33.2 ###
2001-Jan-30 Tue 1.7 1.72 1.7 1.71 ### ### 0.1
2001-Jan-29 Mon 1.71 1.71 1.7 ### 30.7 30.7 0.0
2001-Jan-25 Thu 1.72 1.72 ### ### 19.9 19.9 0.0
2001-Jan-24 Wed 1.73 1.73 1.71 1.72 28.0 28.0 0.1
2001-Jan-23 Tue 1.75 1.75 1.7 1.73 22,740 39,226 24.4 24.4 ###
2001-Jan-22 Mon 1.72 1.73 1.7 1.73 34,725 59,553 70.4 70.4 ###
2001-Jan-19 Fri ### 1.72 ### 1.72 58,022 ### ### ### 0.1
2001-Jan-18 Thu ### ### ### ### 93,488 0 ### ### 0.0
2001-Jan-17 Wed ### ### ### ### ### ### 0.0
2001-Jan-16 Tue ### 1.7 ### ### ### ### 0.0
2001-Jan-15 Mon ### ### ### ### 51,978 0 18.8 18.8 0.0
2001-Jan-12 Fri 1.72 1.72 ### ### ### ### 0.0
2001-Jan-11 Thu 1.72 1.73 1.72 1.72 9,981 ### 75.6 75.6 0.1
2001-Jan-10 Wed 1.73 1.73 1.72 1.73 ### ### ###
2001-Jan-09 Tue 1.76 1.76 1.73 1.73 57,857 ### ### ### ###
2001-Jan-08 Mon 1.74 1.79 1.73 1.79 47,640 83,846 91.4 91.4 0.1
2001-Jan-05 Fri 1.73 1.76 1.73 1.74 55,270 96,446 ### ### 0.1
2001-Jan-04 Thu 1.73 1.75 1.72 1.73 ### ### ###
2001-Jan-03 Wed 1.72 1.75 1.72 1.74 82.5 82.5 0.1
2001-Jan-02 Tue 1.77 1.8 1.73 1.73 18,927 ### ### ### ###
2001-Jan-01 Mon 1.75 1.75 1.74 1.75 ### ### 0.1
2000-Dec-29 Fri 1.75 1.75 1.74 1.75 ### ### 0.1
2000-Dec-28 Thu 1.77 1.79 1.73 1.73 14.6 14.6 ###
2000-Dec-27 Wed 1.78 1.78 1.75 1.77 26.7 26.7 ###
2000-Dec-26 Tue 1.72 1.75 1.72 1.75 79.3 79.3 0.1
2000-Dec-25 Mon 1.72 1.75 1.72 1.75 79.3 79.3 0.1
2000-Dec-22 Fri 1.72 1.75 1.72 1.75 79.3 79.3 0.1
2000-Dec-21 Thu 1.8 1.8 1.7 1.75 46,687 ### 19.7 19.7 0.1
2000-Dec-20 Wed 1.86 1.87 1.85 1.85 24,756 46,046 38.5 38.5 0.1
2000-Dec-19 Tue 1.88 1.88 1.86 1.87 12,971 24,255 ### ### ###
2000-Dec-18 Mon ### ### 1.88 1.88 ### ### 0.1
2000-Dec-15 Fri 1.85 ### 1.85 ### 50,756 46,949 92.1 92.1 0.0
2000-Dec-14 Thu 1.88 1.89 1.8 1.86 53,144 98,050 27.8 27.8 0.1
2000-Dec-13 Wed 1.75 ### 1.75 1.88 82,358 ### ### ### 0.1
2000-Dec-12 Tue ### 1.72 ### 1.7 ### ### ###
2000-Dec-11 Mon ### ### ### ### 24,829 0 78.8 78.8 0.0
2000-Dec-08 Fri ### ### ### ### 55,270 0 ### ### 0.0
2000-Dec-07 Thu ### ### ### ### 68.4 68.4 0.0
2000-Dec-06 Wed ### ### ### ### 70,726 0 ### ### 0.0
2000-Dec-05 Tue ### 1.7 ### ### 84,444 71,777 12.3 12.3 0.0
2000-Dec-04 Mon ### 1.7 ### 1.7 89.3 89.3 ###
2000-Dec-01 Fri ### 1.7 ### ### 23.6 23.6 0.0
2000-Nov-30 Thu ### 1.7 ### ### 80.5 80.5 0.0
2000-Nov-29 Wed 1.673 1.673 ### ### 29.8 29.8 0.0
2000-Nov-28 Tue ### ### ### ### 25.9 25.9 0.0
2000-Nov-27 Mon ### ### ### ### 287,720 0 ### ### 0.0
2000-Nov-24 Fri ### ### ### ### 70.0 70.0 0.0
2000-Nov-23 Thu ### ### ### ### ### ### 0.0
2000-Nov-22 Wed ### 1.7 ### ### 30,073 ### ### ### 0.0
2000-Nov-21 Tue 1.7 1.7 ### 1.7 47,125 40,056 ### ### ###
2000-Nov-20 Mon 1.73 1.73 ### 1.7 21.9 21.9 ###
2000-Nov-17 Fri ### 1.73 ### 1.73 75.0 75.0 ###
2000-Nov-16 Thu 1.7 1.72 1.7 1.72 26,846 ### 79.8 79.8 0.1
2000-Nov-15 Wed 1.72 1.73 1.7 1.7 ### ### ###
2000-Nov-13 Mon 1.75 1.75 1.73 1.73 27.8 27.8 ###
2000-Nov-10 Fri 1.76 1.8 1.74 1.75 ### ### 0.1
2000-Nov-09 Thu 1.78 1.78 1.75 1.75 53,073 93,673 16.9 16.9 0.1
2000-Nov-08 Wed 1.74 1.79 1.74 1.77 80.5 80.5 ###
2000-Nov-07 Tue 1.74 1.75 1.73 1.75 41,453 72,128 ### ### 0.1
2000-Nov-06 Mon 1.75 1.76 1.73 1.75 ### ### 0.1
2000-Nov-03 Fri 1.73 1.75 1.73 1.75 74.7 74.7 0.1
2000-Nov-02 Thu 1.72 1.72 1.71 1.71 27.9 27.9 0.1
2000-Nov-01 Wed 1.77 1.78 1.7 1.7 136,985 238,353 10.1 10.1 ###
2000-Oct-31 Tue ### ### 1.78 1.78 33.7 33.7 0.1
2000-Oct-30 Mon 1.8 1.83 1.78 1.79 ### ### 0.1
2000-Oct-27 Fri 1.8 1.8 1.79 1.8 68.9 68.9 0.1
2000-Oct-26 Thu 1.79 1.8 1.79 1.8 29,982 ### 73.2 73.2 0.1
2000-Oct-25 Wed 1.8 1.8 1.78 1.783 ### ### 0.1
2000-Oct-24 Tue 1.83 1.83 1.78 1.8 23.3 23.3 0.1
2000-Oct-23 Mon 1.85 1.85 1.83 1.84 74,847 ### ### ### ###
2000-Oct-20 Fri 1.85 1.85 1.85 1.85 64.4 64.4 0.1
2000-Oct-19 Thu 1.85 1.86 1.83 1.85 54,458 100,475 ### ### 0.1
2000-Oct-18 Wed 1.83 1.86 1.829 1.829 ### ### ###
2000-Oct-17 Tue 1.88 1.88 1.84 1.85 ### ### 0.1
2000-Oct-16 Mon 1.88 1.89 1.87 1.87 54,384 102,241 26.1 26.1 ###
2000-Oct-13 Fri 1.86 1.88 1.85 1.88 69,824 130,221 75.0 75.0 0.1
2000-Oct-12 Thu 1.88 ### 1.85 1.85 26.7 26.7 0.1
2000-Oct-11 Wed 1.82 1.875 1.82 1.875 33,971 ### ### ### ###
2000-Oct-10 Tue 1.82 1.83 1.8 1.8 29.3 29.3 0.1
2000-Oct-09 Mon 1.8 1.82 1.8 1.82 28,927 52,357 ### ### ###
2000-Oct-06 Fri 1.8 1.83 1.76 1.8 127,885 229,553 ### ### 0.1
2000-Oct-05 Thu 1.84 1.84 1.8 1.8 24,773 45,086 ### ### 0.1
2000-Oct-04 Wed ### 1.84 1.78 1.84 ### ### ###
2000-Oct-03 Tue ### ### 1.83 1.83 ### ### ###
2000-Oct-02 Mon 1.8 1.8 1.8 1.8 71.0 71.0 0.1
2000-Sep-29 Fri 1.753 1.78 1.75 1.75 ### ### 0.1
2000-Sep-28 Thu ### 1.75 ### 1.75 476,127 ### ### ### 0.1
2000-Sep-27 Wed 1.646 1.7 1.59 ### 139,948 ### 12.8 12.8 0.0
2000-Sep-26 Tue 1.7 1.71 ### ### 100,059 85,550 ### ### 0.0
2000-Sep-25 Mon 1.75 1.8 ### 1.72 ### ### 0.1
2000-Sep-22 Fri 1.858 1.86 1.72 1.77 13.4 13.4 ###
2000-Sep-21 Thu ### ### 1.86 1.88 ### ### 0.1
2000-Sep-20 Wed ### ### ### ### 24.5 24.5 0.0
2000-Sep-19 Tue ### ### ### ### 60,850 0 ### ### 0.0
2000-Sep-18 Mon ### ### ### 2 19.6 19.6 0.1
2000-Sep-15 Fri ### ### ### ### 28.2 28.2 0.0
2000-Sep-14 Thu ### ### ### ### 104,240 0 27.2 27.2 0.0
2000-Sep-13 Wed 2.152 ### ### ### 78,227 0 23.3 23.3 0.0
