End of day Prices (full format), 19200 Days for (BSO) BASS STRAIT OIL TRUST
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2007-Jul-23 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-20 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-19 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-18 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-17 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-16 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-13 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-12 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-11 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-10 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-09 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-06 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-05 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-04 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-03 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-02 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-29 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-28 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-27 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-26 Tue
| 0.21
| 0.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-25 Mon
| ###
| 0.24
| 0.071
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-22 Fri
| 0.46
| ###
| 0.455
| 0.46
|
|
| 63.7
| 63.7
| 0.0 |
2007-Jun-21 Thu
| 0.46
| ###
| 0.45
| 0.46
| 197,440
| 44,424
| ###
| ###
| 0.0 |
2007-Jun-20 Wed
| 0.46
| ###
| 0.45
| 0.455
|
|
| ###
| ###
| 0.0 |
2007-Jun-19 Tue
| 0.45
| 0.46
| 0.445
| 0.46
|
|
| 85.7
| 85.7
| 0.0 |
2007-Jun-18 Mon
| 0.455
| 0.455
| 0.45
| 0.45
| 188,375
| ###
| 31.1
| 31.1
| 0.0 |
2007-Jun-15 Fri
| 0.46
| 0.46
| 0.45
| 0.455
|
|
| ###
| ###
| 0.0 |
2007-Jun-14 Thu
| 0.46
| 0.46
| 0.445
| 0.455
| 151,350
| 68,485
| 27.5
| 27.5
| 0.0 |
2007-Jun-13 Wed
| ###
| ###
| 0.455
| 0.46
|
|
| ###
| ###
| 0.0 |
2007-Jun-12 Tue
| 0.455
| ###
| 0.45
| 0.455
|
|
| ###
| ###
| 0.0 |
2007-Jun-08 Fri
| 0.445
| 0.455
| 0.44
| 0.455
| 231,780
| 103,721
| ###
| ###
| 0.0 |
2007-Jun-07 Thu
| 0.445
| 0.45
| 0.44
| 0.445
|
|
| ###
| ###
| ### |
2007-Jun-06 Wed
| 0.44
| 0.45
| 0.44
| 0.445
|
|
| ###
| ###
| ### |
2007-Jun-05 Tue
| 0.45
| 0.45
| 0.43
| 0.44
|
|
| ###
| ###
| ### |
2007-Jun-04 Mon
| 0.485
| 0.5
| 0.43
| 0.45
|
|
| 3.4
| 3.4
| 0.0 |
2007-Jun-01 Fri
| 0.7
| 0.725
| ###
| ###
| 61,888
| ###
| ###
| ###
| 0.0 |
2007-May-31 Thu
| ###
| 0.71
| ###
| 0.7
|
|
| ###
| ###
| ### |
2007-May-30 Wed
| ###
| 0.7
| ###
| ###
| 68,985
| 24,144
| 38.2
| 38.2
| 0.0 |
2007-May-29 Tue
| 0.72
| 0.73
| 0.7
| 0.7
| 68,270
| ###
| ###
| ###
| ### |
2007-May-28 Mon
| 0.75
| 0.75
| 0.72
| 0.74
|
|
| 29.6
| 29.6
| 0.1 |
2007-May-25 Fri
| 0.755
| 0.76
| 0.74
| 0.76
|
|
| ###
| ###
| 0.1 |
2007-May-24 Thu
| 0.77
| 0.77
| 0.75
| 0.75
|
|
| 19.6
| 19.6
| ### |
2007-May-23 Wed
| 0.78
| 0.785
| 0.78
| 0.78
|
|
| 65.3
| 65.3
| 0.1 |
2007-May-22 Tue
| ###
| 0.79
| 0.76
| 0.79
| 41,670
| ###
| ###
| ###
| ### |
2007-May-21 Mon
| 0.785
| 0.785
| 0.76
| 0.775
| 69,650
| ###
| 24.1
| 24.1
| 0.1 |
2007-May-18 Fri
| 0.79
| ###
| 0.775
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-17 Thu
| 0.79
| ###
| 0.78
| 0.79
| 19,326
| ###
| 65.4
| 65.4
| ### |
2007-May-16 Wed
| ###
| ###
| 0.77
| 0.77
|
|
| 12.6
| 12.6
| 0.1 |
2007-May-15 Tue
| 0.785
| 0.785
| 0.75
| 0.775
| 83,144
| ###
| ###
| ###
| 0.1 |
2007-May-14 Mon
| 0.8
| 0.8
| 0.785
| 0.8
| 111,147
| 88,083
| 68.2
| 68.2
| 0.1 |
2007-May-11 Fri
| ###
| 0.8
| ###
| 0.8
| 359,782
| ###
| 91.5
| 91.5
| 0.1 |
2007-May-10 Thu
| ###
| 0.75
| ###
| 0.75
|
|
| ###
| ###
| ### |
2007-May-09 Wed
| ###
| 0.685
| ###
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2007-May-08 Tue
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2007-May-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-04 Fri
| ###
| ###
| 0.645
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-03 Thu
| 0.645
| ###
| 0.645
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-01 Tue
| ###
| ###
| ###
| ###
| 38,378
| 0
| ###
| ###
| 0.0 |
2007-Apr-30 Mon
| ###
| ###
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2007-Apr-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-26 Thu
| ###
| ###
| 0.625
| ###
| 60,940
| 19,043
| 69.8
| 69.8
| 0.0 |
2007-Apr-24 Tue
| ###
| ###
| ###
| ###
| 27,121
| 0
| 24.0
| 24.0
| 0.0 |
2007-Apr-23 Mon
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2007-Apr-20 Fri
| ###
| 0.645
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-19 Thu
| ###
| ###
| ###
| ###
| 22,856
| 0
| 76.6
| 76.6
| 0.0 |
2007-Apr-18 Wed
| 0.625
| ###
| 0.625
| ###
| 26,740
| 8,356
| ###
| ###
| 0.0 |
2007-Apr-17 Tue
| 0.625
| ###
| ###
| ###
| 47,455
| 0
| ###
| ###
| 0.0 |
2007-Apr-16 Mon
| 0.625
| 0.625
| 0.625
| 0.625
|
|
| 64.9
| 64.9
| 0.0 |
2007-Apr-13 Fri
| ###
| ###
| 0.625
| 0.625
| 38,550
| 12,046
| 32.5
| 32.5
| 0.0 |
2007-Apr-12 Thu
| 0.645
| ###
| 0.625
| 0.625
|
|
| 10.9
| 10.9
| 0.0 |
2007-Apr-11 Wed
| ###
| ###
| ###
| ###
| 41,774
| 0
| ###
| ###
| 0.0 |
2007-Apr-10 Tue
| ###
| ###
| ###
| ###
| 30,340
| 0
| ###
| ###
| 0.0 |
2007-Apr-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-04 Wed
| ###
| ###
| 0.625
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-03 Tue
| 0.625
| ###
| 0.625
| ###
| 12,272
| ###
| ###
| ###
| 0.0 |
2007-Apr-02 Mon
| ###
| ###
| 0.625
| 0.625
|
|
| 35.6
| 35.6
| 0.0 |
2007-Mar-30 Fri
| ###
| ###
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2007-Mar-29 Thu
| ###
| ###
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2007-Mar-28 Wed
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2007-Mar-27 Tue
| 0.645
| 0.645
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-26 Mon
| ###
| 0.675
| 0.645
| 0.645
|
|
| ###
| ###
| ### |
2007-Mar-23 Fri
| ###
| ###
| ###
| ###
| 65,544
| 0
| ###
| ###
| 0.0 |
2007-Mar-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-21 Wed
| 0.645
| 0.645
| 0.645
| 0.645
|
|
| ###
| ###
| ### |
2007-Mar-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-19 Mon
| ###
| ###
| ###
| ###
| 18,681
| 0
| 68.1
| 68.1
| 0.0 |
2007-Mar-16 Fri
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2007-Mar-15 Thu
| ###
| 0.625
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-14 Wed
| ###
| ###
| ###
| ###
| 24,950
| 0
| 35.2
| 35.2
| 0.0 |
2007-Mar-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-09 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-08 Thu
| ###
| ###
| ###
| ###
| 26,850
| 0
| 75.4
| 75.4
| 0.0 |
2007-Mar-07 Wed
| ###
| ###
| ###
| ###
| 41,687
| 0
| ###
| ###
| 0.0 |
2007-Mar-06 Tue
| ###
| ###
| ###
| ###
| 51,024
| 0
| ###
| ###
| 0.0 |
2007-Mar-05 Mon
| ###
| ###
| ###
| ###
| 64,073
| 0
| ###
| ###
| 0.0 |
2007-Mar-02 Fri
| ###
| ###
| ###
| ###
| 6,053
| 0
| ###
| ###
| 0.0 |
2007-Mar-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-27 Tue
| 0.675
| 0.675
| 0.675
| 0.675
|
|
| ###
| ###
| 0.0 |
2007-Feb-26 Mon
| ###
| ###
| ###
| ###
|
|
| 64.2
| 64.2
| 0.0 |
2007-Feb-23 Fri
| 0.675
| 0.675
| ###
| 0.675
| 10,251
| 3,459
| 65.8
| 65.8
| 0.0 |
2007-Feb-22 Thu
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2007-Feb-21 Wed
| ###
| 0.685
| ###
| 0.685
|
|
| ###
| ###
| 0.0 |
2007-Feb-20 Tue
| ###
| ###
| ###
| 0.675
| 33,784
| 0
| 85.6
| 85.6
| 0.0 |
2007-Feb-19 Mon
| ###
| ###
| ###
| ###
| 56,948
| 0
| ###
| ###
| 0.0 |
2007-Feb-16 Fri
| ###
| ###
| 0.655
| ###
| 97,150
| ###
| 22.9
| 22.9
| 0.0 |
2007-Feb-15 Thu
| ###
| ###
| ###
| ###
| 94,941
| 0
| ###
| ###
| 0.0 |
2007-Feb-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-13 Tue
| 0.675
| 0.685
| 0.675
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2007-Feb-12 Mon
| ###
| ###
| 0.675
| 0.675
|
|
| ###
| ###
| 0.0 |
2007-Feb-09 Fri
| ###
| ###
| ###
| ###
| 90,271
| 0
| 81.9
| 81.9
| 0.0 |
2007-Feb-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-07 Wed
| ###
| ###
| ###
| ###
| 55,947
| 0
| ###
| ###
| 0.0 |
2007-Feb-06 Tue
| ###
| ###
| 0.685
| ###
| 28,952
| ###
| ###
| ###
| 0.0 |
2007-Feb-05 Mon
| 0.685
| 0.685
| 0.685
| 0.685
|
|
| 72.1
| 72.1
| 0.0 |
2007-Feb-02 Fri
| ###
| 0.71
| 0.675
| 0.7
|
|
| ###
| ###
| ### |
2007-Feb-01 Thu
| ###
| 0.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-31 Wed
| 0.71
| 0.72
| ###
| ###
| 33,975
| ###
| 8.8
| 8.8
| 0.0 |
2007-Jan-30 Tue
| 0.72
| 0.72
| ###
| 0.72
| 34,083
| ###
| 65.1
| 65.1
| ### |
2007-Jan-29 Mon
| 0.7
| 0.72
| ###
| 0.72
|
|
| ###
| ###
| ### |
2007-Jan-25 Thu
| 0.7
| 0.71
| ###
| ###
| 121,070
| 42,979
| 24.5
| 24.5
| 0.0 |
2007-Jan-24 Wed
| ###
| ###
| ###
| ###
| 74,956
| 0
| ###
| ###
| 0.0 |
2007-Jan-23 Tue
| ###
| ###
| 0.71
| ###
| 63,579
| 22,570
| ###
| ###
| 0.0 |
2007-Jan-22 Mon
| 0.71
| 0.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-19 Fri
| ###
| 0.725
| ###
| ###
| 234,051
| 84,843
| 91.0
| 91.0
| 0.0 |
2007-Jan-18 Thu
| ###
| ###
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2007-Jan-17 Wed
| ###
| ###
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2007-Jan-16 Tue
| 0.625
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2007-Jan-15 Mon
| ###
| ###
| 0.625
| 0.625
| 104,781
| 32,744
| ###
| ###
| 0.0 |
2007-Jan-12 Fri
| 0.645
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| 6.2
| 6.2
| 0.0 |
2007-Jan-10 Wed
| 0.685
| 0.685
| ###
| ###
|
|
| 39.2
| 39.2
| 0.0 |
2007-Jan-09 Tue
| 0.685
| ###
| ###
| 0.685
| 202,550
| 0
| 65.6
| 65.6
| 0.0 |
2007-Jan-08 Mon
| 0.7
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
2007-Jan-05 Fri
| ###
| 0.72
| 0.675
| 0.72
| 121,322
| 84,622
| ###
| ###
| ### |
2007-Jan-04 Thu
| 0.73
| ###
| 0.7
| 0.71
| 379,429
| ###
| 17.9
| 17.9
| ### |
2007-Jan-03 Wed
| 0.775
| 0.775
| 0.72
| 0.73
| 358,624
| 268,071
| ###
| ###
| 0.1 |
2007-Jan-02 Tue
| 0.83
| 0.83
| 0.775
| 0.79
|
|
| ###
| ###
| ### |
2006-Dec-29 Fri
| 0.85
| 0.85
| 0.83
| 0.84
|
|
| 15.4
| 15.4
| ### |
2006-Dec-28 Thu
| 0.83
| 0.86
| 0.82
| 0.83
| 106,480
| 89,443
| ###
| ###
| ### |
2006-Dec-27 Wed
| 0.85
| 0.85
| 0.8
| 0.81
|
|
| 3.6
| 3.6
| 0.1 |
2006-Dec-22 Fri
| 0.88
| 0.885
| 0.84
| 0.87
| 187,180
| 161,442
| ###
| ###
| 0.1 |
2006-Dec-21 Thu
| ###
| ###
| 0.7
| 0.885
| 771,942
| 270,179
| 0.1
| 0.1
| ### |
2006-Dec-20 Wed
| 1.48
| 1.49
| 1.43
| 1.46
|
|
| ###
| ###
| 0.1 |
2006-Dec-19 Tue
| 1.44
| ###
| 1.43
| 1.49
| 457,541
| 327,141
| ###
| ###
| ### |
2006-Dec-18 Mon
| ###
| 1.5
| ###
| 1.4
|
|
| 93.5
| 93.5
| ### |
2006-Dec-15 Fri
| ###
| ###
| 1.325
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-14 Thu
| ###
| ###
| ###
| ###
| 249,725
| 0
| ###
| ###
| 0.0 |
2006-Dec-13 Wed
| ###
| ###
| 1.28
| 1.325
| 361,648
| 231,454
| ###
| ###
| 0.1 |
2006-Dec-12 Tue
| ###
| ###
| 1.28
| ###
| 744,970
| 476,780
| 26.4
| 26.4
| 0.0 |
2006-Dec-11 Mon
| ###
| ###
| ###
| 1.27
| 734,942
| 0
| ###
| ###
| ### |
2006-Dec-08 Fri
| ###
| 1.155
| 1.125
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2006-Dec-07 Thu
| ###
| 1.125
| ###
| 1.125
|
|
| ###
| ###
| ### |
2006-Dec-06 Wed
| 1.125
| 1.125
| ###
| 1.125
|
|
| ###
| ###
| ### |
2006-Dec-05 Tue
| ###
| ###
| ###
| ###
| 92,026
| 0
| 12.0
| 12.0
| 0.0 |
2006-Dec-04 Mon
| ###
| ###
| ###
| ###
| 150,548
| 0
| ###
| ###
| 0.0 |
2006-Dec-01 Fri
| ###
| ###
| ###
| ###
| 260,120
| 0
| ###
| ###
| 0.0 |
2006-Nov-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-29 Wed
| ###
| ###
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2006-Nov-28 Tue
| 1.025
| ###
| ###
| ###
| 82,755
| 0
| ###
| ###
| 0.0 |
2006-Nov-27 Mon
| ###
| ###
| ###
| 1.025
| 26,745
| 0
| ###
| ###
| ### |
2006-Nov-24 Fri
| ###
| 1.025
| 1
| ###
| 29,220
| 29,585
| 28.9
| 28.9
| 0.0 |
2006-Nov-23 Thu
| ###
| ###
| 1
| ###
| 17,450
| 8,725
| ###
| ###
| 0.0 |
2006-Nov-22 Wed
| ###
| ###
| 1
| 1
| 71,355
| 35,677
| ###
| ###
| ### |
2006-Nov-21 Tue
| ###
| 1.045
| ###
| ###
| 90,256
| 47,158
| 64.5
| 64.5
| 0.0 |
2006-Nov-20 Mon
| 1
| ###
| 1
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2006-Nov-17 Fri
| ###
| 1
| ###
| 1
|
|
| ###
| ###
| ### |
2006-Nov-16 Thu
| ###
| ###
| ###
| ###
| 24,383
| 0
| ###
| ###
| 0.0 |
2006-Nov-15 Wed
| 0.975
| 0.975
| 0.955
| 0.955
| 21,771
| ###
| 17.8
| 17.8
| 0.1 |
2006-Nov-14 Tue
| ###
| 0.985
| ###
| 0.985
|
|
| ###
| ###
| ### |
2006-Nov-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-10 Fri
| ###
| 0.925
| ###
| 0.925
|
|
| ###
| ###
| ### |
2006-Nov-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-02 Thu
| ###
| ###
| ###
| ###
| 53,250
| 0
| ###
| ###
| 0.0 |
2006-Nov-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-31 Tue
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2006-Oct-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2006-Oct-25 Wed
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2006-Oct-24 Tue
| ###
| ###
| ###
| ###
| 99,525
| 0
| 35.4
| 35.4
| 0.0 |
2006-Oct-23 Mon
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2006-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2006-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2006-Oct-18 Wed
| ###
| ###
| ###
| ###
| 40,825
| 0
| 67.2
| 67.2
| 0.0 |
2006-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-16 Mon
| 0.885
| ###
| 0.885
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-12 Thu
| ###
| ###
| ###
| ###
| 6,044
| 0
| ###
| ###
| 0.0 |
2006-Oct-11 Wed
| ###
| ###
| ###
| ###
| 33,170
| 0
| ###
| ###
| 0.0 |
2006-Oct-10 Tue
| ###
| ###
| ###
| ###
| 33,150
| 0
| 61.6
| 61.6
| 0.0 |
2006-Oct-09 Mon
| ###
| ###
| 0.89
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-06 Fri
| ###
| ###
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2006-Oct-05 Thu
| ###
| ###
| ###
| ###
| 20,750
| 0
| ###
| ###
| 0.0 |
2006-Oct-04 Wed
| ###
| ###
| ###
| ###
| 50,646
| 0
| ###
| ###
| 0.0 |
2006-Oct-03 Tue
| ###
| ###
| ###
| ###
| 64,754
| 0
| 74.9
| 74.9
| 0.0 |
2006-Oct-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-29 Fri
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2006-Sep-28 Thu
| ###
| ###
| ###
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2006-Sep-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-22 Fri
| 0.925
| 0.925
| 0.925
| 0.925
|
|
| ###
| ###
| ### |
2006-Sep-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-19 Tue
| ###
| ###
| ###
| ###
| 12,250
| 0
| ###
| ###
| 0.0 |
2006-Sep-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-14 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-13 Wed
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2006-Sep-12 Tue
| ###
| ###
| ###
| ###
| 17,850
| 0
| ###
| ###
| 0.0 |
2006-Sep-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-08 Fri
| ###
| ###
| ###
| ###
| 21,886
| 0
| 77.9
| 77.9
| 0.0 |
2006-Sep-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-06 Wed
| ###
| 0.975
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-05 Tue
| ###
| 0.975
| ###
| ###
| 17,028
| ###
| ###
| ###
| 0.0 |
2006-Sep-04 Mon
| ###
| 0.975
| 0.955
| 0.955
| 12,180
| 11,753
| 18.8
| 18.8
| 0.1 |
2006-Sep-01 Fri
| ###
| ###
| 0.955
| 0.955
| 49,752
| 23,756
| 12.7
| 12.7
| 0.1 |
2006-Aug-31 Thu
| ###
| ###
| ###
| ###
|
|
| 61.5
| 61.5
| 0.0 |
2006-Aug-30 Wed
| ###
| ###
| 0.945
| ###
| 41,489
| ###
| ###
| ###
| 0.0 |
2006-Aug-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-28 Mon
| ###
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2006-Aug-25 Fri
| ###
| ###
| ###
| ###
| 28,222
| 0
| 24.0
| 24.0
| 0.0 |
2006-Aug-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-23 Wed
| ###
| 0.925
| ###
| 0.925
| 35,444
| ###
| 70.5
| 70.5
| ### |
2006-Aug-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-18 Fri
| 0.88
| ###
| 0.875
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2006-Aug-17 Thu
| ###
| ###
| 0.875
| 0.875
| 67,579
| ###
| ###
| ###
| 0.1 |
2006-Aug-16 Wed
| ###
| ###
| 0.875
| 0.88
|
|
| ###
| ###
| 0.1 |
2006-Aug-15 Tue
| 0.845
| ###
| 0.83
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-14 Mon
| ###
| ###
| 0.77
| 0.83
| 404,883
| 155,879
| ###
| ###
| ### |
2006-Aug-11 Fri
| ###
| ###
| ###
| ###
| 422,224
| 0
| 0.3
| 0.3
| 0.0 |
2006-Aug-10 Thu
| 1.55
| 1.55
| ###
| ###
| 468,759
| 363,288
| ###
| ###
| 0.0 |
2006-Aug-09 Wed
| 1.52
| 1.52
| 1.5
| 1.52
|
|
| ###
| ###
| 0.1 |
2006-Aug-08 Tue
| 1.55
| 1.57
| 1.55
| 1.57
| 17,145
| 26,746
| ###
| ###
| 0.1 |
2006-Aug-07 Mon
| 1.57
| ###
| 1.525
| 1.525
|
|
| 10.4
| 10.4
| 0.1 |
2006-Aug-04 Fri
| 1.55
| 1.56
| 1.55
| 1.55
|
|
| 73.9
| 73.9
| ### |
2006-Aug-03 Thu
| 1.58
| 1.58
| 1.53
| ###
| 92,525
| 143,876
| 11.3
| 11.3
| 0.0 |
2006-Aug-02 Wed
| ###
| ###
| 1.45
| 1.57
| 206,959
| 150,045
| ###
| ###
| 0.1 |
2006-Aug-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-31 Mon
| ###
| ###
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2006-Jul-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-27 Thu
| ###
| ###
| 1.655
| ###
| 53,275
| 44,085
| ###
| ###
| 0.0 |
2006-Jul-26 Wed
| ###
| ###
| 1.685
| ###
| 37,648
| ###
| ###
| ###
| 0.0 |
2006-Jul-25 Tue
| 1.7
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2006-Jul-24 Mon
| 1.72
| 1.73
| 1.7
| 1.72
| 54,977
| 94,285
| 75.8
| 75.8
| 0.1 |
2006-Jul-21 Fri
| 1.72
| ###
| 1.72
| 1.72
| 24,070
| ###
| 72.6
| 72.6
| 0.1 |
2006-Jul-20 Thu
| ###
| 1.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-19 Wed
| 1.745
| 1.745
| 1.7
| ###
| 34,559
| 59,527
| 34.7
| 34.7
| 0.0 |
2006-Jul-18 Tue
| 1.7
| 1.745
| ###
| 1.745
|
|
| ###
| ###
| 0.1 |
2006-Jul-17 Mon
| 1.71
| 1.75
| ###
| 1.675
|
|
| ###
| ###
| ### |
2006-Jul-14 Fri
| 1.73
| 1.75
| ###
| 1.7
|
|
| ###
| ###
| ### |
2006-Jul-13 Thu
| 1.75
| ###
| 1.73
| 1.73
|
|
| ###
| ###
| ### |
2006-Jul-12 Wed
| 1.77
| 1.77
| 1.71
| 1.73
|
|
| 15.2
| 15.2
| ### |
2006-Jul-11 Tue
| 1.77
| 1.77
| 1.725
| 1.75
|
|
| 27.5
| 27.5
| 0.1 |
2006-Jul-10 Mon
| 1.72
| 1.78
| 1.72
| 1.755
|
|
| ###
| ###
| 0.1 |
2006-Jul-07 Fri
| 1.72
| 1.72
| 1.71
| 1.72
| 29,627
| ###
| ###
| ###
| 0.1 |
2006-Jul-06 Thu
| 1.72
| 1.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-05 Wed
| 1.7
| 1.72
| 1.7
| 1.71
|
|
| 69.7
| 69.7
| 0.1 |
2006-Jul-04 Tue
| 1.7
| 1.7
| ###
| 1.7
| 45,581
| 38,743
| 67.8
| 67.8
| ### |
2006-Jul-03 Mon
| ###
| 1.7
| ###
| ###
| 160,221
| 136,187
| 88.4
| 88.4
| 0.0 |
2006-Jun-30 Fri
| ###
| 1.7
| 1.57
| ###
| 206,749
| ###
| ###
| ###
| 0.0 |
2006-Jun-28 Wed
| 1.78
| 1.8
| 1.72
| 1.72
| 124,452
| ###
| 9.2
| 9.2
| 0.1 |
2006-Jun-27 Tue
| 1.825
| 1.825
| 1.77
| 1.79
|
|
| 21.3
| 21.3
| 0.1 |
2006-Jun-26 Mon
| 1.8
| 1.85
| 1.76
| 1.83
|
|
| 85.6
| 85.6
| ### |
2006-Jun-23 Fri
| ###
| 2.21
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2006-Jun-22 Thu
| ###
| ###
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2006-Jun-21 Wed
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2006-Jun-20 Tue
| ###
| ###
| ###
| ###
| 130,875
| 0
| 81.9
| 81.9
| 0.0 |
2006-Jun-19 Mon
| ###
| ###
| ###
| ###
| 61,348
| 0
| 34.8
| 34.8
| 0.0 |
2006-Jun-16 Fri
| ###
| ###
| ###
| ###
| 48,420
| 0
| ###
| ###
| 0.0 |
2006-Jun-15 Thu
| ###
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2006-Jun-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-13 Tue
| ###
| ###
| ###
| ###
| 78,650
| 0
| 92.0
| 92.0
| 0.0 |
2006-Jun-09 Fri
| ###
| ###
| ###
| ###
| 75,073
| 0
| 77.0
| 77.0
| 0.0 |
2006-Jun-08 Thu
| ###
| ###
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2006-Jun-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-06 Tue
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2006-Jun-05 Mon
| ###
| 2.2
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2006-Jun-02 Fri
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2006-Jun-01 Thu
| ###
| ###
| ###
| ###
| 70,650
| 0
| 80.1
| 80.1
| 0.0 |
2006-May-31 Wed
| ###
| ###
| ###
| ###
| 147,320
| 0
| ###
| ###
| 0.0 |
2006-May-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-29 Mon
| ###
| ###
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2006-May-26 Fri
| ###
| ###
| ###
| ###
| 26,259
| 0
| ###
| ###
| 0.0 |
2006-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-24 Wed
| ###
| ###
| ###
| ###
| 54,848
| 0
| ###
| ###
| 0.0 |
2006-May-23 Tue
| ###
| ###
| 2
| ###
| 41,553
| 41,553
| 79.7
| 79.7
| 0.0 |
2006-May-22 Mon
| ###
| ###
| ###
| ###
|
|
| 58.8
| 58.8
| 0.0 |
2006-May-19 Fri
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-18 Thu
| ###
| ###
| ###
| ###
| 102,324
| 0
| 20.3
| 20.3
| 0.0 |
2006-May-17 Wed
| ###
| ###
| ###
| ###
| 46,883
| 0
| 71.6
| 71.6
| 0.0 |
2006-May-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-12 Fri
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2006-May-11 Thu
| ###
| ###
| ###
| ###
| 19,781
| 0
| 68.3
| 68.3
| 0.0 |
2006-May-10 Wed
| ###
| ###
| ###
| ###
| 22,056
| 0
| 68.6
| 68.6
| 0.0 |
2006-May-09 Tue
| ###
| ###
| ###
| ###
| 27,654
| 0
| 25.9
| 25.9
| 0.0 |
2006-May-08 Mon
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2006-May-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-04 Thu
| ###
| ###
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2006-May-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-02 Tue
| ###
| ###
| ###
| ###
| 17,125
| 0
| 76.8
| 76.8
| 0.0 |
2006-May-01 Mon
| ###
| ###
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2006-Apr-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-27 Thu
| ###
| ###
| ###
| ###
| 34,244
| 0
| ###
| ###
| 0.0 |
2006-Apr-26 Wed
| ###
| ###
| ###
| ###
| 23,577
| 0
| ###
| ###
| 0.0 |
2006-Apr-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-21 Fri
| ###
| ###
| ###
| ###
| 119,448
| 0
| 89.6
| 89.6
| 0.0 |
2006-Apr-20 Thu
| ###
| ###
| ###
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2006-Apr-19 Wed
| ###
| ###
| ###
| ###
| 45,650
| 0
| 38.2
| 38.2
| 0.0 |
2006-Apr-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-13 Thu
| ###
| ###
| ###
| ###
| 75,071
| 0
| 71.4
