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

Currently Sat 24-May-18 09:23:13 PM AEST

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

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

(CBA) COMMONWEALTH BANK OF AUSTRALIA Daily Prices Page 3...

     Prev Section TOC    Company Info for CBA    Limits Next Section


Company Details for (CBA) COMMONWEALTH BANK OF AUSTRALIA

Listing Code CBA
Listing Name COMMONWEALTH BANK OF AUSTRALIA
GICS Sector Banks
ISIN Name COMMONWEALTH BANK.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CBA7


Maximum Price date available .. Friday 17th May 2024
Latest price with VOLUME for CBA .. Thursday 16th May 2024

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 9.74 ### 0.0
MAX 122.55 35,420,721 94.7


Font Format Legend

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


<< Previous 1 2 3


End of day Prices (full format),

2400 Days for (CBA) COMMONWEALTH BANK OF AUSTRALIA
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
5.75
2005-Feb-25 Fri ### ### ### ### 5,529,251 0 81.4 81.4 0.0
2005-Feb-24 Thu 35.55 ### 35.26 35.4 3,491,425 61,553,822 40.1 40.1 2.5
2005-Feb-23 Wed 35.76 ### 35.56 ### 3,917,428 ### 41.7 41.7 0.0
2005-Feb-22 Tue ### ### 35.83 35.89 2,476,851 44,372,785 40.6 40.6 ###
2005-Feb-21 Mon ### 35.87 ### 35.74 4,340,480 ### ### ### 2.6
2005-Feb-18 Fri ### ### 34.82 ### 74.5 74.5 0.0
2005-Feb-17 Thu ### 35.49 ### ### 2,771,886 ### ### ### 0.0
2005-Feb-16 Wed 35.72 ### 35.4 35.49 3,404,441 ### ### ### ###
2005-Feb-15 Tue ### 35.75 35.21 ### 3,406,349 ### ### ### 0.0
2005-Feb-14 Mon ### ### 35.28 ### 30.6 30.6 0.0
2005-Feb-11 Fri ### ### 36.53 ### 18.9 18.9 0.0
2005-Feb-10 Thu ### 37.24 ### ### 9,728,620 ### ### ### 0.0
2005-Feb-09 Wed ### 35.76 ### 35.76 ### ### 2.6
2005-Feb-08 Tue ### 34.7 ### 34.43 3,779,270 ### 34.2 34.2 ###
2005-Feb-07 Mon 34.47 34.78 34.44 34.75 3,014,522 ### ### ### 2.5
2005-Feb-04 Fri ### 34.41 ### ### 76.6 76.6 0.0
2005-Feb-03 Thu ### ### ### ### ### ### 0.0
2005-Feb-02 Wed 33.8 ### 33.7 ### 74.5 74.5 0.0
2005-Feb-01 Tue 33.71 33.8 33.56 33.7 35.8 35.8 2.4
2005-Jan-31 Mon 33.5 ### 33.47 33.52 4,478,572 ### ### ### 2.4
2005-Jan-28 Fri ### 33.49 ### ### 14,523,842 ### 70.6 70.6 0.0
2005-Jan-27 Thu 32.78 ### 32.74 ### 5,831,885 95,467,957 77.2 77.2 0.0
2005-Jan-25 Tue ### 32.7 32.55 32.56 35.2 35.2 2.3
2005-Jan-24 Mon 32.56 ### 32.45 32.51 34.9 34.9 2.3
2005-Jan-21 Fri ### ### ### ### 73.9 73.9 0.0
2005-Jan-20 Thu ### ### ### ### 81.3 81.3 0.0
2005-Jan-19 Wed 32.2 ### ### ### 3,561,143 0 ### ### 0.0
2005-Jan-18 Tue ### 32.54 ### ### 3,984,341 64,825,228 ### ### 0.0
2005-Jan-17 Mon 32.4 32.47 ### 32.41 ### ### ###
2005-Jan-14 Fri ### 32.42 32.21 ### 72.0 72.0 0.0
2005-Jan-13 Thu 32.7 32.75 32.4 32.44 2,495,055 ### ### ### 2.3
2005-Jan-12 Wed ### ### 32.5 ### 70.1 70.1 0.0
2005-Jan-11 Tue ### 32.8 ### ### 70.4 70.4 0.0
2005-Jan-10 Mon 32.4 ### ### ### 2,025,681 0 ### ### 0.0
2005-Jan-07 Fri 32.26 32.5 32.26 32.42 2,218,658 71,840,146 ### ### 2.3
2005-Jan-06 Thu 32.23 ### ### 32.24 1,949,579 0 ### ### 2.3
2005-Jan-05 Wed ### 32.24 ### 32.21 ### ### ###
2005-Jan-04 Tue ### 32.2 ### ### 982,046 15,810,940 69.7 69.7 0.0
2004-Dec-31 Fri ### ### ### ### 883,827 0 ### ### 0.0
2004-Dec-30 Thu ### 32.2 ### ### ### ### 0.0
2004-Dec-29 Wed ### ### ### ### 25.9 25.9 0.0
2004-Dec-24 Fri ### ### ### ### 7,718,648 0 ### ### 0.0
2004-Dec-23 Thu 31.81 ### 31.73 ### 71.5 71.5 0.0
2004-Dec-22 Wed 31.88 ### 31.75 31.75 28.9 28.9 2.3
2004-Dec-21 Tue 31.85 31.87 31.7 31.75 ### ### 2.3
2004-Dec-20 Mon 31.74 31.85 ### 31.85 1,599,944 ### 73.8 73.8 2.3
2004-Dec-17 Fri 31.7 31.8 31.51 31.75 ### ### 2.3
2004-Dec-16 Thu 31.8 31.83 ### 31.74 ### ### 2.3
2004-Dec-15 Wed ### ### ### 31.55 2,829,643 0 76.0 76.0 ###
2004-Dec-14 Tue 31.25 31.25 ### ### 1,629,387 25,459,171 35.4 35.4 0.0
2004-Dec-13 Mon 31.2 31.25 ### ### 1,192,853 18,638,328 38.5 38.5 0.0