2000-Sep-12 Tue 2.21 2.21 ### ### 17.8 17.8 0.0
2000-Sep-11 Mon 2.23 2.23 2.2 2.22 ### ### 0.2
2000-Sep-08 Fri 2.22 2.23 2.22 2.23 19,378 ### ### ### ###
2000-Sep-07 Thu 2.25 2.25 2.22 2.22 14,278 ### ### ### 0.2
2000-Sep-06 Wed 2.25 2.25 2.24 2.25 62,682 140,721 77.8 77.8 ###
2000-Sep-05 Tue 2.23 2.25 2.23 2.24 ### ### ###
2000-Sep-04 Mon 2.26 2.27 2.23 2.23 53,646 ### 27.0 27.0 ###
2000-Sep-01 Fri 2.25 2.27 2.25 2.26 ### ### ###
2000-Aug-31 Thu 2.28 2.28 2.22 2.25 134,555 302,748 ### ### ###
2000-Aug-30 Wed ### ### 2.27 2.28 56,445 ### ### ### 0.2
2000-Aug-29 Tue 2.29 ### 2.27 ### ### ### 0.0
2000-Aug-28 Mon 2.287 ### 2.27 2.29 60,579 68,757 75.1 75.1 ###
2000-Aug-25 Fri ### ### 2.29 2.29 ### ### ###
2000-Aug-24 Thu 2.29 ### 2.29 2.29 47,586 54,485 ### ### ###
2000-Aug-23 Wed ### ### 2.28 ### 105,371 120,122 75.6 75.6 0.0
2000-Aug-22 Tue ### ### ### ### ### ### 0.0
2000-Aug-21 Mon ### ### 2.28 ### ### ### 0.0
2000-Aug-18 Fri ### ### 2.28 ### ### ### 0.0
2000-Aug-17 Thu 2.26 ### 2.26 ### 73,474 83,025 ### ### 0.0
2000-Aug-16 Wed ### ### 2.26 2.26 247,949 280,182 ### ### ###
2000-Aug-15 Tue 2.27 ### 2.26 2.28 31,651 ### ### ### 0.2
2000-Aug-14 Mon 2.285 ### 2.27 2.27 73,373 83,278 36.7 36.7 0.2
2000-Aug-11 Fri 2.27 ### 2.27 2.28 93,452 ### 68.9 68.9 0.2
2000-Aug-10 Thu 2.27 ### 2.25 2.27 70.0 70.0 0.2
2000-Aug-09 Wed 2.276 ### 2.22 2.25 ### ### ###
2000-Aug-08 Tue ### ### 2.27 2.28 107,824 122,380 27.7 27.7 0.2
2000-Aug-07 Mon 2.28 ### 2.28 ### 78.7 78.7 0.0
2000-Aug-04 Fri 2.23 2.28 2.23 2.25 76.4 76.4 ###
2000-Aug-03 Thu ### ### ### 2.2 ### ### 0.2
2000-Aug-02 Wed ### ### 2.22 2.27 ### ### 0.2
2000-Aug-01 Tue 2.25 ### 2.25 2.28 77.3 77.3 0.2
2000-Jul-31 Mon 2.21 2.25 2.21 2.23 ### ### ###
2000-Jul-28 Fri 2.21 2.21 2.2 2.21 73.7 73.7 0.2
2000-Jul-27 Thu 2.26 2.26 2.22 2.22 27.9 27.9 0.2
2000-Jul-26 Wed 2.24 2.28 2.24 2.24 180,156 407,152 71.1 71.1 ###
2000-Jul-25 Tue 2.28 2.28 2.25 2.26 30.0 30.0 ###
2000-Jul-24 Mon ### ### 2.26 2.29 257,250 ### ### ### ###
2000-Jul-21 Fri ### ### 2.23 2.26 ### ### ###
2000-Jul-20 Thu ### ### ### ### 30.9 30.9 0.0
2000-Jul-19 Wed 2.43 2.43 ### 2.371 ### ### ###
2000-Jul-18 Tue 2.444 2.444 2.4 2.43 ### ### ###
2000-Jul-17 Mon 2.43 2.46 2.43 2.45 119,073 ### ### ### 0.2
2000-Jul-14 Fri 2.44 2.48 2.4 2.4 73,956 180,452 23.5 23.5 ###
2000-Jul-13 Thu ### 2.42 ### 2.42 ### ### 0.2
2000-Jul-12 Wed ### ### ### ### 74,150 0 33.5 33.5 0.0
2000-Jul-11 Tue 2.25 2.29 2.23 2.26 377,524 ### ### ### ###
2000-Jul-10 Mon ### ### 2.23 2.24 18.8 18.8 ###
2000-Jul-07 Fri 2.29 2.29 2.25 2.27 ### ### 0.2
2000-Jul-06 Thu 2.344 2.344 2.29 ### 217,985 505,071 18.8 18.8 0.0
2000-Jul-05 Wed 2.43 2.44 ### ### 9.0 9.0 0.0
2000-Jul-04 Tue 2.55 2.55 2.4 2.41 189,189 468,242 ### ### 0.2
2000-Jul-03 Mon 2.477 ### 2.477 2.53 ### ### ###
2000-Jun-30 Fri ### 2.43 ### 2.428 73.6 73.6 ###
2000-Jun-29 Thu 2.25 2.42 2.25 ### 83.9 83.9 0.0
2000-Jun-28 Wed 2.2 ### ### 2.27 79.8 79.8 0.2
2000-Jun-27 Tue ### 2.2 ### ### 71.4 71.4 0.0
2000-Jun-26 Mon 2.2 2.2 ### ### 2,651,847 ### 20.0 20.0 0.0
2000-Jun-23 Fri ### 2.2 ### 2.2 154,371 ### ### ### 0.2
2000-Jun-22 Thu ### ### ### ### 145,324 0 6.7 6.7 0.0
2000-Jun-21 Wed 2.184 2.25 ### 2.25 77,026 86,654 88.4 88.4 ###
2000-Jun-20 Tue 2.24 2.24 ### ### 25.1 25.1 0.0
2000-Jun-19 Mon 2.2 2.21 ### 2.21 1,819,682 2,010,748 74.5 74.5 0.2
2000-Jun-16 Fri 2.26 2.26 2.23 2.23 39,177 87,952 ### ### ###
2000-Jun-15 Thu 2.29 2.29 2.25 2.25 85,949 ### 26.5 26.5 ###
2000-Jun-14 Wed ### ### 2.29 2.29 ### ### ###
2000-Jun-13 Tue ### ### ### ### 84.9 84.9 0.0
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-08 Thu 2.25 2.29 2.2 2.2 17.6 17.6 0.2
2000-Jun-07 Wed 2.28 2.28 2.22 2.253 61,847 139,155 32.2 32.2 ###
2000-Jun-06 Tue ### ### 2.26 ### 73.7 73.7 0.0
2000-Jun-05 Mon 2.25 ### 2.25 ### 60,482 68,042 ### ### 0.0
2000-Jun-02 Fri ### ### ### 2.25 86,676 0 ### ### ###
2000-Jun-01 Thu 2.29 2.29 2.25 2.25 24,076 54,652 ### ### ###
2000-May-31 Wed ### ### 2.26 ### 71.3 71.3 0.0
2000-May-30 Tue ### ### 2.29 ### ### ### 0.0
2000-May-29 Mon ### ### 2.25 ### 133,670 150,378 ### ### 0.0
2000-May-26 Fri ### ### ### ### 34.2 34.2 0.0
2000-May-25 Thu ### ### ### ### ### ### 0.0
2000-May-24 Wed 2.4 2.4 ### 2.4 178,145 213,774 72.6 72.6 ###
2000-May-23 Tue 2.4 2.41 2.4 2.41 20,752 ### 70.9 70.9 0.2
2000-May-22 Mon 2.48 2.48 ### ### 19.4 19.4 0.0
2000-May-19 Fri 2.44 2.48 2.43 2.48 38,657 ### ### ### 0.2
2000-May-18 Thu 2.48 2.48 ### 2.45 ### ### 0.2
2000-May-17 Wed 2.56 2.56 2.48 2.48 87,152 219,623 17.3 17.3 0.2
2000-May-16 Tue 2.55 2.56 2.54 2.54 ### ### ###
2000-May-15 Mon 2.53 2.53 2.53 2.53 76.2 76.2 ###
2000-May-12 Fri ### ### ### 2.55 ### ### 0.2
2000-May-11 Thu 2.53 2.53 2.48 2.5 42,141 ### ### ### 0.2
2000-May-10 Wed 2.56 2.58 2.53 2.56 11,520 ### ### ### 0.2
2000-May-09 Tue ### ### ### ### 3,754 0 77.6 77.6 0.0
2000-May-08 Mon ### ### ### ### ### ### 0.0
2000-May-05 Fri 2.79 2.79 ### ### 5.9 5.9 0.0
2000-May-04 Thu ### 2.72 2.7 2.7 11,446 ### ### ### 0.2
2000-May-03 Wed 2.7 2.76 2.7 2.76 81.1 81.1 0.2
2000-May-02 Tue 2.72 2.76 2.72 2.75 17,745 48,621 ### ### ###
2000-May-01 Mon 2.88 2.88 ### 2.71 52,673 75,849 16.0 16.0 ###
2000-Apr-28 Fri ### ### 2.88 ### 35,053 50,476 62.4 62.4 0.0