| 71.4
| 0.0 |
2006-Apr-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-06 Thu
| ###
| ###
| ###
| ###
| 64,871
| 0
| ###
| ###
| 0.0 |
2006-Apr-05 Wed
| 2
| ###
| 2
| ###
| 83,259
| 83,259
| ###
| ###
| 0.0 |
2006-Apr-04 Tue
| ###
| 2
| ###
| 2
|
|
| 83.0
| 83.0
| 0.1 |
2006-Apr-03 Mon
| ###
| ###
| ###
| ###
| 77,585
| 0
| 80.1
| 80.1
| 0.0 |
2006-Mar-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-30 Thu
| 2
| 2
| ###
| ###
| 409,481
| 409,481
| 15.6
| 15.6
| 0.0 |
2006-Mar-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-27 Mon
| ###
| ###
| ###
| ###
| 51,740
| 0
| ###
| ###
| 0.0 |
2006-Mar-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-23 Thu
| ###
| ###
| ###
| ###
| 12,250
| 0
| 70.2
| 70.2
| 0.0 |
2006-Mar-22 Wed
| ###
| ###
| ###
| ###
| 52,950
| 0
| ###
| ###
| 0.0 |
2006-Mar-21 Tue
| ###
| ###
| ###
| ###
| 83,851
| 0
| ###
| ###
| 0.0 |
2006-Mar-20 Mon
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2006-Mar-17 Fri
| ###
| ###
| ###
| ###
| 43,378
| 0
| 68.2
| 68.2
| 0.0 |
2006-Mar-16 Thu
| ###
| ###
| ###
| ###
| 11,650
| 0
| 28.5
| 28.5
| 0.0 |
2006-Mar-15 Wed
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2006-Mar-14 Tue
| ###
| ###
| ###
| ###
| 15,480
| 0
| 33.4
| 33.4
| 0.0 |
2006-Mar-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-09 Thu
| ###
| ###
| ###
| ###
| 43,183
| 0
| 15.4
| 15.4
| 0.0 |
2006-Mar-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-07 Tue
| ###
| ###
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2006-Mar-06 Mon
| ###
| ###
| ###
| ###
| 50,546
| 0
| ###
| ###
| 0.0 |
2006-Mar-03 Fri
| ###
| ###
| ###
| ###
| 31,372
| 0
| ###
| ###
| 0.0 |
2006-Mar-02 Thu
| ###
| ###
| ###
| ###
| 28,370
| 0
| ###
| ###
| 0.0 |
2006-Mar-01 Wed
| ###
| ###
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2006-Feb-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-27 Mon
| ###
| ###
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2006-Feb-24 Fri
| ###
| ###
| ###
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2006-Feb-23 Thu
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2006-Feb-22 Wed
| ###
| ###
| ###
| ###
| 81,253
| 0
| 19.8
| 19.8
| 0.0 |
2006-Feb-21 Tue
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-20 Mon
| ###
| ###
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2006-Feb-17 Fri
| ###
| 2.2
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2006-Feb-16 Thu
| 2.2
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-15 Wed
| 2.27
| 2.27
| ###
| ###
|
|
| 8.6
| 8.6
| 0.0 |
2006-Feb-14 Tue
| 2.26
| 2.28
| 2.26
| 2.28
| 28,820
| 65,421
| ###
| ###
| 0.2 |
2006-Feb-13 Mon
| 2.29
| 2.29
| 2.25
| 2.26
|
|
| 29.0
| 29.0
| ### |
2006-Feb-10 Fri
| 2.28
| 2.29
| 2.27
| 2.28
|
|
| ###
| ###
| 0.2 |
2006-Feb-09 Thu
| 2.25
| 2.28
| 2.25
| 2.28
|
|
| 74.5
| 74.5
| 0.2 |
2006-Feb-08 Wed
| 2.28
| ###
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2006-Feb-07 Tue
| 2.28
| 2.28
| 2.23
| 2.28
|
|
| ###
| ###
| 0.2 |
2006-Feb-06 Mon
| 2.29
| 2.29
| 2.22
| 2.22
|
|
| ###
| ###
| 0.2 |
2006-Feb-03 Fri
| 2.26
| 2.29
| 2.25
| 2.25
|
|
| 34.5
| 34.5
| ### |
2006-Feb-02 Thu
| 2.28
| 2.29
| 2.26
| 2.29
| 29,624
| ###
| ###
| ###
| ### |
2006-Feb-01 Wed
| 2.29
| ###
| ###
| 2.27
|
|
| 29.1
| 29.1
| 0.2 |
2006-Jan-31 Tue
| ###
| ###
| 2.28
| 2.29
|
|
| ###
| ###
| ### |
2006-Jan-30 Mon
| 2.26
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-27 Fri
| 2.25
| 2.27
| 2.23
| 2.27
| 103,843
| 233,646
| 72.2
| 72.2
| 0.2 |
2006-Jan-25 Wed
| 2.25
| 2.25
| 2.23
| 2.25
|
|
| ###
| ###
| ### |
2006-Jan-24 Tue
| 2.23
| 2.26
| 2.22
| 2.23
| 70,022
| 156,849
| 68.8
| 68.8
| ### |
2006-Jan-23 Mon
| 2.2
| 2.27
| 2.2
| 2.23
| 134,124
| ###
| ###
| ###
| ### |
2006-Jan-20 Fri
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2006-Jan-19 Thu
| ###
| ###
| ###
| ###
| 173,829
| 0
| 78.9
| 78.9
| 0.0 |
2006-Jan-18 Wed
| 2
| ###
| 2
| ###
| 151,850
| 151,850
| ###
| ###
| 0.0 |
2006-Jan-17 Tue
| ###
| ###
| ###
| ###
| 88,851
| 0
| 71.1
| 71.1
| 0.0 |
2006-Jan-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-13 Fri
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2006-Jan-12 Thu
| 1.945
| 1.955
| ###
| ###
| 155,426
| 151,928
| 73.3
| 73.3
| 0.0 |
2006-Jan-11 Wed
| ###
| ###
| 1.945
| ###
| 91,556
| ###
| ###
| ###
| 0.0 |
2006-Jan-10 Tue
| ###
| 1.955
| 1.945
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-09 Mon
| ###
| 1.955
| ###
| 1.955
|
|
| ###
| ###
| ### |
2006-Jan-06 Fri
| ###
| ###
| ###
| ###
| 29,150
| 0
| ###
| ###
| 0.0 |
2006-Jan-05 Thu
| ###
| 1.955
| ###
| ###
| 29,420
| 28,758
| 32.2
| 32.2
| 0.0 |
2006-Jan-04 Wed
| 1.945
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-03 Tue
| ###
| ###
| ###
| 1.945
| 94,520
| 0
| ###
| ###
| 0.1 |
2005-Dec-30 Fri
| ###
| ###
| ###
| 1.955
|
|
| ###
| ###
| ### |
2005-Dec-29 Thu
| ###
| ###
| 1.985
| ###
| 41,520
| ###
| 65.9
| 65.9
| 0.0 |
2005-Dec-28 Wed
| ###
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-27 Tue
| ###
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2005-Dec-23 Fri
| ###
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2005-Dec-22 Thu
| ###
| ###
| 1.89
| 2
|
|
| ###
| ###
| 0.1 |
2005-Dec-21 Wed
| 2.48
| 2.55
| 2.47
| 2.55
| 482,381
| 1,210,776
| 89.1
| 89.1
| 0.2 |
2005-Dec-20 Tue
| 2.49
| 2.49
| 2.47
| 2.49
| 272,283
| ###
| ###
| ###
| 0.2 |
2005-Dec-19 Mon
| 2.47
| 2.49
| 2.46
| 2.48
| 187,770
| ###
| 75.8
| 75.8
| 0.2 |
2005-Dec-16 Fri
| 2.47
| 2.49
| 2.46
| 2.46
| 97,623
| ###
| ###
| ###
| 0.2 |
2005-Dec-15 Thu
| 2.49
| 2.49
| 2.46
| 2.46
| 121,425
| 300,526
| 24.4
| 24.4
| 0.2 |
2005-Dec-14 Wed
| 2.49
| 2.49
| 2.48
| 2.49
|
|
| 67.8
| 67.8
| 0.2 |
2005-Dec-13 Tue
| 2.49
| 2.49
| 2.47
| 2.48
| 76,175
| ###
| ###
| ###
| 0.2 |
2005-Dec-12 Mon
| 2.48
| 2.48
| 2.47
| 2.48
| 118,923
| ###
| 70.6
| 70.6
| 0.2 |
2005-Dec-09 Fri
| 2.46
| 2.48
| 2.46
| 2.48
|
|
| 76.0
| 76.0
| 0.2 |
2005-Dec-08 Thu
| 2.47
| 2.48
| 2.46
| 2.48
|
|
| 75.9
| 75.9
| 0.2 |
2005-Dec-07 Wed
| 2.47
| 2.48
| 2.45
| 2.48
|
|
| ###
| ###
| 0.2 |
2005-Dec-06 Tue
| 2.49
| 2.49
| 2.45
| 2.45
|
|
| 21.1
| 21.1
| 0.2 |
2005-Dec-05 Mon
| 2.43
| 2.49
| 2.43
| 2.49
| 226,440
| 557,042
| ###
| ###
| 0.2 |
2005-Dec-02 Fri
| ###
| 2.41
| ###
| 2.41
|
|
| 80.5
| 80.5
| 0.2 |
2005-Dec-01 Thu
| 2.44
| 2.46
| ###
| ###
| 110,053
| ###
| 19.4
| 19.4
| 0.0 |
2005-Nov-30 Wed
| ###
| 2.4
| ###
| 2.4
|
|
| 84.5
| 84.5
| ### |
2005-Nov-29 Tue
| ###
| ###
| ###
| ###
| 27,274
| 0
| 78.9
| 78.9
| 0.0 |
2005-Nov-28 Mon
| ###
| ###
| ###
| ###
| 59,770
| 0
| ###
| ###
| 0.0 |
2005-Nov-25 Fri
| ###
| ###
| ###
| ###
| 28,842
| 0
| ###
| ###
| 0.0 |
2005-Nov-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-23 Wed
| ###
| ###
| ###
| ###
| 12,955
| 0
| 72.1
| 72.1
| 0.0 |
2005-Nov-22 Tue
| ###
| ###
| ###
| ###
| 34,457
| 0
| 76.1
| 76.1
| 0.0 |
2005-Nov-21 Mon
| 2.26
| ###
| 2.26
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2005-Nov-18 Fri
| 2.26
| 2.29
| 2.25
| 2.26
|
|
| ###
| ###
| ### |
2005-Nov-17 Thu
| 2.26
| 2.26
| 2.23
| 2.26
|
|
| ###
| ###
| ### |
2005-Nov-16 Wed
| 2.24
| 2.26
| 2.22
| 2.25
|
|
| ###
| ###
| ### |
2005-Nov-15 Tue
| 2.27
| 2.27
| 2.24
| 2.24
| 23,345
| 52,642
| ###
| ###
| ### |
2005-Nov-14 Mon
| 2.25
| 2.28
| 2.24
| 2.28
| 23,450
| ###
| ###
| ###
| 0.2 |
2005-Nov-11 Fri
| 2.26
| 2.26
| 2.23
| 2.23
| 34,187
| 76,749
| ###
| ###
| ### |
2005-Nov-10 Thu
| 2.25
| 2.26
| 2.22
| 2.26
|
|
| 72.8
| 72.8
| ### |
2005-Nov-09 Wed
| 2.24
| 2.25
| 2.24
| 2.25
| 50,627
| 113,657
| 76.0
| 76.0
| ### |
2005-Nov-08 Tue
| 2.22
| 2.24
| 2.22
| 2.24
| 19,750
| 44,042
| 76.3
| 76.3
| ### |
2005-Nov-07 Mon
| 2.22
| 2.24
| 2.22
| 2.22
| 6,954
| ###
| 73.5
| 73.5
| 0.2 |
2005-Nov-04 Fri
| 2.22
| 2.24
| 2.21
| 2.23
| 31,821
| ###
| 73.8
| 73.8
| ### |
2005-Nov-03 Thu
| 2.24
| 2.24
| 2.21
| 2.21
|
|
| ###
| ###
| 0.2 |
2005-Nov-02 Wed
| 2.22
| 2.24
| 2.21
| 2.24
|
|
| 80.1
| 80.1
| ### |
2005-Nov-01 Tue
| 2.25
| 2.25
| 2.22
| 2.25
|
|
| ###
| ###
| ### |
2005-Oct-31 Mon
| 2.24
| 2.25
| 2.22
| 2.24
| 25,350
| 56,657
| 63.8
| 63.8
| ### |
2005-Oct-28 Fri
| 2.24
| 2.24
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2005-Oct-27 Thu
| ###
| 2.24
| ###
| 2.24
|
|
| 87.3
| 87.3
| ### |
2005-Oct-26 Wed
| 2.2
| 2.2
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2005-Oct-25 Tue
| 2.2
| 2.2
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2005-Oct-24 Mon
| 2.21
| 2.25
| ###
| 2.25
|
|
| 86.0
| 86.0
| ### |
2005-Oct-21 Fri
| 2.22
| 2.24
| ###
| 2.2
|
|
| 26.2
| 26.2
| 0.2 |
2005-Oct-20 Thu
| 2.22
| 2.26
| 2.22
| 2.22
|
|
| ###
| ###
| 0.2 |
2005-Oct-19 Wed
| 2.25
| 2.26
| 2.22
| 2.22
|
|
| 32.3
| 32.3
| 0.2 |
2005-Oct-18 Tue
| 2.23
| 2.26
| 2.23
| 2.25
|
|
| ###
| ###
| ### |
2005-Oct-17 Mon
| ###
| 2.23
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2005-Oct-14 Fri
| 2.22
| 2.22
| ###
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2005-Oct-13 Thu
| 2.23
| 2.24
| 2.22
| 2.22
| 30,529
| 68,079
| 33.6
| 33.6
| 0.2 |
2005-Oct-12 Wed
| 2.25
| 2.25
| 2.23
| 2.23
|
|
| ###
| ###
| ### |
2005-Oct-11 Tue
| 2.24
| 2.26
| 2.24
| 2.25
|
|
| 75.2
| 75.2
| ### |
2005-Oct-10 Mon
| 2.24
| 2.25
| 2.24
| 2.24
| 26,074
| ###
| ###
| ###
| ### |
2005-Oct-07 Fri
| ###
| 2.25
| ###
| 2.22
| 35,752
| 40,221
| 79.4
| 79.4
| 0.2 |
2005-Oct-06 Thu
| 2.22
| 2.22
| ###
| ###
| 45,048
| ###
| ###
| ###
| 0.0 |
2005-Oct-05 Wed
| 2.23
| 2.24
| 2.22
| 2.24
| 15,250
| ###
| 84.6
| 84.6
| ### |
2005-Oct-04 Tue
| 2.24
| 2.24
| 2.22
| 2.22
| 29,176
| ###
| ###
| ###
| 0.2 |
2005-Oct-03 Mon
| 2.23
| 2.25
| 2.23
| 2.24
|
|
| 72.4
| 72.4
| ### |
2005-Sep-30 Fri
| 2.24
| 2.24
| 2.2
| 2.22
| 39,775
| ###
| 27.1
| 27.1
| 0.2 |
2005-Sep-29 Thu
| 2.27
| 2.27
| 2.25
| 2.26
| 83,953
| ###
| ###
| ###
| ### |
2005-Sep-28 Wed
| 2.28
| 2.28
| 2.27
| 2.28
|
|
| ###
| ###
| 0.2 |
2005-Sep-27 Tue
| 2.27
| 2.28
| 2.27
| 2.28
|
|
| ###
| ###
| 0.2 |
2005-Sep-26 Mon
| 2.26
| 2.28
| 2.26
| 2.28
| 37,649
| ###
| 75.2
| 75.2
| 0.2 |
2005-Sep-23 Fri
| 2.28
| 2.28
| 2.25
| 2.26
| 62,176
| 140,828
| ###
| ###
| ### |
2005-Sep-22 Thu
| 2.23
| 2.28
| 2.23
| 2.28
| 40,820
| 92,049
| ###
| ###
| 0.2 |
2005-Sep-21 Wed
| ###
| 2.27
| ###
| 2.22
|
|
| 87.3
| 87.3
| 0.2 |
2005-Sep-20 Tue
| ###
| ###
| ###
| ###
| 40,180
| 0
| 79.2
| 79.2
| 0.0 |
2005-Sep-19 Mon
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2005-Sep-16 Fri
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2005-Sep-15 Thu
| ###
| ###
| ###
| ###
| 41,045
| 0
| ###
| ###
| 0.0 |
2005-Sep-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-12 Mon
| ###
| ###
| ###
| ###
| 30,787
| 0
| 69.1
| 69.1
| 0.0 |
2005-Sep-09 Fri
| ###
| ###
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2005-Sep-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-07 Wed
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2005-Sep-06 Tue
| 2
| ###
| 2
| ###
| 50,853
| 50,853
| ###
| ###
| 0.0 |
2005-Sep-05 Mon
| 2
| ###
| ###
| ###
| 18,220
| 0
| ###
| ###
| 0.0 |
2005-Sep-02 Fri
| 2
| 2
| 2
| 2
|
|
| 68.9
| 68.9
| 0.1 |
2005-Sep-01 Thu
| 2
| ###
| ###
| ###
| 22,380
| 0
| ###
| ###
| 0.0 |
2005-Aug-31 Wed
| 2
| ###
| ###
| 2
| 26,450
| 0
| ###
| ###
| 0.1 |
2005-Aug-30 Tue
| ###
| 2
| ###
| 2
|
|
| 77.9
| 77.9
| 0.1 |
2005-Aug-29 Mon
| 2
| 2
| ###
| ###
| 37,442
| 37,442
| 35.8
| 35.8
| 0.0 |
2005-Aug-26 Fri
| ###
| 2
| ###
| 2
| 14,345
| 14,345
| 73.7
| 73.7
| 0.1 |
2005-Aug-25 Thu
| 2
| 2
| ###
| ###
| 19,950
| 19,950
| 26.8
| 26.8
| 0.0 |
2005-Aug-24 Wed
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-23 Tue
| 2
| 2
| 2
| 2
| 27,757
| ###
| 72.4
| 72.4
| 0.1 |
2005-Aug-22 Mon
| ###
| ###
| 1.975
| 1.975
|
|
| 29.1
| 29.1
| ### |
2005-Aug-19 Fri
| ###
| ###
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2005-Aug-18 Thu
| ###
| ###
| 2
| ###
| 97,455
| 97,455
| 36.0
| 36.0
| 0.0 |
2005-Aug-17 Wed
| ###
| ###
| ###
| ###
| 210,052
| 0
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2005-Aug-15 Mon
| ###
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2005-Aug-12 Fri
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2005-Aug-11 Thu
| ###
| ###
| ###
| ###
| 31,882
| 0
| ###
| ###
| 0.0 |
2005-Aug-10 Wed
| ###
| ###
| ###
| ###
| 22,070
| 0
| 68.3
| 68.3
| 0.0 |
2005-Aug-09 Tue
| ###
| ###
| ###
| ###
| 32,678
| 0
| ###
| ###
| 0.0 |
2005-Aug-08 Mon
| 1.945
| ###
| 1.925
| ###
| 66,750
| 64,246
| ###
| ###
| 0.0 |
2005-Aug-05 Fri
| ###
| 1.945
| 1.925
| 1.945
| 13,475
| 26,074
| 68.2
| 68.2
| 0.1 |
2005-Aug-04 Thu
| 1.945
| 1.945
| 1.925
| 1.925
|
|
| ###
| ###
| 0.1 |
2005-Aug-03 Wed
| 1.945
| 1.945
| ###
| 1.945
|
|
| 71.9
| 71.9
| 0.1 |
2005-Aug-02 Tue
| ###
| 1.945
| ###
| 1.945
|
|
| ###
| ###
| 0.1 |
2005-Aug-01 Mon
| ###
| ###
| ###
| ###
| 17,950
| 0
| ###
| ###
| 0.0 |
2005-Jul-29 Fri
| ###
| ###
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2005-Jul-28 Thu
| ###
| ###
| ###
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2005-Jul-27 Wed
| 1.89
| ###
| 1.855
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2005-Jul-26 Tue
| 1.88
| ###
| 1.86
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2005-Jul-25 Mon
| ###
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-22 Fri
| ###
| ###
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2005-Jul-21 Thu
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2005-Jul-20 Wed
| 2
| 2
| 1.975
| 1.975
| 20,370
| 40,485
| 19.4
| 19.4
| ### |
2005-Jul-19 Tue
| ###
| 2
| ###
| 2
| 45,177
| 45,177
| 79.5
| 79.5
| 0.1 |
2005-Jul-18 Mon
| ###
| 2
| ###
| ###
| 36,050
| 36,050
| ###
| ###
| 0.0 |
2005-Jul-15 Fri
| 2
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-14 Thu
| 2
| 2
| 1.985
| 2
| 16,757
| 33,388
| 67.1
| 67.1
| 0.1 |
2005-Jul-13 Wed
| ###
| ###
| 2
| 2
| 17,243
| 17,243
| 30.0
| 30.0
| 0.1 |
2005-Jul-12 Tue
| 2
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2005-Jul-11 Mon
| 2
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2005-Jul-08 Fri
| ###
| ###
| ###
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2005-Jul-07 Thu
| ###
| 2
| ###
| 2
| 113,676
| 113,676
| 78.1
| 78.1
| 0.1 |
2005-Jul-06 Wed
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2005-Jul-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-04 Mon
| ###
| 1.945
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-01 Fri
| 1.83
| ###
| 1.83
| 1.885
| 48,251
| 44,149
| 83.7
| 83.7
| 0.1 |
2005-Jun-30 Thu
| 1.87
| 1.89
| 1.81
| 1.81
|
|
| 11.5
| 11.5
| ### |
2005-Jun-29 Wed
| ###
| ###
| 1.85
| 1.86
|
|
| ###
| ###
| 0.1 |
2005-Jun-28 Tue
| ###
| ###
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2005-Jun-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-23 Thu
| 2.49
| 2.5
| 2.45
| 2.5
| 346,627
| ###
| 75.4
| 75.4
| 0.2 |
2005-Jun-22 Wed
| 2.5
| 2.5
| 2.48
| 2.5
| 96,820
| 241,081
| ###
| ###
| 0.2 |
2005-Jun-21 Tue
| 2.5
| 2.51
| 2.48
| 2.5
| 189,541
| ###
| ###
| ###
| 0.2 |
2005-Jun-20 Mon
| 2.5
| 2.52
| 2.49
| 2.49
| 171,443
| ###
| ###
| ###
| 0.2 |
2005-Jun-17 Fri
| 2.51
| 2.52
| 2.49
| 2.52
|
|
| 63.6
| 63.6
| ### |
2005-Jun-16 Thu
| 2.5
| 2.51
| 2.49
| 2.51
|
|
| 73.0
| 73.0
| ### |
2005-Jun-15 Wed
| 2.5
| 2.52
| 2.49
| 2.5
|
|
| 69.2
| 69.2
| 0.2 |
2005-Jun-14 Tue
| 2.48
| 2.53
| 2.48
| 2.5
| 116,920
| 292,884
| ###
| ###
| 0.2 |
2005-Jun-10 Fri
| 2.41
| 2.49
| 2.41
| 2.47
|
|
| 86.3
| 86.3
| ### |
2005-Jun-09 Thu
| ###
| 2.42
| ###
| 2.4
|
|
| ###
| ###
| ### |
2005-Jun-08 Wed
| 2.44
| 2.44
| 2.4
| 2.4
| 89,148
| ###
| 19.0
| 19.0
| ### |
2005-Jun-07 Tue
| 2.46
| 2.47
| 2.42
| 2.42
|
|
| 20.0
| 20.0
| 0.2 |
2005-Jun-06 Mon
| 2.5
| 2.5
| 2.45
| 2.45
|
|
| 15.3
| 15.3
| 0.2 |
2005-Jun-03 Fri
| 2.42
| 2.53
| 2.42
| 2.53
|
|
| ###
| ###
| ### |
2005-Jun-02 Thu
| ###
| 2.5
| ###
| 2.42
| 98,824
| ###
| 85.6
| 85.6
| 0.2 |
2005-Jun-01 Wed
| 2.5
| 2.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-31 Tue
| 2.52
| 2.54
| 2.49
| 2.51
|
|
| 31.6
| 31.6
| ### |
2005-May-30 Mon
| 2.57
| 2.57
| 2.51
| 2.55
|
|
| ###
| ###
| 0.2 |
2005-May-27 Fri
| 2.54
| 2.58
| 2.54
| 2.57
|
|
| ###
| ###
| ### |
2005-May-26 Thu
| 2.53
| 2.54
| 2.52
| 2.54
| 12,685
| ###
| ###
| ###
| ### |
2005-May-25 Wed
| 2.52
| 2.54
| 2.51
| 2.51
|
|
| ###
| ###
| ### |
2005-May-24 Tue
| 2.43
| 2.55
| 2.43
| 2.49
| 114,274
| 284,542
| 84.2
| 84.2
| 0.2 |
2005-May-23 Mon
| 2.43
| 2.43
| 2.4
| 2.41
|
|
| 22.1
| 22.1
| 0.2 |
2005-May-20 Fri
| 2.4
| 2.42
| ###
| 2.42
| 19,245
| 23,286
| ###
| ###
| 0.2 |
2005-May-19 Thu
| ###
| 2.4
| ###
| ###
| 28,525
| ###
| ###
| ###
| 0.0 |
2005-May-18 Wed
| ###
| ###
| ###
| ###
| 24,625
| 0
| 78.4
| 78.4
| 0.0 |
2005-May-17 Tue
| ###
| ###
| ###
| ###
| 35,950
| 0
| 35.2
| 35.2
| 0.0 |
2005-May-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-13 Fri
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2005-May-12 Thu
| ###
| ###
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2005-May-11 Wed
| ###
| ###
| ###
| ###
| 2,973
| 0
| 67.0
| 67.0
| 0.0 |
2005-May-10 Tue
| ###
| ###
| ###
| ###
| 7,570
| 0
| 72.8
| 72.8
| 0.0 |
2005-May-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-04 Wed
| ###
| ###
| ###
| ###
| 17,580
| 0
| ###
| ###
| 0.0 |
2005-May-03 Tue
| ###
| ###
| ###
| ###
| 34,051
| 0
| ###
| ###
| 0.0 |
2005-May-02 Mon
| ###
| ###
| ###
| ###
| 46,153
| 0
| 79.4
| 79.4
| 0.0 |
2005-Apr-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-28 Thu
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2005-Apr-27 Wed
| ###
| ###
| ###
| ###
| 8,740
| 0
| 72.5
| 72.5
| 0.0 |
2005-Apr-26 Tue
| ###
| ###
| ###
| ###
| 10,348
| 0
| 41.8
| 41.8
| 0.0 |
2005-Apr-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-21 Thu
| ###
| ###
| 2.28
| ###
| 36,670
| ###
| 79.1
| 79.1
| 0.0 |
2005-Apr-20 Wed
| ###
| ###
| 2.29
| 2.29
| 29,757
| 34,071
| ###
| ###
| ### |
2005-Apr-19 Tue
| 2.28
| ###
| 2.28
| ###
| 42,875
| 48,877
| ###
| ###
| 0.0 |
2005-Apr-18 Mon
| 2.25
| 2.28
| 2.22
| 2.28
| 46,384
| ###
| ###
| ###
| 0.2 |
2005-Apr-15 Fri
| 2.28
| ###
| 2.27
| 2.28
|
|
| ###
| ###
| 0.2 |
2005-Apr-14 Thu
| ###
| ###
| 2.27
| 2.27
|
|
| 32.8
| 32.8
| 0.2 |
2005-Apr-13 Wed
| ###
| ###
| ###
| ###
| 18,128
| 0
| ###
| ###
| 0.0 |
2005-Apr-12 Tue
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2005-Apr-11 Mon
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2005-Apr-08 Fri
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-07 Thu
| ###
| ###
| 2.27
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2005-Apr-06 Wed
| 2.28
| ###
| 2.26
| 2.26
| 23,073
| 26,072
| 32.5
| 32.5
| ### |
2005-Apr-05 Tue
| ###
| ###
| 2.27
| 2.27
|
|
| 23.8
| 23.8
| 0.2 |
2005-Apr-04 Mon
| ###
| ###
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2005-Apr-01 Fri
| ###
| ###
| ###
| ###
| 12,440
| 0
| ###
| ###
| 0.0 |
2005-Mar-31 Thu
| ###
| ###
| ###
| ###
| 13,079
| 0
| 26.0
| 26.0
| 0.0 |
2005-Mar-30 Wed
| ###
| ###
| ###
| ###
| 21,850
| 0
| 41.8
| 41.8
| 0.0 |
2005-Mar-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-24 Thu
| ###
| ###
| ###
| ###
| 85,750
| 0
| ###
| ###
| 0.0 |
2005-Mar-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-22 Tue
| ###
| ###
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2005-Mar-21 Mon
| ###
| ###
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2005-Mar-18 Fri
| 2.28
| ###
| 2.28
| 2.28
|
|
| 64.3
| 64.3
| 0.2 |
2005-Mar-17 Thu
| 2.26
| 2.27
| 2.25
| 2.26
| 13,450
| ###
| ###
| ###
| ### |
2005-Mar-16 Wed
| 2.29
| ###
| 2.26
| 2.26
| 57,324
| 64,776
| ###
| ###
| ### |
2005-Mar-15 Tue
| ###
| ###
| 2.29
| ###
| 37,024
| ###
| ###
| ###
| 0.0 |
2005-Mar-14 Mon
| ###
| ###
| ###
| ###
| 6,420
| 0
| 29.4
| 29.4
| 0.0 |
2005-Mar-11 Fri
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2005-Mar-10 Thu
| ###
| ###
| ###
| ###
| 34,589
| 0
| ###
| ###
| 0.0 |
2005-Mar-09 Wed
| ###
| 2.4
| ###
| ###
| 76,387
| ###
| 76.5
| 76.5
| 0.0 |
2005-Mar-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-07 Mon
| 2.23
| 2.29
| 2.23
| 2.29
| 73,870
| 166,946
| ###
| ###
| ### |
2005-Mar-04 Fri
| 2.2
| 2.23
| 2.2
| 2.23
|
|
| ###
| ###
| ### |
2005-Mar-03 Thu
| 2.2
| 2.2
| ###
| 2.2
|
|
| 68.5
| 68.5
| 0.2 |
2005-Mar-02 Wed
| 2.2
| 2.2
| ###
| ###
| 15,170
| 16,687
| 31.0
| 31.0
| 0.0 |
2005-Mar-01 Tue
| 2.2
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2005-Feb-28 Mon
| ###
| 2.2
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2005-Feb-25 Fri
| 2.21
| 2.21
| ###
| ###
| 10,722
| 11,847
| 27.5
| 27.5
| 0.0 |
2005-Feb-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-23 Wed
| ###
| 2.21
| ###
| ###
| 18,353
| 20,280
| ###
| ###
| 0.0 |
2005-Feb-22 Tue
| ###
| 2.21
| ###
| ###
| 17,947
| ###
| ###
| ###
| 0.0 |
2005-Feb-21 Mon
| ###
| 2.21
| ###
| ###
| 19,720
| ###
| 34.4
| 34.4
| 0.0 |
2005-Feb-18 Fri
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-17 Thu
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2005-Feb-16 Wed
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2005-Feb-15 Tue
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| 73.7
| 73.7
| 0.2 |
2005-Feb-14 Mon
| ###
| 2.22
| ###
| ###
| 4,120
| 4,573
| ###
| ###
| 0.0 |
2005-Feb-11 Fri
| ###
| 2.22
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2005-Feb-10 Thu
| 2.21
| 2.22
| ###
| ###
| 13,456
| ###
| 31.8
| 31.8
| 0.0 |
2005-Feb-09 Wed
| 2.21
| 2.22
| 2.2
| 2.21
| 50,950
| ###
| 73.8
| 73.8
| 0.2 |
2005-Feb-08 Tue
| ###
| 2.21
| ###
| 2.21
|
|
| 78.9
| 78.9
| 0.2 |
2005-Feb-07 Mon
| 2.2
| 2.21
| ###
| ###
| 38,181
| ###
| 35.3
| 35.3
| 0.0 |
2005-Feb-04 Fri
| ###
| 2.2
| ###
| ###
| 15,052
| 16,557
| 74.1
| 74.1
| 0.0 |
2005-Feb-03 Thu
| 2.21
| 2.22
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2005-Feb-02 Wed
| ###
| 2.22
| ###
| 2.22
| 89,120
| 98,923
| ###
| ###
| 0.2 |
2005-Feb-01 Tue
| ###
| ###
| ###
| ###
| 54,284
| 0
| 76.4
| 76.4
| 0.0 |
2005-Jan-31 Mon
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-28 Fri
| 2.2
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-27 Thu