2004-Dec-10 Fri ### 31.45 ### ### 2,354,282 37,021,084 ### ### 0.0
2004-Dec-09 Thu 31.25 31.5 ### 31.23 2,844,522 44,801,221 38.2 38.2 ###
2004-Dec-08 Wed ### 31.57 31.25 31.26 ### ### 2.2
2004-Dec-07 Tue 31.43 ### ### ### 2,114,474 0 44.0 44.0 0.0
2004-Dec-06 Mon 31.58 31.72 31.41 31.43 36.1 36.1 2.2
2004-Dec-03 Fri ### ### 31.26 31.58 ### ### 2.3
2004-Dec-02 Thu ### 31.51 31.2 31.23 4,148,981 ### ### ### ###
2004-Dec-01 Wed ### 31.47 ### 31.21 2,853,773 ### 38.6 38.6 ###
2004-Nov-30 Tue 31.4 31.5 ### 31.41 3,177,687 50,048,570 ### ### ###
2004-Nov-29 Mon 31.73 31.79 31.4 31.47 3,692,525 116,665,327 ### ### 2.2
2004-Nov-26 Fri 31.74 31.88 ### ### 4,849,349 77,298,623 ### ### 0.0
2004-Nov-25 Thu ### ### 31.7 31.74 2,711,256 ### ### ### 2.3
2004-Nov-24 Wed 31.87 ### 31.8 31.88 63.5 63.5 2.3
2004-Nov-23 Tue 31.88 ### ### 31.82 1,391,984 0 ### ### 2.3
2004-Nov-22 Mon ### ### ### 31.74 2,925,349 0 ### ### 2.3
2004-Nov-19 Fri 32.25 32.25 ### ### 29.9 29.9 0.0
2004-Nov-18 Thu ### ### 31.88 ### 70.9 70.9 0.0
2004-Nov-17 Wed ### ### 31.74 31.89 1,819,344 28,872,989 33.0 33.0 2.3
2004-Nov-16 Tue ### ### 31.74 ### 2,424,754 38,480,845 38.2 38.2 0.0
2004-Nov-15 Mon ### 31.84 ### 31.83 73.0 73.0 ###
2004-Nov-12 Fri 31.75 ### 31.52 ### 1,702,182 26,826,388 ### ### 0.0
2004-Nov-11 Thu 31.85 31.89 31.73 31.73 1,640,080 52,170,944 ### ### ###
2004-Nov-10 Wed 31.8 ### ### 31.77 2,054,545 0 30.7 30.7 ###
2004-Nov-09 Tue ### ### ### 31.8 2,167,858 0 29.7 29.7 ###
2004-Nov-08 Mon 31.82 ### 31.7 31.8 1,605,823 ### ### ### ###
2004-Nov-05 Fri 31.89 ### 31.72 31.88 ### ### 2.3
2004-Nov-04 Thu ### 32.22 31.81 31.85 24.8 24.8 2.3
2004-Nov-03 Wed ### ### ### ### 67.7 67.7 0.0
2004-Nov-02 Tue 32.21 ### 31.73 ### 25.2 25.2 0.0
2004-Nov-01 Mon 32.24 ### ### ### ### ### 0.0
2004-Oct-29 Fri ### 32.23 ### ### 14,253,373 ### 31.7 31.7 0.0
2004-Oct-28 Thu 31.71 ### 31.55 31.88 ### ### 2.3
2004-Oct-27 Wed 31.49 ### ### ### 3,588,440 0 68.0 68.0 0.0
2004-Oct-26 Tue ### ### 30.87 31.2 3,405,784 52,568,276 77.8 77.8 2.2
2004-Oct-25 Mon ### 31.26 30.85 30.87 26.3 26.3 ###
2004-Oct-22 Fri ### 31.43 31.28 ### 1,528,971 47,940,885 ### ### 0.0
2004-Oct-21 Thu ### 31.53 ### 31.43 1,548,170 ### ### ### 2.2
2004-Oct-20 Wed ### 31.54 31.28 31.45 ### ### ###
2004-Oct-19 Tue 30.86 31.27 30.79 31.25 81.0 81.0 2.2
2004-Oct-18 Mon ### ### 30.83 ### 3,312,743 ### 26.5 26.5 0.0
2004-Oct-15 Fri ### ### 30.85 ### ### ### 0.0
2004-Oct-14 Thu ### ### 30.8 ### 5,095,759 78,474,688 73.6 73.6 0.0
2004-Oct-13 Wed 30.54 30.79 30.5 30.75 3,052,954 93,557,775 70.1 70.1 ###
2004-Oct-12 Tue 30.28 30.48 30.24 30.46 2,680,621 81,383,653 69.8 69.8 2.2
2004-Oct-11 Mon 30.23 ### ### 30.2 32.2 32.2 2.2
2004-Oct-08 Fri 30.2 ### ### 30.2 2,519,020 0 69.5 69.5 2.2
2004-Oct-07 Thu 30.2 30.44 ### ### 72.9 72.9 0.0
2004-Oct-06 Wed 30.75 30.85 30.43 30.45 2,179,578 ### ### ### 2.2
2004-Oct-05 Tue 30.8 ### ### 30.71 ### ### ###
2004-Oct-04 Mon ### 30.82 ### 30.8 1,903,949 29,339,854 ### ### 2.2
2004-Oct-01 Fri ### ### 30.29 30.5 ### ### 2.2
2004-Sep-30 Thu ### 30.24 ### ### 4,389,078 66,362,859 ### ### 0.0
2004-Sep-29 Wed 29.85 ### ### 29.78 2,227,753 0 27.6 27.6 2.1
2004-Sep-28 Tue 29.85 29.85 29.58 29.79 ### ### 2.1
2004-Sep-27 Mon 29.81 ### 29.54 ### ### ### 0.0
2004-Sep-24 Fri ### ### 29.8 29.85 32.4 32.4 2.1
2004-Sep-23 Thu ### ### 29.83 ### 71.2 71.2 0.0
2004-Sep-22 Wed 29.86 ### 29.82 ### 2,882,878 ### ### ### 0.0
2004-Sep-21 Tue ### 29.83 29.53 29.78 ### ### 2.1
2004-Sep-20 Mon 29.55 29.78 29.46 ### 2,275,189 ### 73.5 73.5 0.0
2004-Sep-17 Fri 29.58 29.7 29.4 29.51 2,211,129 ### ### ### 2.1
2004-Sep-16 Thu ### ### ### 29.57 ### ### 2.1
2004-Sep-15 Wed ### ### ### ### 3,450,352 0 ### ### 0.0
2004-Sep-14 Tue ### ### ### ### 20.3 20.3 0.0
2004-Sep-13 Mon 29.8 ### 29.8 ### ### ### 0.0
2004-Sep-10 Fri ### ### 29.81 29.81 2,359,079 35,162,072 ### ### ###