2000-Apr-27 Thu 3 ### ### ### 16.2 16.2 0.0
2000-Apr-26 Wed ### ### ### ### ### ### 0.0
2000-Apr-25 Tue 2.87 2.87 2.87 2.87 0 ###
2000-Apr-24 Mon 2.87 2.87 2.87 2.87 0 ###
2000-Apr-21 Fri 2.87 2.87 2.87 2.87 0 ###
2000-Apr-20 Thu ### ### 2.87 2.87 ### ### ###
2000-Apr-19 Wed 2.75 2.87 2.75 2.87 122,683 ### ### ### ###
2000-Apr-18 Tue 2.53 2.88 2.53 2.7 215,583 583,152 91.5 91.5 0.2
2000-Apr-17 Mon 2.545 2.56 2.43 2.53 146,881 ### 48.8 48.8 ###
2000-Apr-14 Fri ### ### 2.56 ### 245,650 ### ### ### 0.0
2000-Apr-13 Thu ### ### 2.58 2.58 29.0 29.0 0.2
2000-Apr-12 Wed ### ### ### ### ### ### 0.0
2000-Apr-11 Tue 2.7 2.7 ### ### ### ### 0.0
2000-Apr-07 Fri ### ### ### ### 950,380 0 ### ### 0.0
2000-Apr-06 Thu ### ### ### ### ### ### 0.0
2000-Apr-05 Wed ### ### ### ### 51.7 51.7 0.0
2000-Apr-04 Tue 2.653 2.653 2.58 2.59 268,953 ### 36.6 36.6 0.2
2000-Apr-03 Mon 2.558 ### 2.558 ### 89.1 89.1 0.0
2000-Mar-31 Fri ### ### 2.56 ### 36.2 36.2 0.0
2000-Mar-30 Thu ### ### ### ### 17,955 0 ### ### 0.0
2000-Mar-29 Wed ### ### ### ### ### ### 0.0
2000-Mar-28 Tue ### ### ### ### ### ### 0.0
2000-Mar-24 Fri 2.7 2.7 ### ### 59,420 ### ### ### 0.0
2000-Mar-23 Thu 2.741 2.741 ### 2.7 34,651 47,489 29.0 29.0 0.2
2000-Mar-22 Wed 2.7 2.74 ### ### 28.3 28.3 0.0
2000-Mar-21 Tue ### 2.7 ### 2.7 76.2 76.2 0.2
2000-Mar-20 Mon 2.55 ### 2.55 ### 32,878 ### ### ### 0.0
2000-Mar-17 Fri ### ### 2.5 2.55 147,079 183,848 7.7 7.7 0.2
2000-Mar-16 Thu ### ### ### ### 26.5 26.5 0.0
2000-Mar-15 Wed ### 2.7 ### 2.7 ### ### 0.2
2000-Mar-14 Tue 2.78 2.78 2.7 2.7 70,643 ### ### ### 0.2
2000-Mar-13 Mon ### ### 2.76 2.78 21,851 30,154 ### ### 0.2
2000-Mar-10 Fri 2.85 2.85 2.8 2.8 64,255 181,520 ### ### 0.2
2000-Mar-09 Thu 2.87 2.87 2.76 2.85 67,751 ### 34.4 34.4 ###
2000-Mar-08 Wed ### 2.79 ### 2.79 ### ### ###
2000-Mar-07 Tue ### ### 2.51 ### ### ### 0.0
2000-Mar-06 Mon 2.78 2.78 2.51 ### 71,450 188,985 9.7 9.7 0.0
2000-Mar-03 Fri 2.86 2.86 2.78 2.78 75,553 213,059 21.6 21.6 0.2
2000-Mar-02 Thu 2.887 2.887 2.84 2.85 34.3 34.3 ###
2000-Mar-01 Wed 2.85 2.86 2.83 2.84 34.6 34.6 0.2
2000-Feb-29 Tue ### ### 2.83 2.85 635,850 899,727 30.7 30.7 ###
2000-Feb-28 Mon 3 3 2.88 2.88 92,424 271,726 18.5 18.5 0.2
2000-Feb-25 Fri ### ### ### 3 260,354 0 12.4 12.4 0.2
2000-Feb-24 Thu 3.156 3.156 ### ### 347,544 548,424 28.1 28.1 0.0
2000-Feb-23 Wed ### ### ### 3.2 128,154 0 6.7 6.7 0.2
2000-Feb-22 Tue 3.4 3.42 ### 3.4 72.4 72.4 0.2
2000-Feb-21 Mon 3.357 3.45 3.357 3.4 ### ### 0.2
2000-Feb-18 Fri 3.46 3.47 3.45 3.45 ### ### ###
2000-Feb-17 Thu 3.51 3.51 3.49 3.49 38,255 ### ### ### ###
2000-Feb-16 Wed 3.55 3.55 3.47 3.5 50,742 ### 31.7 31.7 0.3
2000-Feb-15 Tue 3.53 3.55 3.52 3.54 65.2 65.2 0.3
2000-Feb-14 Mon ### ### 3.52 3.53 20.0 20.0 0.3
2000-Feb-11 Fri ### ### 3.57 ### 68,350 ### ### ### 0.0
2000-Feb-10 Thu 3.54 ### 3.54 ### 63,056 ### ### ### 0.0
2000-Feb-09 Wed 3.45 ### 3.45 3.55 41,881 72,244 87.2 87.2 ###
2000-Feb-08 Tue 3.49 3.55 3.28 3.55 84.0 84.0 ###
2000-Feb-07 Mon 3.54 3.55 3.5 3.5 33,848 ### ### ### 0.3
2000-Feb-04 Fri 3.557 3.557 3.4 3.5 25.4 25.4 0.3
2000-Feb-03 Thu ### ### 3.5 3.55 32.2 32.2 ###
2000-Feb-02 Wed 3.56 ### 3.56 ### 35,421 63,049 78.3 78.3 0.0
2000-Feb-01 Tue ### ### 3.56 3.56 35.9 35.9 0.3
2000-Jan-31 Mon ### ### 3.52 ### 65.2 65.2 0.0
2000-Jan-28 Fri ### ### ### ### 28,172 0 ### ### 0.0
2000-Jan-27 Thu ### 3.7 ### 3.7 ### ### 0.3
2000-Jan-25 Tue ### 3.7 ### ### 70.6 70.6 0.0
2000-Jan-24 Mon 3.72 3.72 ### ### ### ### 0.0
2000-Jan-21 Fri 3.7 3.7 3.7 3.7 63.2 63.2 0.3
2000-Jan-20 Thu ### 3.7 ### 3.7 30,988 57,327 78.8 78.8 0.3
2000-Jan-19 Wed ### ### ### ### ### ### 0.0
2000-Jan-18 Tue ### ### ### ### 7,280 0 26.2 26.2 0.0
2000-Jan-17 Mon 3.72 3.72 ### ### 31.8 31.8 0.0
2000-Jan-14 Fri 3.7 3.75 3.7 3.72 68.5 68.5 0.3
2000-Jan-13 Thu 3.7 3.7 ### 3.7 774,554 1,432,924 71.1 71.1 0.3
2000-Jan-12 Wed 3.7 3.75 ### ### 22,921 42,976 29.0 29.0 0.0
2000-Jan-11 Tue 3.89 3.89 3.7 3.78 20.5 20.5 0.3
2000-Jan-10 Mon 3.8 ### 3.8 3.83 ### ### ###
2000-Jan-07 Fri 3.81 3.81 3.7 3.7 88,782 333,376 22.4 22.4 0.3
2000-Jan-06 Thu ### ### 3.8 3.8 43,373 ### ### ### ###
2000-Jan-05 Wed ### ### 3.82 3.88 ### ### 0.3
2000-Jan-04 Tue ### ### ### ### 12.3 12.3 0.0
1999-Dec-31 Fri ### ### ### ### 63.7 63.7 0.0
1999-Dec-30 Thu ### ### ### ### 63.7 63.7 0.0
1999-Dec-29 Wed ### ### ### ### 21,623 0 ### ### 0.0
1999-Dec-28 Tue ### ### ### ### 75.3 75.3 0.0
1999-Dec-27 Mon ### ### ### ### 75.3 75.3 0.0
1999-Dec-24 Fri ### ### ### ### 75.3 75.3 0.0
1999-Dec-23 Thu ### ### ### ### 27,150 0 ### ### 0.0
1999-Dec-22 Wed 4 ### ### ### 62,484 0 ### ### 0.0
1999-Dec-21 Tue 4 4 ### ### ### ### 0.0
1999-Dec-20 Mon ### 4 ### 4 ### ### 0.3
1999-Dec-17 Fri ### ### ### 4 23.8 23.8 0.3
1999-Dec-16 Thu ### ### 4 ### 27,376 54,752 ### ### 0.0
1999-Dec-15 Wed ### ### ### ### 103,255 0 ### ### 0.0
1999-Dec-14 Tue 3.957 ### ### ### 86.3 86.3 0.0
1999-Dec-13 Mon ### ### ### ### 25,750 0 ### ### 0.0
1999-Dec-10 Fri ### ### ### ### ### ### 0.0
1999-Dec-09 Thu ### ### ### ### 28.0 28.0 0.0
1999-Dec-08 Wed 4 ### ### ### 90,553 0 ### ### 0.0
1999-Dec-07 Tue ### ### ### ### 53,225 0 26.7 26.7 0.0
1999-Dec-06 Mon ### ### ### 4.123 86,880 0 ### ### 0.3
1999-Dec-03 Fri ### ### ### ### 87,870 0 ### ### 0.0