| 2.2
| 2.22
| ###
| 2.2
| 29,442
| 32,680
| ###
| ###
| 0.2 |
2005-Jan-25 Tue
| ###
| 2.22
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2005-Jan-24 Mon
| ###
| ###
| ###
| ###
| 31,020
| 0
| ###
| ###
| 0.0 |
2005-Jan-21 Fri
| ###
| ###
| ###
| ###
| 81,854
| 0
| ###
| ###
| 0.0 |
2005-Jan-20 Thu
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2005-Jan-19 Wed
| 2.22
| 2.22
| ###
| ###
| 69,485
| 77,128
| ###
| ###
| 0.0 |
2005-Jan-18 Tue
| 2.23
| 2.24
| 2.2
| 2.2
|
|
| 25.0
| 25.0
| 0.2 |
2005-Jan-17 Mon
| 2.23
| 2.26
| 2.23
| 2.23
| 15,474
| ###
| ###
| ###
| ### |
2005-Jan-14 Fri
| 2.23
| 2.25
| 2.22
| 2.23
|
|
| 72.0
| 72.0
| ### |
2005-Jan-13 Thu
| 2.23
| 2.26
| 2.23
| 2.26
| 13,255
| 29,757
| 80.9
| 80.9
| ### |
2005-Jan-12 Wed
| 2.23
| 2.23
| 2.2
| 2.23
|
|
| ###
| ###
| ### |
2005-Jan-11 Tue
| 2.24
| 2.24
| 2.21
| 2.23
| 50,120
| ###
| ###
| ###
| ### |
2005-Jan-10 Mon
| 2.25
| 2.25
| 2.24
| 2.24
| 15,725
| ###
| ###
| ###
| ### |
2005-Jan-07 Fri
| 2.27
| 2.28
| 2.24
| 2.25
| 52,485
| ###
| ###
| ###
| ### |
2005-Jan-06 Thu
| 2.25
| 2.26
| 2.25
| 2.26
|
|
| 72.3
| 72.3
| ### |
2005-Jan-05 Wed
| 2.24
| 2.28
| 2.24
| 2.26
|
|
| ###
| ###
| ### |
2005-Jan-04 Tue
| ###
| ###
| 2.23
| 2.23
| 148,942
| 166,070
| 9.1
| 9.1
| ### |
2004-Dec-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-29 Wed
| ###
| ###
| ###
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2004-Dec-24 Fri
| ###
| ###
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2004-Dec-23 Thu
| 2.43
| 2.43
| 2.22
| ###
|
|
| 6.8
| 6.8
| 0.0 |
2004-Dec-22 Wed
| 2.82
| 2.83
| 2.8
| 2.8
|
|
| 26.3
| 26.3
| 0.2 |
2004-Dec-21 Tue
| 2.8
| 2.82
| 2.78
| 2.82
|
|
| ###
| ###
| ### |
2004-Dec-20 Mon
| 2.79
| 2.8
| 2.78
| 2.8
| 248,772
| 694,073
| ###
| ###
| 0.2 |
2004-Dec-17 Fri
| 2.8
| 2.8
| 2.75
| 2.77
| 183,820
| ###
| 22.1
| 22.1
| 0.2 |
2004-Dec-16 Thu
| 2.79
| 2.8
| 2.77
| 2.79
| 80,527
| ###
| ###
| ###
| ### |
2004-Dec-15 Wed
| 2.81
| 2.81
| 2.77
| 2.77
| 85,926
| ###
| 20.2
| 20.2
| 0.2 |
2004-Dec-14 Tue
| 2.79
| 2.81
| 2.78
| 2.81
| 84,959
| ###
| 78.3
| 78.3
| ### |
2004-Dec-13 Mon
| 2.8
| 2.84
| 2.79
| 2.79
|
|
| 37.9
| 37.9
| ### |
2004-Dec-10 Fri
| 2.8
| 2.8
| 2.77
| 2.8
| 121,073
| 337,188
| 71.4
| 71.4
| 0.2 |
2004-Dec-09 Thu
| 2.8
| 2.8
| 2.76
| 2.8
| 101,183
| 281,288
| 74.1
| 74.1
| 0.2 |
2004-Dec-08 Wed
| 2.86
| 2.86
| 2.78
| 2.8
| 152,445
| ###
| 30.4
| 30.4
| 0.2 |
2004-Dec-07 Tue
| 2.85
| 2.88
| 2.84
| 2.88
| 266,940
| 763,448
| 82.4
| 82.4
| 0.2 |
2004-Dec-06 Mon
| 2.71
| 2.87
| 2.71
| 2.8
| 381,744
| ###
| ###
| ###
| 0.2 |
2004-Dec-03 Fri
| ###
| 2.7
| ###
| 2.7
| 248,575
| 335,576
| ###
| ###
| 0.2 |
2004-Dec-02 Thu
| ###
| ###
| ###
| ###
| 213,678
| 0
| 69.3
| 69.3
| 0.0 |
2004-Dec-01 Wed
| 2.51
| ###
| 2.51
| ###
| 297,925
| ###
| 95.3
| 95.3
| 0.0 |
2004-Nov-30 Tue
| 2.49
| 2.5
| 2.48
| 2.49
| 11,622
| ###
| 68.7
| 68.7
| 0.2 |
2004-Nov-29 Mon
| 2.48
| 2.5
| 2.48
| 2.5
|
|
| ###
| ###
| 0.2 |
2004-Nov-26 Fri
| 2.46
| 2.49
| 2.46
| 2.47
| 41,150
| 101,846
| 70.8
| 70.8
| ### |
2004-Nov-25 Thu
| 2.48
| 2.49
| 2.47
| 2.49
|
|
| ###
| ###
| 0.2 |
2004-Nov-24 Wed
| 2.47
| 2.49
| 2.46
| 2.49
| 40,880
| 101,178
| ###
| ###
| 0.2 |
2004-Nov-23 Tue
| 2.46
| 2.49
| 2.46
| 2.46
| 15,140
| 37,471
| 65.0
| 65.0
| 0.2 |
2004-Nov-22 Mon
| 2.48
| 2.5
| 2.46
| 2.46
|
|
| ###
| ###
| 0.2 |
2004-Nov-19 Fri
| 2.47
| 2.48
| 2.46
| 2.46
| 12,150
| ###
| 31.3
| 31.3
| 0.2 |
2004-Nov-18 Thu
| 2.49
| 2.49
| 2.47
| 2.48
|
|
| ###
| ###
| 0.2 |
2004-Nov-17 Wed
| 2.45
| 2.49
| 2.45
| 2.49
|
|
| 82.1
| 82.1
| 0.2 |
2004-Nov-16 Tue
| 2.48
| 2.48
| 2.42
| 2.46
| 40,025
| ###
| 30.9
| 30.9
| 0.2 |
2004-Nov-15 Mon
| 2.5
| 2.5
| 2.48
| 2.48
| 24,821
| ###
| ###
| ###
| 0.2 |
2004-Nov-12 Fri
| 2.5
| 2.53
| 2.49
| 2.49
| 32,071
| ###
| 27.8
| 27.8
| 0.2 |
2004-Nov-11 Thu
| 2.52
| 2.53
| 2.5
| 2.5
| 29,324
| 73,749
| 26.0
| 26.0
| 0.2 |
2004-Nov-10 Wed
| 2.5
| 2.52
| 2.5
| 2.52
|
|
| 73.9
| 73.9
| ### |
2004-Nov-09 Tue
| 2.49
| 2.54
| 2.49
| 2.5
| 41,821
| 105,179
| ###
| ###
| 0.2 |
2004-Nov-08 Mon
| 2.48
| 2.5
| 2.47
| 2.5
|
|
| 76.8
| 76.8
| 0.2 |
2004-Nov-05 Fri
| 2.5
| 2.5
| 2.46
| 2.47
|
|
| ###
| ###
| ### |
2004-Nov-04 Thu
| 2.45
| 2.5
| 2.45
| 2.49
| 83,052
| 205,553
| ###
| ###
| 0.2 |
2004-Nov-03 Wed
| 2.44
| 2.53
| 2.44
| 2.44
| 61,086
| ###
| 66.4
| 66.4
| 0.2 |
2004-Nov-02 Tue
| 2.45
| 2.45
| 2.42
| 2.42
|
|
| ###
| ###
| 0.2 |
2004-Nov-01 Mon
| ###
| 2.44
| ###
| 2.42
|
|
| 90.7
| 90.7
| 0.2 |
2004-Oct-29 Fri
| ###
| ###
| ###
| ###
| 28,352
| 0
| ###
| ###
| 0.0 |
2004-Oct-28 Thu
| ###
| ###
| ###
| ###
| 39,083
| 0
| 73.9
| 73.9
| 0.0 |
2004-Oct-27 Wed
| ###
| ###
| 2.28
| 2.28
| 9,450
| 10,772
| 22.3
| 22.3
| 0.2 |
2004-Oct-26 Tue
| 2.28
| ###
| 2.28
| 2.29
| 14,646
| ###
| 73.0
| 73.0
| ### |
2004-Oct-25 Mon
| 2.29
| ###
| 2.26
| 2.26
| 63,177
| ###
| ###
| ###
| ### |
2004-Oct-22 Fri
| 2.26
| 2.27
| 2.25
| 2.27
| 22,580
| ###
| ###
| ###
| 0.2 |
2004-Oct-21 Thu
| 2.25
| 2.26
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2004-Oct-20 Wed
| 2.25
| ###
| 2.25
| 2.25
| 12,080
| ###
| ###
| ###
| ### |
2004-Oct-19 Tue
| ###
| ###
| 2.25
| 2.26
|
|
| 16.8
| 16.8
| ### |
2004-Oct-18 Mon
| ###
| ###
| 2.24
| 2.24
| 34,923
| ###
| ###
| ###
| ### |
2004-Oct-15 Fri
| ###
| ###
| 2.25
| 2.25
| 44,084
| ###
| 12.0
| 12.0
| ### |
2004-Oct-14 Thu
| 2.24
| ###
| 2.24
| 2.27
| 65,851
| 73,753
| 83.8
| 83.8
| 0.2 |
2004-Oct-13 Wed
| 2.22
| 2.24
| 2.22
| 2.24
| 12,720
| ###
| 72.7
| 72.7
| ### |
2004-Oct-12 Tue
| 2.22
| 2.24
| 2.21
| 2.22
|
|
| 65.1
| 65.1
| 0.2 |
2004-Oct-11 Mon
| 2.25
| 2.25
| 2.22
| 2.22
| 21,549
| ###
| ###
| ###
| 0.2 |
2004-Oct-08 Fri
| 2.24
| 2.25
| 2.21
| 2.25
|
|
| ###
| ###
| ### |
2004-Oct-07 Thu
| 2.23
| 2.24
| 2.23
| 2.24
| 67,320
| ###
| ###
| ###
| ### |
2004-Oct-06 Wed
| 2.22
| 2.24
| 2.21
| 2.21
| 123,386
| ###
| 30.7
| 30.7
| 0.2 |
2004-Oct-05 Tue
| 2.24
| 2.24
| 2.2
| 2.21
|
|
| ###
| ###
| 0.2 |
2004-Oct-04 Mon
| 2.23
| 2.24
| 2.22
| 2.24
| 49,240
| ###
| ###
| ###
| ### |
2004-Oct-01 Fri
| 2.22
| 2.23
| 2.22
| 2.22
| 60,345
| ###
| 70.8
| 70.8
| 0.2 |
2004-Sep-30 Thu
| 2.24
| 2.24
| 2.22
| 2.23
|
|
| 28.7
| 28.7
| ### |
2004-Sep-29 Wed
| 2.24
| 2.24
| 2.24
| 2.24
|
|
| 65.6
| 65.6
| ### |
2004-Sep-28 Tue
| 2.21
| 2.24
| 2.21
| 2.21
| 25,241
| ###
| 68.7
| 68.7
| 0.2 |
2004-Sep-27 Mon
| 2.24
| 2.24
| 2.22
| 2.22
|
|
| 26.6
| 26.6
| 0.2 |
2004-Sep-24 Fri
| 2.23
| 2.23
| 2.23
| 2.23
| 0
|
|
|
| ### |
2004-Sep-23 Thu
| 2.23
| 2.24
| 2.21
| 2.23
|
|
| ###
| ###
| ### |
2004-Sep-22 Wed
| 2.25
| 2.25
| 2.23
| 2.23
|
|
| 22.2
| 22.2
| ### |
2004-Sep-21 Tue
| 2.23
| 2.24
| 2.22
| 2.24
|
|
| ###
| ###
| ### |
2004-Sep-20 Mon
| 2.22
| 2.23
| 2.2
| 2.23
| 26,450
| 58,586
| 74.8
| 74.8
| ### |
2004-Sep-17 Fri
| 2.21
| 2.21
| 2.2
| 2.2
| 55,345
| ###
| 23.4
| 23.4
| 0.2 |
2004-Sep-16 Thu
| 2.23
| 2.23
| 2.21
| 2.21
|
|
| ###
| ###
| 0.2 |
2004-Sep-15 Wed
| 2.23
| 2.24
| 2.22
| 2.22
| 47,840
| 106,683
| ###
| ###
| 0.2 |
2004-Sep-14 Tue
| 2.23
| 2.24
| 2.22
| 2.23
|
|
| ###
| ###
| ### |
2004-Sep-13 Mon
| 2.23
| 2.24
| 2.23
| 2.23
| 50,350
| ###
| 68.9
| 68.9
| ### |
2004-Sep-10 Fri
| 2.24
| 2.25
| 2.22
| 2.23
| 32,850
| ###
| ###
| ###
| ### |
2004-Sep-09 Thu
| 2.25
| 2.25
| 2.22
| 2.22
| 23,454
| ###
| ###
| ###
| 0.2 |
2004-Sep-08 Wed
| 2.24
| 2.25
| 2.22
| 2.23
| 41,473
| ###
| ###
| ###
| ### |
2004-Sep-07 Tue
| 2.24
| 2.25
| 2.24
| 2.24
|
|
| 71.4
| 71.4
| ### |
2004-Sep-06 Mon
| 2.21
| 2.24
| 2.21
| 2.24
| 3,150
| ###
| ###
| ###
| ### |
2004-Sep-03 Fri
| 2.22
| 2.23
| 2.21
| 2.22
| 10,570
| ###
| ###
| ###
| 0.2 |
2004-Sep-02 Thu
| 2.26
| 2.26
| 2.22
| 2.22
|
|
| ###
| ###
| 0.2 |
2004-Sep-01 Wed
| 2.27
| 2.27
| 2.25
| 2.26
| 110,980
| ###
| 29.2
| 29.2
| ### |
2004-Aug-31 Tue
| 2.25
| 2.29
| 2.25
| 2.25
|
|
| 70.8
| 70.8
| ### |
2004-Aug-30 Mon
| 2.21
| 2.23
| 2.21
| 2.22
|
|
| ###
| ###
| 0.2 |
2004-Aug-27 Fri
| 2.21
| 2.21
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2004-Aug-26 Thu
| 2.21
| 2.21
| 2.2
| 2.21
|
|
| 70.6
| 70.6
| 0.2 |
2004-Aug-25 Wed
| 2.23
| 2.23
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2004-Aug-24 Tue
| 2.24
| 2.25
| 2.22
| 2.23
| 17,820
| 39,827
| ###
| ###
| ### |
2004-Aug-23 Mon
| 2.25
| 2.25
| 2.24
| 2.24
| 14,157
| 31,782
| 26.5
| 26.5
| ### |
2004-Aug-20 Fri
| 2.23
| 2.25
| 2.21
| 2.25
|
|
| 73.9
| 73.9
| ### |
2004-Aug-19 Thu
| 2.25
| 2.25
| 2.22
| 2.22
| 27,744
| ###
| 17.7
| 17.7
| 0.2 |
2004-Aug-18 Wed
| 2.23
| 2.25
| 2.23
| 2.25
| 4,886
| 10,944
| 82.1
| 82.1
| ### |
2004-Aug-17 Tue
| 2.25
| 2.25
| 2.2
| 2.22
|
|
| 18.7
| 18.7
| 0.2 |
2004-Aug-16 Mon
| 2.25
| 2.25
| 2.2
| 2.2
|
|
| 15.3
| 15.3
| 0.2 |
2004-Aug-13 Fri
| 2.26
| 2.26
| 2.2
| 2.25
| 32,455
| 72,374
| ###
| ###
| ### |
2004-Aug-12 Thu
| 2.28
| ###
| 2.26
| 2.28
| 25,175
| 28,447
| 73.8
| 73.8
| 0.2 |
2004-Aug-11 Wed
| ###
| ###
| 2.27
| 2.27
| 4,670
| ###
| ###
| ###
| 0.2 |
2004-Aug-10 Tue
| ###
| ###
| 2.27
| ###
| 20,384
| ###
| ###
| ###
| 0.0 |
2004-Aug-09 Mon
| ###
| ###
| 2.27
| 2.27
| 15,459
| 17,545
| ###
| ###
| 0.2 |
2004-Aug-06 Fri
| ###
| ###
| ###
| ###
| 8,520
| 0
| ###
| ###
| 0.0 |
2004-Aug-05 Thu
| ###
| ###
| ###
| ###
| 21,150
| 0
| 24.2
| 24.2
| 0.0 |
2004-Aug-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-03 Tue
| ###
| 2.4
| ###
| ###
| 27,688
| 33,225
| 82.6
| 82.6
| 0.0 |
2004-Aug-02 Mon
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2004-Jul-30 Fri
| ###
| ###
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2004-Jul-29 Thu
| ###
| ###
| ###
| ###
| 41,170
| 0
| 88.2
| 88.2
| 0.0 |
2004-Jul-28 Wed
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-27 Tue
| ###
| ###
| 2.29
| ###
| 31,140
| 35,655
| ###
| ###
| 0.0 |
2004-Jul-26 Mon
| ###
| ###
| ###
| ###
| 42,175
| 0
| 29.2
| 29.2
| 0.0 |
2004-Jul-23 Fri
| ###
| ###
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2004-Jul-22 Thu
| 2.43
| 2.43
| ###
| 2.42
| 49,620
| 60,288
| ###
| ###
| 0.2 |
2004-Jul-21 Wed
| 2.47
| 2.49
| 2.4
| 2.43
| 70,780
| 173,057
| ###
| ###
| ### |
2004-Jul-20 Tue
| 2.4
| 2.48
| ###
| 2.45
|
|
| ###
| ###
| 0.2 |
2004-Jul-19 Mon
| ###
| 2.4
| 2.28
| 2.4
| 125,328
| ###
| ###
| ###
| ### |
2004-Jul-16 Fri
| ###
| 2.27
| ###
| 2.26
|
|
| ###
| ###
| ### |
2004-Jul-15 Thu
| ###
| ###
| ###
| ###
| 18,188
| 0
| 73.4
| 73.4
| 0.0 |
2004-Jul-14 Wed
| ###
| ###
| ###
| ###
| 41,370
| 0
| 34.9
| 34.9
| 0.0 |
2004-Jul-13 Tue
| 2.2
| 2.2
| ###
| ###
| 80,452
| ###
| ###
| ###
| 0.0 |
2004-Jul-12 Mon
| ###
| ###
| ###
| 2.23
|
|
| 2.7
| 2.7
| ### |
2004-Jul-09 Fri
| 2.47
| 2.47
| ###
| 2.41
| 49,880
| ###
| ###
| ###
| 0.2 |
2004-Jul-08 Thu
| 2.49
| 2.5
| 2.46
| 2.47
| 63,976
| ###
| 20.3
| 20.3
| ### |
2004-Jul-07 Wed
| 2.53
| 2.53
| 2.48
| 2.52
| 132,845
| 332,776
| ###
| ###
| ### |
2004-Jul-06 Tue
| 2.52
| 2.55
| 2.51
| 2.52
| 106,785
| ###
| ###
| ###
| ### |
2004-Jul-05 Mon
| 2.59
| 2.59
| 2.52
| 2.57
| 64,443
| 164,651
| 20.9
| 20.9
| ### |
2004-Jul-02 Fri
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-01 Thu
| ###
| ###
| ###
| ###
| 46,873
| 0
| 23.0
| 23.0
| 0.0 |
2004-Jun-30 Wed
| ###
| ###
| ###
| ###
| 86,643
| 0
| ###
| ###
| 0.0 |
2004-Jun-29 Tue
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2004-Jun-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-24 Thu
| 2.75
| 2.75
| ###
| 2.71
| 231,887
| 318,844
| ###
| ###
| ### |
2004-Jun-23 Wed
| ###
| ###
| ###
| ###
| 162,644
| 0
| ###
| ###
| 0.0 |
2004-Jun-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-17 Thu
| ###
| ###
| ###
| ###
| 63,970
| 0
| ###
| ###
| 0.0 |
2004-Jun-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-15 Tue
| ###
| ###
| ###
| ###
| 63,759
| 0
| 87.8
| 87.8
| 0.0 |
2004-Jun-14 Mon
| ###
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2004-Jun-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-10 Thu
| ###
| ###
| ###
| ###
| 48,929
| 0
| ###
| ###
| 0.0 |
2004-Jun-09 Wed
| ###
| ###
| ###
| ###
| 25,789
| 0
| ###
| ###
| 0.0 |
2004-Jun-08 Tue
| 3
| ###
| 3
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2004-Jun-07 Mon
| ###
| ###
| 3
| 3
|
|
| 28.9
| 28.9
| 0.2 |
2004-Jun-04 Fri
| ###
| ###
| 3
| 3
| 51,576
| ###
| 22.3
| 22.3
| 0.2 |
2004-Jun-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-02 Wed
| ###
| ###
| ###
| ###
| 78,455
| 0
| ###
| ###
| 0.0 |
2004-Jun-01 Tue
| ###
| ###
| ###
| ###
| 177,348
| 0
| 79.5
| 79.5
| 0.0 |
2004-May-31 Mon
| ###
| 3
| ###
| ###
| 64,448
| 96,672
| ###
| ###
| 0.0 |
2004-May-28 Fri
| ###
| ###
| ###
| ###
| 17,886
| 0
| ###
| ###
| 0.0 |
2004-May-27 Thu
| ###
| 3
| ###
| 3
|
|
| 70.3
| 70.3
| 0.2 |
2004-May-26 Wed
| ###
| ###
| ###
| ###
| 33,670
| 0
| 70.9
| 70.9
| 0.0 |
2004-May-25 Tue
| ###
| ###
| ###
| ###
| 43,522
| 0
| 29.2
| 29.2
| 0.0 |
2004-May-24 Mon
| 3
| 3
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2004-May-21 Fri
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2004-May-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-19 Wed
| ###
| 3
| ###
| ###
| 37,128
| ###
| 74.0
| 74.0
| 0.0 |
2004-May-18 Tue
| ###
| ###
| ###
| ###
| 59,046
| 0
| 73.5
| 73.5
| 0.0 |
2004-May-17 Mon
| ###
| 3
| ###
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2004-May-14 Fri
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2004-May-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-12 Wed
| ###
| ###
| ###
| ###
| 29,150
| 0
| ###
| ###
| 0.0 |
2004-May-11 Tue
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2004-May-10 Mon
| ###
| 3
| ###
| ###
|
|
| 40.7
| 40.7
| 0.0 |
2004-May-07 Fri
| ###
| ###
| ###
| ###
| 33,270
| 0
| 76.5
| 76.5
| 0.0 |
2004-May-06 Thu
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2004-May-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-04 Tue
| ###
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-03 Mon
| 3
| 3
| ###
| ###
| 39,380
| 59,070
| ###
| ###
| 0.0 |
2004-Apr-30 Fri
| 3
| 3
| ###
| 3
| 36,225
| ###
| ###
| ###
| 0.2 |
2004-Apr-29 Thu
| 3
| 3
| ###
| 3
|
|
| 79.6
| 79.6
| 0.2 |
2004-Apr-28 Wed
| 3
| ###
| ###
| ###
| 15,442
| 0
| ###
| ###
| 0.0 |
2004-Apr-27 Tue
| ###
| ###
| 3
| ###
| 8,040
| ###
| 74.4
| 74.4
| 0.0 |
2004-Apr-26 Mon
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-20 Tue
| ###
| ###
| ###
| ###
| 14,040
| 0
| ###
| ###
| 0.0 |
2004-Apr-19 Mon
| ###
| ###
| ###
| ###
| 30,670
| 0
| ###
| ###
| 0.0 |
2004-Apr-16 Fri
| ###
| ###
| ###
| ###
| 3,850
| 0
| ###
| ###
| 0.0 |
2004-Apr-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-14 Wed
| ###
| ###
| 3
| ###
| 31,529
| ###
| 78.5
| 78.5
| 0.0 |
2004-Apr-13 Tue
| ###
| ###
| 3
| 3
| 40,721
| 61,081
| 18.6
| 18.6
| 0.2 |
2004-Apr-08 Thu
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-07 Wed
| ###
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2004-Apr-06 Tue
| ###
| ###
| ###
| ###
| 37,950
| 0
| 35.7
| 35.7
| 0.0 |
2004-Apr-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-02 Fri
| ###
| ###
| ###
| ###
| 5,250
| 0
| 71.4
| 71.4
| 0.0 |
2004-Apr-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-30 Tue
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2004-Mar-29 Mon
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2004-Mar-26 Fri
| ###
| ###
| ###
| ###
| 39,446
| 0
| 66.8
| 66.8
| 0.0 |
2004-Mar-25 Thu
| ###
| ###
| ###
| ###
| 38,189
| 0
| 32.1
| 32.1
| 0.0 |
2004-Mar-24 Wed
| ###
| ###
| ###
| ###
| 17,477
| 0
| ###
| ###
| 0.0 |
2004-Mar-23 Tue
| ###
| ###
| ###
| ###
| 28,470
| 0
| 71.7
| 71.7
| 0.0 |
2004-Mar-22 Mon
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2004-Mar-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-18 Thu
| ###
| ###
| ###
| ###
| 11,742
| 0
| 76.4
| 76.4
| 0.0 |
2004-Mar-17 Wed
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2004-Mar-16 Tue
| 3
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2004-Mar-15 Mon
| 3
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2004-Mar-12 Fri
| 3
| ###
| ###
| 3
|
|
| 70.5
| 70.5
| 0.2 |
2004-Mar-11 Thu
| ###
| 3
| ###
| 3
| 26,444
| ###
| 73.8
| 73.8
| 0.2 |
2004-Mar-10 Wed
| ###
| 3
| ###
| ###
| 66,650
| 99,975
| ###
| ###
| 0.0 |
2004-Mar-09 Tue
| ###
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2004-Mar-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-05 Fri
| 2.2
| 2.23
| 2.2
| 2.23
|
|
| 78.8
| 78.8
| ### |
2004-Mar-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-03 Wed
| ###
| ###
| ###
| ###
| 153,228
| 0
| 24.7
| 24.7
| 0.0 |
2004-Mar-02 Tue
| ###
| ###
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2004-Mar-01 Mon
| ###
| ###
| ###
| ###
| 32,887
| 0
| 69.7
| 69.7
| 0.0 |
2004-Feb-27 Fri
| ###
| ###
| ###
| ###
| 89,341
| 0
| 69.2
| 69.2
| 0.0 |
2004-Feb-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-24 Tue
| ###
| ###
| ###
| ###
| 16,785
| 0
| 72.8
| 72.8
| 0.0 |
2004-Feb-23 Mon
| ###
| ###
| ###
| ###
| 34,748
| 0
| 71.8
| 71.8
| 0.0 |
2004-Feb-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-19 Thu
| ###
| ###
| ###
| ###
| 43,077
| 0
| ###
| ###
| 0.0 |
2004-Feb-18 Wed
| 3.2
| 3.21
| ###
| ###
| 53,248
| ###
| ###
| ###
| 0.0 |
2004-Feb-17 Tue
| 3.2
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2004-Feb-16 Mon
| 3.2
| 3.21
| 3.2
| 3.2
| 35,358
| 113,322
| ###
| ###
| 0.2 |
2004-Feb-13 Fri
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-12 Thu
| ###
| 3.2
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2004-Feb-11 Wed
| 3.2
| 3.2
| ###
| ###
| 25,875
| ###
| 29.5
| 29.5
| 0.0 |
2004-Feb-10 Tue
| 3.22
| 3.22
| ###
| 3.2
|
|
| 27.7
| 27.7
| 0.2 |
2004-Feb-09 Mon
| 3.2
| 3.21
| 3.2
| 3.21
|
|
| ###
| ###
| ### |
2004-Feb-06 Fri
| 3.21
| 3.21
| 3.2
| 3.2
| 61,140
| 195,953
| ###
| ###
| 0.2 |
2004-Feb-05 Thu
| 3.21
| 3.23
| 3.21
| 3.21
| 36,626
| ###
| 74.1
| 74.1
| ### |
2004-Feb-04 Wed
| 3.21
| 3.23
| 3.21
| 3.23
| 31,544
| 101,571
| ###
| ###
| ### |
2004-Feb-03 Tue
| 3.21
| 3.22
| 3.21
| 3.21
|
|
| 75.7
| 75.7
| ### |
2004-Feb-02 Mon
| 3.22
| 3.22
| 3.21
| 3.21
|
|
| ###
| ###
| ### |
2004-Jan-30 Fri
| 3.23
| 3.23
| 3.2
| 3.21
|
|
| ###
| ###
| ### |
2004-Jan-29 Thu
| 3.24
| 3.24
| 3.21
| 3.21
| 62,420
| ###
| ###
| ###
| ### |
2004-Jan-28 Wed
| 3.23
| 3.24
| 3.22
| 3.22
| 21,640
| ###
| ###
| ###
| 0.2 |
2004-Jan-27 Tue
| 3.23
| 3.24
| 3.22
| 3.22
|
|
| ###
| ###
| 0.2 |
2004-Jan-23 Fri
| 3.24
| 3.24
| 3.22
| 3.22
| 13,450
| 43,443
| ###
| ###
| 0.2 |
2004-Jan-22 Thu
| 3.24
| 3.24
| 3.22
| 3.22
| 15,478
| ###
| 27.1
| 27.1
| 0.2 |
2004-Jan-21 Wed
| 3.23
| 3.23
| 3.22
| 3.22
|
|
| 30.9
| 30.9
| 0.2 |
2004-Jan-20 Tue
| 3.24
| 3.24
| 3.21
| 3.23
| 14,120
| ###
| 30.1
| 30.1
| ### |
2004-Jan-19 Mon
| 3.23
| 3.26
| 3.23
| 3.23
|
|
| 73.6
| 73.6
| ### |
2004-Jan-16 Fri
| 3.21
| 3.24
| 3.21
| 3.22
| 63,181
| 203,758
| 73.9
| 73.9
| 0.2 |
2004-Jan-15 Thu
| 3.23
| 3.23
| ###
| 3.21
|
|
| ###
| ###
| ### |
2004-Jan-14 Wed
| 3.23
| 3.23
| 3.22
| 3.23
|
|
| 72.1
| 72.1
| ### |
2004-Jan-13 Tue
| 3.23
| 3.24
| 3.22
| 3.22
|
|
| ###
| ###
| 0.2 |
2004-Jan-12 Mon
| 3.24
| 3.24
| 3.22
| 3.22
|
|
| 28.1
| 28.1
| 0.2 |
2004-Jan-09 Fri
| 3.23
| 3.25
| 3.22
| 3.25
| 19,770
| 63,955
| 74.3
| 74.3
| 0.2 |
2004-Jan-08 Thu
| 3.21
| 3.22
| 3.21
| 3.21
|
|
| ###
| ###
| ### |
2004-Jan-07 Wed
| 3.21
| 3.23
| 3.21
| 3.23
| 29,643
| 95,450
| 76.9
| 76.9
| ### |
2004-Jan-06 Tue
| 3.24
| 3.24
| 3.21
| 3.21
|
|
| 24.5
| 24.5
| ### |
2004-Jan-05 Mon
| 3.25
| 3.25
| 3.22
| 3.23
|
|
| ###
| ###
| ### |
2004-Jan-02 Fri
| 3.23
| 3.25
| 3.22
| 3.25
| 25,720
| ###
| ###
| ###
| 0.2 |
2003-Dec-31 Wed
| 3.23
| 3.25
| 3.23
| 3.25
|
|
| 73.8
| 73.8
| 0.2 |
2003-Dec-30 Tue
| 3.27
| 3.27
| 3.2
| 3.23
|
|
| 16.5
| 16.5
| ### |
2003-Dec-29 Mon
| 3.28
| 3.28
| 3.26
| 3.27
| 18,320
| ###
| ###
| ###
| ### |
2003-Dec-24 Wed
| 3.26
| 3.28
| 3.25
| 3.28
|
|
| 74.5
| 74.5
| 0.2 |
2003-Dec-23 Tue
| 3.29
| 3.29
| ###
| 3.23
|
|
| ###
| ###
| ### |
2003-Dec-22 Mon
| 3.55
| 3.57
| 3.53
| 3.57
|
|
| 71.9
| 71.9
| 0.3 |
2003-Dec-19 Fri
| 3.53
| 3.54
| 3.5
| 3.54
|
|
| 71.2
| 71.2
| 0.3 |
2003-Dec-18 Thu
| 3.52
| 3.53
| 3.5
| 3.53
|
|
| ###
| ###
| 0.3 |
2003-Dec-17 Wed
| 3.52
| 3.54
| 3.5
| 3.53
| 114,387
| 402,642
| ###
| ###
| 0.3 |
2003-Dec-16 Tue
| 3.54
| 3.54
| 3.51
| 3.51
| 40,157
| 141,553
| 30.4
| 30.4
| ### |
2003-Dec-15 Mon
| 3.5
| 3.54
| 3.49
| 3.52
| 63,220
| ###
| 74.5
| 74.5
| ### |
2003-Dec-12 Fri
| 3.53
| 3.55
| 3.5
| 3.5
| 13,641
| 48,084
| ###
| ###
| 0.3 |
2003-Dec-11 Thu
| 3.56
| 3.57
| 3.5
| 3.5
| 67,620
| ###
| 23.7
| 23.7
| 0.3 |
2003-Dec-10 Wed
| 3.55
| 3.57
| 3.52
| 3.56
|
|
| 76.8
| 76.8
| 0.3 |
2003-Dec-09 Tue
| 3.58
| 3.58
| 3.55
| 3.55
| 53,180
| 189,586
| ###
| ###
| ### |
2003-Dec-08 Mon
| 3.58
| 3.58
| 3.55
| 3.58
|
|
| ###
| ###
| 0.3 |
2003-Dec-05 Fri
| 3.58
| 3.58
| 3.57
| 3.57
| 34,128
| ###
| 29.6
| 29.6
| 0.3 |
2003-Dec-04 Thu
| 3.57
| 3.59
| 3.57
| 3.58
| 57,452
| 205,678
| ###
| ###
| 0.3 |
2003-Dec-03 Wed
| 3.58
| ###
| 3.54
| 3.57
|
|
| 30.9
| 30.9
| 0.3 |
2003-Dec-02 Tue
| 3.48
| 3.55
| 3.48
| 3.55
|
|
| 85.8
| 85.8
| ### |
2003-Dec-01 Mon
| 3.49
| 3.5
| 3.49
| 3.49
|
|
| ###
| ###
| ### |
2003-Nov-28 Fri
| 3.49
| 3.49
| 3.48
| 3.49
|
|
| ###
| ###
| ### |
2003-Nov-27 Thu
| 3.5
| 3.5
| 3.48
| 3.48
| 15,128
| ###
| ###
| ###
| 0.2 |
2003-Nov-26 Wed
| 3.49
| 3.5
| 3.49
| 3.5
| 16,647
| 58,181
| 67.2
| 67.2
| 0.3 |
2003-Nov-25 Tue
| 3.48
| 3.5
| 3.47
| 3.47
|
|
| ###
| ###
| 0.2 |
2003-Nov-24 Mon
| 3.48
| 3.48
| 3.46
| 3.46
|
|
| 34.4
| 34.4
| 0.2 |
2003-Nov-21 Fri
| 3.48
| 3.48
| 3.46
| 3.46
|
|
| ###
| ###
| 0.2 |
2003-Nov-20 Thu
| 3.48
| 3.48
| 3.47
| 3.48
|
|
| ###
| ###
| 0.2 |
2003-Nov-19 Wed
| 3.47
| 3.49
| 3.46
| 3.49
|
|
| 73.4
| 73.4
| ### |
2003-Nov-18 Tue
| 3.47
| 3.47
| 3.47
| 3.47
| 20,250
| ###
| 78.7
| 78.7
| 0.2 |
2003-Nov-17 Mon
| 3.45
| 3.47
| 3.44
| 3.45
| 5,483
| 18,943
| 80.8
| 80.8
| ### |
2003-Nov-14 Fri
| 3.46
| 3.46
| 3.44
| 3.45
| 16,480
| 56,856
| ###
| ###
| ### |
2003-Nov-13 Thu
| 3.47
| 3.47
| 3.45
| 3.47
| 15,754