2004-Sep-09 Thu ### 30.25 ### ### 1,533,424 ### 29.8 29.8 0.0
2004-Sep-08 Wed 30.2 ### ### ### 1,781,377 0 30.4 30.4 0.0
2004-Sep-07 Tue 30.24 30.4 ### ### 1,398,952 21,264,070 ### ### 0.0
2004-Sep-06 Mon 30.28 ### 30.21 30.24 ### ### ###
2004-Sep-03 Fri ### ### ### ### 20.9 20.9 0.0
2004-Sep-02 Thu ### 30.74 30.45 ### 2,228,286 ### ### ### 0.0
2004-Sep-01 Wed ### 30.58 30.29 30.52 4,880,382 148,534,426 75.4 75.4 ###
2004-Aug-31 Tue 30.27 30.42 30.2 30.2 32.3 32.3 2.2
2004-Aug-30 Mon 30.27 30.48 ### 30.29 ### ### ###
2004-Aug-27 Fri ### 30.4 ### 30.29 72.6 72.6 ###
2004-Aug-26 Thu 29.74 ### 29.73 ### ### ### 0.0
2004-Aug-25 Wed ### ### ### 29.7 26.3 26.3 ###
2004-Aug-24 Tue 29.73 29.83 ### 29.82 71.2 71.2 ###
2004-Aug-23 Mon 29.53 29.71 29.53 ### 69.5 69.5 0.0
2004-Aug-20 Fri 29.2 29.45 ### 29.4 5,985,029 88,129,552 70.8 70.8 ###
2004-Aug-19 Thu ### ### 28.79 ### 5,987,545 ### ### ### 0.0
2004-Aug-18 Wed ### ### 28.87 28.87 6,807,679 98,268,846 ### ### 2.1
2004-Aug-17 Tue ### ### ### ### 17.9 17.9 0.0
2004-Aug-16 Mon 29.77 29.8 29.49 29.49 27.5 27.5 ###
2004-Aug-13 Fri 30.86 ### 30.78 30.82 34.5 34.5 ###
2004-Aug-12 Thu ### ### 30.83 ### 32.1 32.1 0.0
2004-Aug-11 Wed ### ### ### ### ### ### 0.0
2004-Aug-10 Tue 31.25 ### ### ### 3,668,355 0 ### ### 0.0
2004-Aug-09 Mon ### ### ### ### 3,002,220 0 ### ### 0.0
2004-Aug-06 Fri ### 31.47 ### ### ### ### 0.0
2004-Aug-05 Thu ### 31.73 ### 31.4 2,479,540 ### ### ### 2.2
2004-Aug-04 Wed ### 31.71 31.55 ### 2,219,086 ### ### ### 0.0
2004-Aug-03 Tue 31.52 ### 31.47 ### 2,175,241 ### ### ### 0.0
2004-Aug-02 Mon ### 31.5 31.22 31.41 70.0 70.0 ###
2004-Jul-30 Fri ### 31.45 ### 31.22 10,104,048 158,886,154 ### ### 2.2
2004-Jul-29 Thu ### 31.24 ### ### ### ### 0.0
2004-Jul-28 Wed 31.2 31.29 ### ### 2,991,785 46,806,476 ### ### 0.0
2004-Jul-27 Tue ### ### ### ### 4,140,089 0 24.3 24.3 0.0
2004-Jul-26 Mon 30.85 31.4 30.83 ### 86.2 86.2 0.0
2004-Jul-23 Fri ### ### 30.85 30.85 ### ### ###
2004-Jul-22 Thu ### ### 30.8 ### 4,428,826 68,203,920 ### ### 0.0
2004-Jul-21 Wed ### 31.58 ### ### 5,898,477 93,136,951 ### ### 0.0
2004-Jul-20 Tue 31.75 31.8 31.29 ### 5,144,052 162,269,120 25.3 25.3 0.0
2004-Jul-19 Mon ### ### 31.77 31.84 ### ### 2.3
2004-Jul-16 Fri 31.88 ### 31.81 ### 70.7 70.7 0.0
2004-Jul-15 Thu 32.4 32.45 ### ### 5,461,675 88,615,676 25.2 25.2 0.0
2004-Jul-14 Wed ### 32.71 32.45 ### ### ### 0.0
2004-Jul-13 Tue 32.86 ### ### ### 3,845,784 0 ### ### 0.0
2004-Jul-12 Mon 32.71 32.89 32.7 32.85 2,189,129 71,792,485 ### ### ###
2004-Jul-09 Fri 32.45 32.71 32.45 32.71 ### ### ###
2004-Jul-08 Thu ### 32.5 ### 32.46 ### ### 2.3
2004-Jul-07 Wed 32.2 32.25 ### ### 4,244,229 ### ### ### 0.0
2004-Jul-06 Tue 32.21 ### ### 32.23 ### ### 2.3
2004-Jul-05 Mon ### ### ### ### 2,905,472 0 ### ### 0.0
2004-Jul-02 Fri ### 32.25 ### ### ### ### 0.0
2004-Jul-01 Thu ### ### ### 32.22 5,756,427 0 ### ### ###
2004-Jun-30 Wed 32.58 32.71 32.52 32.58 2,926,252 ### ### ### 2.3
2004-Jun-29 Tue ### 32.78 32.58 ### 70.7 70.7 0.0
2004-Jun-28 Mon 32.85 32.87 32.58 ### ### ### 0.0
2004-Jun-25 Fri 33.2 33.27 ### ### ### ### 0.0
2004-Jun-24 Thu ### 33.26 ### 33.26 2,942,224 48,929,185 80.2 80.2 2.4
2004-Jun-23 Wed ### ### ### ### 30.7 30.7 0.0
2004-Jun-22 Tue ### ### ### ### ### ### 0.0
2004-Jun-21 Mon ### ### 32.75 ### 74.9 74.9 0.0
2004-Jun-18 Fri ### ### 32.46 32.79 3,286,224 ### 72.8 72.8 2.3
2004-Jun-17 Thu 32.7 32.74 32.51 32.55 8,015,548 261,507,253 ### ### 2.3
2004-Jun-16 Wed 32.8 32.88 32.55 ### 25.7 25.7 0.0
2004-Jun-15 Tue ### ### ### ### 1,890,043 0 ### ### 0.0
2004-Jun-14 Mon ### 32.88 32.58 32.79 76.7 76.7 2.3
2004-Jun-11 Fri ### 32.88 32.58 32.79 76.8 76.8 2.3
2004-Jun-10 Thu 32.55 32.72 32.47 32.58 2,993,758 97,581,542 ### ### 2.3
2004-Jun-09 Wed 32.85 ### 32.59 32.71 4,152,186 67,659,870 ### ### ###
2004-Jun-08 Tue 33.4 33.48 32.84 ### 1,863,689 61,799,927 21.7 21.7 0.0
2004-Jun-07 Mon ### ### ### ### 1,736,882 0 ### ### 0.0