1999-Dec-02 Thu 4.2 4.25 ### ### ### ### 0.0
1999-Dec-01 Wed 4.25 4.25 ### 4.2 74,279 157,842 20.8 20.8 ###
1999-Nov-30 Tue 4.27 4.27 ### 4.25 108,981 232,674 39.7 39.7 ###
1999-Nov-29 Mon 4.259 ### 4.2 4.28 33,080 ### 71.4 71.4 0.3
1999-Nov-26 Fri ### ### ### ### 66.2 66.2 0.0
1999-Nov-25 Thu 4.27 ### 4.21 ### ### ### 0.0
1999-Nov-24 Wed ### ### 4.25 4.25 54,847 116,549 ### ### ###
1999-Nov-23 Tue 4.244 4.29 4.2 4.29 135,250 ### ### ### ###
1999-Nov-22 Mon ### 4.22 ### 4.22 31,945 ### ### ### ###
1999-Nov-19 Fri ### 4.22 ### 4.21 102,348 215,954 87.0 87.0 ###
1999-Nov-18 Thu ### ### ### ### ### ### 0.0
1999-Nov-17 Wed 4.048 ### ### ### 458,276 0 69.4 69.4 0.0
1999-Nov-16 Tue 3.972 ### ### 4 80,948 0 ### ### 0.3
1999-Nov-15 Mon 3.87 ### 3.86 ### 122,386 ### ### ### 0.0
1999-Nov-12 Fri 3.857 3.89 3.85 3.86 89,629 ### 61.2 61.2 0.3
1999-Nov-11 Thu ### ### 3.81 3.85 1,849,721 ### ### ### 0.3
1999-Nov-10 Wed 3.85 3.88 3.8 3.85 ### ### 0.3
1999-Nov-09 Tue ### ### 3.83 3.83 ### ### ###
1999-Nov-08 Mon 3.88 ### 3.85 3.85 43,581 ### ### ### 0.3
1999-Nov-05 Fri ### ### 3.85 ### 34.1 34.1 0.0
1999-Nov-04 Thu 3.944 ### ### ### 129,170 0 ### ### 0.0
1999-Nov-03 Wed ### ### ### ### 69.9 69.9 0.0
1999-Nov-02 Tue ### ### ### ### 4,220 0 70.8 70.8 0.0
1999-Nov-01 Mon ### ### ### ### ### ### 0.0
1999-Oct-29 Fri ### ### 3.88 ### ### ### 0.0
1999-Oct-28 Thu 3.85 ### 3.85 ### 45,123 ### ### ### 0.0
1999-Oct-27 Wed ### ### 3.82 3.89 34,425 65,751 31.7 31.7 0.3
1999-Oct-26 Tue 3.89 ### 3.86 3.88 34.6 34.6 0.3
1999-Oct-25 Mon ### ### 3.78 3.86 38,922 ### 24.6 24.6 0.3
1999-Oct-22 Fri ### ### 3.8 ### 68.1 68.1 0.0
1999-Oct-21 Thu ### ### 3.85 3.85 40,551 ### 13.2 13.2 0.3
1999-Oct-20 Wed ### ### 3.85 ### 22.0 22.0 0.0
1999-Oct-19 Tue ### ### 4 4 25,853 ### ### ### 0.3
1999-Oct-18 Mon ### ### ### 4 ### ### 0.3
1999-Oct-15 Fri ### ### ### ### 36.1 36.1 0.0
1999-Oct-14 Thu 4.178 4.2 ### ### 72,771 ### ### ### 0.0
1999-Oct-13 Wed 4.2 4.2 ### 4.2 56,625 ### ### ### ###
1999-Oct-12 Tue ### ### ### ### 63,622 0 ### ### 0.0
1999-Oct-11 Mon ### ### ### ### 72.0 72.0 0.0
1999-Oct-08 Fri ### ### ### ### ### ### 0.0
1999-Oct-07 Thu ### ### ### ### 104,425 0 71.6 71.6 0.0
1999-Oct-06 Wed ### ### ### ### 100,341 0 32.6 32.6 0.0
1999-Oct-05 Tue ### ### ### ### 117,155 0 76.0 76.0 0.0
1999-Oct-04 Mon 4 4 4 4 72,479 ### 73.0 73.0 0.3
1999-Oct-01 Fri 4 ### ### ### ### ### 0.0
1999-Sep-30 Thu ### 4 ### ### 33.0 33.0 0.0
1999-Sep-29 Wed 4 4 ### ### 34.4 34.4 0.0
1999-Sep-27 Mon ### ### ### ### 23,646 0 ### ### 0.0
1999-Sep-24 Fri ### ### ### ### 74.4 74.4 0.0
1999-Sep-23 Thu ### ### ### ### 12,252 0 ### ### 0.0
1999-Sep-22 Wed ### ### 3.82 3.85 32,524 62,120 19.9 19.9 0.3
1999-Sep-21 Tue 3.81 ### 3.81 ### 90.5 90.5 0.0
1999-Sep-20 Mon 3.82 3.83 3.81 3.81 ### ### 0.3
1999-Sep-17 Fri 3.84 3.85 3.8 3.82 ### ### 0.3
1999-Sep-16 Thu 3.88 ### 3.79 3.79 ### ### ###
1999-Sep-15 Wed 4 4 ### 4 ### ### 0.3
1999-Sep-14 Tue 4.046 4.046 ### 4 63,327 ### ### ### 0.3
1999-Sep-13 Mon ### ### ### 4 ### ### 0.3
1999-Sep-10 Fri 3.76 ### 3.75 ### 155,643 ### ### ### 0.0
1999-Sep-09 Thu 3.75 3.75 ### 3.72 ### ### 0.3
1999-Sep-08 Wed 3.74 3.75 ### 3.7 ### ### 0.3
1999-Sep-07 Tue 3.75 3.75 3.72 3.74 13,850 51,729 ### ### 0.3
1999-Sep-06 Mon 3.78 3.78 3.76 3.76 32.3 32.3 0.3
1999-Sep-03 Fri 3.75 3.75 3.7 3.72 123,672 460,678 30.8 30.8 0.3
1999-Sep-02 Thu 3.79 3.8 3.73 3.76 ### ### 0.3
1999-Sep-01 Wed 3.8 3.83 3.79 ### 33,643 128,179 22.3 22.3 0.0
1999-Aug-31 Tue 3.75 3.8 3.75 3.8 85.2 85.2 ###
1999-Aug-30 Mon 3.75 3.78 3.73 3.76 74.0 74.0 0.3
1999-Aug-27 Fri 3.73 3.75 3.71 3.75 73.8 73.8 0.3
1999-Aug-26 Thu ### 3.8 ### 3.75 ### ### 0.3
1999-Aug-25 Wed ### 3.7 ### ### ### ### 0.0
1999-Aug-24 Tue ### ### ### ### 82.6 82.6 0.0
1999-Aug-23 Mon 3.59 ### 3.5 3.5 ### ### 0.3
1999-Aug-20 Fri 3.53 3.55 3.5 3.5 168,527 594,057 22.2 22.2 0.3
1999-Aug-19 Thu 3.5 3.55 3.49 3.52 ### ### ###
1999-Aug-18 Wed 3.5 3.5 3.46 3.489 ### ### ###
1999-Aug-17 Tue 3.55 ### 3.4 3.45 15.9 15.9 ###
1999-Aug-16 Mon 3.446 3.52 3.446 3.52 ### ### ###
1999-Aug-13 Fri 3.53 3.53 3.4 3.5 ### ### 0.3
1999-Aug-12 Thu ### ### 3.52 3.53 43,350 ### ### ### 0.3
1999-Aug-11 Wed ### ### 3.55 3.55 8,625 ### 13.2 13.2 ###
1999-Aug-10 Tue ### ### ### ### 84,659 0 29.9 29.9 0.0
1999-Aug-09 Mon 3.7 3.7 ### ### 43,240 ### ### ### 0.0
1999-Aug-06 Fri 3.7 3.7 ### 3.7 ### ### 0.3
1999-Aug-05 Thu 3.7 3.7 3.7 3.7 ### ### 0.3
1999-Aug-04 Wed 3.71 3.71 ### ### 22.2 22.2 0.0
1999-Aug-03 Tue 3.678 3.7 3.678 3.7 71.9 71.9 0.3
1999-Aug-02 Mon ### 3.7 ### ### 20,970 ### 35.7 35.7 0.0
1999-Jul-30 Fri 3.79 3.8 ### ### ### ### 0.0
1999-Jul-29 Thu ### 3.8 ### 3.78 91.4 91.4 0.3
1999-Jul-28 Wed ### ### 3.55 ### ### ### 0.0
1999-Jul-27 Tue 3.55 ### 3.55 ### ### ### 0.0
1999-Jul-26 Mon 3.51 ### 3.48 ### 67,345 117,180 ### ### 0.0
1999-Jul-23 Fri ### ### 3.5 3.553 ### ### ###
1999-Jul-22 Thu 3.58 ### 3.54 ### 27,126 ### ### ### 0.0
1999-Jul-21 Wed 3.58 ### 3.56 3.56 29,980 ### 30.9 30.9 0.3
1999-Jul-20 Tue ### ### 3.58 3.58 154,181 275,983 ### ### 0.3
1999-Jul-19 Mon 3.55 ### 3.55 ### ### ### 0.0
1999-Jul-16 Fri 3.51 3.53 3.51 3.53 13,787 ### ### ### 0.3
1999-Jul-15 Thu 3.5 3.5 3.49 3.5 68.8 68.8 0.3
1999-Jul-14 Wed 3.5 3.5 3.46 3.5 48,155 167,579 ### ### 0.3