| ###
| 71.7
| 71.7
| 0.2 |
2003-Nov-12 Wed
| 3.47
| 3.5
| 3.46
| 3.46
|
|
| ###
| ###
| 0.2 |
2003-Nov-11 Tue
| 3.43
| 3.47
| 3.43
| 3.47
| 7,848
| 27,075
| 81.7
| 81.7
| 0.2 |
2003-Nov-10 Mon
| 3.47
| 3.47
| 3.42
| 3.47
|
|
| 73.8
| 73.8
| 0.2 |
2003-Nov-07 Fri
| 3.51
| 3.51
| 3.45
| 3.47
|
|
| ###
| ###
| 0.2 |
2003-Nov-06 Thu
| 3.53
| 3.53
| 3.5
| 3.52
| 6,850
| 24,077
| ###
| ###
| ### |
2003-Nov-05 Wed
| ###
| ###
| 3.5
| 3.53
| 21,079
| 36,888
| ###
| ###
| 0.3 |
2003-Nov-04 Tue
| 3.54
| 3.59
| 3.54
| 3.59
| 8,956
| 31,928
| 84.5
| 84.5
| ### |
2003-Nov-03 Mon
| 3.52
| 3.55
| 3.5
| 3.54
| 40,354
| 142,247
| 78.2
| 78.2
| 0.3 |
2003-Oct-31 Fri
| 3.47
| 3.53
| 3.47
| 3.52
|
|
| ###
| ###
| ### |
2003-Oct-30 Thu
| 3.45
| 3.47
| 3.43
| 3.47
|
|
| 71.4
| 71.4
| 0.2 |
2003-Oct-29 Wed
| 3.45
| 3.5
| 3.45
| 3.45
|
|
| 70.0
| 70.0
| ### |
2003-Oct-28 Tue
| 3.45
| 3.53
| 3.45
| 3.45
| 45,550
| ###
| 76.8
| 76.8
| ### |
2003-Oct-27 Mon
| 3.49
| 3.49
| 3.44
| 3.45
|
|
| ###
| ###
| ### |
2003-Oct-24 Fri
| 3.43
| 3.49
| 3.43
| 3.49
| 48,378
| 167,387
| 84.2
| 84.2
| ### |
2003-Oct-23 Thu
| ###
| 3.43
| ###
| 3.43
|
|
| ###
| ###
| 0.2 |
2003-Oct-22 Wed
| ###
| ###
| ###
| ###
| 8,328
| 0
| ###
| ###
| 0.0 |
2003-Oct-21 Tue
| ###
| ###
| ###
| ###
| 21,222
| 0
| ###
| ###
| 0.0 |
2003-Oct-20 Mon
| ###
| ###
| ###
| ###
| 6,750
| 0
| ###
| ###
| 0.0 |
2003-Oct-17 Fri
| ###
| ###
| ###
| ###
| 15,178
| 0
| ###
| ###
| 0.0 |
2003-Oct-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-15 Wed
| ###
| ###
| ###
| ###
| 36,275
| 0
| 34.1
| 34.1
| 0.0 |
2003-Oct-14 Tue
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2003-Oct-13 Mon
| ###
| ###
| ###
| ###
| 11,540
| 0
| ###
| ###
| 0.0 |
2003-Oct-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-09 Thu
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2003-Oct-08 Wed
| ###
| ###
| ###
| ###
| 12,752
| 0
| ###
| ###
| 0.0 |
2003-Oct-07 Tue
| ###
| ###
| ###
| ###
| 45,588
| 0
| 25.7
| 25.7
| 0.0 |
2003-Oct-06 Mon
| ###
| ###
| ###
| ###
| 8,375
| 0
| 69.9
| 69.9
| 0.0 |
2003-Oct-03 Fri
| ###
| ###
| ###
| ###
| 6,840
| 0
| 66.9
| 66.9
| 0.0 |
2003-Oct-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-01 Wed
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2003-Sep-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-26 Fri
| ###
| ###
| ###
| ###
| 38,783
| 0
| 70.3
| 70.3
| 0.0 |
2003-Sep-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-23 Tue
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2003-Sep-22 Mon
| ###
| ###
| ###
| ###
| 43,650
| 0
| ###
| ###
| 0.0 |
2003-Sep-19 Fri
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2003-Sep-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-16 Tue
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2003-Sep-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-12 Fri
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2003-Sep-11 Thu
| ###
| ###
| ###
| ###
| 82,783
| 0
| 75.9
| 75.9
| 0.0 |
2003-Sep-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-09 Tue
| ###
| ###
| ###
| ###
| 35,125
| 0
| 27.5
| 27.5
| 0.0 |
2003-Sep-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-05 Fri
| ###
| ###
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2003-Sep-04 Thu
| ###
| ###
| ###
| ###
| 3,878
| 0
| ###
| ###
| 0.0 |
2003-Sep-03 Wed
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2003-Sep-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-01 Mon
| ###
| ###
| ###
| ###
| 34,379
| 0
| 69.1
| 69.1
| 0.0 |
2003-Aug-29 Fri
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2003-Aug-28 Thu
| ###
| ###
| 3.29
| 3.29
| 18,275
| ###
| ###
| ###
| ### |
2003-Aug-27 Wed
| 3.28
| ###
| 3.28
| ###
| 14,425
| 23,657
| ###
| ###
| 0.0 |
2003-Aug-26 Tue
| ###
| ###
| 3.26
| 3.26
| 18,486
| ###
| 17.9
| 17.9
| 0.2 |
2003-Aug-25 Mon
| ###
| ###
| ###
| ###
| 9,889
| 0
| ###
| ###
| 0.0 |
2003-Aug-22 Fri
| ###
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-21 Thu
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2003-Aug-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-19 Tue
| ###
| ###
| ###
| ###
| 39,151
| 0
| 27.0
| 27.0
| 0.0 |
2003-Aug-18 Mon
| ###
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2003-Aug-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-14 Thu
| ###
| ###
| ###
| ###
| 20,525
| 0
| 69.4
| 69.4
| 0.0 |
2003-Aug-13 Wed
| ###
| ###
| ###
| ###
| 25,957
| 0
| ###
| ###
| 0.0 |
2003-Aug-12 Tue
| 3.29
| ###
| 3.28
| ###
| 34,187
| ###
| ###
| ###
| 0.0 |
2003-Aug-11 Mon
| 3.28
| 3.29
| 3.27
| 3.29
| 20,050
| ###
| 67.8
| 67.8
| ### |
2003-Aug-08 Fri
| 3.24
| 3.28
| 3.24
| 3.28
| 40,949
| ###
| 77.5
| 77.5
| 0.2 |
2003-Aug-07 Thu
| 3.24
| 3.24
| 3.23
| 3.24
|
|
| ###
| ###
| ### |
2003-Aug-06 Wed
| 3.23
| 3.24
| 3.21
| 3.24
| 77,643
| ###
| ###
| ###
| ### |
2003-Aug-05 Tue
| 3.23
| 3.23
| 3.22
| 3.23
| 18,355
| ###
| ###
| ###
| ### |
2003-Aug-04 Mon
| 3.23
| 3.23
| 3.22
| 3.23
| 13,943
| ###
| ###
| ###
| ### |
2003-Aug-01 Fri
| 3.21
| 3.21
| 3.2
| 3.2
| 10,170
| ###
| ###
| ###
| 0.2 |
2003-Jul-31 Thu
| 3.22
| 3.22
| 3.21
| 3.21
|
|
| ###
| ###
| ### |
2003-Jul-30 Wed
| 3.23
| 3.23
| 3.2
| 3.2
| 8,750
| ###
| ###
| ###
| 0.2 |
2003-Jul-29 Tue
| 3.22
| 3.23
| ###
| 3.23
| 21,948
| 35,446
| 70.7
| 70.7
| ### |
2003-Jul-28 Mon
| 3.23
| 3.23
| 3.2
| 3.22
|
|
| 26.9
| 26.9
| 0.2 |
2003-Jul-25 Fri
| 3.22
| 3.23
| ###
| ###
| 43,726
| ###
| ###
| ###
| 0.0 |
2003-Jul-24 Thu
| 3.22
| 3.22
| 3.2
| 3.2
|
|
| 24.5
| 24.5
| 0.2 |
2003-Jul-23 Wed
| 3.23
| 3.23
| 3.2
| 3.23
|
|
| 67.8
| 67.8
| ### |
2003-Jul-22 Tue
| 3.23
| 3.24
| 3.23
| 3.23
|
|
| 75.9
| 75.9
| ### |
2003-Jul-21 Mon
| 3.23
| 3.24
| 3.23
| 3.23
|
|
| ###
| ###
| ### |
2003-Jul-18 Fri
| 3.23
| 3.24
| 3.22
| 3.22
| 15,825
| ###
| ###
| ###
| 0.2 |
2003-Jul-17 Thu
| 3.23
| 3.23
| 3.21
| 3.22
|
|
| ###
| ###
| 0.2 |
2003-Jul-16 Wed
| 3.23
| 3.24
| 3.22
| 3.23
| 8,350
| 26,970
| 63.7
| 63.7
| ### |
2003-Jul-15 Tue
| 3.22
| 3.24
| 3.22
| 3.23
|
|
| 70.5
| 70.5
| ### |
2003-Jul-14 Mon
| 3.22
| 3.24
| 3.21
| 3.21
| 21,650
| 69,821
| ###
| ###
| ### |
2003-Jul-11 Fri
| 3.22
| 3.22
| 3.21
| 3.21
|
|
| ###
| ###
| ### |
2003-Jul-10 Thu
| 3.22
| 3.23
| 3.2
| 3.23
|
|
| ###
| ###
| ### |
2003-Jul-09 Wed
| 3.22
| 3.22
| ###
| 3.22
| 13,470
| 21,686
| ###
| ###
| 0.2 |
2003-Jul-08 Tue
| 3.2
| 3.22
| 3.2
| 3.22
|
|
| 77.6
| 77.6
| 0.2 |
2003-Jul-07 Mon
| 3.2
| 3.21
| ###
| ###
| 13,227
| 21,229
| ###
| ###
| 0.0 |
2003-Jul-04 Fri
| 3.23
| 3.23
| 3.2
| 3.2
| 32,722
| ###
| 25.1
| 25.1
| 0.2 |
2003-Jul-03 Thu
| 3.23
| 3.23
| 3.2
| 3.2
|
|
| 22.6
| 22.6
| 0.2 |
2003-Jul-02 Wed
| 3.25
| 3.26
| 3.21
| 3.21
| 39,481
| 127,721
| ###
| ###
| ### |
2003-Jul-01 Tue
| 3.25
| 3.25
| 3.2
| 3.22
| 32,055
| 103,377
| 24.0
| 24.0
| 0.2 |
2003-Jun-30 Mon
| 3.2
| 3.26
| 3.2
| 3.24
| 31,185
| 100,727
| 78.0
| 78.0
| ### |
2003-Jun-27 Fri
| 3.25
| 3.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-26 Thu
| 3.27
| 3.27
| ###
| 3.26
|
|
| 36.4
| 36.4
| 0.2 |
2003-Jun-25 Wed
| 3.2
| 3.27
| 3.2
| 3.25
| 53,175
| 172,021
| 82.5
| 82.5
| 0.2 |
2003-Jun-24 Tue
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-23 Mon
| 3.58
| ###
| 3.5
| 3.57
|
|
| ###
| ###
| 0.3 |
2003-Jun-20 Fri
| 3.58
| 3.59
| 3.5
| 3.58
| 142,389
| ###
| ###
| ###
| 0.3 |
2003-Jun-19 Thu
| ###
| ###
| 3.59
| 3.59
| 48,028
| ###
| 26.0
| 26.0
| ### |
2003-Jun-18 Wed
| ###
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-17 Tue
| ###
| ###
| 3.59
| ###
| 156,655
| ###
| 73.2
| 73.2
| 0.0 |
2003-Jun-16 Mon
| ###
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-13 Fri
| ###
| ###
| 3.59
| ###
| 62,957
| ###
| ###
| ###
| 0.0 |
2003-Jun-12 Thu
| ###
| ###
| ###
| ###
| 36,329
| 0
| ###
| ###
| 0.0 |
2003-Jun-11 Wed
| ###
| ###
| ###
| ###
| 57,259
| 0
| ###
| ###
| 0.0 |
2003-Jun-10 Tue
| ###
| ###
| ###
| ###
| 123,824
| 0
| 80.8
| 80.8
| 0.0 |
2003-Jun-06 Fri
| 3.56
| ###
| 3.56
| ###
| 103,170
| 183,642
| 78.0
| 78.0
| 0.0 |
2003-Jun-05 Thu
| 3.55
| 3.57
| 3.54
| 3.56
|
|
| ###
| ###
| 0.3 |
2003-Jun-04 Wed
| 3.54
| 3.55
| 3.53
| 3.55
| 19,951
| 70,626
| ###
| ###
| ### |
2003-Jun-03 Tue
| 3.49
| 3.51
| 3.49
| 3.51
| 28,540
| ###
| ###
| ###
| ### |
2003-Jun-02 Mon
| 3.57
| 3.57
| 3.47
| 3.5
|
|
| 15.7
| 15.7
| 0.3 |
2003-May-30 Fri
| 3.58
| 3.58
| 3.56
| 3.56
|
|
| ###
| ###
| 0.3 |
2003-May-29 Thu
| 3.52
| 3.56
| 3.52
| 3.56
| 31,250
| 110,625
| ###
| ###
| 0.3 |
2003-May-28 Wed
| 3.52
| 3.52
| 3.47
| 3.5
|
|
| 30.6
| 30.6
| 0.3 |
2003-May-27 Tue
| 3.55
| 3.55
| 3.5
| 3.52
|
|
| 26.5
| 26.5
| ### |
2003-May-26 Mon
| 3.5
| 3.54
| 3.5
| 3.54
|
|
| 79.7
| 79.7
| 0.3 |
2003-May-23 Fri
| 3.49
| 3.51
| 3.49
| 3.51
|
|
| 73.2
| 73.2
| ### |
2003-May-22 Thu
| 3.48
| 3.48
| 3.48
| 3.48
|
|
| ###
| ###
| 0.2 |
2003-May-21 Wed
| 3.49
| 3.49
| 3.49
| 3.49
|
|
| ###
| ###
| ### |
2003-May-20 Tue
| 3.44
| 3.48
| 3.44
| 3.48
| 18,425
| 63,750
| 83.4
| 83.4
| 0.2 |
2003-May-19 Mon
| 3.42
| 3.44
| 3.42
| 3.43
| 19,183
| ###
| 74.8
| 74.8
| 0.2 |
2003-May-16 Fri
| 3.42
| 3.43
| 3.42
| 3.42
| 13,825
| 47,350
| 72.3
| 72.3
| 0.2 |
2003-May-15 Thu
| 3.4
| 3.41
| 3.4
| 3.41
|
|
| ###
| ###
| ### |
2003-May-14 Wed
| 3.42
| 3.42
| 3.4
| 3.42
| 17,223
| ###
| ###
| ###
| 0.2 |
2003-May-13 Tue
| 3.4
| 3.42
| 3.4
| 3.4
| 33,570
| 114,473
| ###
| ###
| 0.2 |
2003-May-12 Mon
| 3.4
| 3.41
| ###
| 3.4
| 16,275
| 27,748
| 69.3
| 69.3
| 0.2 |
2003-May-09 Fri
| 3.41
| 3.41
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2003-May-08 Thu
| 3.4
| 3.42
| 3.4
| 3.42
| 3,350
| 11,423
| ###
| ###
| 0.2 |
2003-May-07 Wed
| 3.42
| 3.42
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2003-May-06 Tue
| 3.43
| 3.43
| 3.42
| 3.43
|
|
| ###
| ###
| 0.2 |
2003-May-05 Mon
| ###
| 3.42
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2003-May-02 Fri
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2003-May-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-24 Thu
| 3.29
| ###
| 3.28
| 3.28
| 16,180
| ###
| 28.9
| 28.9
| 0.2 |
2003-Apr-23 Wed
| 3.25
| ###
| 3.25
| 3.29
|
|
| 82.4
| 82.4
| ### |
2003-Apr-22 Tue
| 3.26
| 3.26
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2003-Apr-17 Thu
| 3.26
| 3.26
| 3.25
| 3.25
| 24,645
| ###
| 29.4
| 29.4
| 0.2 |
2003-Apr-16 Wed
| 3.25
| 3.26
| 3.25
| 3.26
|
|
| 73.8
| 73.8
| 0.2 |
2003-Apr-15 Tue
| 3.26
| 3.27
| 3.25
| 3.25
|
|
| 30.0
| 30.0
| 0.2 |
2003-Apr-14 Mon
| 3.29
| 3.29
| 3.26
| 3.26
|
|
| 23.8
| 23.8
| 0.2 |
2003-Apr-11 Fri
| ###
| ###
| 3.28
| 3.29
| 14,455
| ###
| ###
| ###
| ### |
2003-Apr-10 Thu
| 3.29
| ###
| 3.29
| ###
| 20,650
| ###
| 65.3
| 65.3
| 0.0 |
2003-Apr-09 Wed
| ###
| ###
| 3.28
| 3.28
| 28,145
| 46,157
| 18.7
| 18.7
| 0.2 |
2003-Apr-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-07 Mon
| ###
| 3.4
| ###
| 3.4
| 6,482
| ###
| 78.7
| 78.7
| 0.2 |
2003-Apr-04 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-03 Thu
| 3.27
| 3.4
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-02 Wed
| ###
| ###
| 3.27
| 3.27
| 9,755
| 15,949
| 29.1
| 29.1
| ### |
2003-Apr-01 Tue
| 3.25
| ###
| 3.25
| ###
| 5,754
| 9,350
| 85.4
| 85.4
| 0.0 |
2003-Mar-31 Mon
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| 73.1
| 73.1
| 0.2 |
2003-Mar-28 Fri
| 3.25
| 3.25
| 3.23
| 3.25
|
|
| 70.9
| 70.9
| 0.2 |
2003-Mar-27 Thu
| 3.24
| 3.25
| 3.24
| 3.25
| 6,086
| 19,749
| ###
| ###
| 0.2 |
2003-Mar-26 Wed
| 3.25
| 3.25
| 3.24
| 3.24
|
|
| ###
| ###
| ### |
2003-Mar-25 Tue
| 3.25
| 3.25
| 3.24
| 3.24
|
|
| 23.5
| 23.5
| ### |
2003-Mar-24 Mon
| 3.25
| 3.25
| 3.25
| 3.25
| 10,550
| 34,287
| 79.4
| 79.4
| 0.2 |
2003-Mar-21 Fri
| 3.24
| 3.28
| 3.22
| 3.22
| 12,550
| 40,787
| 19.9
| 19.9
| 0.2 |
2003-Mar-20 Thu
| 3.25
| 3.26
| 3.25
| 3.26
|
|
| 69.4
| 69.4
| 0.2 |
2003-Mar-19 Wed
| 3.23
| 3.24
| 3.23
| 3.24
|
|
| ###
| ###
| ### |
2003-Mar-18 Tue
| 3.24
| 3.24
| 3.23
| 3.23
| 5,749
| ###
| ###
| ###
| ### |
2003-Mar-17 Mon
| 3.21
| 3.22
| 3.21
| 3.22
|
|
| 78.6
| 78.6
| 0.2 |
2003-Mar-14 Fri
| 3.23
| 3.24
| 3.21
| 3.21
|
|
| ###
| ###
| ### |
2003-Mar-13 Thu
| 3.25
| 3.25
| 3.23
| 3.23
| 3,940
| ###
| 33.0
| 33.0
| ### |
2003-Mar-12 Wed
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2003-Mar-11 Tue
| 3.27
| 3.27
| 3.25
| 3.25
|
|
| 37.6
| 37.6
| 0.2 |
2003-Mar-10 Mon
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2003-Mar-07 Fri
| 3.21
| 3.25
| 3.21
| 3.25
| 4,943
| ###
| ###
| ###
| 0.2 |
2003-Mar-06 Thu
| 3.23
| 3.25
| 3.22
| 3.25
| 15,150
| ###
| 81.5
| 81.5
| 0.2 |
2003-Mar-05 Wed
| ###
| ###
| 3.23
| 3.23
|
|
| 16.9
| 16.9
| ### |
2003-Mar-04 Tue
| ###
| ###
| 3.28
| 3.28
| 8,380
| 13,743
| 25.6
| 25.6
| 0.2 |
2003-Mar-03 Mon
| ###
| ###
| ###
| ###
| 1,047
| 0
| 75.5
| 75.5
| 0.0 |
2003-Feb-28 Fri
| ###
| ###
| ###
| ###
| 20,250
| 0
| 77.5
| 77.5
| 0.0 |
2003-Feb-27 Thu
| ###
| ###
| ###
| ###
| 3,682
| 0
| 78.7
| 78.7
| 0.0 |
2003-Feb-26 Wed
| ###
| ###
| ###
| ###
| 13,583
| 0
| ###
| ###
| 0.0 |
2003-Feb-25 Tue
| ###
| ###
| ###
| ###
| 5,220
| 0
| ###
| ###
| 0.0 |
2003-Feb-24 Mon
| 3.29
| ###
| 3.28
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2003-Feb-21 Fri
| 3.28
| 3.28
| 3.28
| 3.28
|
|
| ###
| ###
| 0.2 |
2003-Feb-20 Thu
| ###
| ###
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2003-Feb-19 Wed
| 3.27
| 3.27
| 3.27
| 3.27
| 0
|
|
|
| ### |
2003-Feb-18 Tue
| 3.29
| ###
| 3.27
| 3.27
|
|
| 25.7
| 25.7
| ### |
2003-Feb-17 Mon
| 3.21
| 3.28
| 3.21
| 3.28
|
|
| 87.0
| 87.0
| 0.2 |
2003-Feb-14 Fri
| ###
| ###
| ###
| ###
|
|
| 8.8
| 8.8
| 0.0 |
2003-Feb-13 Thu
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-12 Wed
| 3.25
| 3.26
| 3.25
| 3.26
|
|
| ###
| ###
| 0.2 |
2003-Feb-11 Tue
| 3.22
| 3.26
| 3.2
| 3.26
|
|
| 87.9
| 87.9
| 0.2 |
2003-Feb-10 Mon
| 3.23
| 3.23
| 3.23
| 3.23
|
|
| ###
| ###
| ### |
2003-Feb-07 Fri
| 3.23
| 3.25
| 3.2
| 3.2
| 22,152
| 71,440
| 23.1
| 23.1
| 0.2 |
2003-Feb-06 Thu
| 3.22
| 3.24
| 3.22
| 3.23
|
|
| 82.5
| 82.5
| ### |
2003-Feb-05 Wed
| 3.22
| 3.25
| 3.2
| 3.25
| 34,343
| 110,756
| ###
| ###
| 0.2 |
2003-Feb-04 Tue
| 3.24
| 3.25
| 3.24
| 3.24
|
|
| ###
| ###
| ### |
2003-Feb-03 Mon
| 3.24
| 3.26
| 3.23
| 3.24
| 20,840
| 67,625
| ###
| ###
| ### |
2003-Jan-31 Fri
| 3.26
| 3.26
| 3.21
| 3.21
|
|
| 16.9
| 16.9
| ### |
2003-Jan-30 Thu
| ###
| ###
| ###
| 3.25
|
|
| 13.8
| 13.8
| 0.2 |
2003-Jan-29 Wed
| ###
| ###
| ###
| ###
| 5,245
| 0
| ###
| ###
| 0.0 |
2003-Jan-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-24 Fri
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2003-Jan-23 Thu
| ###
| ###
| ###
| ###
| 18,350
| 0
| 25.8
| 25.8
| 0.0 |
2003-Jan-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-21 Tue
| ###
| ###
| ###
| ###
| 15,154
| 0
| 29.4
| 29.4
| 0.0 |
2003-Jan-20 Mon
| ###
| ###
| ###
| ###
| 20,220
| 0
| 26.3
| 26.3
| 0.0 |
2003-Jan-17 Fri
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2003-Jan-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-15 Wed
| 3.29
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-14 Tue
| ###
| ###
| 3.27
| 3.29
| 26,920
| ###
| ###
| ###
| ### |
2003-Jan-13 Mon
| 3.29
| 3.29
| 3.29
| 3.29
|
|
| ###
| ###
| ### |
2003-Jan-10 Fri
| 3.28
| 3.29
| 3.28
| 3.29
|
|
| 77.1
| 77.1
| ### |
2003-Jan-09 Thu
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2003-Jan-08 Wed
| ###
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-07 Tue
| ###
| ###
| ###
| ###
| 11,042
| 0
| 23.6
| 23.6
| 0.0 |
2003-Jan-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-03 Fri
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2003-Jan-02 Thu
| ###
| ###
| 3.29
| ###
| 6,628
| ###
| ###
| ###
| 0.0 |
2002-Dec-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-30 Mon
| ###
| ###
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2002-Dec-27 Fri
| 3.29
| 3.29
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2002-Dec-24 Tue
| ###
| ###
| 3.28
| ###
| 16,828
| ###
| 13.5
| 13.5
| 0.0 |
2002-Dec-23 Mon
| 3.47
| 3.47
| ###
| ###
| 61,420
| ###
| ###
| ###
| 0.0 |
2002-Dec-20 Fri
| ###
| 3.7
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2002-Dec-19 Thu
| ###
| ###
| ###
| ###
| 60,284
| 0
| ###
| ###
| 0.0 |
2002-Dec-18 Wed
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2002-Dec-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-16 Mon
| ###
| ###
| ###
| ###
| 25,177
| 0
| ###
| ###
| 0.0 |
2002-Dec-13 Fri
| 3.55
| 3.59
| 3.54
| 3.59
| 20,772
| 74,052
| ###
| ###
| ### |
2002-Dec-12 Thu
| 3.54
| 3.55
| 3.52
| 3.55
| 16,549
| ###
| 74.1
| 74.1
| ### |
2002-Dec-11 Wed
| 3.53
| 3.54
| 3.52
| 3.54
|
|
| ###
| ###
| 0.3 |
2002-Dec-10 Tue
| 3.53
| 3.55
| 3.53
| 3.54
|
|
| 77.2
| 77.2
| 0.3 |
2002-Dec-09 Mon
| 3.53
| 3.54
| 3.5
| 3.54
| 27,376
| ###
| ###
| ###
| 0.3 |
2002-Dec-06 Fri
| 3.55
| 3.59
| 3.51
| 3.51
|
|
| ###
| ###
| ### |
2002-Dec-05 Thu
| 3.55
| 3.55
| 3.5
| 3.5
|
|
| 17.5
| 17.5
| 0.3 |
2002-Dec-04 Wed
| 3.5
| ###
| 3.48
| 3.48
|
|
| ###
| ###
| 0.2 |
2002-Dec-03 Tue
| ###
| 3.55
| ###
| 3.46
| 45,447
| ###
| ###
| ###
| 0.2 |
2002-Dec-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-26 Tue
| ###
| ###
| ###
| ###
| 4,475
| 0
| 75.4
| 75.4
| 0.0 |
2002-Nov-25 Mon
| ###
| ###
| ###
| ###
| 26,083
| 0
| ###
| ###
| 0.0 |
2002-Nov-22 Fri
| ###
| ###
| ###
| ###
| 10,650
| 0
| 70.8
| 70.8
| 0.0 |
2002-Nov-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-19 Tue
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2002-Nov-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-14 Thu
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2002-Nov-13 Wed
| ###
| ###
| ###
| ###
| 10,180
| 0
| 76.9
| 76.9
| 0.0 |
2002-Nov-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-11 Mon
| ###
| ###
| ###
| ###
| 313,287
| 0
| ###
| ###
| 0.0 |
2002-Nov-08 Fri
| ###
| ###
| ###
| ###
| 11,283
| 0
| ###
| ###
| 0.0 |
2002-Nov-07 Thu
| ###
| ###
| ###
| ###
| 31,750
| 0
| 77.3
| 77.3
| 0.0 |
2002-Nov-06 Wed
| 3.28
| ###
| 3.28
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2002-Nov-05 Tue
| 3.27
| 3.28
| 3.27
| 3.28
| 1,655
| 5,420
| 75.2
| 75.2
| 0.2 |
2002-Nov-04 Mon
| 3.28
| ###
| 3.28
| 3.28
| 9,250
| 15,170
| ###
| ###
| 0.2 |
2002-Nov-01 Fri
| 3.29
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-31 Thu
| 3.25
| 3.26
| 3.24
| 3.25
| 5,778
| 18,778
| ###
| ###
| 0.2 |
2002-Oct-30 Wed
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| 74.5
| 74.5
| 0.2 |
2002-Oct-29 Tue
| 3.27
| 3.27
| 3.26
| 3.26
|
|
| ###
| ###
| 0.2 |
2002-Oct-28 Mon
| 3.26
| 3.26
| 3.25
| 3.25
|
|
| 28.6
| 28.6
| 0.2 |
2002-Oct-25 Fri
| ###
| ###
| 3.26
| 3.26
|
|
| 19.7
| 19.7
| 0.2 |
2002-Oct-24 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Oct-23 Wed
| ###
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-22 Tue
| 3.27
| ###
| 3.27
| 3.29
|
|
| 77.8
| 77.8
| ### |
2002-Oct-21 Mon
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2002-Oct-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-17 Thu
| 3.27
| ###
| 3.26
| 3.26
|
|
| 30.0
| 30.0
| 0.2 |
2002-Oct-16 Wed
| ###
| ###
| 3.27
| 3.28
|
|
| 26.6
| 26.6
| 0.2 |
2002-Oct-15 Tue
| ###
| ###
| ###
| ###
| 9,159
| 0
| ###
| ###
| 0.0 |
2002-Oct-14 Mon
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2002-Oct-11 Fri
| 3.23
| 3.23
| 3.23
| 3.23
|
|
| 74.5
| 74.5
| ### |
2002-Oct-10 Thu
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2002-Oct-09 Wed
| 3.29
| 3.29
| 3.29
| 3.29
|
|
| ###
| ###
| ### |
2002-Oct-08 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Oct-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-04 Fri
| 3.28
| 3.28
| 3.28
| 3.28
|
|
| ###
| ###
| 0.2 |
2002-Oct-03 Thu
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2002-Oct-02 Wed
| 3.27
| 3.27
| 3.27
| 3.27
| 5,224
| 17,082
| ###
| ###
| ### |
2002-Oct-01 Tue
| 3.2
| 3.27
| ###
| 3.27
| 31,949
| ###
| 88.4
| 88.4
| ### |
2002-Sep-30 Mon
| 3.25
| ###
| 3.2
| 3.2
|
|
| 20.6
| 20.6
| 0.2 |
2002-Sep-27 Fri
| 3.29
| ###
| 3.25
| 3.25
|
|
| 17.8
| 17.8
| 0.2 |
2002-Sep-26 Thu
| ###
| ###
| 3.29
| 3.29
| 14,371
| 23,640
| 32.1
| 32.1
| ### |
2002-Sep-25 Wed
| ###
| ###
| ###
| ###
| 2,855
| 0
| 81.0
| 81.0
| 0.0 |
2002-Sep-24 Tue
| 3.28
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-23 Mon
| 3.28
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-19 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Sep-18 Wed
| 3.28
| ###
| 3.28
| ###
| 147,450
| ###
| 77.8
| 77.8
| 0.0 |
2002-Sep-17 Tue
| 3.28
| 3.28
| 3.28
| 3.28
|
|
| ###
| ###
| 0.2 |
2002-Sep-16 Mon
| 3.28
| ###
| 3.27
| 3.27
| 11,849
| 19,373
| ###
| ###
| ### |
2002-Sep-13 Fri
| 3.26
| 3.28
| 3.26
| 3.27
|
|
| ###
| ###
| ### |
2002-Sep-12 Thu
| ###
| ###
| 3.27
| 3.27
| 16,650
| 27,222
| ###
| ###
| ### |
2002-Sep-11 Wed
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2002-Sep-10 Tue
| ###
| ###
| 3.27
| 3.27
| 19,250
| 31,473
| ###
| ###
| ### |
2002-Sep-09 Mon
| ###
| ###
| 3.25
| 3.25
|
|
| 19.6
| 19.6
| 0.2 |
2002-Sep-06 Fri
| 3.29
| 3.29
| 3.28
| 3.28
|
|
| ###
| ###
| 0.2 |
2002-Sep-05 Thu
| 3.26
| 3.26
| 3.26
| 3.26
|
|
| ###
| ###
| 0.2 |
2002-Sep-04 Wed
| ###
| ###
| 3.25
| 3.26
|
|
| ###
| ###
| 0.2 |
2002-Sep-03 Tue
| ###
| ###
| 3.27
| ###
| 32,844
| ###
| ###
| ###
| 0.0 |
2002-Sep-02 Mon
| 3.28
| 3.28
| 3.28
| 3.28
| 0
|
|
|
| 0.2 |
2002-Aug-30 Fri
| ###
| ###
| 3.28
| 3.28
|
|
| ###
| ###
| 0.2 |
2002-Aug-29 Thu
| ###
| ###
| ###
| ###
| 14,088
| 0
| 30.6
| 30.6
| 0.0 |
2002-Aug-28 Wed
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2002-Aug-27 Tue
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2002-Aug-26 Mon
| 3.29
| ###
| 3.29
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2002-Aug-23 Fri
| 3.29
| ###
| 3.29
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2002-Aug-22 Thu
| ###
| ###
| 3.29
| 3.29
|
|
| ###
| ###
| ### |
2002-Aug-21 Wed
| ###
| ###
| ###
| ###
| 3,520
| 0
| 73.6
| 73.6
| 0.0 |
2002-Aug-20 Tue
| 3.25
| ###
| 3.25
| 3.26
|
|
| 74.0
| 74.0
| 0.2 |
2002-Aug-19 Mon
| 3.25
| ###