2004-Jun-04 Fri ### ### 32.86 ### 72.9 72.9 0.0
2004-Jun-03 Thu ### ### 32.88 ### ### ### 0.0
2004-Jun-02 Wed 32.75 ### 32.75 ### ### ### 0.0
2004-Jun-01 Tue 32.5 32.8 32.4 32.71 79.3 79.3 ###
2004-May-31 Mon ### ### 32.5 32.55 2,560,852 41,613,845 ### ### 2.3
2004-May-28 Fri ### ### 32.83 32.88 ### ### 2.3
2004-May-27 Thu 32.7 ### ### ### 2,989,729 0 69.1 69.1 0.0
2004-May-26 Wed 32.56 32.85 32.53 32.7 ### ### 2.3
2004-May-25 Tue 32.48 32.59 32.24 32.5 ### ### ###
2004-May-24 Mon 32.24 ### 32.2 32.56 ### ### 2.3
2004-May-21 Fri ### 32.26 31.88 32.23 76.9 76.9 2.3
2004-May-20 Thu ### ### 31.51 31.85 3,553,740 55,989,173 ### ### 2.3
2004-May-19 Wed 31.29 31.59 ### 31.56 ### ### 2.3
2004-May-18 Tue 30.85 31.27 30.8 ### 1,818,684 56,442,857 ### ### 0.0
2004-May-17 Mon 30.89 ### 30.8 30.89 ### ### ###
2004-May-14 Fri ### 31.2 30.75 30.82 2,717,623 84,178,372 23.5 23.5 ###
2004-May-13 Thu ### ### ### 31.2 1,832,373 0 ### ### 2.2
2004-May-12 Wed ### ### ### ### 78.5 78.5 0.0
2004-May-11 Tue ### ### ### ### 82.3 82.3 0.0
2004-May-10 Mon ### ### 30.7 30.8 2,493,186 ### ### ### 2.2
2004-May-07 Fri ### 31.28 30.85 ### 2,812,779 87,378,979 ### ### 0.0
2004-May-06 Thu ### ### ### ### ### ### 0.0
2004-May-05 Wed 31.25 31.55 31.24 ### 2,973,021 ### ### ### 0.0
2004-May-04 Tue 31.5 ### 31.28 ### 31.9 31.9 0.0
2004-May-03 Mon ### 31.51 ### 31.46 1,810,146 28,518,850 85.3 85.3 2.2
2004-Apr-30 Fri ### ### ### 31.25 ### ### 2.2
2004-Apr-29 Thu ### 31.45 ### ### 85.8 85.8 0.0
2004-Apr-28 Wed ### ### ### ### 2,050,051 0 ### ### 0.0
2004-Apr-27 Tue 31.74 ### 31.52 31.55 1,883,243 ### ### ### ###
2004-Apr-26 Mon 31.73 ### 31.71 31.76 323,982 ### 78.2 78.2 2.3
2004-Apr-23 Fri ### ### 31.75 31.8 2,618,024 ### ### ### ###
2004-Apr-22 Thu 32.2 32.24 31.7 31.77 ### ### ###
2004-Apr-21 Wed ### ### 31.88 ### 1,516,782 ### ### ### 0.0
2004-Apr-20 Tue 31.8 ### 31.7 ### 1,633,320 25,888,122 78.0 78.0 0.0
2004-Apr-19 Mon 31.75 31.84 31.52 ### 1,506,074 47,712,424 35.8 35.8 0.0
2004-Apr-16 Fri ### ### 31.7 31.72 2,992,083 ### ### ### 2.3
2004-Apr-15 Thu ### 32.27 ### ### 38.9 38.9 0.0
2004-Apr-14 Wed ### 32.22 ### ### ### ### 0.0
2004-Apr-13 Tue ### ### ### ### 31.2 31.2 0.0
2004-Apr-08 Thu 32.5 32.51 ### 32.45 1,410,429 22,926,523 ### ### 2.3
2004-Apr-07 Wed 32.7 32.79 32.51 32.54 33.5 33.5 2.3
2004-Apr-06 Tue 32.85 ### 32.72 32.75 35.9 35.9 ###
2004-Apr-05 Mon 32.75 32.75 32.42 ### ### ### 0.0
2004-Apr-02 Fri ### 33.42 ### ### 6,287,421 ### ### ### 0.0
2004-Apr-01 Thu ### 33.54 33.26 33.51 2,735,170 91,354,678 ### ### ###
2004-Mar-31 Wed ### 33.43 ### ### ### ### 0.0
2004-Mar-30 Tue 33.2 33.27 ### 33.25 ### ### 2.4
2004-Mar-29 Mon 33.25 33.29 ### ### ### ### 0.0
2004-Mar-26 Fri ### ### ### 33.22 5,940,627 0 70.6 70.6 2.4
2004-Mar-25 Thu 32.55 ### 32.4 ### ### ### 0.0
2004-Mar-24 Wed 32.26 32.5 ### 32.5 2,193,845 35,649,981 ### ### ###
2004-Mar-23 Tue 32.29 32.55 32.2 ### 2,833,221 91,725,529 ### ### 0.0
2004-Mar-22 Mon 32.55 ### 32.26 32.43 2,505,446 40,412,843 ### ### ###
2004-Mar-19 Fri ### ### 32.55 32.7 ### ### 2.3
2004-Mar-18 Thu ### ### ### 32.85 22.9 22.9 ###
2004-Mar-17 Wed 32.47 ### 32.47 ### 2,940,148 ### ### ### 0.0
2004-Mar-16 Tue 32.4 ### 32.28 ### 2,399,056 ### ### ### 0.0
2004-Mar-15 Mon 32.51 32.58 32.4 32.46 ### ### 2.3
2004-Mar-12 Fri ### 32.56 ### 32.55 2,522,720 41,069,881 73.9 73.9 2.3
2004-Mar-11 Thu 32.4 32.58 32.24 32.55 2,597,684 ### 75.0 75.0 2.3
2004-Mar-10 Wed 32.25 32.47 ### 32.4 2,649,745 ### ### ### 2.3
2004-Mar-09 Tue ### 32.4 ### 32.4 81.4 81.4 2.3
2004-Mar-08 Mon 31.82 ### 31.82 ### 1,774,582 ### 74.5 74.5 0.0
2004-Mar-05 Fri ### 36.43 ### 36.43 1,971,854 35,917,320 73.9 73.9 2.6
2004-Mar-04 Thu 31.55 ### 31.55 31.77 73.7 73.7 ###
2004-Mar-03 Wed ### ### ### 31.72 ### ### 2.3
2004-Mar-02 Tue ### ### ### ### 2,286,824 0 ### ### 0.0
2004-Mar-01 Mon 31.7 ### ### ### 2,682,755 0 ### ### 0.0