1999-Jul-13 Tue 3.55 3.55 3.49 3.5 170,756 ### 22.5 22.5 0.3
1999-Jul-12 Mon 3.55 3.55 3.51 3.55 33,553 118,442 65.7 65.7 ###
1999-Jul-09 Fri ### 3.55 3.46 3.5 ### ### 0.3
1999-Jul-08 Thu 3.45 3.48 3.45 3.48 34,020 117,879 ### ### 0.2
1999-Jul-07 Wed 3.45 3.47 3.44 3.44 ### ### 0.2
1999-Jul-06 Tue 3.445 3.45 3.4 3.45 72.4 72.4 ###
1999-Jul-05 Mon 3.4 3.45 3.4 3.45 49,359 169,054 ### ### ###
1999-Jul-02 Fri 3.46 3.46 3.4 3.4 35,586 122,059 ### ### 0.2
1999-Jul-01 Thu 3.481 3.481 3.4 3.45 157,978 543,523 22.1 22.1 ###
1999-Jun-30 Wed 3.45 3.47 3.42 3.47 71.2 71.2 0.2
1999-Jun-29 Tue 3.48 3.48 3.45 3.47 34.4 34.4 0.2
1999-Jun-28 Mon ### 3.4 ### 3.4 72.4 72.4 0.2
1999-Jun-25 Fri ### 3.4 ### 3.4 19,987 33,977 ### ### 0.2
1999-Jun-24 Thu ### ### 3.29 ### 17.6 17.6 0.0
1999-Jun-23 Wed 3.4 3.4 ### 3.4 72.5 72.5 0.2
1999-Jun-22 Tue ### 3.4 ### 3.4 119,074 202,425 ### ### 0.2
1999-Jun-21 Mon ### ### ### ### 31.2 31.2 0.0
1999-Jun-18 Fri 3.4 3.4 ### 3.4 240,083 408,141 ### ### 0.2
1999-Jun-17 Thu ### ### 3.28 ### 70.3 70.3 0.0
1999-Jun-16 Wed 3.25 ### 3.24 ### 82,670 133,925 ### ### 0.0
1999-Jun-15 Tue 3.21 3.25 3.21 3.25 142,685 460,872 ### ### 0.2
1999-Jun-11 Fri 3.25 3.25 ### ### ### ### 0.0
1999-Jun-10 Thu 3.25 3.25 3.2 3.2 ### ### 0.2
1999-Jun-09 Wed ### 3.252 ### 3.252 81.1 81.1 0.2
1999-Jun-08 Tue ### ### 3.29 ### ### ### 0.0
1999-Jun-07 Mon 3.4 3.4 ### ### ### ### 0.0
1999-Jun-04 Fri ### ### ### ### 30.5 30.5 0.0
1999-Jun-03 Thu ### 3.4 ### 3.4 88.0 88.0 0.2
1999-Jun-02 Wed 3.46 3.46 ### 3.4 514,144 ### ### ### 0.2
1999-Jun-01 Tue 3.48 3.49 3.41 3.45 30,720 105,984 27.3 27.3 ###
1999-May-31 Mon 3.48 3.49 3.44 3.49 ### ### ###
1999-May-28 Fri 3.46 3.49 3.43 3.49 76.4 76.4 ###
1999-May-27 Thu 3.522 3.522 3.45 3.5 ### ### 0.3
1999-May-26 Wed 3.55 3.55 3.5 3.52 157,142 553,925 25.6 25.6 ###
1999-May-25 Tue 3.55 ### 3.5 ### 90.5 90.5 0.0
1999-May-24 Mon 3.55 ### 3.55 ### 11,341 ### 85.8 85.8 0.0
1999-May-21 Fri ### ### 3.59 ### ### ### 0.0
1999-May-20 Thu ### ### 3.58 ### ### ### 0.0
1999-May-19 Wed ### ### ### ### 49,844 0 ### ### 0.0
1999-May-18 Tue ### ### ### ### 12,652 0 ### ### 0.0
1999-May-17 Mon 3.7 3.7 ### ### ### ### 0.0
1999-May-14 Fri 3.7 3.7 ### 3.7 67.0 67.0 0.3
1999-May-13 Thu ### ### ### ### 35,640 0 ### ### 0.0
1999-May-12 Wed 3.7 3.7 ### ### ### ### 0.0
1999-May-11 Tue 3.686 3.7 ### ### 30.6 30.6 0.0
1999-May-10 Mon 3.75 3.75 ### ### 15.6 15.6 0.0
1999-May-07 Fri 3.7 3.7 ### ### 90,188 166,847 29.4 29.4 0.0
1999-May-06 Thu 3.78 3.78 3.7 3.7 102,427 383,076 ### ### 0.3
1999-May-05 Wed 3.85 3.85 3.8 3.8 28,977 ### ### ### ###
1999-May-04 Tue 3.988 3.988 3.8 3.85 175,226 ### 10.8 10.8 0.3
1999-May-03 Mon 4.072 4.072 ### 4 37,248 ### ### ### 0.3
1999-Apr-30 Fri ### 4 3.85 4 53,584 ### 86.6 86.6 0.3
1999-Apr-29 Thu ### 4 3.85 4 85,524 335,681 88.6 88.6 0.3
1999-Apr-28 Wed 3.8 ### 3.8 ### ### ### 0.0
1999-Apr-27 Tue 3.8 3.85 3.76 3.8 ### ### ###
1999-Apr-26 Mon 3.78 3.8 3.78 3.8 76.2 76.2 ###
1999-Apr-23 Fri 3.77 3.8 3.77 3.8 410,977 1,555,547 78.8 78.8 ###
1999-Apr-22 Thu 3.77 3.8 3.76 3.76 ### ### 0.3
1999-Apr-21 Wed 3.79 3.8 3.77 3.77 ### ### ###
1999-Apr-20 Tue 3.8 3.8 3.77 3.8 73,645 278,746 ### ### ###
1999-Apr-19 Mon 3.8 3.8 3.76 3.76 ### ### 0.3
1999-Apr-16 Fri 3.7 3.78 3.7 3.77 ### ### ###
1999-Apr-15 Thu 3.7 3.71 ### 3.71 68.4 68.4 ###
1999-Apr-14 Wed 3.7 3.75 3.7 3.7 257,288 ### ### ### 0.3
1999-Apr-13 Tue 3.73 3.75 3.7 3.7 746,742 ### 26.8 26.8 0.3
1999-Apr-12 Mon 3.75 3.75 3.71 3.73 ### ### ###
1999-Apr-09 Fri 3.76 3.79 3.75 3.76 172,722 ### ### ### 0.3
1999-Apr-08 Thu 3.8 3.8 3.7 3.78 135,245 ### 28.9 28.9 0.3
1999-Apr-07 Wed 3.81 3.82 3.8 3.81 1,010,174 ### ### ### 0.3
1999-Apr-06 Tue ### ### 3.8 3.81 ### ### 0.3
1999-Apr-01 Thu ### ### 3.85 ### 12,324 23,723 71.9 71.9 0.0
1999-Mar-31 Wed 3.8 ### 3.72 ### ### ### 0.0
1999-Mar-30 Tue ### ### 3.85 3.85 22,640 43,582 23.1 23.1 0.3
1999-Mar-29 Mon 3.8 ### 3.8 ### ### ### 0.0
1999-Mar-26 Fri ### ### 3.8 ### 44,949 ### 73.5 73.5 0.0
1999-Mar-25 Thu ### 4 3.89 4 61,750 ### ### ### 0.3
1999-Mar-24 Wed 3.85 ### 3.85 ### 90,756 ### ### ### 0.0
1999-Mar-23 Tue ### 4 3.74 ### 79.6 79.6 0.0
1999-Mar-22 Mon ### 4 ### 4 89.8 89.8 0.3
1999-Mar-19 Fri ### 4 ### ### ### ### 0.0
1999-Mar-18 Thu ### ### ### ### 22,723 0 83.8 83.8 0.0
1999-Mar-17 Wed ### ### 3.78 ### ### ### 0.0
1999-Mar-16 Tue 4 4 ### ### ### ### 0.0
1999-Mar-15 Mon ### 4 ### 4 53,980 ### 85.4 85.4 0.3
1999-Mar-12 Fri ### ### ### ### 58,958 0 ### ### 0.0
1999-Mar-11 Thu ### ### ### ### 74,050 0 26.3 26.3 0.0
1999-Mar-10 Wed 4 4 ### ### 23.9 23.9 0.0
1999-Mar-09 Tue 4 ### ### 4 150,186 0 ### ### 0.3
1999-Mar-08 Mon ### ### 4 4 66,286 132,572 ### ### 0.3
1999-Mar-05 Fri 4 ### 4 4 70.8 70.8 0.3
1999-Mar-04 Thu ### ### ### 4 10.3 10.3 0.3
1999-Mar-03 Wed ### 4.2 ### ### 52,583 110,424 ### ### 0.0
1999-Mar-02 Tue 4.2 4.25 ### 4.2 76.8 76.8 ###
1999-Mar-01 Mon ### 4.2 ### 4.2 79,043 ### 87.8 87.8 ###
1999-Feb-26 Fri 3.88 ### 3.88 ### 104,275 ### ### ### 0.0
1999-Feb-25 Thu 3.85 3.87 3.85 3.87 81.2 81.2 ###
1999-Feb-24 Wed 3.851 3.851 3.8 3.85 414,751 1,586,629 33.5 33.5 0.3
1999-Feb-23 Tue 3.85 3.85 3.8 3.83 31.3 31.3 ###
1999-Feb-22 Mon 3.88 ### 3.83 3.83 44,070 ### ### ### ###