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-16 Fri
| 3.24
| 3.25
| 3.24
| 3.25
|
|
| 68.9
| 68.9
| 0.2 |
2002-Aug-15 Thu
| 3.23
| 3.24
| 3.23
| 3.24
| 8,040
| ###
| 70.3
| 70.3
| ### |
2002-Aug-14 Wed
| 3.23
| 3.23
| 3.23
| 3.23
|
|
| ###
| ###
| ### |
2002-Aug-13 Tue
| 3.22
| 3.23
| 3.22
| 3.23
|
|
| ###
| ###
| ### |
2002-Aug-12 Mon
| 3.2
| 3.22
| 3.2
| 3.22
|
|
| ###
| ###
| 0.2 |
2002-Aug-09 Fri
| 3.23
| 3.23
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2002-Aug-08 Thu
| 3.21
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-07 Wed
| 3.2
| 3.24
| 3.2
| 3.24
|
|
| ###
| ###
| ### |
2002-Aug-06 Tue
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2002-Aug-05 Mon
| 3.24
| 3.24
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2002-Aug-02 Fri
| 3.24
| 3.24
| 3.23
| 3.23
|
|
| ###
| ###
| ### |
2002-Aug-01 Thu
| 3.23
| 3.23
| 3.23
| 3.23
|
|
| 75.0
| 75.0
| ### |
2002-Jul-31 Wed
| 3.2
| 3.25
| 3.2
| 3.25
|
|
| 86.1
| 86.1
| 0.2 |
2002-Jul-30 Tue
| 3.21
| 3.23
| 3.2
| 3.2
| 15,350
| 49,350
| ###
| ###
| 0.2 |
2002-Jul-29 Mon
| 3.21
| 3.21
| 3.21
| 3.21
|
|
| 69.3
| 69.3
| ### |
2002-Jul-26 Fri
| 3.25
| 3.25
| 3.2
| 3.2
|
|
| 29.6
| 29.6
| 0.2 |
2002-Jul-25 Thu
| 3.25
| 3.27
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2002-Jul-24 Wed
| 3.24
| 3.25
| 3.24
| 3.25
|
|
| 85.2
| 85.2
| 0.2 |
2002-Jul-23 Tue
| 3.24
| 3.24
| 3.23
| 3.23
|
|
| ###
| ###
| ### |
2002-Jul-22 Mon
| 3.22
| 3.23
| ###
| 3.23
|
|
| 67.0
| 67.0
| ### |
2002-Jul-19 Fri
| 3.22
| 3.24
| 3.22
| 3.23
|
|
| ###
| ###
| ### |
2002-Jul-18 Thu
| 3.2
| 3.24
| 3.2
| 3.24
|
|
| ###
| ###
| ### |
2002-Jul-17 Wed
| ###
| 3.2
| ###
| 3.2
|
|
| 93.5
| 93.5
| 0.2 |
2002-Jul-16 Tue
| ###
| 3.2
| ###
| 3.2
|
|
| 81.5
| 81.5
| 0.2 |
2002-Jul-15 Mon
| ###
| ###
| ###
| ###
| 974
| 0
| 80.0
| 80.0
| 0.0 |
2002-Jul-12 Fri
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2002-Jul-11 Thu
| ###
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2002-Jul-10 Wed
| ###
| ###
| ###
| ###
| 13,082
| 0
| 21.4
| 21.4
| 0.0 |
2002-Jul-09 Tue
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| 68.2
| 68.2
| 0.2 |
2002-Jul-08 Mon
| 3.24
| 3.24
| ###
| ###
| 4,326
| ###
| ###
| ###
| 0.0 |
2002-Jul-05 Fri
| 3.23
| 3.24
| 3.23
| 3.24
|
|
| ###
| ###
| ### |
2002-Jul-04 Thu
| 3.24
| 3.24
| 3.2
| 3.24
| 4,380
| ###
| 72.6
| 72.6
| ### |
2002-Jul-03 Wed
| ###
| ###
| ###
| ###
| 7,122
| 0
| ###
| ###
| 0.0 |
2002-Jul-02 Tue
| 3
| ###
| 3
| ###
| 13,580
| 20,370
| ###
| ###
| 0.0 |
2002-Jul-01 Mon
| ###
| ###
| 3
| 3
| 27,483
| 41,224
| 7.0
| 7.0
| 0.2 |
2002-Jun-28 Fri
| ###
| ###
| ###
| ###
| 18,228
| 0
| 63.2
| 63.2
| 0.0 |
2002-Jun-27 Thu
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2002-Jun-26 Wed
| ###
| ###
| ###
| ###
| 17,881
| 0
| ###
| ###
| 0.0 |
2002-Jun-25 Tue
| 3.23
| 3.23
| ###
| ###
| 26,255
| ###
| ###
| ###
| 0.0 |
2002-Jun-24 Mon
| 3.43
| 3.43
| ###
| 3.24
|
|
| 8.7
| 8.7
| ### |
2002-Jun-21 Fri
| 3.56
| ###
| 3.56
| 3.56
|
|
| ###
| ###
| 0.3 |
2002-Jun-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-19 Wed
| ###
| ###
| 3.58
| ###
| 19,525
| 34,949
| 78.0
| 78.0
| 0.0 |
2002-Jun-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-14 Fri
| 3.55
| ###
| 3.55
| ###
| 10,279
| 18,245
| ###
| ###
| 0.0 |
2002-Jun-13 Thu
| 3.54
| 3.56
| 3.54
| 3.55
| 8,171
| ###
| 76.6
| 76.6
| ### |
2002-Jun-12 Wed
| 3.54
| ###
| 3.54
| 3.54
| 14,672
| ###
| ###
| ###
| 0.3 |
2002-Jun-11 Tue
| 3.55
| 3.55
| 3.54
| 3.54
| 27,155
| ###
| ###
| ###
| 0.3 |
2002-Jun-07 Fri
| 3.56
| 3.59
| 3.55
| 3.55
| 6,477
| 23,122
| 29.0
| 29.0
| ### |
2002-Jun-06 Thu
| ###
| ###
| 3.56
| 3.56
| 23,028
| 40,989
| ###
| ###
| 0.3 |
2002-Jun-05 Wed
| 3.7
| 3.7
| 3.56
| ###
| 34,044
| 123,579
| 14.9
| 14.9
| 0.0 |
2002-Jun-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-03 Mon
| ###
| 3.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-31 Fri
| ###
| ###
| ###
| ###
| 6,043
| 0
| 27.3
| 27.3
| 0.0 |
2002-May-30 Thu
| ###
| ###
| ###
| ###
| 26,550
| 0
| ###
| ###
| 0.0 |
2002-May-29 Wed
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2002-May-28 Tue
| ###
| ###
| ###
| ###
| 16,320
| 0
| 28.2
| 28.2
| 0.0 |
2002-May-27 Mon
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-24 Fri
| ###
| 3.7
| ###
| ###
| 23,782
| ###
| 65.4
| 65.4
| 0.0 |
2002-May-23 Thu
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2002-May-22 Wed
| ###
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2002-May-21 Tue
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2002-May-20 Mon
| ###
| ###
| ###
| ###
| 25,142
| 0
| ###
| ###
| 0.0 |
2002-May-17 Fri
| 3.55
| ###
| 3.55
| 3.58
| 18,280
| 32,447
| 72.0
| 72.0
| 0.3 |
2002-May-16 Thu
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| 68.4
| 68.4
| ### |
2002-May-15 Wed
| 3.49
| 3.5
| 3.49
| 3.5
|
|
| 70.8
| 70.8
| 0.3 |
2002-May-14 Tue
| 3.5
| 3.5
| 3.49
| 3.49
|
|
| ###
| ###
| ### |
2002-May-13 Mon
| 3.47
| 3.47
| 3.47
| 3.47
| 0
|
|
|
| 0.2 |
2002-May-10 Fri
| 3.5
| 3.5
| 3.47
| 3.47
|
|
| 27.6
| 27.6
| 0.2 |
2002-May-09 Thu
| 3.51
| 3.51
| 3.5
| 3.5
| 44,970
| ###
| ###
| ###
| 0.3 |
2002-May-08 Wed
| 3.51
| 3.51
| 3.51
| 3.51
|
|
| ###
| ###
| ### |
2002-May-07 Tue
| 3.53
| 3.57
| 3.53
| 3.57
|
|
| ###
| ###
| 0.3 |
2002-May-06 Mon
| 3.54
| 3.55
| 3.51
| 3.55
| 38,678
| ###
| ###
| ###
| ### |
2002-May-03 Fri
| 3.55
| 3.56
| 3.53
| 3.53
|
|
| 29.5
| 29.5
| 0.3 |
2002-May-02 Thu
| 3.58
| 3.58
| 3.55
| 3.55
|
|
| 31.4
| 31.4
| ### |
2002-May-01 Wed
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2002-Apr-30 Tue
| 3.53
| 3.59
| 3.53
| 3.59
| 4,258
| 15,158
| 86.4
| 86.4
| ### |
2002-Apr-29 Mon
| 3.45
| 3.53
| 3.45
| 3.53
| 13,880
| 48,441
| ###
| ###
| 0.3 |
2002-Apr-26 Fri
| 3.47
| 3.47
| 3.45
| 3.45
|
|
| 27.0
| 27.0
| ### |
2002-Apr-24 Wed
| 3.48
| 3.49
| 3.45
| 3.47
|
|
| 36.6
| 36.6
| 0.2 |
2002-Apr-23 Tue
| 3.48
| 3.5
| 3.48
| 3.5
|
|
| 79.1
| 79.1
| 0.3 |
2002-Apr-22 Mon
| 3.52
| 3.53
| 3.47
| 3.47
|
|
| 22.3
| 22.3
| 0.2 |
2002-Apr-19 Fri
| 3.53
| 3.53
| 3.52
| 3.52
| 1,850
| 6,521
| ###
| ###
| ### |
2002-Apr-18 Thu
| 3.55
| 3.55
| 3.45
| 3.5
|
|
| ###
| ###
| 0.3 |
2002-Apr-17 Wed
| ###
| ###
| 3.54
| 3.54
|
|
| ###
| ###
| 0.3 |
2002-Apr-16 Tue
| 3.54
| ###
| 3.54
| ###
| 8,850
| ###
| 83.7
| 83.7
| 0.0 |
2002-Apr-15 Mon
| ###
| ###
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2002-Apr-12 Fri
| ###
| ###
| ###
| ###
| 8,257
| 0
| 71.4
| 71.4
| 0.0 |
2002-Apr-11 Thu
| ###
| ###
| ###
| ###
| 28,170
| 0
| ###
| ###
| 0.0 |
2002-Apr-10 Wed
| 3.59
| ###
| 3.55
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2002-Apr-09 Tue
| 3.59
| ###
| 3.54
| 3.54
|
|
| ###
| ###
| 0.3 |
2002-Apr-08 Mon
| 3.45
| ###
| 3.45
| 3.57
| 32,781
| 56,547
| 91.7
| 91.7
| 0.3 |
2002-Apr-05 Fri
| 3.41
| 3.45
| 3.41
| 3.42
|
|
| 70.4
| 70.4
| 0.2 |
2002-Apr-04 Thu
| ###
| 3.41
| ###
| 3.41
| 29,140
| 49,683
| 81.9
| 81.9
| ### |
2002-Apr-03 Wed
| ###
| ###
| ###
| ###
| 32,670
| 0
| ###
| ###
| 0.0 |
2002-Apr-02 Tue
| ###
| ###
| ###
| ###
| 946,550
| 0
| ###
| ###
| 0.0 |
2002-Mar-28 Thu
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2002-Mar-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-26 Tue
| ###
| ###
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2002-Mar-25 Mon
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2002-Mar-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-20 Wed
| ###
| ###
| ###
| ###
| 10,550
| 0
| ###
| ###
| 0.0 |
2002-Mar-19 Tue
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2002-Mar-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-13 Wed
| ###
| ###
| ###
| ###
| 4,450
| 0
| ###
| ###
| 0.0 |
2002-Mar-12 Tue
| 3.29
| ###
| 3.29
| ###
| 24,248
| 39,887
| ###
| ###
| 0.0 |
2002-Mar-11 Mon
| ###
| ###
| 3.26
| 3.26
| 16,041
| 26,146
| ###
| ###
| 0.2 |
2002-Mar-08 Fri
| 3.26
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-07 Thu
| 3.25
| ###
| 3.25
| ###
| 14,840
| ###
| 79.7
| 79.7
| 0.0 |
2002-Mar-06 Wed
| 3.29
| 3.29
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2002-Mar-05 Tue
| 3.29
| 3.29
| 3.26
| 3.26
|
|
| ###
| ###
| 0.2 |
2002-Mar-04 Mon
| 3.277
| 3.29
| 3.25
| 3.29
| 6,420
| ###
| ###
| ###
| ### |
2002-Mar-01 Fri
| 3.285
| 3.285
| 3.26
| 3.27
|
|
| ###
| ###
| ### |
2002-Feb-28 Thu
| 3.27
| 3.27
| 3.26
| 3.26
|
|
| ###
| ###
| 0.2 |
2002-Feb-27 Wed
| 3.28
| 3.29
| 3.25
| 3.29
|
|
| ###
| ###
| ### |
2002-Feb-26 Tue
| 3.27
| 3.28
| 3.26
| 3.26
|
|
| ###
| ###
| 0.2 |
2002-Feb-25 Mon
| 3.25
| 3.26
| 3.24
| 3.26
|
|
| 75.3
| 75.3
| 0.2 |
2002-Feb-22 Fri
| 3.23
| 3.25
| 3.23
| 3.25
|
|
| ###
| ###
| 0.2 |
2002-Feb-21 Thu
| 3.25
| 3.26
| 3.24
| 3.24
|
|
| ###
| ###
| ### |
2002-Feb-20 Wed
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2002-Feb-19 Tue
| 3.25
| 3.26
| 3.25
| 3.26
|
|
| ###
| ###
| 0.2 |
2002-Feb-18 Mon
| 3.28
| 3.28
| 3.25
| 3.26
|
|
| 32.8
| 32.8
| 0.2 |
2002-Feb-15 Fri
| 3.23
| 3.27
| 3.23
| 3.27
|
|
| 80.0
| 80.0
| ### |
2002-Feb-14 Thu
| 3.25
| 3.26
| 3.24
| 3.24
|
|
| 34.4
| 34.4
| ### |
2002-Feb-13 Wed
| 3.25
| 3.26
| 3.25
| 3.26
|
|
| 73.1
| 73.1
| 0.2 |
2002-Feb-12 Tue
| ###
| ###
| 3.25
| 3.25
| 21,545
| ###
| 23.8
| 23.8
| 0.2 |
2002-Feb-11 Mon
| ###
| ###
| 3.28
| 3.28
| 44,445
| 72,889
| 31.3
| 31.3
| 0.2 |
2002-Feb-08 Fri
| 3.257
| ###
| 3.25
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2002-Feb-07 Thu
| 3.29
| 3.29
| 3.25
| 3.25
| 29,251
| 95,650
| ###
| ###
| 0.2 |
2002-Feb-06 Wed
| 3.28
| 3.29
| 3.28
| 3.29
|
|
| 70.2
| 70.2
| ### |
2002-Feb-05 Tue
| 3.28
| 3.29
| 3.26
| 3.29
| 8,550
| ###
| 71.1
| 71.1
| ### |
2002-Feb-04 Mon
| ###
| ###
| 3.26
| 3.26
|
|
| ###
| ###
| 0.2 |
2002-Feb-01 Fri
| 3.29
| ###
| 3.27
| 3.28
|
|
| 39.7
| 39.7
| 0.2 |
2002-Jan-31 Thu
| ###
| ###
| 3.29
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2002-Jan-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-29 Tue
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2002-Jan-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jan-25 Fri
| ###
| ###
| ###
| ###
| 19,380
| 0
| ###
| ###
| 0.0 |
2002-Jan-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-23 Wed
| ###
| ###
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2002-Jan-22 Tue
| ###
| ###
| ###
| ###
| 43,823
| 0
| ###
| ###
| 0.0 |
2002-Jan-21 Mon
| ###
| ###
| ###
| ###
| 70,340
| 0
| 67.9
| 67.9
| 0.0 |
2002-Jan-18 Fri
| ###
| ###
| ###
| ###
| 17,120
| 0
| 71.0
| 71.0
| 0.0 |
2002-Jan-17 Thu
| 3.28
| ###
| 3.26
| 3.28
| 29,744
| 48,482
| 73.1
| 73.1
| 0.2 |
2002-Jan-16 Wed
| 3.25
| 3.29
| 3.23
| 3.25
|
|
| ###
| ###
| 0.2 |
2002-Jan-15 Tue
| 3.253
| 3.253
| 3.24
| 3.24
| 26,870
| ###
| ###
| ###
| ### |
2002-Jan-14 Mon
| 3.26
| 3.26
| 3.23
| 3.24
|
|
| 33.8
| 33.8
| ### |
2002-Jan-11 Fri
| 3.28
| ###
| 3.26
| 3.26
| 12,849
| 20,943
| ###
| ###
| 0.2 |
2002-Jan-10 Thu
| 3.23
| 3.26
| 3.23
| 3.26
|
|
| 75.1
| 75.1
| 0.2 |
2002-Jan-09 Wed
| ###
| 3.27
| 3.23
| 3.25
|
|
| 28.3
| 28.3
| 0.2 |
2002-Jan-08 Tue
| 3.28
| ###
| 3.26
| 3.28
| 61,850
| ###
| 69.3
| 69.3
| 0.2 |
2002-Jan-07 Mon
| 3.28
| 3.29
| 3.27
| 3.29
| 14,920
| ###
| ###
| ###
| ### |
2002-Jan-04 Fri
| ###
| ###
| 3.27
| 3.28
| 22,975
| ###
| 19.0
| 19.0
| 0.2 |
2002-Jan-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-31 Mon
| 3.45
| 3.45
| 3.4
| 3.4
|
|
| 16.7
| 16.7
| 0.2 |
2001-Dec-28 Fri
| 3.4
| 3.4
| ###
| 3.4
| 25,150
| 42,755
| 66.6
| 66.6
| 0.2 |
2001-Dec-27 Thu
| ###
| 3.4
| ###
| 3.4
| 7,645
| ###
| 87.7
| 87.7
| 0.2 |
2001-Dec-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-21 Fri
| ###
| ###
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-20 Thu
| ###
| ###
| 3.79
| 3.87
| 54,246
| ###
| 24.6
| 24.6
| ### |
2001-Dec-19 Wed
| 3.89
| ###
| 3.87
| ###
| 50,429
| 97,580
| ###
| ###
| 0.0 |
2001-Dec-18 Tue
| ###
| ###
| 3.86
| 3.86
| 63,275
| 122,120
| ###
| ###
| 0.3 |
2001-Dec-17 Mon
| 3.85
| ###
| 3.83
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-14 Fri
| 3.8
| 3.82
| 3.79
| 3.8
|
|
| ###
| ###
| ### |
2001-Dec-13 Thu
| 3.72
| 3.8
| 3.72
| 3.8
|
|
| ###
| ###
| ### |
2001-Dec-12 Wed
| 3.7
| 3.73
| 3.7
| 3.72
|
|
| 79.7
| 79.7
| 0.3 |
2001-Dec-11 Tue
| ###
| ###
| ###
| ###
| 20,178
| 0
| 71.8
| 71.8
| 0.0 |
2001-Dec-10 Mon
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2001-Dec-07 Fri
| ###
| 3.7
| ###
| ###
| 33,750
| ###
| 28.5
| 28.5
| 0.0 |
2001-Dec-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-05 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Dec-04 Tue
| ###
| ###
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2001-Dec-03 Mon
| ###
| 3.7
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2001-Nov-30 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Nov-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-27 Tue
| ###
| ###
| ###
| ###
| 4,675
| 0
| ###
| ###
| 0.0 |
2001-Nov-26 Mon
| ###
| ###
| ###
| ###
| 5,650
| 0
| ###
| ###
| 0.0 |
2001-Nov-23 Fri
| ###
| ###
| 3.58
| 3.58
| 15,644
| ###
| ###
| ###
| 0.3 |
2001-Nov-22 Thu
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2001-Nov-21 Wed
| 3.59
| ###
| 3.59
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2001-Nov-20 Tue
| ###
| ###
| 3.58
| 3.58
|
|
| 30.1
| 30.1
| 0.3 |
2001-Nov-19 Mon
| 3.58
| ###
| 3.58
| 3.58
| 15,972
| 28,589
| 64.4
| 64.4
| 0.3 |
2001-Nov-16 Fri
| ###
| ###
| 3.55
| 3.58
| 29,155
| 51,750
| ###
| ###
| 0.3 |
2001-Nov-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-14 Wed
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2001-Nov-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-12 Mon
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2001-Nov-09 Fri
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2001-Nov-08 Thu
| ###
| ###
| ###
| ###
| 9,850
| 0
| 65.4
| 65.4
| 0.0 |
2001-Nov-07 Wed
| 3.7
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-06 Tue
| ###
| 3.7
| ###
| 3.7
|
|
| 86.9
| 86.9
| 0.3 |
2001-Nov-05 Mon
| 3.7
| 3.7
| ###
| ###
| 7,950
| ###
| ###
| ###
| 0.0 |
2001-Nov-02 Fri
| ###
| 3.7
| ###
| 3.7
| 4,376
| ###
| 88.2
| 88.2
| 0.3 |
2001-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2001-Oct-31 Wed
| ###
| ###
| ###
| ###
| 3,924
| 0
| 71.9
| 71.9
| 0.0 |
2001-Oct-30 Tue
| ###
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-26 Fri
| ###
| ###
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2001-Oct-25 Thu
| ###
| ###
| ###
| ###
| 5,250
| 0
| 66.8
| 66.8
| 0.0 |
2001-Oct-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-23 Tue
| ###
| ###
| ###
| ###
| 4,754
| 0
| ###
| ###
| 0.0 |
2001-Oct-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-18 Thu
| ###
| ###
| ###
| ###
| 72,377
| 0
| 77.2
| 77.2
| 0.0 |
2001-Oct-17 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Oct-16 Tue
| ###
| ###
| ###
| ###
| 28,043
| 0
| ###
| ###
| 0.0 |
2001-Oct-15 Mon
| 3.71
| 3.71
| 3.7
| 3.7
| 5,657
| 20,959
| 33.6
| 33.6
| 0.3 |
2001-Oct-12 Fri
| 3.75
| 3.75
| 3.7
| 3.7
| 1,150
| 4,283
| ###
| ###
| 0.3 |
2001-Oct-11 Thu
| 3.73
| 3.75
| 3.73
| 3.75
|
|
| ###
| ###
| 0.3 |
2001-Oct-10 Wed
| 3.7
| 3.7
| ###
| ###
| 27,675
| ###
| ###
| ###
| 0.0 |
2001-Oct-09 Tue
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2001-Oct-08 Mon
| ###
| 3.73
| ###
| 3.73
|
|
| ###
| ###
| ### |
2001-Oct-05 Fri
| ###
| 3.71
| ###
| 3.71
|
|
| ###
| ###
| ### |
2001-Oct-04 Thu
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2001-Oct-03 Wed
| ###
| ###
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2001-Oct-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-28 Fri
| 3.55
| ###
| 3.55
| ###
| 1,470
| ###
| 69.9
| 69.9
| 0.0 |
2001-Sep-27 Thu
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2001-Sep-26 Wed
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2001-Sep-25 Tue
| ###
| ###
| 3.51
| 3.51
|
|
| 10.0
| 10.0
| ### |
2001-Sep-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-21 Fri
| ###
| ###
| ###
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2001-Sep-20 Thu
| 3.7
| 3.7
| ###
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2001-Sep-19 Wed
| ###
| ###
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2001-Sep-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-17 Mon
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-14 Fri
| 3.78
| 3.78
| 3.75
| 3.75
| 1,975
| ###
| ###
| ###
| 0.3 |
2001-Sep-13 Thu
| 3.8
| 3.8
| 3.8
| 3.8
| 1,925
| ###
| 71.1
| 71.1
| ### |
2001-Sep-12 Wed
| 3.75
| 3.75
| 3.75
| 3.75
|
|
| 70.9
| 70.9
| 0.3 |
2001-Sep-11 Tue
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2001-Sep-10 Mon
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2001-Sep-07 Fri
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2001-Sep-06 Thu
| ###
| 3.7
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2001-Sep-05 Wed
| ###
| ###
| ###
| ###
| 12,854
| 0
| ###
| ###
| 0.0 |
2001-Sep-04 Tue
| ###
| ###
| ###
| ###
| 14,620
| 0
| ###
| ###
| 0.0 |
2001-Sep-03 Mon
| ###
| ###
| ###
| ###
| 180
| 0
| ###
| ###
| 0.0 |
2001-Aug-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-30 Thu
| ###
| 3.7
| ###
| 3.7
|
|
| 76.8
| 76.8
| 0.3 |
2001-Aug-29 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Aug-28 Tue
| ###
| ###
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2001-Aug-27 Mon
| ###
| ###
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2001-Aug-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-23 Thu
| ###
| ###
| ###
| ###
| 5,150
| 0
| ###
| ###
| 0.0 |
2001-Aug-22 Wed
| 3.7
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-21 Tue
| ###
| ###
| ###
| ###
| 29,347
| 0
| ###
| ###
| 0.0 |
2001-Aug-20 Mon
| 3.54
| ###
| 3.54
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2001-Aug-17 Fri
| 3.53
| 3.55
| 3.53
| 3.54
|
|
| ###
| ###
| 0.3 |
2001-Aug-16 Thu
| 3.52
| 3.52
| 3.52
| 3.52
|
|
| ###
| ###
| ### |
2001-Aug-15 Wed
| 3.55
| 3.55
| 3.51
| 3.51
| 16,070
| 56,727
| 27.6
| 27.6
| ### |
2001-Aug-14 Tue
| 3.5
| 3.52
| 3.5
| 3.52
|
|
| ###
| ###
| ### |
2001-Aug-13 Mon
| 3.51
| 3.52
| 3.51
| 3.52
| 4,040
| ###
| 74.6
| 74.6
| ### |
2001-Aug-10 Fri
| 3.5
| 3.52
| 3.5
| 3.52
| 2,570
| 9,020
| 76.8
| 76.8
| ### |
2001-Aug-09 Thu
| 3.49
| 3.49
| 3.49
| 3.49
|
|
| ###
| ###
| ### |
2001-Aug-07 Tue
| 3.5
| 3.55
| 3.5
| 3.55
| 1,642
| 5,788
| 82.7
| 82.7
| ### |
2001-Aug-06 Mon
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2001-Aug-03 Fri
| 3.5
| 3.5
| 3.47
| 3.5
|
|
| 71.8
| 71.8
| 0.3 |
2001-Aug-02 Thu
| 3.46
| 3.46
| 3.45
| 3.45
|
|
| 29.1
| 29.1
| ### |
2001-Aug-01 Wed
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2001-Jul-31 Tue
| 3.48
| 3.48
| 3.43
| 3.46
| 520,489
| 1,798,289
| 30.7
| 30.7
| 0.2 |
2001-Jul-30 Mon
| 3.42
| 3.42
| 3.42
| 3.42
| 750
| ###
| 74.5
| 74.5
| 0.2 |
2001-Jul-27 Fri
| 3.4
| 3.42
| 3.4
| 3.42
| 8,523
| ###
| ###
| ###
| 0.2 |
2001-Jul-26 Thu
| 3.42
| 3.5
| 3.42
| 3.42
|
|
| ###
| ###
| 0.2 |
2001-Jul-25 Wed
| 3.42
| 3.42
| 3.42
| 3.42
|
|
| ###
| ###
| 0.2 |
2001-Jul-24 Tue
| ###
| 3.45
| ###
| 3.45
| 4,350
| ###
| ###
| ###
| ### |
2001-Jul-23 Mon
| 3.45
| 3.45
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2001-Jul-20 Fri
| 3.4
| 3.45
| 3.4
| 3.45
|
|
| ###
| ###
| ### |
2001-Jul-19 Thu
| 3.45
| 3.45
| 3.41
| 3.41
| 30,020
| ###
| 28.4
| 28.4
| ### |
2001-Jul-18 Wed
| 3.46
| 3.5
| 3.41
| 3.43
| 20,470
| 70,723
| ###
| ###
| 0.2 |
2001-Jul-17 Tue
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| 74.5
| 74.5
| 0.3 |
2001-Jul-16 Mon
| 3.5
| 3.5
| 3.45
| 3.5
|
|
| ###
| ###
| 0.3 |
2001-Jul-13 Fri
| 3.48
| 3.5
| 3.48
| 3.5
|
|
| 74.6
| 74.6
| 0.3 |
2001-Jul-12 Thu
| 3.46
| 3.46
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2001-Jul-11 Wed
| 3.43
| 3.48
| 3.43
| 3.48
| 10,784
| 37,258
| ###
| ###
| 0.2 |
2001-Jul-10 Tue
| 3.42
| 3.45
| 3.4
| 3.45
|
|
| 74.7
| 74.7
| ### |
2001-Jul-09 Mon
| 3.45
| 3.45
| 3.41
| 3.41
|
|
| ###
| ###
| ### |
2001-Jul-06 Fri
| 3.49
| 3.49
| 3.47
| 3.47
| 2,575
| ###
| 28.0
| 28.0
| 0.2 |
2001-Jul-05 Thu
| 3.45
| 3.49
| 3.45
| 3.49
| 6,641
| 23,044
| 76.1
| 76.1
| ### |
2001-Jul-04 Wed
| 3.46
| 3.48
| 3.45
| 3.45
| 23,452
| ###
| ###
| ###
| ### |
2001-Jul-03 Tue
| 3.46
| 3.48
| 3.45
| 3.47
|
|
| 68.2
| 68.2
| 0.2 |
2001-Jul-02 Mon
| 3.5
| 3.5
| 3.46
| 3.5
| 37,248
| 129,623
| 67.8
| 67.8
| 0.3 |
2001-Jun-29 Fri
| 3.52
| 3.52
| 3.5
| 3.5
| 7,880
| 27,658
| 26.9
| 26.9
| 0.3 |
2001-Jun-28 Thu
| 3.45
| 3.51
| 3.45
| 3.5
|
|
| 77.4
| 77.4
| 0.3 |
2001-Jun-27 Wed
| ###
| ###
| ###
| ###
| 59,854
| 0
| 70.6
| 70.6
| 0.0 |
2001-Jun-26 Tue
| 3.55
| 3.75
| 3.55
| 3.75
| 40,985
| ###
| ###
| ###
| 0.3 |
2001-Jun-25 Mon
| 4
| 4
| 4
| 4
| 0
|
|
|
| 0.3 |
2001-Jun-22 Fri
| 4
| 4
| 4
| 4
| 20,050
| ###
| 65.5
| 65.5
| 0.3 |
2001-Jun-21 Thu
| ###
| 4
| ###
| 4
|
|
| 70.9
| 70.9
| 0.3 |
2001-Jun-20 Wed
| 4
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-19 Tue
| 4
| 4
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2001-Jun-18 Mon
| 4
| 4
| ###
| 4
|
|
| 74.9
| 74.9
| 0.3 |
2001-Jun-15 Fri
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2001-Jun-14 Thu
| ###
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2001-Jun-13 Wed
| 4
| 4
| ###
| ###
| 18,552
| ###
| 36.9
| 36.9
| 0.0 |
2001-Jun-12 Tue
| ###
| ###
| 4
| 4
| 53,448
| ###
| ###
| ###
| 0.3 |
2001-Jun-11 Mon
| 4
| 4
| 4
| 4
| 0
|
|
|
| 0.3 |
2001-Jun-08 Fri
| ###
| 4
| ###
| 4
| 17,750
| ###
| 80.9
| 80.9
| 0.3 |
2001-Jun-07 Thu
| 4
| 4
| ###
| ###
| 11,850
| ###
| 18.9
| 18.9
| 0.0 |
2001-Jun-06 Wed
| ###
| ###
| ###
| 4
|
|
| 82.7
| 82.7
| 0.3 |
2001-Jun-05 Tue
| 3.86
| ###
| 3.86
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2001-Jun-04 Mon
| 3.81
| 3.86
| 3.8
| 3.86
| 21,029
| 80,541
| ###
| ###
| 0.3 |
2001-Jun-01 Fri
| 3.856
| 3.89
| 3.85
| 3.85
|
|
| 35.4
| 35.4
| 0.3 |
2001-May-31 Thu
| 3.84
| 3.85
| 3.8
| 3.85
| 17,440
| ###
| 75.3
| 75.3
| 0.3 |
2001-May-30 Wed
| 3.85
| 3.85
| 3.85
| 3.85
| 9,750
| ###
| ###
| ###
| 0.3 |
2001-May-29 Tue
| 3.85
| 3.85
| 3.85
| 3.85
| 10,725
| ###
| 74.5
| 74.5
| 0.3 |
2001-May-28 Mon