2004-Feb-27 Fri ### ### ### ### 78.5 78.5 0.0
2004-Feb-26 Thu 31.25 31.4 31.25 31.4 ### ### 2.2
2004-Feb-25 Wed ### 31.45 ### 31.4 78.3 78.3 2.2
2004-Feb-24 Tue ### ### ### ### 2,128,987 0 34.7 34.7 0.0
2004-Feb-23 Mon 31.57 31.57 31.27 ### 2,586,455 ### 32.5 32.5 0.0
2004-Feb-20 Fri 31.49 ### 31.49 31.59 70.9 70.9 ###
2004-Feb-19 Thu 31.46 ### 31.46 ### 1,675,223 26,351,257 ### ### 0.0
2004-Feb-18 Wed 31.53 ### 31.5 31.59 66.9 66.9 ###
2004-Feb-17 Tue 31.28 31.45 31.25 31.41 3,212,286 ### 69.3 69.3 ###
2004-Feb-16 Mon ### ### 31.22 31.27 28,508,125 ### ### ### ###
2004-Feb-13 Fri ### 32.23 ### 32.2 70.1 70.1 ###
2004-Feb-12 Thu ### 32.25 31.83 32.21 ### ### ###
2004-Feb-11 Wed ### 31.77 ### ### 9,776,657 ### ### ### 0.0
2004-Feb-10 Tue 30.89 ### 30.85 ### 3,180,126 49,053,443 ### ### 0.0
2004-Feb-09 Mon ### ### ### 30.87 4,534,726 0 ### ### ###
2004-Feb-06 Fri 30.4 ### 30.4 30.59 1,742,741 ### ### ### 2.2
2004-Feb-05 Thu 30.45 30.47 ### 30.4 35.2 35.2 ###
2004-Feb-04 Wed 30.51 30.55 ### 30.41 35.7 35.7 2.2
2004-Feb-03 Tue ### 30.5 ### 30.44 2,009,554 ### ### ### 2.2
2004-Feb-02 Mon 30.51 30.72 ### ### 2,151,023 ### ### ### 0.0
2004-Jan-30 Fri 30.45 ### ### 30.51 ### ### ###
2004-Jan-29 Thu ### ### ### 30.29 ### ### ###
2004-Jan-28 Wed ### 30.52 ### ### 38.4 38.4 0.0
2004-Jan-27 Tue ### ### ### ### 3,307,858 0 ### ### 0.0
2004-Jan-23 Fri 30.85 ### 30.79 ### 65.8 65.8 0.0
2004-Jan-22 Thu 30.74 ### 30.7 ### 2,619,346 ### 70.8 70.8 0.0
2004-Jan-21 Wed 30.45 30.72 ### ### ### ### 0.0
2004-Jan-20 Tue 30.51 30.52 ### 30.45 2,996,772 45,730,740 31.3 31.3 2.2
2004-Jan-19 Mon ### 30.74 30.52 30.57 2,654,287 ### ### ### ###
2004-Jan-16 Fri 30.89 ### 30.51 ### ### ### 0.0
2004-Jan-15 Thu ### ### 30.75 30.89 29.3 29.3 ###
2004-Jan-14 Wed 30.78 ### ### ### 2,562,757 0 75.6 75.6 0.0
2004-Jan-13 Tue 30.58 30.8 30.55 30.8 3,761,875 ### ### ### 2.2
2004-Jan-12 Mon ### ### ### 30.55 73.7 73.7 2.2
2004-Jan-09 Fri ### ### ### 30.5 ### ### 2.2
2004-Jan-08 Thu 29.85 30.29 29.81 30.24 5,929,641 ### ### ### ###
2004-Jan-07 Wed 29.57 29.76 29.5 29.76 77.1 77.1 2.1
2004-Jan-06 Tue 29.4 29.55 ### 29.5 1,742,826 25,750,254 ### ### 2.1
2004-Jan-05 Mon 29.42 29.45 29.2 29.28 1,624,173 47,628,873 34.3 34.3 ###
2004-Jan-02 Fri 29.45 29.55 29.41 29.52 353,823 ### ### ### 2.1
2003-Dec-31 Wed 29.55 29.58 29.42 29.45 22.5 22.5 ###
2003-Dec-30 Tue 29.48 29.55 29.41 29.45 1,115,856 ### 24.0 24.0 ###
2003-Dec-29 Mon ### ### ### ### 74.9 74.9 0.0
2003-Dec-24 Wed ### ### ### ### 74.6 74.6 0.0
2003-Dec-23 Tue 28.75 ### 28.71 ### 1,214,724 ### ### ### 0.0
2003-Dec-22 Mon 28.79 28.84 ### 28.83 763,074 11,003,527 ### ### ###
2003-Dec-19 Fri 28.83 28.84 28.58 28.79 ### ### ###
2003-Dec-18 Thu ### ### ### 28.7 ### ### ###
2003-Dec-17 Wed 28.58 28.78 28.51 28.78 ### ### 2.1
2003-Dec-16 Tue ### 28.53 ### 28.5 2,183,746 ### ### ### 2.0
2003-Dec-15 Mon 28.44 28.54 28.4 28.5 71.8 71.8 2.0
2003-Dec-12 Fri 28.23 28.44 28.2 ### ### ### 0.0
2003-Dec-11 Thu ### 28.41 ### ### 2,616,427 37,166,345 ### ### 0.0
2003-Dec-10 Wed ### 28.48 ### 28.41 78.3 78.3 ###
2003-Dec-09 Tue ### 28.56 ### 28.42 78.3 78.3 ###
2003-Dec-08 Mon ### ### ### 28.26 74.9 74.9 2.0
2003-Dec-05 Fri ### ### 27.82 ### 2,290,723 31,863,956 ### ### 0.0
2003-Dec-04 Thu 27.79 28 27.7 ### 3,026,684 84,293,149 74.9 74.9 0.0
2003-Dec-03 Wed 27.2 27.78 ### ### 82.5 82.5 0.0
2003-Dec-02 Tue 27.25 ### ### 27.2 3,690,325 0 ### ### 1.9
2003-Dec-01 Mon 27.56 27.57 ### 27.27 3,530,740 48,671,250 ### ### 1.9
2003-Nov-28 Fri 27.89 27.89 27.57 ### 3,886,383 ### ### ### 0.0
2003-Nov-27 Thu ### ### ### ### 1,789,428 0 67.7 67.7 0.0
2003-Nov-26 Wed ### ### 27.85 ### 1,491,120 20,763,846 ### ### 0.0
2003-Nov-25 Tue ### ### ### ### 1,893,152 0 34.7 34.7 0.0
2003-Nov-24 Mon ### ### 27.75 ### 1,721,443 23,885,021 73.7 73.7 0.0
2003-Nov-21 Fri ### 28 ### 27.85 76.7 76.7 ###
2003-Nov-20 Thu 27.81 ### 27.81 ### 2,280,745 31,713,759 73.4 73.4 0.0