1999-Feb-19 Fri 3.78 3.85 3.78 3.85 191,222 ### 79.8 79.8 0.3
1999-Feb-18 Thu 3.78 3.8 3.75 3.78 128,750 ### ### ### 0.3
1999-Feb-17 Wed ### 3.85 ### 3.78 ### ### 0.3
1999-Feb-16 Tue ### 3.7 ### ### 92.0 92.0 0.0
1999-Feb-15 Mon 3.49 3.5 3.4 3.5 63,558 219,275 ### ### 0.3
1999-Feb-12 Fri 3.5 3.5 3.43 3.482 ### ### 0.2
1999-Feb-11 Thu 3.55 3.55 3.41 3.5 ### ### 0.3
1999-Feb-10 Wed ### ### 3.5 3.5 45,951 ### ### ### 0.3
1999-Feb-09 Tue ### ### 3.55 ### ### ### 0.0
1999-Feb-08 Mon 3.7 3.7 3.55 ### 39,750 ### ### ### 0.0
1999-Feb-05 Fri ### 3.7 ### ### 19,124 35,379 ### ### 0.0
1999-Feb-04 Thu ### ### ### ### ### ### 0.0
1999-Feb-03 Wed ### ### ### ### 42,674 0 69.7 69.7 0.0
1999-Feb-02 Tue 3.744 3.744 ### ### 82,054 ### 12.6 12.6 0.0
1999-Feb-01 Mon 3.73 3.75 ### ### 11,922 22,353 10.7 10.7 0.0
1999-Jan-29 Fri 3.687 ### 3.687 3.72 ### ### 0.3
1999-Jan-28 Thu ### ### 3.59 ### ### ### 0.0
1999-Jan-27 Wed 3.547 ### 3.547 3.57 302,189 ### 75.9 75.9 0.3
1999-Jan-25 Mon 3.46 3.5 3.41 3.5 18,758 ### ### ### 0.3
1999-Jan-22 Fri 3.45 3.48 3.45 3.48 76.4 76.4 0.2
1999-Jan-21 Thu ### 3.46 ### 3.46 8,956 ### 89.4 89.4 0.2
1999-Jan-20 Wed 3.4 3.4 ### ### ### ### 0.0
1999-Jan-19 Tue ### ### ### ### 1,151,153 0 ### ### 0.0
1999-Jan-18 Mon ### ### ### ### ### ### 0.0
1999-Jan-15 Fri ### ### 3.28 3.28 ### ### 0.2
1999-Jan-14 Thu ### ### ### ### 4,358 0 ### ### 0.0
1999-Jan-13 Wed ### ### 3.25 ### 37,177 ### 76.5 76.5 0.0
1999-Jan-12 Tue 3.25 ### 3.25 ### 92.6 92.6 0.0
1999-Jan-11 Mon 3.4 3.4 3.28 ### ### ### 0.0
1999-Jan-08 Fri ### 3.4 ### 3.4 ### ### 0.2
1999-Jan-07 Thu 3.24 ### 3.24 ### 88,878 143,982 83.0 83.0 0.0
1999-Jan-06 Wed 3.25 3.25 3.22 3.24 ### ### ###
1999-Jan-05 Tue ### ### 3.22 3.22 87,174 140,350 19.1 19.1 0.2
1999-Jan-04 Mon 3.2 ### 3.2 ### 90.7 90.7 0.0
1998-Dec-31 Thu 3.25 ### 3.21 ### ### ### 0.0
1998-Dec-30 Wed ### 3.25 ### 3.24 101,657 ### 87.8 87.8 ###
1998-Dec-29 Tue ### ### ### ### ### ### 0.0
1998-Dec-24 Thu 3 3 3 3 73.3 73.3 0.2
1998-Dec-23 Wed ### 3 ### 3 ### ### 0.2
1998-Dec-22 Tue ### ### ### ### 30,978 0 25.4 25.4 0.0
1998-Dec-21 Mon ### ### ### ### 88.6 88.6 0.0
1998-Dec-18 Fri ### ### ### ### 2,650 0 77.1 77.1 0.0
1998-Dec-17 Thu ### ### ### ### 82.2 82.2 0.0
1998-Dec-16 Wed ### ### ### ### 17.0 17.0 0.0
1998-Dec-15 Tue ### ### ### ### 28,229 0 ### ### 0.0
1998-Dec-14 Mon ### ### ### ### ### ### 0.0
1998-Dec-11 Fri ### ### ### ### 16,270 0 25.4 25.4 0.0
1998-Dec-10 Thu ### 3 ### 3 10,578 ### ### ### 0.2
1998-Dec-09 Wed ### ### ### ### 219,489 0 78.8 78.8 0.0
1998-Dec-08 Tue 3 3 ### ### 28,576 ### ### ### 0.0
1998-Dec-07 Mon ### 3 ### ### 29,956 ### 78.5 78.5 0.0
1998-Dec-04 Fri 3 3 ### ### 12,581 18,871 ### ### 0.0
1998-Dec-03 Thu ### 3 ### 3 12,140 ### 79.4 79.4 0.2
1998-Dec-02 Wed ### 3 ### 3 19,956 ### ### ### 0.2
1998-Dec-01 Tue ### ### ### ### ### ### 0.0
1998-Nov-30 Mon 2.85 3 2.85 3 95.9 95.9 0.2
1998-Nov-27 Fri 2.87 ### 2.85 ### 44,220 ### ### ### 0.0
1998-Nov-26 Thu 2.88 2.88 2.82 2.85 83,372 ### 22.7 22.7 ###
1998-Nov-25 Wed 2.85 2.86 2.85 2.85 20,472 58,447 ### ### ###
1998-Nov-24 Tue ### ### 2.86 2.86 17.7 17.7 0.2
1998-Nov-23 Mon 2.86 ### 2.86 ### ### ### 0.0
1998-Nov-20 Fri ### ### 2.86 2.86 13.3 13.3 0.2
1998-Nov-19 Thu 3 3 ### ### 18.1 18.1 0.0
1998-Nov-18 Wed ### ### ### ### ### ### 0.0
1998-Nov-17 Tue ### 3 ### 3 ### ### 0.2
1998-Nov-16 Mon ### ### ### ### ### ### 0.0
1998-Nov-13 Fri ### 3 ### 3 ### ### 0.2
1998-Nov-12 Thu ### 3 ### 3 43,751 65,626 ### ### 0.2
1998-Nov-11 Wed ### ### ### ### 12,042 0 80.7 80.7 0.0
1998-Nov-10 Tue ### ### ### ### ### ### 0.0
1998-Nov-09 Mon 3 3 ### ### ### ### 0.0
1998-Nov-06 Fri ### ### ### ### 26,650 0 81.0 81.0 0.0
1998-Nov-05 Thu 2.84 ### 2.84 2.87 50,676 71,959 ### ### ###
1998-Nov-04 Wed 2.82 2.82 2.82 2.82 72.4 72.4 ###
1998-Nov-03 Tue 2.82 2.82 2.81 2.82 24,844 ### ### ### ###
1998-Nov-02 Mon 2.85 2.85 2.82 2.84 23,043 65,326 22.8 22.8 0.2
1998-Oct-30 Fri 2.85 2.87 2.85 2.85 66.5 66.5 ###
1998-Oct-29 Thu 2.75 2.85 2.75 2.85 45,148 ### ### ### ###
1998-Oct-28 Wed 2.7 2.75 2.7 2.75 18,250 ### ### ### ###
1998-Oct-27 Tue ### ### ### ### 81.4 81.4 0.0
1998-Oct-26 Mon ### ### ### ### ### ### 0.0
1998-Oct-23 Fri ### ### ### ### ### ### 0.0
1998-Oct-22 Thu ### ### ### ### 2,153 0 ### ### 0.0
1998-Oct-21 Wed ### ### ### ### ### ### 0.0
1998-Oct-20 Tue ### ### ### ### 85.5 85.5 0.0
1998-Oct-19 Mon ### ### ### ### 84.9 84.9 0.0
1998-Oct-16 Fri ### 2.7 ### ### 91,885 124,044 ### ### 0.0
1998-Oct-15 Thu ### ### ### ### ### ### 0.0
1998-Oct-14 Wed 2.58 ### 2.57 2.57 34.5 34.5 ###
1998-Oct-13 Tue 2.5 2.58 2.5 2.58 95.8 95.8 0.2
1998-Oct-12 Mon 2.55 2.55 2.54 2.55 229,224 583,375 77.1 77.1 0.2
1998-Oct-09 Fri 2.55 2.55 2.55 2.55 69.6 69.6 0.2
1998-Oct-08 Thu 2.54 2.55 2.52 2.52 20,576 ### ### ### ###
1998-Oct-07 Wed 2.54 2.54 2.5 2.54 ### ### ###
1998-Oct-06 Tue 2.5 2.5 2.5 2.5 ### ### 0.2
1998-Oct-05 Mon 2.53 2.53 2.46 2.5 82,586 206,052 ### ### 0.2
1998-Oct-02 Fri 2.53 2.55 2.5 2.55 71.8 71.8 0.2
1998-Oct-01 Thu 2.55 2.55 2.53 2.53 1,025,483 2,604,726 ### ### ###
1998-Sep-30 Wed 2.5 ### 2.44 ### ### ### 0.0
1998-Sep-29 Tue ### 2.55 2.44 2.55 89.7 89.7 0.2
1998-Sep-28 Mon 2.4 2.5 2.4 2.5 66,150 ### ### ### 0.2