| 3.85
| 3.85
| 3.85
| 3.85
| 5,350
| ###
| ###
| ###
| 0.3 |
2001-May-25 Fri
| 3.7
| 3.85
| 3.7
| 3.85
|
|
| 90.6
| 90.6
| 0.3 |
2001-May-24 Thu
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2001-May-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-22 Tue
| ###
| ###
| ###
| ###
| 8,180
| 0
| 35.0
| 35.0
| 0.0 |
2001-May-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-17 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-May-16 Wed
| ###
| ###
| 3.5
| ###
| 20,644
| 36,127
| 85.0
| 85.0
| 0.0 |
2001-May-15 Tue
| ###
| ###
| ###
| ###
| 142
| 0
| ###
| ###
| 0.0 |
2001-May-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-10 Thu
| ###
| ###
| ###
| ###
| 14,650
| 0
| 73.3
| 73.3
| 0.0 |
2001-May-09 Wed
| 3.73
| 3.73
| 3.72
| 3.72
|
|
| ###
| ###
| 0.3 |
2001-May-08 Tue
| 3.8
| 3.8
| 3.73
| 3.73
|
|
| ###
| ###
| ### |
2001-May-07 Mon
| 3.85
| 3.85
| 3.81
| 3.85
|
|
| 73.3
| 73.3
| 0.3 |
2001-May-04 Fri
| 3.85
| 3.85
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
2001-May-03 Thu
| ###
| ###
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
2001-May-02 Wed
| ###
| ###
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2001-May-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-30 Mon
| ###
| 4
| ###
| 4
|
|
| 88.9
| 88.9
| 0.3 |
2001-Apr-27 Fri
| 3.84
| 3.88
| 3.84
| 3.88
| 1,825
| 7,044
| ###
| ###
| 0.3 |
2001-Apr-26 Thu
| 3.84
| 3.85
| 3.84
| 3.84
|
|
| 70.3
| 70.3
| 0.3 |
2001-Apr-25 Wed
| 3.8
| 3.8
| 3.8
| 3.8
| 0
|
|
|
| ### |
2001-Apr-24 Tue
| 3.78
| 3.8
| 3.78
| 3.8
| 8,780
| 33,276
| ###
| ###
| ### |
2001-Apr-23 Mon
| 3.79
| 3.81
| 3.76
| 3.8
| 21,620
| ###
| ###
| ###
| ### |
2001-Apr-20 Fri
| 3.73
| 3.76
| 3.73
| 3.76
|
|
| 79.4
| 79.4
| 0.3 |
2001-Apr-19 Thu
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2001-Apr-18 Wed
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| 66.6
| 66.6
| 0.3 |
2001-Apr-17 Tue
| 3.75
| 3.85
| 3.75
| 3.85
|
|
| ###
| ###
| 0.3 |
2001-Apr-16 Mon
| 3.71
| 3.71
| 3.71
| 3.71
| 0
|
|
|
| ### |
2001-Apr-13 Fri
| 3.71
| 3.71
| 3.71
| 3.71
| 0
|
|
|
| ### |
2001-Apr-12 Thu
| 3.71
| 3.71
| 3.71
| 3.71
|
|
| ###
| ###
| ### |
2001-Apr-11 Wed
| 3.72
| 3.72
| ###
| 3.71
| 12,540
| 23,324
| ###
| ###
| ### |
2001-Apr-10 Tue
| 3.8
| 3.8
| 3.72
| 3.75
| 5,426
| ###
| 27.0
| 27.0
| 0.3 |
2001-Apr-09 Mon
| 3.7
| 3.72
| 3.7
| 3.72
|
|
| 76.6
| 76.6
| 0.3 |
2001-Apr-06 Fri
| 3.7
| 3.7
| 3.7
| 3.7
| 4,270
| ###
| 72.8
| 72.8
| 0.3 |
2001-Apr-05 Thu
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2001-Apr-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-03 Tue
| ###
| ###
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2001-Apr-02 Mon
| ###
| ###
| ###
| ###
| 28,478
| 0
| 68.2
| 68.2
| 0.0 |
2001-Mar-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-28 Wed
| ###
| ###
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2001-Mar-27 Tue
| 3.645
| 3.645
| 3.58
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2001-Mar-26 Mon
| ###
| ###
| ###
| ###
| 56,652
| 0
| 73.6
| 73.6
| 0.0 |
2001-Mar-23 Fri
| ###
| ###
| 3.55
| ###
| 48,755
| 86,540
| 75.5
| 75.5
| 0.0 |
2001-Mar-22 Thu
| 3.55
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-21 Wed
| ###
| ###
| ###
| ###
| 2,529
| 0
| 73.0
| 73.0
| 0.0 |
2001-Mar-20 Tue
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2001-Mar-19 Mon
| 3.46
| 3.5
| 3.46
| 3.5
|
|
| ###
| ###
| 0.3 |
2001-Mar-16 Fri
| 3.45
| 3.46
| 3.45
| 3.46
|
|
| 67.3
| 67.3
| 0.2 |
2001-Mar-15 Thu
| 3.45
| 3.46
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2001-Mar-14 Wed
| 3.46
| 3.46
| 3.45
| 3.45
| 7,650
| ###
| 33.3
| 33.3
| ### |
2001-Mar-13 Tue
| 3.48
| 3.5
| 3.46
| 3.46
| 14,850
| 51,678
| ###
| ###
| 0.2 |
2001-Mar-12 Mon
| 3.49
| 3.5
| 3.49
| 3.5
|
|
| 77.0
| 77.0
| 0.3 |
2001-Mar-09 Fri
| 3.48
| 3.5
| 3.47
| 3.47
| 12,770
| ###
| 34.5
| 34.5
| 0.2 |
2001-Mar-08 Thu
| 3.41
| 3.5
| 3.41
| 3.5
| 36,170
| ###
| 88.8
| 88.8
| 0.3 |
2001-Mar-07 Wed
| 3.45
| 3.45
| 3.4
| 3.4
| 8,740
| ###
| ###
| ###
| 0.2 |
2001-Mar-06 Tue
| 3.45
| 3.45
| 3.4
| 3.4
|
|
| 23.5
| 23.5
| 0.2 |
2001-Mar-05 Mon
| 3.4
| 3.45
| 3.4
| 3.45
|
|
| 84.2
| 84.2
| ### |
2001-Mar-02 Fri
| 3.4
| 3.4
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2001-Mar-01 Thu
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| 70.5
| 70.5
| 0.2 |
2001-Feb-28 Wed
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2001-Feb-27 Tue
| 3.45
| 3.45
| 3.4
| 3.4
|
|
| 25.8
| 25.8
| 0.2 |
2001-Feb-26 Mon
| ###
| 3.48
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2001-Feb-23 Fri
| ###
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2001-Feb-20 Tue
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-19 Mon
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| 77.3
| 77.3
| 0.2 |
2001-Feb-16 Fri
| ###
| ###
| ###
| ###
| 9,075
| 0
| ###
| ###
| 0.0 |
2001-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2001-Feb-14 Wed
| 3.45
| 3.45
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2001-Feb-13 Tue
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2001-Feb-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-09 Fri
| 3.55
| 3.55
| ###
| ###
|
|
| 6.7
| 6.7
| 0.0 |
2001-Feb-08 Thu
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2001-Feb-07 Wed
| 3.45
| 3.5
| 3.45
| 3.5
| 24,325
| 84,529
| ###
| ###
| 0.3 |
2001-Feb-06 Tue
| 3.4
| 3.45
| 3.4
| 3.45
| 10,875
| 37,246
| ###
| ###
| ### |
2001-Feb-05 Mon
| ###
| 3.45
| ###
| 3.45
| 20,475
| ###
| ###
| ###
| ### |
2001-Feb-02 Fri
| 3.27
| ###
| 3.27
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2001-Feb-01 Thu
| 3.27
| 3.27
| 3.25
| 3.27
|
|
| 68.8
| 68.8
| ### |
2001-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2001-Jan-30 Tue
| ###
| ###
| 3.24
| 3.24
|
|
| 20.7
| 20.7
| ### |
2001-Jan-29 Mon
| ###
| ###
| ###
| ###
| 40,485
| 0
| ###
| ###
| 0.0 |
2001-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2001-Jan-24 Wed
| 3.27
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-23 Tue
| 3.28
| 3.28
| 3.25
| 3.25
|
|
| 26.5
| 26.5
| 0.2 |
2001-Jan-22 Mon
| ###
| ###
| ###
| ###
| 13,245
| 0
| ###
| ###
| 0.0 |
2001-Jan-19 Fri
| 3.28
| ###
| 3.28
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2001-Jan-18 Thu
| 3.29
| ###
| 3.29
| 3.29
|
|
| ###
| ###
| ### |
2001-Jan-17 Wed
| 3.25
| 3.25
| 3.23
| 3.23
| 5,150
| 16,686
| 23.4
| 23.4
| ### |
2001-Jan-16 Tue
| 3.24
| 3.24
| 3.23
| 3.23
| 6,950
| 22,483
| ###
| ###
| ### |
2001-Jan-15 Mon
| 3.25
| 3.28
| 3.2
| 3.2
|
|
| 29.8
| 29.8
| 0.2 |
2001-Jan-12 Fri
| ###
| 3.25
| 3.2
| 3.25
|
|
| ###
| ###
| 0.2 |
2001-Jan-11 Thu
| ###
| 3.2
| ###
| 3.2
|
|
| 79.1
| 79.1
| 0.2 |
2001-Jan-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-08 Mon
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2001-Jan-05 Fri
| ###
| ###
| ###
| ###
| 5,320
| 0
| ###
| ###
| 0.0 |
2001-Jan-04 Thu
| ###
| ###
| ###
| ###
| 15,645
| 0
| 24.4
| 24.4
| 0.0 |
2001-Jan-03 Wed
| ###
| ###
| ###
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2001-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2001-Jan-01 Mon
| ###
| ###
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2000-Dec-29 Fri
| ###
| ###
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2000-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-26 Tue
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2000-Dec-25 Mon
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2000-Dec-22 Fri
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2000-Dec-21 Thu
| 3.44
| 3.44
| ###
| ###
|
|
| 2.4
| 2.4
| 0.0 |
2000-Dec-20 Wed
| 3.59
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-19 Tue
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2000-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-15 Fri
| ###
| ###
| ###
| ###
|
|
| 37.2
| 37.2
| 0.0 |
2000-Dec-14 Thu
| 3.57
| ###
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-13 Wed
| ###
| ###
| 3.56
| 3.56
| 8,550
| ###
| ###
| ###
| 0.3 |
2000-Dec-12 Tue
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2000-Dec-11 Mon
| 3.56
| ###
| 3.56
| 3.56
| 57,580
| ###
| ###
| ###
| 0.3 |
2000-Dec-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-07 Thu
| ###
| ###
| ###
| ###
| 8,950
| 0
| 71.1
| 71.1
| 0.0 |
2000-Dec-06 Wed
| ###
| ###
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2000-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-04 Mon
| ###
| ###
| ###
| ###
| 24,640
| 0
| ###
| ###
| 0.0 |
2000-Dec-01 Fri
| 3.56
| 3.56
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2000-Nov-30 Thu
| 3.57
| 3.57
| 3.55
| 3.56
|
|
| ###
| ###
| 0.3 |
2000-Nov-29 Wed
| 3.56
| 3.56
| 3.56
| 3.56
|
|
| ###
| ###
| 0.3 |
2000-Nov-28 Tue
| 3.55
| 3.55
| 3.55
| 3.55
| 4,820
| ###
| 76.2
| 76.2
| ### |
2000-Nov-27 Mon
| 3.55
| 3.55
| 3.55
| 3.55
| 3,285
| ###
| 75.1
| 75.1
| ### |
2000-Nov-24 Fri
| ###
| 3.55
| ###
| 3.55
|
|
| 72.6
| 72.6
| ### |
2000-Nov-23 Thu
| 3.51
| 3.51
| 3.51
| 3.51
|
|
| 74.9
| 74.9
| ### |
2000-Nov-22 Wed
| 3.54
| 3.55
| 3.5
| 3.55
|
|
| 73.4
| 73.4
| ### |
2000-Nov-21 Tue
| 3.5
| 3.55
| 3.5
| 3.55
| 2,575
| 9,076
| 83.3
| 83.3
| ### |
2000-Nov-20 Mon
| 3.5
| 3.55
| 3.5
| 3.55
| 2,880
| 10,152
| 82.7
| 82.7
| ### |
2000-Nov-17 Fri
| 3.5
| 3.5
| 3.5
| 3.5
| 7,650
| 26,775
| ###
| ###
| 0.3 |
2000-Nov-16 Thu
| 3.55
| 3.55
| 3.5
| 3.5
| 26,350
| 92,883
| ###
| ###
| 0.3 |
2000-Nov-15 Wed
| 3.5
| 3.55
| 3.5
| 3.55
|
|
| ###
| ###
| ### |
2000-Nov-13 Mon
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2000-Nov-10 Fri
| 3.49
| 3.5
| 3.46
| 3.46
|
|
| ###
| ###
| 0.2 |
2000-Nov-09 Thu
| 3.46
| 3.5
| 3.46
| 3.5
|
|
| ###
| ###
| 0.3 |
2000-Nov-08 Wed
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2000-Nov-06 Mon
| 3.5
| 3.5
| 3.46
| 3.46
|
|
| 24.6
| 24.6
| 0.2 |
2000-Nov-02 Thu
| 3.45
| 3.5
| 3.45
| 3.5
| 14,083
| ###
| ###
| ###
| 0.3 |
2000-Oct-31 Tue
| ###
| 3.4
| ###
| 3.4
|
|
| 75.2
| 75.2
| 0.2 |
2000-Oct-30 Mon
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-27 Fri
| 3.4
| 3.41
| 3.4
| 3.4
|
|
| 68.9
| 68.9
| 0.2 |
2000-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-25 Wed
| ###
| ###
| ###
| ###
| 20,250
| 0
| ###
| ###
| 0.0 |
2000-Oct-24 Tue
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2000-Oct-23 Mon
| ###
| ###
| ###
| ###
| 7,650
| 0
| 34.9
| 34.9
| 0.0 |
2000-Oct-20 Fri
| ###
| ###
| ###
| ###
| 14,928
| 0
| 70.5
| 70.5
| 0.0 |
2000-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2000-Oct-13 Fri
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2000-Oct-12 Thu
| ###
| ###
| ###
| ###
| 126,040
| 0
| ###
| ###
| 0.0 |
2000-Oct-11 Wed
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2000-Oct-10 Tue
| 3.29
| ###
| 3.29
| 3.29
|
|
| 74.2
| 74.2
| ### |
2000-Oct-09 Mon
| ###
| ###
| 3.28
| 3.29
|
|
| ###
| ###
| ### |
2000-Oct-06 Fri
| ###
| ###
| 3.26
| 3.26
|
|
| ###
| ###
| 0.2 |
2000-Oct-05 Thu
| ###
| ###
| 3.28
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2000-Oct-04 Wed
| ###
| ###
| 3.26
| 3.29
|
|
| 32.9
| 32.9
| ### |
2000-Oct-03 Tue
| ###
| ###
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2000-Oct-02 Mon
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| 71.0
| 71.0
| 0.2 |
2000-Sep-29 Fri
| ###
| ###
| ###
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2000-Sep-28 Thu
| ###
| ###
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2000-Sep-27 Wed
| ###
| 3.4
| ###
| 3.4
|
|
| 71.7
| 71.7
| 0.2 |
2000-Sep-26 Tue
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-25 Mon
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| 67.2
| 67.2
| ### |
2000-Sep-22 Fri
| 3.43
| 3.45
| 3.43
| 3.45
|
|
| 85.5
| 85.5
| ### |
2000-Sep-21 Thu
| 3.5
| 3.5
| 3.43
| 3.43
|
|
| 18.8
| 18.8
| 0.2 |
2000-Sep-20 Wed
| 3.44
| 3.45
| 3.4
| 3.45
| 32,783
| 112,281
| ###
| ###
| ### |
2000-Sep-19 Tue
| 3.44
| 3.45
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2000-Sep-18 Mon
| 3.448
| 3.5
| ###
| 3.43
|
|
| 44.2
| 44.2
| 0.2 |
2000-Sep-15 Fri
| ###
| ###
| ###
| ###
| 6,050
| 0
| ###
| ###
| 0.0 |
2000-Sep-14 Thu
| 3.24
| ###
| 3.24
| ###
| 14,889
| 24,120
| 91.2
| 91.2
| 0.0 |
2000-Sep-13 Wed
| 3.2
| 3.21
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2000-Sep-12 Tue
| 3.2
| 3.2
| ###
| 3.2
|
|
| 75.9
| 75.9
| 0.2 |
2000-Sep-11 Mon
| 3.25
| 3.25
| 3.2
| 3.2
| 17,520
| ###
| 29.3
| 29.3
| 0.2 |
2000-Sep-08 Fri
| 3.156
| 3.28
| 3.156
| 3.25
|
|
| ###
| ###
| 0.2 |
2000-Sep-07 Thu
| 3.23
| 3.25
| 3.23
| 3.25
|
|
| 78.5
| 78.5
| 0.2 |
2000-Sep-06 Wed
| 3.25
| 3.25
| 3.25
| 3.25
| 7,455
| 24,228
| 77.8
| 77.8
| 0.2 |
2000-Sep-05 Tue
| 3.25
| ###
| 3.2
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2000-Sep-04 Mon
| ###
| ###
| 3.25
| 3.25
| 1,529
| 2,484
| 24.9
| 24.9
| 0.2 |
2000-Sep-01 Fri
| ###
| ###
| 3.25
| 3.25
|
|
| 18.4
| 18.4
| 0.2 |
2000-Aug-31 Thu
| ###
| ###
| ###
| ###
| 9,855
| 0
| 95.9
| 95.9
| 0.0 |
2000-Aug-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-29 Tue
| ###
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2000-Aug-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-25 Fri
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2000-Aug-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-23 Wed
| ###
| ###
| ###
| ###
| 39,173
| 0
| 85.1
| 85.1
| 0.0 |
2000-Aug-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-17 Thu
| ###
| ###
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2000-Aug-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-15 Tue
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2000-Aug-14 Mon
| ###
| ###
| 3
| 3
|
|
| 26.1
| 26.1
| 0.2 |
2000-Aug-11 Fri
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-10 Thu
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-09 Wed
| ###
| 3
| ###
| 3
|
|
| 77.7
| 77.7
| 0.2 |
2000-Aug-08 Tue
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2000-Aug-04 Fri
| ###
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2000-Aug-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-02 Wed
| ###
| 3
| ###
| 3
|
|
| 89.7
| 89.7
| 0.2 |
2000-Aug-01 Tue
| 3
| 3
| ###
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2000-Jul-31 Mon
| 3
| 3
| 3
| 3
|
|
| 68.6
| 68.6
| 0.2 |
2000-Jul-28 Fri
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2000-Jul-27 Thu
| ###
| ###
| ###
| ###
|
|
| 37.3
| 37.3
| 0.0 |
2000-Jul-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-25 Tue
| ###
| ###
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2000-Jul-24 Mon
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-21 Fri
| ###
| ###
| ###
| ###
| 28,143
| 0
| ###
| ###
| 0.0 |
2000-Jul-20 Thu
| 2.89
| ###
| 2.89
| ###
| 71,558
| ###
| 83.8
| 83.8
| 0.0 |
2000-Jul-18 Tue
| 2.85
| 2.85
| 2.85
| 2.85
|
|
| 70.5
| 70.5
| ### |
2000-Jul-17 Mon
| 2.89
| ###
| 2.87
| 2.89
| 17,447
| ###
| ###
| ###
| ### |
2000-Jul-14 Fri
| 2.83
| 2.83
| 2.83
| 2.83
| 8,083
| 22,874
| ###
| ###
| 0.2 |
2000-Jul-13 Thu
| 2.8
| 2.85
| 2.79
| 2.79
|
|
| ###
| ###
| ### |
2000-Jul-12 Wed
| ###
| 2.81
| 2.79
| 2.79
|
|
| ###
| ###
| ### |
2000-Jul-11 Tue
| 2.8
| 2.8
| 2.8
| 2.8
| 5,222
| 14,621
| ###
| ###
| 0.2 |
2000-Jul-10 Mon
| 2.81
| 2.81
| 2.8
| 2.8
| 13,045
| ###
| 36.5
| 36.5
| 0.2 |
2000-Jul-07 Fri
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| 65.5
| 65.5
| 0.2 |
2000-Jul-05 Wed
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2000-Jul-03 Mon
| 2.78
| 2.89
| 2.78
| 2.89
|
|
| 77.6
| 77.6
| ### |
2000-Jun-30 Fri
| 2.78
| 2.79
| 2.77
| 2.77
|
|
| 29.6
| 29.6
| 0.2 |
2000-Jun-29 Thu
| 2.78
| 2.79
| 2.77
| 2.78
|
|
| 52.9
| 52.9
| 0.2 |
2000-Jun-28 Wed
| 2.88
| ###
| 2.8
| 2.8
|
|
| 13.5
| 13.5
| 0.2 |
2000-Jun-27 Tue
| 2.89
| 2.89
| 2.88
| 2.88
|
|
| ###
| ###
| 0.2 |
2000-Jun-26 Mon
| 2.85
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-23 Fri
| ###
| 3.4
| ###
| 3.4
|
|
| 70.1
| 70.1
| 0.2 |
2000-Jun-22 Thu
| 3.2
| 3.25
| 3.2
| 3.25
|
|
| 76.9
| 76.9
| 0.2 |
2000-Jun-21 Wed
| ###
| ###
| 3.2
| 3.2
|
|
| 8.2
| 8.2
| 0.2 |
2000-Jun-20 Tue
| 3.4
| 3.4
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2000-Jun-19 Mon
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-16 Fri
| 3.29
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-15 Thu
| 3.2
| 3.25
| 3.2
| 3.25
|
|
| ###
| ###
| 0.2 |
2000-Jun-14 Wed
| 3.2
| 3.2
| 3.2
| 3.2
| 37,075
| 118,640
| 69.9
| 69.9
| 0.2 |
2000-Jun-13 Tue
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2000-Jun-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Jun-08 Thu
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| 64.8
| 64.8
| 0.2 |
2000-Jun-07 Wed
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2000-Jun-06 Tue
| ###
| ###
| 3.25
| 3.25
| 19,770
| 32,126
| 27.8
| 27.8
| 0.2 |
2000-Jun-05 Mon
| 3.28
| 3.29
| 3.26
| 3.29
| 8,375
| 27,428
| 73.0
| 73.0
| ### |
2000-Jun-02 Fri
| ###
| ###
| 3.28
| 3.28
| 2,955
| 4,846
| 30.9
| 30.9
| 0.2 |
2000-Jun-01 Thu
| ###
| 3.25
| ###
| ###
| 49,177
| ###
| 81.6
| 81.6
| 0.0 |
2000-May-31 Wed
| 3.055
| ###
| 3.055
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2000-May-30 Tue
| ###
| ###
| ###
| ###
| 14,970
| 0
| 34.5
| 34.5
| 0.0 |
2000-May-29 Mon
| ###
| ###
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2000-May-26 Fri
| ###
| ###
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2000-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2000-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2000-May-23 Tue
| ###
| ###
| ###
| ###
| 18,873
| 0
| ###
| ###
| 0.0 |
2000-May-22 Mon
| ###
| ###
| ###
| ###
| 15,250
| 0
| ###
| ###
| 0.0 |
2000-May-19 Fri
| ###
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2000-May-18 Thu
| ###
| ###
| 3
| 3
|
|
| 36.0
| 36.0
| 0.2 |
2000-May-16 Tue
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2000-May-15 Mon
| 3
| ###
| 3
| 3
|
|
| 76.2
| 76.2
| 0.2 |
2000-May-12 Fri
| ###
| ###
| ###
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2000-May-11 Thu
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2000-May-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-09 Tue
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-08 Mon
| ###
| ###
| ###
| ###
| 2,521
| 0
| ###
| ###
| 0.0 |
2000-May-05 Fri
| ###
| ###
| ###
| ###
| 14,479
| 0
| ###
| ###
| 0.0 |
2000-May-04 Thu
| ###
| ###
| 3
| 3
|
|
| 28.6
| 28.6
| 0.2 |
2000-May-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-25 Tue
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2000-Apr-24 Mon
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2000-Apr-21 Fri
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2000-Apr-20 Thu
| ###
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2000-Apr-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-18 Tue
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2000-Apr-17 Mon
| ###
| ###
| 2.72
| 2.72
|
|
| ###
| ###
| 0.2 |
2000-Apr-14 Fri
| 2.85
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-13 Thu
| 2.8
| ###
| 2.8
| ###
|
|
| 93.8
| 93.8
| 0.0 |
2000-Apr-11 Tue
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2000-Apr-07 Fri
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2000-Apr-06 Thu
| ###
| ###
| ###
| ###
| 4,829
| 0
| 29.8
| 29.8
| 0.0 |
2000-Apr-05 Wed
| 3
| 3
| ###
| ###
|
|
| 45.4
| 45.4
| 0.0 |
2000-Apr-04 Tue
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2000-Apr-03 Mon
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2000-Mar-31 Fri
| 3
| 3
| 3
| 3
|
|
| 69.6
| 69.6
| 0.2 |
2000-Mar-29 Wed
| 3
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2000-Mar-24 Fri
| ###
| ###
| 3
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2000-Mar-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-22 Wed
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-21 Tue
| 3
| 3
| 3
| 3
|
|
| 71.7
| 71.7
| 0.2 |
2000-Mar-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-16 Thu
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-15 Wed
| 3
| ###
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2000-Mar-14 Tue
| 3
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2000-Mar-13 Mon
| 3
| 3
| 3
| 3
|
|
| 67.4
| 67.4
| 0.2 |
2000-Mar-10 Fri
| 3
| 3
| ###
| ###
| 24,474
| ###
| 35.7
| 35.7
| 0.0 |
2000-Mar-09 Thu
| ###
| ###
| 3
| 3
| 28,645
| ###
| 26.1
| 26.1
| 0.2 |
2000-Mar-08 Wed
| ###
| ###
| ###
| ###
| 15,748
| 0
| ###
| ###
| 0.0 |
2000-Mar-07 Tue
| ###
| ###
| ###
| ###
| 20,141
| 0
| ###
| ###
| 0.0 |
2000-Mar-06 Mon
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-03 Fri
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2000-Mar-02 Thu
| ###
| ###
| ###
| ###
| 10,825
| 0
| 72.3
| 72.3
| 0.0 |
2000-Mar-01 Wed
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-29 Tue
| 3
| 3
| ###
| ###
|
|
| 39.3
| 39.3
| 0.0 |
2000-Feb-28 Mon
| ###
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2000-Feb-25 Fri
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2000-Feb-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-23 Wed
| ###
| ###
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2000-Feb-22 Tue
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2000-Feb-18 Fri
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2000-Feb-17 Thu
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-15 Tue
| ###
| ###
| ###
| ###
|
|
| 64.5
| 64.5
| 0.0 |
2000-Feb-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-09 Wed
| ###
| ###
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2000-Feb-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-07 Mon
| ###
| ###
| ###
| ###
| 15,228
| 0
| ###
| ###
| 0.0 |
2000-Feb-04 Fri
| ###
| ###
| ###
| ###
| 4,772
| 0
| 67.0
| 67.0
| 0.0 |
2000-Feb-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-02 Wed
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2000-Feb-01 Tue
| ###
| ###
| ###
| ###
|
|
| 40.8
| 40.8
| 0.0 |
2000-Jan-31 Mon
| ###
| ###
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2000-Jan-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-27 Thu