2003-Nov-19 Wed 27.53 ### 27.52 27.8 76.6 76.6 2.0
2003-Nov-18 Tue ### ### ### ### 78.7 78.7 0.0
2003-Nov-17 Mon ### ### 27.46 27.58 2,700,447 ### 43.8 43.8 ###
2003-Nov-14 Fri 27.76 27.89 27.55 ### 2,935,577 ### ### ### 0.0
2003-Nov-13 Thu 27.5 27.77 27.5 27.71 3,943,287 ### ### ### ###
2003-Nov-12 Wed ### 27.58 27 27.5 3,832,874 ### ### ### 2.0
2003-Nov-11 Tue 27.2 ### 27 ### ### ### 0.0
2003-Nov-10 Mon 27.54 27.59 27.25 27.4 2,274,274 ### 34.6 34.6 2.0
2003-Nov-07 Fri 27.7 27.7 27.54 27.58 2,429,251 ### ### ### ###
2003-Nov-06 Thu 27.56 ### 27.48 27.54 5,146,271 ### 35.3 35.3 2.0
2003-Nov-05 Wed ### 27.7 27.48 27.7 3,271,051 ### ### ### 2.0
2003-Nov-04 Tue 27.86 ### 27.73 ### 3,066,781 ### 76.2 76.2 0.0
2003-Nov-03 Mon 27.58 ### 27.41 ### 76.5 76.5 0.0
2003-Oct-31 Fri 27.7 27.71 ### 27.5 8,647,056 ### 32.6 32.6 2.0
2003-Oct-30 Thu 27.7 27.79 27.57 27.7 68.0 68.0 2.0
2003-Oct-29 Wed 27.4 27.7 27.4 27.54 72.5 72.5 2.0
2003-Oct-28 Tue 27.56 ### 27.24 ### ### ### 0.0
2003-Oct-27 Mon ### 27.74 27.5 27.5 ### ### 2.0
2003-Oct-24 Fri ### ### ### 27.72 2,499,079 0 34.9 34.9 ###
2003-Oct-23 Thu 27.87 28 27.82 27.85 39.9 39.9 ###
2003-Oct-22 Wed ### ### 27.88 ### 38.3 38.3 0.0
2003-Oct-21 Tue 28 ### 27.85 ### ### ### 0.0
2003-Oct-20 Mon ### ### ### ### 1,847,884 0 ### ### 0.0
2003-Oct-17 Fri 28 ### ### ### ### ### 0.0
2003-Oct-16 Thu ### ### 27.85 ### ### ### 0.0
2003-Oct-15 Wed ### ### ### 28.2 71.4 71.4 2.0
2003-Oct-14 Tue ### 28.44 ### 28.21 33.9 33.9 ###
2003-Oct-13 Mon ### 28.47 28.25 ### 66.5 66.5 0.0
2003-Oct-10 Fri 28.5 ### 28.25 ### 1,547,525 ### 25.9 25.9 0.0
2003-Oct-09 Thu 28.26 28.49 ### 28.45 2,296,275 ### 70.5 70.5 2.0
2003-Oct-08 Wed ### ### ### 28.26 4,026,180 0 70.8 70.8 2.0
2003-Oct-07 Tue ### ### 27.83 27.86 32.9 32.9 ###
2003-Oct-06 Mon ### ### 27.82 27.85 749,270 10,422,345 ### ### ###
2003-Oct-03 Fri ### ### ### ### 1,609,927 0 25.6 25.6 0.0
2003-Oct-02 Thu 27.87 ### 27.82 ### 70.2 70.2 0.0
2003-Oct-01 Wed 27.7 27.83 27.55 27.78 72.6 72.6 2.0
2003-Sep-30 Tue ### ### 27.7 27.7 2,660,447 ### ### ### 2.0
2003-Sep-29 Mon ### ### ### ### 34.7 34.7 0.0
2003-Sep-26 Fri ### ### 27.81 ### 6,481,948 90,131,486 ### ### 0.0
2003-Sep-25 Thu 27.84 ### 27.75 ### 6,473,170 ### 71.3 71.3 0.0
2003-Sep-24 Wed 27.89 ### 27.83 ### 4,167,741 ### 69.8 69.8 0.0
2003-Sep-23 Tue 27.88 ### 27.85 27.88 3,454,246 48,100,375 74.3 74.3 ###
2003-Sep-22 Mon ### ### 27.75 27.87 4,767,141 66,144,081 ### ### ###
2003-Sep-19 Fri ### ### 27.8 27.8 6.8 6.8 2.0
2003-Sep-18 Thu 28.89 ### 28.76 ### 70.4 70.4 0.0
2003-Sep-17 Wed ### ### ### 28.7 27.2 27.2 ###
2003-Sep-16 Tue 28.88 ### 28.78 28.8 3,808,253 ### 32.5 32.5 2.1
2003-Sep-15 Mon 28.7 28.86 ### 28.8 3,925,542 56,645,571 74.2 74.2 2.1
2003-Sep-12 Fri 28.42 ### 28.4 ### 74.9 74.9 0.0
2003-Sep-11 Thu ### ### ### ### ### ### 0.0
2003-Sep-10 Wed ### ### ### ### 1,952,241 0 69.4 69.4 0.0
2003-Sep-09 Tue 28.4 28.48 ### 28.29 2,360,371 33,611,683 ### ### ###
2003-Sep-08 Mon 27.81 ### 27.81 28.22 ### ### 2.0
2003-Sep-05 Fri 27.7 27.89 ### 27.8 69.9 69.9 2.0
2003-Sep-04 Thu 27.72 28 27.59 27.72 63.6 63.6 ###
2003-Sep-03 Wed 27.81 ### 27.58 ### 2,540,076 35,027,648 ### ### 0.0
2003-Sep-02 Tue 27.5 ### 27.5 27.8 3,792,479 52,146,586 75.9 75.9 2.0
2003-Sep-01 Mon ### ### 27.28 27.48 18.3 18.3 2.0
2003-Aug-29 Fri ### ### ### ### ### ### 0.0
2003-Aug-28 Thu 28.55 28.59 28.26 ### 4,790,989 ### ### ### 0.0
2003-Aug-27 Wed 28.54 28.7 ### 28.43 32.3 32.3 ###
2003-Aug-26 Tue 28.72 28.79 28.52 28.54 ### ### 2.0
2003-Aug-25 Mon 28.7 ### 28.7 28.73 ### ### 2.1
2003-Aug-22 Fri 29.7 29.77 29.54 ### 31.1 31.1 0.0
2003-Aug-21 Thu 29.74 29.78 29.58 ### ### ### 0.0
2003-Aug-20 Wed ### ### ### 29.8 34.7 34.7 2.1
2003-Aug-19 Tue 29.86 29.89 29.51 ### 3,099,679 ### ### ### 0.0
2003-Aug-18 Mon 29.77 ### ### 29.74 ### ### 2.1
2003-Aug-15 Fri ### 29.8 29.5 ### 32.2 32.2 0.0
2003-Aug-14 Thu 29.77 ### ### ### 31.9 31.9 0.0