1998-Sep-25 Fri ### 2.42 ### 2.42 89.3 89.3 0.2
1998-Sep-24 Thu ### 2.45 ### 2.4 106,628 ### ### ### ###
1998-Sep-23 Wed 2.29 ### 2.29 ### ### ### 0.0
1998-Sep-22 Tue ### ### 2.22 2.29 28.8 28.8 ###
1998-Sep-21 Mon ### ### 2.25 2.25 14,658 ### 13.4 13.4 ###
1998-Sep-18 Fri ### ### ### ### 360,625 0 72.3 72.3 0.0
1998-Sep-17 Thu ### ### ### ### 16.9 16.9 0.0
1998-Sep-16 Wed ### ### ### ### 74.8 74.8 0.0
1998-Sep-15 Tue ### 2.371 ### 2.371 207,180 ### 76.4 76.4 ###
1998-Sep-14 Mon ### ### ### ### 20,949 0 ### ### 0.0
1998-Sep-11 Fri 2.4 2.4 ### ### 2,245 ### 20.3 20.3 0.0
1998-Sep-10 Thu 2.45 2.45 ### ### ### ### 0.0
1998-Sep-09 Wed 2.49 2.5 2.46 2.49 167,856 416,282 ### ### 0.2
1998-Sep-08 Tue 2.4 2.45 2.4 2.44 ### ### 0.2
1998-Sep-07 Mon ### 2.4 ### ### 2,854 3,424 57.1 57.1 0.0
1998-Sep-04 Fri ### ### ### ### ### ### 0.0
1998-Sep-03 Thu ### ### 2.29 ### 20,842 ### ### ### 0.0
1998-Sep-02 Wed ### ### ### ### 250,159 0 26.0 26.0 0.0
1998-Sep-01 Tue 2.25 ### 2.25 2.25 99,322 ### ### ### ###
1998-Aug-31 Mon ### ### 2.25 ### 80,350 ### 74.5 74.5 0.0
1998-Aug-28 Fri ### ### ### ### ### ### 0.0
1998-Aug-27 Thu ### ### 2.25 ### 502,027 564,780 18.0 18.0 0.0
1998-Aug-26 Wed 2.4 2.4 ### ### 21.3 21.3 0.0
1998-Aug-25 Tue ### 2.4 ### 2.4 46,887 ### ### ### ###
1998-Aug-24 Mon 2.4 2.4 2.4 2.4 6,750 ### 78.9 78.9 ###
1998-Aug-21 Fri 2.43 2.43 2.4 2.41 ### ### 0.2
1998-Aug-20 Thu 2.43 2.43 2.4 2.4 18.9 18.9 ###
1998-Aug-19 Wed 2.45 2.5 2.45 2.45 ### ### 0.2
1998-Aug-18 Tue ### 2.45 2.25 2.45 68,944 ### ### ### 0.2
1998-Aug-17 Mon ### ### ### ### ### ### 0.0
1998-Aug-14 Fri 2.2 ### 2.2 ### 24,154 ### ### ### 0.0
1998-Aug-13 Thu 2.27 ### 2.27 ### ### ### 0.0
1998-Aug-12 Wed 2.26 ### 2.2 ### 88.0 88.0 0.0
1998-Aug-11 Tue 2.27 2.27 2.26 2.26 ### ### ###
1998-Aug-10 Mon ### ### 2.29 2.29 ### ### ###
1998-Aug-07 Fri 2.25 ### 2.23 ### 92.0 92.0 0.0
1998-Aug-06 Thu 2.28 2.28 2.23 2.23 23.9 23.9 ###
1998-Aug-05 Wed ### ### 2.26 ### 79.7 79.7 0.0
1998-Aug-04 Tue ### ### ### ### ### ### 0.0
1998-Aug-03 Mon ### ### ### ### ### ### 0.0
1998-Jul-31 Fri 2.29 ### 2.29 ### 134,489 153,989 88.0 88.0 0.0
1998-Jul-30 Thu ### ### ### ### ### ### 0.0
1998-Jul-29 Wed 2.4 2.4 ### ### 225,185 270,222 ### ### 0.0
1998-Jul-28 Tue ### 2.45 ### 2.4 42,949 ### ### ### ###
1998-Jul-27 Mon ### ### ### ### 38.4 38.4 0.0
1998-Jul-24 Fri ### ### ### ### ### ### 0.0
1998-Jul-23 Thu ### ### 2.27 ### 111,620 126,688 ### ### 0.0
1998-Jul-22 Wed ### ### ### ### 6,345 0 ### ### 0.0
1998-Jul-21 Tue 2.41 2.41 ### ### 14.7 14.7 0.0
1998-Jul-20 Mon 2.4 2.45 2.4 2.4 79.7 79.7 ###
1998-Jul-17 Fri 2.54 2.55 2.5 2.5 20.2 20.2 0.2
1998-Jul-16 Thu ### 2.55 ### 2.54 79.7 79.7 ###
1998-Jul-15 Wed 2.45 2.56 2.45 2.48 52,554 131,647 ### ### 0.2
1998-Jul-14 Tue ### 2.45 ### 2.44 1,023,472 1,253,753 95.0 95.0 0.2
1998-Jul-13 Mon ### ### ### ### 91.3 91.3 0.0
1998-Jul-10 Fri ### ### ### ### 244,251 0 18.4 18.4 0.0
1998-Jul-09 Thu 2.28 ### 2.28 ### 103,924 118,473 90.9 90.9 0.0
1998-Jul-08 Wed ### ### 2.28 2.28 24.5 24.5 0.2
1998-Jul-07 Tue ### ### ### ### 72,482 0 ### ### 0.0
1998-Jul-06 Mon ### ### ### ### ### ### 0.0
1998-Jul-03 Fri 2.4 2.4 ### ### 8.0 8.0 0.0
1998-Jul-02 Thu 2.44 2.45 ### ### 9.5 9.5 0.0
1998-Jul-01 Wed ### ### 2.29 ### 6,786 ### 60.5 60.5 0.0
1998-Jun-30 Tue ### ### ### ### 41,483 0 90.0 90.0 0.0
1998-Jun-29 Mon ### 2.2 ### ### 256,485 ### 75.3 75.3 0.0
1998-Jun-26 Fri ### 2.2 ### ### 54,684 60,152 ### ### 0.0
1998-Jun-25 Thu ### ### ### ### 79.7 79.7 0.0
1998-Jun-24 Wed ### ### ### ### ### ### 0.0
1998-Jun-23 Tue 2.2 2.2 ### ### 9.0 9.0 0.0
1998-Jun-22 Mon ### ### ### ### 38,484 0 ### ### 0.0
1998-Jun-19 Fri ### ### ### ### 75.5 75.5 0.0
1998-Jun-18 Thu ### 2.2 ### ### 331,957 365,152 ### ### 0.0
1998-Jun-17 Wed ### ### ### ### ### ### 0.0
1998-Jun-16 Tue ### ### ### ### ### ### 0.0
1998-Jun-15 Mon ### 2.2 ### 2.2 ### ### 0.2
1998-Jun-12 Fri ### ### ### ### 27,574 0 ### ### 0.0
1998-Jun-11 Thu 2.2 2.2 ### ### 45,150 ### ### ### 0.0
1998-Jun-10 Wed 2.25 2.25 2.2 2.2 29.0 29.0 0.2
1998-Jun-09 Tue 2.28 2.28 ### 2.25 ### ### ###
1998-Jun-05 Fri 2.28 2.28 2.27 2.28 78.1 78.1 0.2
1998-Jun-04 Thu ### ### 2.28 2.28 147,554 ### ### ### 0.2
1998-Jun-03 Wed 2.387 2.387 ### ### 50,741 60,559 25.6 25.6 0.0
1998-Jun-02 Tue 2.46 2.46 ### ### 85,529 ### ### ### 0.0
1998-Jun-01 Mon 2.5 2.5 2.46 2.46 24.4 24.4 0.2
1998-May-29 Fri 2.48 2.5 2.48 2.5 76.9 76.9 0.2
1998-May-28 Thu 2.5 2.5 2.46 2.5 68.7 68.7 0.2
1998-May-27 Wed 2.45 2.54 2.45 2.5 ### ### 0.2
1998-May-26 Tue 2.45 2.46 2.45 2.46 ### ### 0.2
1998-May-25 Mon 2.4 2.41 2.4 2.41 28,347 68,174 ### ### 0.2
1998-May-22 Fri 2.4 2.41 2.4 2.4 94,953 ### 73.5 73.5 ###
1998-May-21 Thu ### ### ### ### 42,224 0 78.6 78.6 0.0
1998-May-20 Wed 2.4 2.4 ### ### 37,954 45,544 14.1 14.1 0.0
1998-May-19 Tue ### 2.4 ### 2.4 78.8 78.8 ###
1998-May-18 Mon 2.4 2.4 ### ### ### ### 0.0
1998-May-15 Fri ### ### ### 2.4 114,482 0 16.2 16.2 ###
1998-May-14 Thu 2.5 2.5 2.45 2.45 ### ### 0.2
1998-May-13 Wed 2.5 2.5 2.5 2.5 78.5 78.5 0.2
1998-May-12 Tue 2.54 2.54 2.54 2.54 70.3 70.3 ###
1998-May-08 Fri 2.52 2.54 2.5 2.54 313,655 ### ### ### ###
1998-May-07 Thu 2.5 2.52 2.5 2.52 ### ### ###
1998-May-06 Wed 2.56 2.57 2.55 2.55 ### ### 0.2