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-25 Tue
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-24 Mon
| ###
| 3
| ###
| ###
| 11,376
| ###
| ###
| ###
| 0.0 |
2000-Jan-21 Fri
| ###
| ###
| ###
| ###
|
|
| 63.2
| 63.2
| 0.0 |
2000-Jan-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-19 Wed
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2000-Jan-18 Tue
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2000-Jan-17 Mon
| ###
| 3
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2000-Jan-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-13 Thu
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2000-Jan-12 Wed
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2000-Jan-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-10 Mon
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2000-Jan-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-06 Thu
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2000-Jan-05 Wed
| 3
| 3
| 3
| 3
|
|
| 77.7
| 77.7
| 0.2 |
2000-Jan-04 Tue
| 3
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
1999-Dec-31 Fri
| 3
| ###
| 3
| ###
|
|
| 71.8
| 71.8
| 0.0 |
1999-Dec-30 Thu
| 3
| ###
| 3
| ###
|
|
| 71.8
| 71.8
| 0.0 |
1999-Dec-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-23 Thu
| ###
| ###
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
1999-Dec-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-21 Tue
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
1999-Dec-20 Mon
| ###
| ###
| ###
| ###
| 48,650
| 0
| 68.3
| 68.3
| 0.0 |
1999-Dec-17 Fri
| 3.153
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
1999-Dec-16 Thu
| ###
| ###
| ###
| ###
|
|
| 7.2
| 7.2
| 0.0 |
1999-Dec-15 Wed
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-14 Tue
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| 74.2
| 74.2
| 0.2 |
1999-Dec-13 Mon
| 3.4
| 3.41
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
1999-Dec-10 Fri
| 3.4
| 3.4
| ###
| 3.4
|
|
| 70.4
| 70.4
| 0.2 |
1999-Dec-09 Thu
| 3.41
| 3.42
| ###
| ###
| 27,650
| 47,281
| 27.4
| 27.4
| 0.0 |
1999-Dec-08 Wed
| 3.42
| 3.42
| 3.4
| 3.4
|
|
| 29.8
| 29.8
| 0.2 |
1999-Dec-07 Tue
| 3.42
| 3.42
| 3.4
| 3.42
|
|
| ###
| ###
| 0.2 |
1999-Dec-06 Mon
| 3.42
| 3.44
| 3.4
| 3.4
|
|
| 45.1
| 45.1
| 0.2 |
1999-Dec-03 Fri
| 3.4
| 3.4
| ###
| ###
| 43,459
| 73,880
| 36.6
| 36.6
| 0.0 |
1999-Dec-02 Thu
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| 68.2
| 68.2
| 0.2 |
1999-Nov-30 Tue
| ###
| ###
| ###
| ###
|
|
| 41.0
| 41.0
| 0.0 |
1999-Nov-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-25 Thu
| 3.28
| 3.28
| 3.28
| 3.28
| 3,420
| ###
| ###
| ###
| 0.2 |
1999-Nov-24 Wed
| 3.28
| ###
| 3.28
| 3.28
| 9,072
| 14,878
| ###
| ###
| 0.2 |
1999-Nov-23 Tue
| 3.26
| 3.27
| 3.26
| 3.27
|
|
| 70.8
| 70.8
| ### |
1999-Nov-22 Mon
| ###
| ###
| 3.26
| 3.26
|
|
| ###
| ###
| 0.2 |
1999-Nov-19 Fri
| 3.27
| 3.27
| 3.26
| 3.26
|
|
| 37.5
| 37.5
| 0.2 |
1999-Nov-18 Thu
| 3.27
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-16 Tue
| 3.25
| 3.26
| 3.25
| 3.26
|
|
| ###
| ###
| 0.2 |
1999-Nov-15 Mon
| 3.26
| 3.26
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
1999-Nov-12 Fri
| 3.26
| 3.26
| 3.26
| 3.26
|
|
| ###
| ###
| 0.2 |
1999-Nov-11 Thu
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
1999-Nov-10 Wed
| 3.25
| 3.25
| 3.24
| 3.24
|
|
| 28.5
| 28.5
| ### |
1999-Nov-09 Tue
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| 69.2
| 69.2
| 0.2 |
1999-Nov-08 Mon
| 3.27
| 3.27
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
1999-Nov-05 Fri
| 3.27
| 3.27
| 3.27
| 3.27
|
|
| 73.2
| 73.2
| ### |
1999-Nov-04 Thu
| 3.27
| 3.27
| 3.27
| 3.27
|
|
| 72.2
| 72.2
| ### |
1999-Nov-03 Wed
| 3.25
| 3.27
| 3.25
| 3.27
|
|
| 73.1
| 73.1
| ### |
1999-Nov-01 Mon
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
1999-Oct-29 Fri
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
1999-Oct-28 Thu
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| 65.8
| 65.8
| 0.2 |
1999-Oct-27 Wed
| ###
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
1999-Oct-26 Tue
| ###
| ###
| ###
| ###
| 7,580
| 0
| ###
| ###
| 0.0 |
1999-Oct-25 Mon
| 3.4
| 3.4
| ###
| ###
| 12,041
| ###
| 28.4
| 28.4
| 0.0 |
1999-Oct-22 Fri
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| 68.1
| 68.1
| 0.2 |
1999-Oct-21 Thu
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
1999-Oct-20 Wed
| ###
| ###
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
1999-Oct-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-18 Mon
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
1999-Oct-15 Fri
| 3.4
| 3.4
| ###
| ###
|
|
| 37.2
| 37.2
| 0.0 |
1999-Oct-13 Wed
| 3.4
| 3.43
| 3.4
| 3.43
|
|
| 74.1
| 74.1
| 0.2 |
1999-Oct-12 Tue
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
1999-Oct-11 Mon
| 3.4
| 3.42
| 3.4
| 3.4
|
|
| 68.9
| 68.9
| 0.2 |
1999-Oct-08 Fri
| 3.45
| 3.45
| 3.4
| 3.4
|
|
| 23.2
| 23.2
| 0.2 |
1999-Oct-07 Thu
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| 70.4
| 70.4
| ### |
1999-Oct-06 Wed
| 3.46
| 3.46
| 3.46
| 3.46
| 10,588
| ###
| ###
| ###
| 0.2 |
1999-Oct-05 Tue
| 3.47
| 3.47
| 3.46
| 3.46
|
|
| ###
| ###
| 0.2 |
1999-Oct-04 Mon
| 3.47
| 3.47
| 3.47
| 3.47
|
|
| 73.0
| 73.0
| 0.2 |
1999-Oct-01 Fri
| ###
| 3.47
| 3.46
| 3.47
|
|
| ###
| ###
| 0.2 |
1999-Sep-30 Thu
| 3.48
| 3.48
| 3.47
| 3.47
|
|
| 35.8
| 35.8
| 0.2 |
1999-Sep-29 Wed
| 3.46
| 3.48
| 3.46
| 3.48
|
|
| ###
| ###
| 0.2 |
1999-Sep-28 Tue
| 3.47
| 3.47
| 3.46
| 3.46
|
|
| 41.9
| 41.9
| 0.2 |
1999-Sep-27 Mon
| 3.47
| 3.47
| 3.47
| 3.47
|
|
| 68.9
| 68.9
| 0.2 |
1999-Sep-24 Fri
| 3.47
| 3.48
| 3.47
| 3.47
|
|
| ###
| ###
| 0.2 |
1999-Sep-23 Thu
| 3.47
| 3.47
| 3.47
| 3.47
|
|
| ###
| ###
| 0.2 |
1999-Sep-22 Wed
| 3.47
| 3.47
| 3.47
| 3.47
|
|
| ###
| ###
| 0.2 |
1999-Sep-21 Tue
| 3.46
| 3.47
| 3.46
| 3.47
| 48,150
| ###
| 77.0
| 77.0
| 0.2 |
1999-Sep-20 Mon
| 3.45
| 3.46
| 3.45
| 3.46
|
|
| ###
| ###
| 0.2 |
1999-Sep-17 Fri
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
1999-Sep-16 Thu
| ###
| 3.44
| ###
| 3.44
|
|
| 83.0
| 83.0
| 0.2 |
1999-Sep-15 Wed
| 3.41
| 3.41
| 3.41
| 3.41
|
|
| ###
| ###
| ### |
1999-Sep-14 Tue
| 3.4
| 3.44
| 3.4
| 3.4
| 6,448
| 22,052
| 69.6
| 69.6
| 0.2 |
1999-Sep-13 Mon
| 3.44
| 3.44
| 3.4
| 3.4
|
|
| 25.9
| 25.9
| 0.2 |
1999-Sep-10 Fri
| ###
| 3.42
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
1999-Sep-09 Thu
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
1999-Sep-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-03 Fri
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
1999-Sep-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-31 Tue
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
1999-Aug-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-24 Tue
| 3.27
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-23 Mon
| 3.25
| 3.27
| 3.25
| 3.27
|
|
| 69.8
| 69.8
| ### |
1999-Aug-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-19 Thu
| ###
| ###
| ###
| ###
| 23,750
| 0
| 27.6
| 27.6
| 0.0 |
1999-Aug-18 Wed
| ###
| ###
| ###
| ###
| 63,627
| 0
| 67.2
| 67.2
| 0.0 |
1999-Aug-17 Tue
| 3.4
| 3.4
| ###
| ###
| 30,673
| 52,144
| 15.3
| 15.3
| 0.0 |
1999-Aug-16 Mon
| 3.41
| 3.45
| ###
| 3.4
| 55,827
| ###
| 25.7
| 25.7
| 0.2 |
1999-Aug-13 Fri
| 3.5
| 3.5
| 3.45
| 3.45
| 25,873
| ###
| ###
| ###
| ### |
1999-Aug-12 Thu
| 3.45
| 3.5
| 3.45
| 3.5
| 23,950
| 83,226
| 79.2
| 79.2
| 0.3 |
1999-Aug-11 Wed
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
1999-Aug-10 Tue
| 3.44
| 3.45
| 3.42
| 3.45
|
|
| ###
| ###
| ### |
1999-Aug-09 Mon
| 3.41
| 3.42
| 3.41
| 3.42
| 50,587
| 172,754
| 80.6
| 80.6
| 0.2 |
1999-Aug-06 Fri
| 3.42
| 3.42
| 3.42
| 3.42
|
|
| ###
| ###
| 0.2 |
1999-Aug-05 Thu
| 3.41
| 3.42
| 3.41
| 3.42
|
|
| 70.4
| 70.4
| 0.2 |
1999-Aug-04 Wed
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| 75.7
| 75.7
| 0.2 |
1999-Aug-03 Tue
| 3.4
| 3.44
| 3.4
| 3.44
|
|
| ###
| ###
| 0.2 |
1999-Aug-02 Mon
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| 76.5
| 76.5
| 0.2 |
1999-Jul-30 Fri
| 3.44
| 3.45
| 3.4
| 3.45
| 8,125
| 27,828
| ###
| ###
| ### |
1999-Jul-29 Thu
| 3.4
| 3.45
| 3.4
| 3.45
|
|
| ###
| ###
| ### |
1999-Jul-28 Wed
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| 71.3
| 71.3
| ### |
1999-Jul-27 Tue
| ###
| 3.45
| ###
| 3.45
|
|
| ###
| ###
| ### |
1999-Jul-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-22 Thu
| 3.42
| 3.5
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
1999-Jul-21 Wed
| 3.42
| 3.43
| 3.42
| 3.42
| 6,757
| 23,142
| 72.3
| 72.3
| 0.2 |
1999-Jul-20 Tue
| 3.5
| 3.5
| 3.42
| 3.42
|
|
| 17.8
| 17.8
| 0.2 |
1999-Jul-19 Mon
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| 65.9
| 65.9
| 0.3 |
1999-Jul-16 Fri
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
1999-Jul-15 Thu
| ###
| 3.4
| ###
| 3.4
| 4,685
| ###
| 71.5
| 71.5
| 0.2 |
1999-Jul-14 Wed
| ###
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
1999-Jul-13 Tue
| 3.2
| 3.27
| 3.2
| 3.27
|
|
| ###
| ###
| ### |
1999-Jul-12 Mon
| 3.21
| 3.21
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
1999-Jul-09 Fri
| 3.21
| 3.21
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
1999-Jul-08 Thu
| 3.25
| 3.25
| 3.2
| 3.2
|
|
| 19.8
| 19.8
| 0.2 |
1999-Jul-07 Wed
| 3.2
| 3.25
| 3.2
| 3.2
|
|
| 73.0
| 73.0
| 0.2 |
1999-Jul-06 Tue
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
1999-Jul-05 Mon
| 3.26
| 3.27
| 3.25
| 3.25
| 11,721
| ###
| ###
| ###
| 0.2 |
1999-Jul-02 Fri
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
1999-Jul-01 Thu
| ###
| 3.27
| ###
| 3.27
|
|
| 86.3
| 86.3
| ### |
1999-Jun-30 Wed
| 3.2
| 3.2
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
1999-Jun-29 Tue
| 3.25
| 3.25
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
1999-Jun-28 Mon
| ###
| ###
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
1999-Jun-25 Fri
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
1999-Jun-24 Thu
| ###
| 3.4
| ###
| ###
| 13,685
| ###
| 23.9
| 23.9
| 0.0 |
1999-Jun-23 Wed
| ###
| 3.74
| ###
| 3.74
| 53,520
| 100,082
| ###
| ###
| 0.3 |
1999-Jun-22 Tue
| ###
| ###
| ###
| ###
| 16,480
| 0
| 28.4
| 28.4
| 0.0 |
1999-Jun-21 Mon
| ###
| ###
| ###
| ###
| 9,520
| 0
| 78.2
| 78.2
| 0.0 |
1999-Jun-18 Fri
| 3.56
| 3.56
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
1999-Jun-17 Thu
| ###
| ###
| ###
| ###
| 21,484
| 0
| 29.1
| 29.1
| 0.0 |
1999-Jun-16 Wed
| 3.74
| 3.74
| 3.7
| 3.7
| 31,721
| ###
| ###
| ###
| 0.3 |
1999-Jun-15 Tue
| 3.72
| 3.72
| 3.72
| 3.72
|
|
| ###
| ###
| 0.3 |
1999-Jun-11 Fri
| 3.71
| 3.71
| 3.71
| 3.71
| 1,150
| ###
| ###
| ###
| ### |
1999-Jun-10 Thu
| 3.71
| 3.75
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
1999-Jun-09 Wed
| 3.71
| 3.71
| 3.71
| 3.71
| 22,059
| ###
| ###
| ###
| ### |
1999-Jun-08 Tue
| 3.7
| 3.75
| 3.7
| 3.7
|
|
| 68.7
| 68.7
| 0.3 |
1999-Jun-07 Mon
| 3.72
| 3.72
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
1999-Jun-04 Fri
| 3.71
| 3.71
| 3.7
| 3.7
| 26,050
| ###
| ###
| ###
| 0.3 |
1999-Jun-03 Thu
| 3.7
| 3.71
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
1999-Jun-02 Wed
| 3.7
| 3.7
| 3.7
| 3.7
| 23,750
| 87,875
| ###
| ###
| 0.3 |
1999-Jun-01 Tue
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
1999-May-31 Mon
| 3.72
| 3.8
| 3.7
| 3.7
| 23,270
| ###
| 28.1
| 28.1
| 0.3 |
1999-May-28 Fri
| 3.71
| 3.75
| 3.7
| 3.7
|
|
| 30.7
| 30.7
| 0.3 |
1999-May-27 Thu
| 3.7
| 3.8
| 3.7
| 3.8
| 3,220
| 12,075
| ###
| ###
| ### |
1999-May-26 Wed
| 3.74
| 3.74
| 3.7
| 3.7
|
|
| 23.0
| 23.0
| 0.3 |
1999-May-25 Tue
| 3.78
| 3.78
| 3.74
| 3.74
|
|
| 24.8
| 24.8
| 0.3 |
1999-May-24 Mon
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| 74.7
| 74.7
| ### |
1999-May-21 Fri
| 3.727
| 3.8
| 3.727
| 3.8
| 10,150
| ###
| ###
| ###
| ### |
1999-May-20 Thu
| 3.73
| 3.73
| 3.73
| 3.73
|
|
| ###
| ###
| ### |
1999-May-19 Wed
| 3.71
| 3.71
| 3.7
| 3.71
|
|
| ###
| ###
| ### |
1999-May-18 Tue
| 3.75
| 3.75
| 3.71
| 3.71
|
|
| ###
| ###
| ### |
1999-May-14 Fri
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| 67.0
| 67.0
| 0.3 |
1999-May-13 Thu
| 3.74
| 3.74
| 3.71
| 3.71
|
|
| ###
| ###
| ### |
1999-May-12 Wed
| 3.75
| 3.85
| 3.74
| 3.85
| 9,877
| 37,483
| 85.2
| 85.2
| 0.3 |
1999-May-10 Mon
| 3.74
| 3.74
| 3.74
| 3.74
|
|
| 74.9
| 74.9
| 0.3 |
1999-May-07 Fri
| 3.72
| 3.74
| 3.72
| 3.74
|
|
| ###
| ###
| 0.3 |
1999-May-06 Thu
| 3.71
| 3.71
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
1999-May-05 Wed
| 3.75
| 3.75
| 3.75
| 3.75
|
|
| 76.2
| 76.2
| 0.3 |
1999-May-04 Tue
| 3.75
| 3.75
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
1999-May-03 Mon
| 3.7
| 3.71
| 3.7
| 3.71
| 9,876
| ###
| 74.2
| 74.2
| ### |
1999-Apr-30 Fri
| 3.7
| 3.7
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
1999-Apr-29 Thu
| 3.7
| 3.7
| ###
| 3.7
|
|
| 71.7
| 71.7
| 0.3 |
1999-Apr-28 Wed
| ###
| ###
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
1999-Apr-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-23 Fri
| 3.7
| 3.75
| ###
| ###
| 22,146
| 41,523
| 33.5
| 33.5
| 0.0 |
1999-Apr-22 Thu
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
1999-Apr-21 Wed
| ###
| 3.7
| ###
| 3.7
|
|
| 85.9
| 85.9
| 0.3 |
1999-Apr-20 Tue
| 3.7
| 3.75
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
1999-Apr-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-16 Fri
| ###
| ###
| ###
| ###
| 4,750
| 0
| 25.4
| 25.4
| 0.0 |
1999-Apr-15 Thu
| ###
| ###
| ###
| ###
| 7,150
| 0
| ###
| ###
| 0.0 |
1999-Apr-14 Wed
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
1999-Apr-13 Tue
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
1999-Apr-12 Mon
| ###
| ###
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
1999-Apr-09 Fri
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
1999-Apr-08 Thu
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
1999-Apr-07 Wed
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
1999-Apr-06 Tue
| ###
| ###
| ###
| ###
| 22,053
| 0
| 81.2
| 81.2
| 0.0 |
1999-Apr-01 Thu
| 3.58
| 3.59
| 3.55
| 3.59
|
|
| ###
| ###
| ### |
1999-Mar-31 Wed
| ###
| ###
| ###
| ###
| 250
| 0
| 74.2
| 74.2
| 0.0 |
1999-Mar-30 Tue
| 3.58
| 3.58
| 3.58
| 3.58
|
|
| ###
| ###
| 0.3 |
1999-Mar-29 Mon
| 3.55
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-26 Fri
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| 69.6
| 69.6
| 0.3 |
1999-Mar-25 Thu
| 3.51
| 3.51
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
1999-Mar-24 Wed
| 3.51
| 3.51
| 3.51
| 3.51
|
|
| 75.3
| 75.3
| ### |
1999-Mar-23 Tue
| 3.56
| 3.58
| 3.55
| 3.55
| 37,850
| ###
| 32.1
| 32.1
| ### |
1999-Mar-22 Mon
| 3.55
| 3.56
| 3.55
| 3.56
|
|
| 73.1
| 73.1
| 0.3 |
1999-Mar-19 Fri
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| 70.8
| 70.8
| ### |
1999-Mar-18 Thu
| ###
| ###
| 3.55
| 3.55
| 29,447
| ###
| 13.4
| 13.4
| ### |
1999-Mar-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-15 Mon
| ###
| 3.7
| ###
| 3.7
|
|
| 86.9
| 86.9
| 0.3 |
1999-Mar-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-11 Thu
| 3.56
| ###
| 3.56
| ###
| 30,950
| ###
| 78.4
| 78.4
| 0.0 |
1999-Mar-10 Wed
| 3.56
| ###
| 3.56
| 3.56
|
|
| ###
| ###
| 0.3 |
1999-Mar-09 Tue
| 3.55
| 3.56
| 3.55
| 3.56
|
|
| ###
| ###
| 0.3 |
1999-Mar-08 Mon
| 3.55
| 3.56
| 3.55
| 3.56
|
|
| 81.8
| 81.8
| 0.3 |
1999-Mar-05 Fri
| 3.55
| 3.56
| 3.55
| 3.55
| 24,950
| ###
| 70.8
| 70.8
| ### |
1999-Mar-04 Thu
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| 77.2
| 77.2
| ### |
1999-Mar-03 Wed
| ###
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-02 Tue
| 3.57
| 3.57
| 3.56
| 3.57
|
|
| 76.8
| 76.8
| 0.3 |
1999-Mar-01 Mon
| ###
| ###
| 3.56
| 3.56
|
|
| 15.2
| 15.2
| 0.3 |
1999-Feb-26 Fri
| ###
| ###
| ###
| ###
| 4,870
| 0
| 73.8
| 73.8
| 0.0 |
1999-Feb-25 Thu
| 3.55
| ###
| 3.55
| ###
|
|
| 91.6
| 91.6
| 0.0 |
1999-Feb-24 Wed
| 3.58
| ###
| 3.55
| 3.57
| 66,470
| 117,984
| ###
| ###
| 0.3 |
1999-Feb-23 Tue
| 3.57
| 3.59
| 3.57
| 3.57
|
|
| ###
| ###
| 0.3 |
1999-Feb-22 Mon
| 3.55
| 3.56
| 3.55
| 3.56
|
|
| 73.7
| 73.7
| 0.3 |
1999-Feb-19 Fri
| 3.57
| 3.57
| 3.55
| 3.57
| 11,042
| ###
| 65.3
| 65.3
| 0.3 |
1999-Feb-18 Thu
| 3.55
| 3.57
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
1999-Feb-17 Wed
| 3.54
| 3.54
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
1999-Feb-16 Tue
| 3.55
| 3.55
| 3.54
| 3.54
|
|
| ###
| ###
| 0.3 |
1999-Feb-15 Mon
| 3.56
| 3.56
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
1999-Feb-12 Fri
| 3.57
| 3.57
| 3.57
| 3.57
|
|
| 70.6
| 70.6
| 0.3 |
1999-Feb-11 Thu
| 3.57
| 3.57
| 3.56
| 3.56
|
|
| ###
| ###
| 0.3 |
1999-Feb-10 Wed
| 3.56
| ###
| 3.56
| 3.56
|
|
| ###
| ###
| 0.3 |
1999-Feb-09 Tue
| 3.56
| 3.57
| 3.56
| 3.56
|
|
| ###
| ###
| 0.3 |
1999-Feb-08 Mon
| 3.55
| 3.56
| 3.55
| 3.56
| 5,450
| 19,374
| ###
| ###
| 0.3 |
1999-Feb-05 Fri
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| 73.8
| 73.8
| ### |
1999-Feb-04 Thu
| ###
| ###
| 3.55
| 3.57
|
|
| 21.9
| 21.9
| 0.3 |
1999-Feb-03 Wed
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| 69.7
| 69.7
| ### |
1999-Feb-02 Tue
| 3.55
| 3.56
| 3.55
| 3.55
|
|
| 75.8
| 75.8
| ### |
1999-Feb-01 Mon
| ###
| ###
| 3.55
| 3.55
|
|
| 23.2
| 23.2
| ### |
1999-Jan-29 Fri
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
1999-Jan-28 Thu
| ###
| ###
| ###
| ###
| 7,550
| 0
| ###
| ###
| 0.0 |
1999-Jan-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-25 Mon
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
1999-Jan-22 Fri
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
1999-Jan-21 Thu
| ###
| ###
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
1999-Jan-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-19 Tue
| ###
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
1999-Jan-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-15 Fri
| ###
| ###
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
1999-Jan-14 Thu
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
1999-Jan-13 Wed
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
1999-Jan-12 Tue
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
1999-Jan-11 Mon
| ###
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-08 Fri
| 3.7
| 3.7
| ###
| ###
| 25,123
| 46,477
| 11.2
| 11.2
| 0.0 |
1999-Jan-07 Thu
| 3.75
| 3.75
| 3.75
| 3.75
|
|
| 68.7
| 68.7
| 0.3 |
1999-Jan-06 Wed
| 3.81
| 3.81
| 3.8
| 3.8
|
|
| 25.0
| 25.0
| ### |
1999-Jan-05 Tue
| 3.85
| 3.85
| 3.85
| 3.85
| 482
| 1,855
| 75.0
| 75.0
| 0.3 |
1999-Jan-04 Mon
| 3.85
| 3.85
| 3.85
| 3.85
|
|
| 67.9
| 67.9
| 0.3 |
1998-Dec-29 Tue
| 3.85
| 3.85
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
1998-Dec-24 Thu
| ###
| ###
| 3.85
| 3.85
| 3,479
| ###
| 14.4
| 14.4
| 0.3 |
1998-Dec-23 Wed
| 3.85
| 3.85
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
1998-Dec-22 Tue
| 3.85
| ###
| 3.85
| ###
|
|
| 81.2
| 81.2
| 0.0 |
1998-Dec-21 Mon
| 3.89
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-18 Fri
| 4
| 4
| 4
| 4
|
|
| ###
| ###
| 0.3 |
1998-Dec-17 Thu
| 4
| 4
| 4
| 4
|
|
| 69.4
| 69.4
| 0.3 |
1998-Dec-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-10 Thu
| ###
| ###
| ###
| ###
| 14,980
| 0
| ###
| ###
| 0.0 |
1998-Dec-09 Wed
| ###
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
1998-Dec-08 Tue
| 4.2
| 4.2
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
1998-Dec-07 Mon
| 4.2
| 4.2
| ###
| 4.2
|
|
| 74.6
| 74.6
| ### |
1998-Dec-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-03 Thu
| ###
| 4.2
| ###
| 4.2
|
|
| 83.9
| 83.9
| ### |
1998-Dec-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-01 Tue
| ###
| ###
| ###
| ###
| 2,020
| 0
| 82.8
| 82.8
| 0.0 |
1998-Nov-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-27 Fri
| ###
| ###
| ###
| ###
| 5,680
| 0
| ###
| ###
| 0.0 |
1998-Nov-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-24 Tue
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
1998-Nov-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-20 Fri
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
1998-Nov-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-18 Wed
| ###
| ###
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
1998-Nov-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-13 Fri
| ###
| ###
| ###
| ###
| 4,650
| 0
| ###
| ###
| 0.0 |
1998-Nov-12 Thu
| ###
| ###
| ###
| ###
| 11,350
| 0
| ###
| ###
| 0.0 |
1998-Nov-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-06 Fri
| 4.2
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-04 Wed
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| 72.4
| 72.4
| ### |
1998-Oct-30 Fri
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
1998-Oct-29 Thu
| 4.2
| 4.2
| ###
| ###
| 11,450
| 24,045
| 20.4
| 20.4
| 0.0 |
1998-Oct-28 Wed
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
1998-Oct-27 Tue
| ###
| ###
| ###
| ###
| 15,381
| 0
| ###
| ###
| 0.0 |
1998-Oct-26 Mon
| 4.24
| 4.24
| 4.2
| 4.2
|
|
| 19.2
| 19.2
| ### |
1998-Oct-23 Fri
| 4.24
| 4.24
| 4.24
| 4.24
|
|
| 80.1
| 80.1
| 0.3 |
1998-Oct-22 Thu
| 4.2
| 4.24
| 4.2
| 4.24
|
|
| 75.8
| 75.8
| 0.3 |
1998-Oct-21 Wed
| 4.23
| 4.23
| 4.2
| 4.2
|
|
| 18.7
| 18.7
| ### |
1998-Oct-20 Tue
| 4.22
| 4.23
| 4.22
| 4.23
|
|
| ###
| ###
| 0.3 |
1998-Oct-19 Mon
| 4.2
| 4.22
| 4.2
| 4.22
|
|
| ###
| ###
| ### |
1998-Oct-16 Fri
| 4.22
| 4.22
| 4.2
| 4.2
|
|
| 29.3
| 29.3
| ### |
1998-Oct-15 Thu
| 4.22
| 4.25
| 4.2
| 4.25
|
|
| ###
| ###
| ### |
1998-Oct-14 Wed
| 4.22
| 4.22
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
1998-Oct-13 Tue
| 4.23
| 4.25
| 4.23
| 4.25
|
|
| ###
| ###
| ### |
1998-Oct-12 Mon
| 4.23
| 4.23
| 4.22
| 4.22
|
|
| 30.8
| 30.8
| ### |
1998-Oct-09 Fri
| 4.22
| 4.23
| 4.22
| 4.23
|
|
| 70.5
| 70.5
| 0.3 |
1998-Oct-08 Thu
| 4.22
| 4.22
| 4.22
| 4.22
|
|
| ###
| ###
| ### |
1998-Oct-07 Wed
| 4.22
| 4.29
| 4.22
| 4.22
|
|
| ###
| ###
| ### |
1998-Oct-06 Tue
| 4.22
| 4.24
| 4.22
| 4.22
| 24,650
| ###
| ###
| ###
| ### |
1998-Oct-05 Mon
| 4.24
| 4.24
| 4.24
| 4.24
| 2,350
| ###
| ###