2003-Aug-13 Wed ### ### 29.84 29.85 ### ### 2.1
2003-Aug-12 Tue ### ### 29.81 29.85 ### ### 2.1
2003-Aug-11 Mon ### ### 29.86 ### 1,899,222 28,355,384 34.0 34.0 0.0
2003-Aug-08 Fri ### ### ### ### 2,166,955 0 67.2 67.2 0.0
2003-Aug-07 Thu 29.83 ### 29.83 29.85 ### ### 2.1
2003-Aug-06 Wed 29.7 ### 29.7 29.82 71.6 71.6 ###
2003-Aug-05 Tue 29.85 ### 29.71 ### 2,468,076 ### 71.6 71.6 0.0
2003-Aug-04 Mon 29.8 ### ### 29.85 1,091,346 0 66.4 66.4 2.1
2003-Aug-01 Fri ### ### 29.71 ### 24.7 24.7 0.0
2003-Jul-31 Thu ### ### ### 29.85 ### ### 2.1
2003-Jul-30 Wed 29.58 29.58 ### 29.44 3,173,859 46,941,374 26.8 26.8 2.1
2003-Jul-29 Tue 29.85 ### 29.56 ### 3,759,146 55,560,177 ### ### 0.0
2003-Jul-28 Mon 29.75 ### 29.75 29.88 2,093,346 31,138,521 ### ### 2.1
2003-Jul-25 Fri 29.56 29.74 29.41 ### 15,025,258 ### ### ### 0.0
2003-Jul-24 Thu 29.77 29.87 ### 29.75 29.2 29.2 2.1
2003-Jul-23 Wed 29.89 ### 29.77 29.77 1,603,785 ### ### ### ###
2003-Jul-22 Tue 29.88 ### 29.72 29.82 ### ### ###
2003-Jul-21 Mon ### ### ### ### ### ### 0.0
2003-Jul-18 Fri 29.84 ### 29.82 29.86 ### ### 2.1
2003-Jul-17 Thu 29.81 ### 29.72 ### ### ### 0.0
2003-Jul-16 Wed ### ### 29.53 ### ### ### 0.0
2003-Jul-15 Tue 29.5 29.85 29.5 29.8 2,659,073 ### 77.9 77.9 2.1
2003-Jul-14 Mon 29.56 29.75 29.4 29.54 1,545,941 ### ### ### ###
2003-Jul-11 Fri ### 29.48 ### 29.48 2,033,589 ### 77.9 77.9 2.1
2003-Jul-10 Thu ### ### ### ### 76.4 76.4 0.0
2003-Jul-09 Wed 29.25 ### 29 ### 4,043,570 ### 25.9 25.9 0.0
2003-Jul-08 Tue ### ### 29.46 29.55 3,692,970 54,397,448 19.5 19.5 ###
2003-Jul-07 Mon 29.8 ### 29.8 29.85 1,176,955 17,536,629 ### ### 2.1
2003-Jul-04 Fri ### ### 29.78 29.81 ### ### ###
2003-Jul-03 Thu 30.22 30.29 ### ### 30.1 30.1 0.0
2003-Jul-02 Wed ### 30.22 ### ### 2,998,947 45,314,089 ### ### 0.0
2003-Jul-01 Tue ### ### 29.25 ### 3,925,486 ### ### ### 0.0
2003-Jun-30 Mon 29.8 ### 29.55 29.55 2,556,048 ### 29.8 29.8 ###
2003-Jun-27 Fri ### ### ### 29.82 27.8 27.8 ###
2003-Jun-26 Thu 30.23 ### 29.85 29.85 5,030,120 75,074,541 28.8 28.8 2.1
2003-Jun-25 Wed 30.41 30.49 ### 30.42 3,359,943 ### ### ### 2.2
2003-Jun-24 Tue 30.41 30.51 ### 30.41 ### ### 2.2
2003-Jun-23 Mon 30.26 ### 30.26 30.52 2,101,029 ### 78.1 78.1 ###
2003-Jun-20 Fri ### ### ### ### ### ### 0.0
2003-Jun-19 Thu 30.25 ### ### ### 7,058,189 0 73.8 73.8 0.0
2003-Jun-18 Wed ### 30.2 29.76 ### 4,017,856 120,455,322 76.5 76.5 0.0
2003-Jun-17 Tue 30.2 30.42 ### ### 6,834,277 103,949,353 ### ### 0.0
2003-Jun-16 Mon 29.45 29.88 29.44 29.88 3,870,759 ### 77.4 77.4 2.1
2003-Jun-13 Fri 29.76 ### 29.4 29.54 ### ### ###
2003-Jun-12 Thu ### ### ### 29.8 ### ### 2.1
2003-Jun-11 Wed 29.58 ### 29.55 29.86 3,687,486 ### 81.3 81.3 2.1
2003-Jun-10 Tue ### 29.56 ### 29.5 80.2 80.2 2.1
2003-Jun-06 Fri 28.84 ### ### ### 2,187,689 0 ### ### 0.0
2003-Jun-05 Thu 29 29.24 ### ### 3,115,475 45,548,244 ### ### 0.0
2003-Jun-04 Wed 28.49 28.83 28.49 28.78 2,981,740 ### ### ### 2.1
2003-Jun-03 Tue 28.8 28.88 28.55 ### 29.2 29.2 0.0
2003-Jun-02 Mon 28.45 ### 28.45 28.78 3,290,382 46,805,683 ### ### 2.1
2003-May-30 Fri 27.85 28.47 27.85 28.24 7,844,373 220,897,543 ### ### 2.0
2003-May-29 Thu 27.71 ### ### 28 81.3 81.3 2.0
2003-May-28 Wed 27.7 27.79 ### 27.73 73.6 73.6 ###
2003-May-27 Tue 27.51 ### 27.42 27.48 1,614,828 ### 33.1 33.1 2.0
2003-May-26 Mon 27.55 ### ### ### 1,416,728 0 ### ### 0.0
2003-May-23 Fri 27.21 ### 27.21 27.56 4,054,828 ### 80.3 80.3 2.0
2003-May-22 Thu ### ### ### ### 78.0 78.0 0.0
2003-May-21 Wed 26.79 ### 26.7 26.85 2,278,257 ### ### ### 1.9
2003-May-20 Tue 26.5 26.72 26.26 ### 77.9 77.9 0.0
2003-May-19 Mon 26.74 26.74 26.42 26.5 ### ### 1.9
2003-May-16 Fri ### ### 26.75 26.82 20.9 20.9 1.9
2003-May-15 Thu ### ### ### ### 3,919,622 0 ### ### 0.0
2003-May-14 Wed ### 27.41 ### 27.27 ### ### 1.9
2003-May-13 Tue ### 27.5 27.25 ### 4,634,182 ### ### ### 0.0
2003-May-12 Mon ### 27.29 ### ### 2,898,681 ### ### ### 0.0