1998-May-05 Tue 2.5 2.55 2.5 2.55 88.9 88.9 0.2
1998-May-04 Mon 2.54 2.54 2.5 2.5 ### ### 0.2
1998-May-01 Fri 2.57 2.57 2.54 2.55 20.4 20.4 0.2
1998-Apr-30 Thu 2.55 2.57 2.55 2.55 ### ### 0.2
1998-Apr-29 Wed 2.55 2.57 2.55 2.55 81.2 81.2 0.2
1998-Apr-28 Tue 2.56 2.59 2.56 2.58 48,325 ### ### ### 0.2
1998-Apr-24 Fri ### ### 2.55 ### ### ### 0.0
1998-Apr-23 Thu ### ### 2.59 ### ### ### 0.0
1998-Apr-22 Wed ### ### ### ### ### ### 0.0
1998-Apr-21 Tue ### ### ### ### ### ### 0.0
1998-Apr-20 Mon ### 2.7 ### 2.7 86.4 86.4 0.2
1998-Apr-17 Fri ### ### ### ### ### ### 0.0
1998-Apr-16 Thu ### ### ### ### 73,273 0 ### ### 0.0
1998-Apr-15 Wed ### ### ### ### 10,841 0 81.8 81.8 0.0
1998-Apr-14 Tue 2.656 ### ### ### 96,658 0 ### ### 0.0
1998-Apr-09 Thu ### ### ### ### ### ### 0.0
1998-Apr-08 Wed ### ### ### ### 40,278 0 17.0 17.0 0.0
1998-Apr-07 Tue ### ### ### ### ### ### 0.0
1998-Apr-06 Mon ### 2.7 ### 2.7 ### ### 0.2
1998-Apr-03 Fri 2.5 2.7 2.48 ### 95.0 95.0 0.0
1998-Apr-02 Thu 2.5 2.56 2.5 2.5 36,140 ### ### ### 0.2
1998-Apr-01 Wed 2.58 2.58 2.54 2.54 11,720 ### 12.3 12.3 ###
1998-Mar-31 Tue 2.56 ### 2.55 ### ### ### 0.0
1998-Mar-30 Mon 2.54 2.55 2.54 2.55 ### ### 0.2
1998-Mar-27 Fri 2.47 2.54 2.47 2.52 87,683 219,645 ### ### ###
1998-Mar-26 Thu 2.4 2.44 ### 2.44 279,847 ### 88.6 88.6 0.2
1998-Mar-25 Wed 2.4 2.4 ### ### 15.4 15.4 0.0
1998-Mar-24 Tue ### ### ### ### 69.5 69.5 0.0
1998-Mar-23 Mon 2.4 2.42 2.4 2.4 ### ### ###
1998-Mar-20 Fri 2.4 2.4 ### 2.4 74.7 74.7 ###
1998-Mar-19 Thu 2.44 2.44 ### ### 124,370 ### ### ### 0.0
1998-Mar-18 Wed 2.47 2.5 2.47 2.47 73.8 73.8 ###
1998-Mar-17 Tue 2.45 2.5 2.45 2.47 ### ### ###
1998-Mar-16 Mon 2.425 2.45 2.425 2.45 63,285 154,257 ### ### 0.2
1998-Mar-13 Fri 2.4 2.43 2.4 2.43 35,252 ### ### ### ###
1998-Mar-12 Thu 2.4 2.4 ### 2.4 78.9 78.9 ###
1998-Mar-11 Wed 2.45 2.45 2.4 2.4 15.2 15.2 ###
1998-Mar-10 Tue 2.46 2.46 2.45 2.45 ### ### 0.2
1998-Mar-09 Mon 2.5 2.5 2.45 2.45 12.2 12.2 0.2
1998-Mar-06 Fri 2.54 2.55 2.5 2.5 59,140 149,328 ### ### 0.2
1998-Mar-05 Thu 2.54 2.54 2.52 2.54 82.1 82.1 ###
1998-Mar-04 Wed 2.55 2.57 2.55 2.57 ### ### ###
1998-Mar-03 Tue ### ### 2.53 2.53 66,350 ### ### ### ###
1998-Mar-02 Mon ### ### ### ### 15,123 0 80.9 80.9 0.0
1998-Feb-27 Fri ### ### ### ### 84,477 0 ### ### 0.0
1998-Feb-26 Thu ### ### ### ### 37,323 0 ### ### 0.0
1998-Feb-25 Wed ### ### ### ### ### ### 0.0
1998-Feb-24 Tue 2.653 ### ### ### ### ### 0.0
1998-Feb-23 Mon 2.7 2.7 ### ### ### ### 0.0
1998-Feb-20 Fri ### 2.7 ### ### 384,077 ### ### ### 0.0
1998-Feb-19 Thu 2.54 2.75 2.54 ### 60,280 159,440 ### ### 0.0
1998-Feb-18 Wed 2.51 2.54 2.5 2.52 76.3 76.3 ###
1998-Feb-17 Tue 2.5 2.5 2.48 2.5 69.3 69.3 0.2
1998-Feb-16 Mon 2.52 2.52 2.45 2.47 15.6 15.6 ###
1998-Feb-13 Fri 2.55 2.55 2.5 2.5 731,485 ### 16.0 16.0 0.2
1998-Feb-12 Thu 2.57 2.59 2.55 2.55 24.0 24.0 0.2
1998-Feb-11 Wed 2.488 ### 2.488 2.51 ### ### ###
1998-Feb-10 Tue 2.45 2.5 2.42 2.42 ### ### 0.2
1998-Feb-09 Mon ### 2.42 ### 2.42 ### ### 0.2
1998-Feb-06 Fri ### ### ### ### ### ### 0.0
1998-Feb-05 Thu ### ### ### ### 54,152 0 ### ### 0.0
1998-Feb-04 Wed 2.373 2.373 ### ### 18.7 18.7 0.0
1998-Feb-03 Tue 2.4 2.4 ### 2.4 68,245 ### ### ### ###
1998-Feb-02 Mon 2.4 2.4 ### 2.4 ### ### ###
1998-Jan-30 Fri ### 2.4 ### 2.4 ### ### ###
1998-Jan-29 Thu 2.4 2.4 ### ### 43,880 52,656 16.9 16.9 0.0
1998-Jan-28 Wed 2.23 2.4 2.23 2.4 97.9 97.9 ###
1998-Jan-27 Tue ### 2.2 ### 2.2 84.2 84.2 0.2
1998-Jan-23 Fri ### ### ### ### 65.5 65.5 0.0
1998-Jan-22 Thu ### ### ### ### ### ### 0.0
1998-Jan-21 Wed ### ### ### ### 84.0 84.0 0.0
1998-Jan-20 Tue ### ### ### ### 73.5 73.5 0.0
1998-Jan-19 Mon ### ### ### ### 71.9 71.9 0.0
1998-Jan-16 Fri ### ### ### ### ### ### 0.0
1998-Jan-15 Thu ### ### ### ### ### ### 0.0
1998-Jan-14 Wed ### ### ### ### ### ### 0.0
1998-Jan-13 Tue ### ### ### ### ### ### 0.0
1998-Jan-12 Mon ### ### ### ### ### ### 0.0
1998-Jan-09 Fri ### ### ### ### 36.9 36.9 0.0
1998-Jan-08 Thu ### ### ### ### ### ### 0.0
1998-Jan-07 Wed ### ### ### ### 60,448 0 13.6 13.6 0.0
1998-Jan-06 Tue ### ### ### ### 25,150 0 ### ### 0.0
1998-Jan-05 Mon ### ### ### ### 581,750 0 ### ### 0.0
1998-Jan-02 Fri ### ### ### ### 13,850 0 ### ### 0.0
1997-Dec-31 Wed ### ### ### ### ### ### 0.0
1997-Dec-30 Tue ### ### ### ### ### ### 0.0
1997-Dec-29 Mon ### ### ### ### 18,283 0 69.8 69.8 0.0
1997-Dec-24 Wed ### ### ### ### ### ### 0.0
1997-Dec-23 Tue ### ### ### ### 81.1 81.1 0.0
1997-Dec-22 Mon ### ### ### ### 253,171 0 ### ### 0.0
1997-Dec-19 Fri ### ### ### ### ### ### 0.0
1997-Dec-18 Thu ### ### ### ### 71.2 71.2 0.0
1997-Dec-17 Wed ### ### ### ### 160,687 0 83.7 83.7 0.0
1997-Dec-16 Tue ### ### ### ### ### ### 0.0
1997-Dec-15 Mon ### ### ### ### ### ### 0.0
1997-Dec-12 Fri ### ### ### ### 20.3 20.3 0.0
1997-Dec-11 Thu ### ### ### ### ### ### 0.0
1997-Dec-10 Wed ### ### ### ### ### ### 0.0
1997-Dec-09 Tue 2.143 ### ### ### 74.6 74.6 0.0
1997-Dec-08 Mon ### ### ### ### ### ### 0.0
1997-Dec-05 Fri ### ### ### ### ### ### 0.0
1997-Dec-04 Thu 2.088 ### ### ### ### ### 0.0
1997-Dec-03 Wed ### ### 2 ### ### ### 0.0

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-03-28 20:11:20 thru 2024-03-28 20:11:21 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000