| ###
| 0.3 |
1998-Oct-02 Fri
| 4.21
| 4.21
| 4.2
| 4.2
|
|
| 22.3
| 22.3
| ### |
1998-Oct-01 Thu
| 4.22
| 4.24
| 4.22
| 4.24
|
|
| 73.9
| 73.9
| 0.3 |
1998-Sep-30 Wed
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
1998-Sep-29 Tue
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| 70.6
| 70.6
| ### |
1998-Sep-28 Mon
| 4.24
| 4.25
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
1998-Sep-25 Fri
| 4.23
| 4.23
| 4.23
| 4.23
|
|
| 76.8
| 76.8
| 0.3 |
1998-Sep-24 Thu
| 4.25
| 4.25
| 4.25
| 4.25
| 7,640
| 32,470
| 74.0
| 74.0
| ### |
1998-Sep-23 Wed
| 4.25
| 4.25
| 4.25
| 4.25
|
|
| 63.9
| 63.9
| ### |
1998-Sep-22 Tue
| 4.24
| 4.25
| 4.2
| 4.25
|
|
| 75.6
| 75.6
| ### |
1998-Sep-21 Mon
| 4.24
| 4.24
| 4.24
| 4.24
|
|
| ###
| ###
| 0.3 |
1998-Sep-18 Fri
| 4.22
| 4.24
| 4.22
| 4.24
|
|
| 74.6
| 74.6
| 0.3 |
1998-Sep-17 Thu
| 4.22
| 4.22
| 4.22
| 4.22
|
|
| 77.8
| 77.8
| ### |
1998-Sep-16 Wed
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| 74.8
| 74.8
| ### |
1998-Sep-15 Tue
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| 71.0
| 71.0
| ### |
1998-Sep-10 Thu
| ###
| ###
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
1998-Sep-09 Wed
| ###
| ###
| ###
| ###
|
|
| 36.8
| 36.8
| 0.0 |
1998-Sep-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-03 Thu
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
1998-Sep-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-01 Tue
| ###
| ###
| ###
| ###
|
|
| 13.0
| 13.0
| 0.0 |
1998-Aug-31 Mon
| ###
| ###
| ###
| ###
| 8,026
| 0
| 75.3
| 75.3
| 0.0 |
1998-Aug-28 Fri
| ###
| ###
| ###
| ###
| 4,474
| 0
| 27.8
| 27.8
| 0.0 |
1998-Aug-27 Thu
| 4.2
| 4.2
| ###
| ###
| 28,380
| ###
| ###
| ###
| 0.0 |
1998-Aug-26 Wed
| 4.24
| 4.24
| 4.24
| 4.24
| 17,120
| 72,588
| 84.8
| 84.8
| 0.3 |
1998-Aug-25 Tue
| ###
| ###
| 4.24
| 4.24
|
|
| ###
| ###
| 0.3 |
1998-Aug-24 Mon
| 4.25
| 4.25
| 4.24
| 4.24
|
|
| ###
| ###
| 0.3 |
1998-Aug-21 Fri
| 4.25
| 4.25
| 4.25
| 4.25
|
|
| 73.1
| 73.1
| ### |
1998-Aug-20 Thu
| 4.25
| 4.25
| 4.25
| 4.25
|
|
| 70.3
| 70.3
| ### |
1998-Aug-19 Wed
| 4.25
| 4.25
| 4.25
| 4.25
|
|
| ###
| ###
| ### |
1998-Aug-18 Tue
| 4.24
| 4.24
| 4.24
| 4.24
|
|
| 73.1
| 73.1
| 0.3 |
1998-Aug-17 Mon
| ###
| 4.2
| ###
| 4.2
| 11,156
| 23,427
| 89.2
| 89.2
| ### |
1998-Aug-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-13 Thu
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| 84.0
| 84.0
| ### |
1998-Aug-12 Wed
| 4.25
| 4.25
| 4.2
| 4.2
| 27,044
| ###
| 22.6
| 22.6
| ### |
1998-Aug-11 Tue
| 4.21
| 4.25
| 4.21
| 4.25
|
|
| 87.4
| 87.4
| ### |
1998-Aug-10 Mon
| 4.21
| 4.21
| 4.21
| 4.21
|
|
| 80.2
| 80.2
| ### |
1998-Aug-07 Fri
| 4.23
| 4.23
| 4.2
| 4.2
| 3,820
| ###
| 27.4
| 27.4
| ### |
1998-Aug-06 Thu
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
1998-Aug-05 Wed
| 4.2
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-04 Tue
| 4.2
| 4.23
| 4.2
| 4.2
| 7,780
| ###
| ###
| ###
| ### |
1998-Aug-03 Mon
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
1998-Jul-31 Fri
| ###
| 4.2
| ###
| 4.2
|
|
| ###
| ###
| ### |
1998-Jul-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-29 Wed
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
1998-Jul-28 Tue
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| 73.5
| 73.5
| ### |
1998-Jul-27 Mon
| 4.25
| 4.25
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
1998-Jul-24 Fri
| ###
| ###
| ###
| ###
| 650
| 0
| 64.9
| 64.9
| 0.0 |
1998-Jul-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-22 Wed
| ###
| ###
| ###
| ###
| 9,850
| 0
| ###
| ###
| 0.0 |
1998-Jul-21 Tue
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
1998-Jul-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-17 Fri
| 4.25
| 4.25
| 4.23
| 4.25
|
|
| ###
| ###
| ### |
1998-Jul-16 Thu
| ###
| 4.25
| ###
| 4.25
|
|
| 76.3
| 76.3
| ### |
1998-Jul-15 Wed
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
1998-Jul-14 Tue
| 4.2
| 4.2
| ###
| 4.2
|
|
| 69.0
| 69.0
| ### |
1998-Jul-13 Mon
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| 81.8
| 81.8
| ### |
1998-Jul-09 Thu
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
1998-Jul-07 Tue
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-06 Mon
| ###
| ###
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
1998-Jul-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-02 Thu
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
1998-Jul-01 Wed
| ###
| ###
| ###
| ###
| 7
| 0
| 59.8
| 59.8
| 0.0 |
1998-Jun-30 Tue
| ###
| ###
| ###
| ###
| 32,829
| 0
| 64.0
| 64.0
| 0.0 |
1998-Jun-29 Mon
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
1998-Jun-26 Fri
| ###
| ###
| ###
| ###
| 9,671
| 0
| ###
| ###
| 0.0 |
1998-Jun-25 Thu
| ###
| ###
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
1998-Jun-24 Wed
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
1998-Jun-23 Tue
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
1998-Jun-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-19 Fri
| 4.5
| ###
| 4.5
| ###
|
|
| 87.4
| 87.4
| 0.0 |
1998-Jun-18 Thu
| 4.45
| 4.5
| 4.45
| 4.45
| 44,845
| 200,681
| 65.1
| 65.1
| 0.3 |
1998-Jun-17 Wed
| 4.42
| 4.46
| 4.42
| 4.46
| 8,950
| ###
| ###
| ###
| 0.3 |
1998-Jun-16 Tue
| 4.42
| 4.42
| 4.42
| 4.42
|
|
| 76.1
| 76.1
| 0.3 |
1998-Jun-12 Fri
| 4.43
| 4.43
| 4.42
| 4.42
|
|
| 24.7
| 24.7
| 0.3 |
1998-Jun-11 Thu
| 4.42
| 4.43
| 4.42
| 4.43
|
|
| ###
| ###
| ### |
1998-Jun-10 Wed
| 4.42
| 4.45
| 4.42
| 4.42
|
|
| ###
| ###
| 0.3 |
1998-Jun-09 Tue
| 4.44
| 4.48
| 4.44
| 4.48
|
|
| ###
| ###
| ### |
1998-Jun-05 Fri
| 4.42
| 4.42
| 4.42
| 4.42
|
|
| 78.1
| 78.1
| 0.3 |
1998-Jun-04 Thu
| 4.45
| 4.45
| 4.4
| 4.4
|
|
| 20.7
| 20.7
| 0.3 |
1998-Jun-03 Wed
| 4.42
| 4.42
| 4.42
| 4.42
|
|
| ###
| ###
| 0.3 |
1998-Jun-02 Tue
| 4.45
| 4.45
| 4.42
| 4.42
|
|
| 33.0
| 33.0
| 0.3 |
1998-Jun-01 Mon
| 4.5
| 4.5
| 4.42
| 4.42
|
|
| 23.1
| 23.1
| 0.3 |
1998-May-29 Fri
| ###
| 4.5
| ###
| 4.5
|
|
| 69.3
| 69.3
| ### |
1998-May-28 Thu
| 4.48
| 4.48
| 4.42
| 4.42
|
|
| ###
| ###
| 0.3 |
1998-May-27 Wed
| 4.53
| 4.53
| 4.52
| 4.52
|
|
| 41.8
| 41.8
| 0.3 |
1998-May-25 Mon
| 4.52
| 4.52
| 4.52
| 4.52
|
|
| ###
| ###
| 0.3 |
1998-May-22 Fri
| 4.545
| 4.545
| 4.5
| 4.52
|
|
| 23.2
| 23.2
| 0.3 |
1998-May-21 Thu
| 4.55
| 4.55
| 4.5
| 4.54
|
|
| ###
| ###
| 0.3 |
1998-May-20 Wed
| 4.42
| 4.46
| 4.4
| 4.46
|
|
| ###
| ###
| 0.3 |
1998-May-19 Tue
| 4.45
| 4.45
| 4.4
| 4.4
|
|
| 20.6
| 20.6
| 0.3 |
1998-May-18 Mon
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| 84.0
| 84.0
| 0.3 |
1998-May-15 Fri
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
1998-May-14 Thu
| 4.43
| 4.45
| 4.4
| 4.4
|
|
| 28.5
| 28.5
| 0.3 |
1998-May-13 Wed
| 4.44
| 4.45
| 4.44
| 4.45
|
|
| 80.2
| 80.2
| 0.3 |
1998-May-12 Tue
| 4.44
| 4.45
| 4.44
| 4.44
|
|
| 70.3
| 70.3
| 0.3 |
1998-May-08 Fri
| 4.4
| 4.4
| ###
| ###
| 11,953
| ###
| 17.4
| 17.4
| 0.0 |
1998-May-07 Thu
| 4.41
| 4.41
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
1998-May-06 Wed
| 4.42
| 4.42
| 4.4
| 4.4
| 34,270
| ###
| 30.7
| 30.7
| 0.3 |
1998-May-05 Tue
| 4.4
| 4.44
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
1998-May-04 Mon
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| 77.4
| 77.4
| 0.3 |
1998-May-01 Fri
| 4.44
| 4.44
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
1998-Apr-30 Thu
| 4.45
| 4.45
| 4.4
| 4.44
|
|
| ###
| ###
| 0.3 |
1998-Apr-29 Wed
| 4.45
| 4.45
| 4.41
| 4.45
|
|
| 81.2
| 81.2
| 0.3 |
1998-Apr-28 Tue
| 4.484
| 4.484
| 4.45
| 4.47
|
|
| 32.0
| 32.0
| ### |
1998-Apr-27 Mon
| 4.5
| 4.55
| 4.5
| 4.55
|
|
| 84.2
| 84.2
| 0.3 |
1998-Apr-24 Fri
| 4.55
| 4.55
| 4.5
| 4.5
| 51,150
| 231,453
| 21.5
| 21.5
| ### |
1998-Apr-23 Thu
| 4.5
| 4.55
| 4.47
| 4.55
| 17,081
| ###
| 74.4
| 74.4
| 0.3 |
1998-Apr-22 Wed
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| 74.0
| 74.0
| ### |
1998-Apr-21 Tue
| 4.46
| 4.47
| 4.46
| 4.47
|
|
| ###
| ###
| ### |
1998-Apr-20 Mon
| 4.45
| 4.5
| 4.45
| 4.48
| 4,271
| ###
| ###
| ###
| ### |
1998-Apr-17 Fri
| 4.5
| 4.53
| 4.45
| 4.45
|
|
| 22.4
| 22.4
| 0.3 |
1998-Apr-16 Thu
| 4.45
| 4.55
| 4.45
| 4.55
|
|
| ###
| ###
| 0.3 |
1998-Apr-15 Wed
| 4.5
| 4.5
| 4.45
| 4.45
| 12,370
| 55,355
| 22.4
| 22.4
| 0.3 |
1998-Apr-14 Tue
| ###
| ###
| 4.5
| 4.5
|
|
| 27.8
| 27.8
| ### |
1998-Apr-09 Thu
| 4.52
| 4.54
| 4.52
| 4.54
|
|
| 78.1
| 78.1
| 0.3 |
1998-Apr-08 Wed
| 4.52
| 4.52
| 4.5
| 4.52
|
|
| 71.5
| 71.5
| 0.3 |
1998-Apr-07 Tue
| 4.53
| 4.53
| 4.52
| 4.52
|
|
| 32.0
| 32.0
| 0.3 |
1998-Apr-06 Mon
| 4.53
| 4.53
| 4.52
| 4.52
|
|
| ###
| ###
| 0.3 |
1998-Apr-03 Fri
| 4.55
| 4.55
| 4.53
| 4.53
|
|
| 30.3
| 30.3
| ### |
1998-Apr-02 Thu
| 4.54
| 4.55
| 4.54
| 4.55
|
|
| 78.6
| 78.6
| 0.3 |
1998-Apr-01 Wed
| 4.55
| 4.55
| 4.55
| 4.55
| 8,672
| 39,457
| ###
| ###
| 0.3 |
1998-Mar-31 Tue
| 4.57
| 4.58
| 4.56
| 4.58
|
|
| 69.7
| 69.7
| 0.3 |
1998-Mar-30 Mon
| 4.56
| 4.56
| 4.55
| 4.55
|
|
| 29.4
| 29.4
| 0.3 |
1998-Mar-27 Fri
| 4.58
| 4.58
| 4.56
| 4.56
|
|
| 30.0
| 30.0
| 0.3 |
1998-Mar-26 Thu
| 4.55
| 4.58
| 4.55
| 4.58
|
|
| ###
| ###
| 0.3 |
1998-Mar-25 Wed
| 4.56
| 4.56
| 4.55
| 4.55
|
|
| ###
| ###
| 0.3 |
1998-Mar-24 Tue
| 4.55
| 4.56
| 4.55
| 4.56
|
|
| ###
| ###
| 0.3 |
1998-Mar-23 Mon
| 4.55
| 4.57
| 4.55
| 4.57
|
|
| ###
| ###
| ### |
1998-Mar-20 Fri
| 4.57
| 4.57
| 4.55
| 4.55
|
|
| ###
| ###
| 0.3 |
1998-Mar-19 Thu
| 4.57
| 4.57
| 4.55
| 4.55
| 63,650
| 290,244
| 25.9
| 25.9
| 0.3 |
1998-Mar-18 Wed
| 4.58
| 4.59
| 4.55
| 4.57
| 37,385
| 170,849
| ###
| ###
| ### |
1998-Mar-17 Tue
| 4.55
| 4.59
| 4.55
| 4.59
| 68,650
| ###
| ###
| ###
| 0.3 |
1998-Mar-16 Mon
| 4.57
| 4.57
| 4.55
| 4.55
|
|
| 25.9
| 25.9
| 0.3 |
1998-Mar-13 Fri
| 4.57
| 4.57
| 4.57
| 4.57
|
|
| ###
| ###
| ### |
1998-Mar-12 Thu
| 4.57
| 4.57
| 4.55
| 4.55
|
|
| 27.3
| 27.3
| 0.3 |
1998-Mar-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-10 Tue
| ###
| ###
| 4.57
| 4.59
|
|
| 26.0
| 26.0
| 0.3 |
1998-Mar-09 Mon
| 4.57
| ###
| 4.57
| ###
|
|
| 84.3
| 84.3
| 0.0 |
1998-Mar-06 Fri
| 4.56
| 4.58
| 4.56
| 4.58
| 4,855
| 22,187
| ###
| ###
| 0.3 |
1998-Mar-05 Thu
| 4.56
| 4.56
| 4.55
| 4.55
|
|
| ###
| ###
| 0.3 |
1998-Mar-04 Wed
| 4.55
| 4.57
| 4.55
| 4.57
|
|
| 74.8
| 74.8
| ### |
1998-Mar-03 Tue
| ###
| ###
| 4.55
| 4.58
|
|
| 34.5
| 34.5
| 0.3 |
1998-Mar-02 Mon
| 4.56
| ###
| 4.56
| ###
|
|
| 87.1
| 87.1
| 0.0 |
1998-Feb-27 Fri
| 4.55
| 4.55
| 4.55
| 4.55
| 28,040
| 127,582
| ###
| ###
| 0.3 |
1998-Feb-26 Thu
| 4.55
| 4.57
| 4.55
| 4.55
|
|
| 71.1
| 71.1
| 0.3 |
1998-Feb-25 Wed
| 4.55
| 4.57
| 4.55
| 4.55
|
|
| ###
| ###
| 0.3 |
1998-Feb-24 Tue
| 4.55
| 4.55
| 4.55
| 4.55
|
|
| ###
| ###
| 0.3 |
1998-Feb-23 Mon
| 4.555
| 4.57
| 4.55
| 4.55
|
|
| ###
| ###
| 0.3 |
1998-Feb-20 Fri
| 4.55
| ###
| 4.55
| 4.55
|
|
| 72.4
| 72.4
| 0.3 |
1998-Feb-19 Thu
| ###
| ###
| 4.55
| 4.55
| 5,250
| 11,943
| ###
| ###
| 0.3 |
1998-Feb-18 Wed
| ###
| ###
| 4.55
| 4.55
| 35,550
| 80,876
| 17.0
| 17.0
| 0.3 |
1998-Feb-17 Tue
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
1998-Feb-16 Mon
| 4.55
| ###
| 4.52
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-13 Fri
| 4.55
| 4.55
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
1998-Feb-12 Thu
| 4.5
| 4.55
| 4.5
| 4.55
| 23,850
| 107,921
| ###
| ###
| 0.3 |
1998-Feb-11 Wed
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
1998-Feb-10 Tue
| ###
| 4.5
| ###
| 4.5
|
|
| 79.3
| 79.3
| ### |
1998-Feb-09 Mon
| 4.44
| 4.44
| 4.44
| 4.44
|
|
| ###
| ###
| 0.3 |
1998-Feb-06 Fri
| 4.42
| 4.42
| 4.42
| 4.42
|
|
| ###
| ###
| 0.3 |
1998-Feb-05 Thu
| 4.45
| 4.45
| 4.42
| 4.42
| 40,472
| ###
| 22.3
| 22.3
| 0.3 |
1998-Feb-04 Wed
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| 70.3
| 70.3
| 0.3 |
1998-Feb-03 Tue
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
1998-Feb-02 Mon
| 4.42
| 4.45
| 4.42
| 4.45
| 181,420
| ###
| 74.1
| 74.1
| 0.3 |
1998-Jan-30 Fri
| 4.44
| 4.44
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
1998-Jan-29 Thu
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
1998-Jan-28 Wed
| 4.4
| 4.4
| 4.4
| 4.4
| 10,680
| ###
| 71.5
| 71.5
| 0.3 |
1998-Jan-27 Tue
| ###
| 4.4
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
1998-Jan-23 Fri
| ###
| ###
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
1998-Jan-22 Thu
| 4.26
| 4.26
| 4.25
| 4.26
| 93,645
| 398,459
| ###
| ###
| 0.3 |
1998-Jan-21 Wed
| ###
| ###
| ###
| ###
| 16,825
| 0
| ###
| ###
| 0.0 |
1998-Jan-20 Tue
| ###
| ###
| 4.26
| ###
| 76,089
| ###
| ###
| ###
| 0.0 |
1998-Jan-19 Mon
| ###
| ###
| ###
| ###
| 35,955
| 0
| ###
| ###
| 0.0 |
1998-Jan-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-15 Thu
| ###
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-13 Tue
| 4.325
| ###
| 4.325
| ###
| 9,070
| ###
| 76.1
| 76.1
| 0.0 |
1998-Jan-12 Mon
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
1998-Jan-09 Fri
| ###
| ###
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
1998-Jan-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-07 Wed
| ###
| ###
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
1998-Jan-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-05 Mon
| 4.43
| 4.45
| 4.4
| 4.4
|
|
| 17.1
| 17.1
| 0.3 |
1997-Dec-31 Wed
| 4.45
| 4.45
| 4.45
| 4.45
|
|
| ###
| ###
| 0.3 |
1997-Dec-30 Tue
| 4.45
| 4.45
| 4.44
| 4.45
|
|
| ###
| ###
| 0.3 |
1997-Dec-29 Mon
| 4.45
| 4.45
| 4.45
| 4.45
|
|
| 69.8
| 69.8
| 0.3 |
1997-Dec-24 Wed
| 4.45
| 4.45
| 4.44
| 4.45
| 11,885
| 52,828
| 71.6
| 71.6
| 0.3 |
1997-Dec-23 Tue
| 4.45
| 4.45
| 4.45
| 4.45
|
|
| ###
| ###
| 0.3 |
1997-Dec-22 Mon
| 4.5
| 4.5
| 4.44
| 4.44
|
|
| 24.5
| 24.5
| 0.3 |
1997-Dec-18 Thu
| 4.85
| ###
| 4.78
| 4.78
|
|
| ###
| ###
| ### |
1997-Dec-17 Wed
| 4.8
| 4.85
| 4.8
| 4.82
|
|
| 70.8
| 70.8
| 0.3 |
1997-Dec-16 Tue
| 4.8
| 4.8
| 4.78
| 4.78
|
|
| 24.7
| 24.7
| ### |
1997-Dec-15 Mon
| 4.8
| 4.8
| 4.79
| 4.8
|
|
| ###
| ###
| 0.3 |
1997-Dec-12 Fri
| 4.8
| 4.85
| 4.8
| 4.8
|
|
| 72.1
| 72.1
| 0.3 |
1997-Dec-11 Thu
| 4.79
| 4.85
| 4.79
| 4.85
|
|
| 86.7
| 86.7
| ### |
1997-Dec-10 Wed
| 4.8
| 4.8
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
1997-Dec-09 Tue
| 4.85
| 4.85
| 4.77
| 4.77
| 140,974
| 678,084
| 15.1
| 15.1
| ### |
1997-Dec-08 Mon
| 4.83
| 4.89
| 4.78
| 4.89
| 159,678
| 772,043
| 76.7
| 76.7
| ### |
1997-Dec-05 Fri
| 4.8
| 4.8
| 4.8
| 4.8
| 43,680
| ###
| ###
| ###
| 0.3 |
1997-Dec-04 Thu
| 4.8
| 4.8
| 4.78
| 4.8
| 58,125
| ###
| 71.7
| 71.7
| 0.3 |
1997-Dec-03 Wed
| 4.8
| 4.8
| 4.8
| 4.8
| 71,248
| ###
| ###
| ###
| 0.3 |
1997-Dec-02 Tue
| 4.8
| 4.8
| 4.8
| 4.8
|
|
| 71.9
| 71.9
| 0.3 |
1997-Dec-01 Mon
| 4.8
| 4.8
| 4.76
| 4.76
|
|
| ###
| ###
| ### |
1997-Nov-28 Fri
| 4.8
| 4.8
| 4.79
| 4.8
|
|
| 69.6
| 69.6
| 0.3 |
1997-Nov-27 Thu
| 4.78
| 4.8
| 4.78
| 4.8
| 58,450
| 279,975
| 78.2
| 78.2
| 0.3 |
1997-Nov-26 Wed
| 4.8
| 4.8
| 4.8
| 4.8
|
|
| 75.0
| 75.0
| 0.3 |
1997-Nov-25 Tue
| 4.8
| 4.8
| 4.75
| 4.76
| 117,245
| 559,844
| 30.3
| 30.3
| ### |
1997-Nov-24 Mon
| 4.75
| 4.8
| 4.75
| 4.8
|
|
| ###
| ###
| 0.3 |
1997-Nov-21 Fri
| 4.8
| 4.8
| 4.79
| 4.79
|
|
| 24.3
| 24.3
| 0.3 |
1997-Nov-20 Thu
| 4.8
| 4.82
| 4.8
| 4.82
|
|
| ###
| ###
| 0.3 |
1997-Nov-19 Wed
| 4.8
| 4.85
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
1997-Nov-18 Tue
| 4.85
| 4.85
| 4.8
| 4.8
|
|
| 29.7
| 29.7
| 0.3 |
1997-Nov-17 Mon
| 4.85
| 4.85
| 4.85
| 4.85
| 17,255
| 83,686
| 77.3
| 77.3
| ### |
1997-Nov-14 Fri
| 4.85
| 4.85
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
1997-Nov-13 Thu
| 4.8
| 4.81
| 4.8
| 4.81
|
|
| ###
| ###
| ### |
1997-Nov-12 Wed
| 4.84
| 4.84
| 4.8
| 4.8
|
|
| 25.7
| 25.7
| 0.3 |
1997-Nov-11 Tue
| 4.81
| 4.85
| 4.81
| 4.85
|
|
| ###
| ###
| ### |
1997-Nov-10 Mon
| 4.75
| 4.8
| 4.75
| 4.8
| 22,650
| 108,153
| ###
| ###
| 0.3 |
1997-Nov-07 Fri
| 4.75
| 4.75
| 4.75
| 4.75
|
|
| 78.9
| 78.9
| ### |
1997-Nov-06 Thu
| 4.79
| 4.8
| 4.75
| 4.8
| 68,950
| ###
| ###
| ###
| 0.3 |
1997-Nov-05 Wed
| 4.8
| 4.8
| 4.8
| 4.8
|
|
| 71.7
| 71.7
| 0.3 |
1997-Nov-04 Tue
| 4.8
| 4.85
| 4.8
| 4.85
|
|
| 76.7
| 76.7
| ### |
1997-Nov-03 Mon
| 4.75
| 4.75
| 4.75
| 4.75
|
|
| ###
| ###
| ### |
1997-Oct-31 Fri
| 4.82
| 4.82
| 4.7
| 4.7
|
|
| 10.5
| 10.5
| 0.3 |
1997-Oct-30 Thu
| 4.85
| 4.88
| 4.82
| 4.82
|
|
| 43.5
| 43.5
| 0.3 |
1997-Oct-29 Wed
| 4.727
| 4.84
| 4.727
| 4.82
|
|
| 67.4
| 67.4
| 0.3 |
1997-Oct-28 Tue
| 4.8
| 4.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-27 Mon
| 4.8
| 4.8
| 4.8
| 4.8
|
|
| 88.0
| 88.0
| 0.3 |
1997-Oct-24 Fri
| 4.85
| 4.85
| 4.8
| 4.8
| 37,780
| 182,288
| 29.1
| 29.1
| 0.3 |
1997-Oct-23 Thu
| ###
| ###
| 4.85
| 4.85
| 31,750
| ###
| ###
| ###
| ### |
1997-Oct-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-21 Tue
| ###
| 5
| ###
| 5
| 28,050
| 70,125
| 85.9
| 85.9
| 0.4 |
1997-Oct-20 Mon
| 4.86
| ###
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-16 Thu
| ###
| ###
| ###
| ###
| 19,950
| 0
| 33.0
| 33.0
| 0.0 |
1997-Oct-15 Wed
| ###
| ###
| ###
| ###
| 16,550
| 0
| 79.5
| 79.5
| 0.0 |
1997-Oct-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-13 Mon
| 4.85
| ###
| 4.85
| ###
|
|
| 87.4
| 87.4
| 0.0 |
1997-Oct-10 Fri
| 4.85
| 4.85
| 4.85
| 4.85
|
|
| 79.4
| 79.4
| ### |
1997-Oct-09 Thu
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
1997-Oct-08 Wed
| 4.85
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-07 Tue
| ###
| ###
| ###
| ###
| 7,050
| 0
| ###
| ###
| 0.0 |
1997-Oct-06 Mon
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
1997-Oct-03 Fri
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
1997-Oct-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-01 Wed
| 4.89
| ###
| 4.89
| ###
| 23,550
| 57,579
| 67.1
| 67.1
| 0.0 |
1997-Sep-30 Tue
| 4.89
| ###
| 4.89
| 4.89
|
|
| 69.1
| 69.1
| ### |
1997-Sep-29 Mon
| 4.85
| ###
| 4.85
| ###
|
|
| 81.0
| 81.0
| 0.0 |
1997-Sep-26 Fri
| 4.88
| 4.88
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
1997-Sep-25 Thu
| 4.8
| 4.85
| 4.8
| 4.85
| 21,420
| 103,351
| 74.2
| 74.2
| ### |
1997-Sep-24 Wed
| ###
| ###
| 4.8
| 4.8
|
|
| 24.3
| 24.3
| 0.3 |
1997-Sep-23 Tue
| 4.8
| 4.8
| 4.78
| 4.8
|
|
| 75.9
| 75.9
| 0.3 |
1997-Sep-22 Mon
| 4.8
| 4.8
| 4.8
| 4.8
|
|
| 65.2
| 65.2
| 0.3 |
1997-Sep-19 Fri
| 4.85
| 4.85
| 4.83
| 4.85
|
|
| 68.9
| 68.9
| ### |
1997-Sep-18 Thu
| 4.89
| ###
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
1997-Sep-17 Wed
| 4.89
| ###
| 4.89
| 4.89
| 41,050
| ###
| 71.1
| 71.1
| ### |
1997-Sep-16 Tue
| 4.88
| 4.89
| 4.88
| 4.89
| 25,150
| 122,857
| 76.3
| 76.3
| ### |
1997-Sep-15 Mon
| 4.86
| 4.86
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
1997-Sep-12 Fri
| 4.88
| 4.88
| 4.85
| 4.85
|
|
| 34.1
| 34.1
| ### |
1997-Sep-11 Thu
| 4.85
| 4.88
| 4.85
| 4.88
|
|
| 74.0
| 74.0
| 0.3 |
1997-Sep-10 Wed
| 4.88
| ###
| 4.88
| ###
|
|
| 73.5
| 73.5
| 0.0 |
1997-Sep-09 Tue
| 4.88
| 4.88
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
1997-Sep-08 Mon
| 4.88
| ###
| 4.88
| ###
|
|
| 70.8
| 70.8
| 0.0 |
1997-Sep-05 Fri
| 4.86
| 4.88
| 4.86
| 4.88
|
|
| ###
| ###
| 0.3 |
1997-Sep-04 Thu
| ###
| ###
| 4.88
| ###
|
|
| 73.8
| 73.8
| 0.0 |
1997-Sep-03 Wed
| 4.89
| ###
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-02 Tue
| 4.88
| ###
| 4.88
| ###
|
|
| 78.6
| 78.6
| 0.0 |
1997-Sep-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-29 Fri
| 4.85
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-28 Thu
| 4.88
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-27 Wed
| 4.88
| 4.88
| 4.85
| 4.85
| 9,550
| ###
| ###
| ###
| ### |
1997-Aug-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-25 Mon
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
1997-Aug-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-21 Thu
| ###
| ###
| ###
| ###
| 27,179
| 0
| ###
| ###
| 0.0 |
1997-Aug-20 Wed
| ###
| ###
| ###
| ###
| 23,988
| 0
| 74.0
| 74.0
| 0.0 |
1997-Aug-19 Tue
| ###
| ###
| ###
| ###
| 27,985
| 0
| ###
| ###
| 0.0 |
1997-Aug-18 Mon
| ###
| ###
| ###
| ###
|
|
| 64.2
| 64.2
| 0.0 |
1997-Aug-15 Fri
| ###
| ###
| ###
| ###
| 25,980
| 0
| ###
| ###
| 0.0 |
1997-Aug-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-13 Wed
| ###
| ###
| ###
| ###
| 38,750
| 0
| 84.8
| 84.8
| 0.0 |
1997-Aug-12 Tue
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
1997-Aug-11 Mon
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
1997-Aug-08 Fri
| ###
| ###
| ###
| ###
| 22,882
| 0
| ###
| ###
| 0.0 |
1997-Aug-07 Thu
| 4.958
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-06 Wed
| ###
| ###
| ###
| ###
| 19,182
| 0
| ###
| ###
| 0.0 |
1997-Aug-05 Tue
| ###
| ###
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
1997-Aug-04 Mon
| ###
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-01 Fri
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
1997-Jul-31 Thu
| ###
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-29 Tue
| 4.85
| ###
| 4.85
| ###
|
|
| 76.1
| 76.1
| 0.0 |
1997-Jul-28 Mon
| 4.86
| 4.86
| 4.85
| 4.85
|
|
| 22.6
| 22.6
| ### |
1997-Jul-25 Fri
| 4.88
| ###
| 4.88
| 4.88
|
|
| ###
| ###
| 0.3 |
1997-Jul-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-23 Wed
| 4.842
| 4.89
| 4.8
| 4.89
|
|
| 78.9
| 78.9
| ### |
1997-Jul-22 Tue
| 4.85
| 4.85
| 4.82
| 4.84
|
|
| ###
| ###
| 0.3 |
1997-Jul-21 Mon
| 4.82
| 4.82
| 4.81
| 4.81
|
|
| 38.7
| 38.7
| ### |
1997-Jul-18 Fri
| 4.85
| 4.87
| 4.81
| 4.83
|
|
| 23.9
| 23.9
| 0.3 |
1997-Jul-17 Thu
| 4.88
| 4.88
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
1997-Jul-16 Wed
| ###
| ###
| 4.88
| 4.88
|
|
| ###
| ###
| 0.3 |
1997-Jul-15 Tue
| 4.82
| ###
| 4.82
| 4.89
|
|
| 89.4
| 89.4
| ### |
1997-Jul-14 Mon
| ###
| ###
| 4.82
| 4.82
|
|
| ###
| ###
| 0.3 |
1997-Jul-11 Fri
| 4.89
| ###
| 4.89
| ###
|
|
| 67.3
| 67.3
| 0.0 |
1997-Jul-10 Thu
| 4.87
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-09 Wed
| 4.89
| ###
| 4.87
| 4.89
|
|
| 58.6
| 58.6
| ### |
1997-Jul-08 Tue
| ###
| ###
| 4.81
| 4.89
|
|
| ###
| ###
| ### |
1997-Jul-07 Mon
| 5
| 5
| 4.75
| 4.85
|
|
| ###
| ###
| ### |
|