2003-May-09 Fri 26.82 ### 26.74 ### 2,750,255 ### 71.6 71.6 0.0
2003-May-08 Thu ### ### 26.86 27 ### ### 1.9
2003-May-07 Wed ### ### ### ### 2,694,070 0 70.9 70.9 0.0
2003-May-06 Tue 27.4 27.4 ### ### 2,191,672 ### ### ### 0.0
2003-May-05 Mon ### 27.41 ### 27.41 77.5 77.5 2.0
2003-May-02 Fri ### ### ### 26.85 4,658,650 0 ### ### 1.9
2003-May-01 Thu ### 27.27 26.89 27.24 2,480,247 67,165,088 ### ### 1.9
2003-Apr-30 Wed 27.4 27.49 ### 27.22 3,931,379 ### 25.2 25.2 1.9
2003-Apr-29 Tue 27.52 ### 27.27 27.45 30.8 30.8 ###
2003-Apr-28 Mon 27.52 27.55 27.25 27.25 ### ### ###
2003-Apr-24 Thu 27.5 ### 27.44 27.86 81.3 81.3 ###
2003-Apr-23 Wed ### 27.47 ### 27.45 2,813,154 38,638,670 82.7 82.7 ###
2003-Apr-22 Tue 26.79 ### 26.75 ### 1,689,783 22,600,847 75.1 75.1 0.0
2003-Apr-17 Thu 26.75 26.85 26.51 ### 27.4 27.4 0.0
2003-Apr-16 Wed 26.7 ### 26.7 ### 78.2 78.2 0.0
2003-Apr-15 Tue ### 26.7 26.51 ### 2,658,772 70,736,629 74.4 74.4 0.0
2003-Apr-14 Mon 26.52 ### ### 26.4 ### ### 1.9
2003-Apr-11 Fri 26.29 26.7 26.2 26.7 84.6 84.6 1.9
2003-Apr-10 Thu ### 26.53 ### 26.53 2,923,722 38,783,172 79.0 79.0 ###
2003-Apr-09 Wed 26.7 26.7 ### 26.25 ### ### 1.9
2003-Apr-08 Tue 26.7 26.79 26.45 26.7 3,491,972 ### ### ### 1.9
2003-Apr-07 Mon 26.58 ### 26.54 26.89 74.7 74.7 ###
2003-Apr-04 Fri 26.29 26.5 ### 26.5 2,362,140 31,298,355 69.4 69.4 1.9
2003-Apr-03 Thu 26.46 26.54 ### 26.24 24.3 24.3 1.9
2003-Apr-02 Wed ### 26.52 ### 26.22 4,098,376 ### ### ### 1.9
2003-Apr-01 Tue 25.81 26.42 25.81 ### ### ### 0.0
2003-Mar-31 Mon ### 26.21 25.82 ### 12,479,648 324,658,042 ### ### 0.0
2003-Mar-28 Fri ### ### 25.57 ### 8,680,177 ### ### ### 0.0
2003-Mar-27 Thu 25.58 ### 25.5 25.89 5,409,448 ### ### ### ###
2003-Mar-26 Wed 25.22 ### 25.22 25.57 83.2 83.2 ###
2003-Mar-25 Tue 24.8 25.21 24.72 25.21 ### ### ###
2003-Mar-24 Mon ### ### 24.87 ### 3,674,126 45,687,756 ### ### 0.0
2003-Mar-21 Fri ### ### 24.82 ### 2,787,257 34,589,859 ### ### 0.0
2003-Mar-20 Thu ### ### 24.85 ### 4,455,149 55,355,226 ### ### 0.0
2003-Mar-19 Wed ### ### 24.57 ### 4,725,158 ### 76.1 76.1 0.0
2003-Mar-18 Tue ### 24.55 23.8 24.55 82.7 82.7 ###
2003-Mar-17 Mon 23.78 23.78 ### 23.46 ### ### 1.7
2003-Mar-14 Fri 23.8 23.82 23.59 ### 27.1 27.1 0.0
2003-Mar-13 Thu 23.45 23.59 ### 23.2 28.8 28.8 1.7
2003-Mar-12 Wed 23.85 23.86 ### 23.5 6,754,941 80,586,446 26.4 26.4 1.7
2003-Mar-11 Tue ### ### ### ### ### ### 0.0
2003-Mar-10 Mon ### 24.45 ### ### 1,925,127 23,534,677 27.4 27.4 0.0
2003-Mar-07 Fri ### ### ### 24.4 30.0 30.0 1.7
2003-Mar-06 Thu 24.8 24.89 ### 24.76 3,668,978 ### 34.3 34.3 1.8
2003-Mar-05 Wed ### 24.72 24.56 ### 1,934,888 47,675,640 79.4 79.4 0.0
2003-Mar-04 Tue ### ### 24.71 24.88 2,589,123 ### ### ### 1.8
2003-Mar-03 Mon 24.55 ### 24.53 ### 2,485,226 ### ### ### 0.0
2003-Feb-28 Fri 24.72 24.8 24.44 24.54 5,449,674 134,170,973 27.7 27.7 1.8
2003-Feb-27 Thu 24.8 24.8 24.4 24.42 ### ### 1.7
2003-Feb-26 Wed 24.75 ### 24.5 24.89 74.5 74.5 1.8
2003-Feb-25 Tue 25 ### 24.7 24.7 4,651,520 57,446,272 32.2 32.2 1.8
2003-Feb-24 Mon ### 25.41 24.85 ### 5,682,385 ### 78.4 78.4 0.0
2003-Feb-21 Fri ### ### 23.82 ### 90.6 90.6 0.0
2003-Feb-20 Thu 24.25 ### ### ### ### ### 0.0
2003-Feb-19 Wed ### 24.73 ### ### 17.0 17.0 0.0
2003-Feb-18 Tue 24.7 24.84 24.45 24.49 23.0 23.0 ###
2003-Feb-17 Mon 24.74 24.75 24.53 24.58 25.0 25.0 1.8
2003-Feb-14 Fri 25.52 ### ### ### ### ### 0.0
2003-Feb-13 Thu 25.8 25.8 ### ### ### ### 0.0
2003-Feb-12 Wed ### ### 25.59 ### ### ### 0.0
2003-Feb-11 Tue 26.4 26.4 25.77 25.89 4,713,173 ### 23.7 23.7 ###
2003-Feb-10 Mon 26.46 26.49 ### 26.25 29.9 29.9 1.9
2003-Feb-07 Fri ### 26.48 ### 26.47 86.0 86.0 ###
2003-Feb-06 Thu 26.26 ### ### ### 4,158,783 0 29.8 29.8 0.0
2003-Feb-05 Wed 26.25 26.48 ### ### 1,735,159 ### ### ### 0.0
2003-Feb-04 Tue 26.55 ### ### ### 3,126,326 0 ### ### 0.0
2003-Feb-03 Mon ### 26.57 ### 26.57 ### ### 1.9
2003-Jan-31 Fri ### 26 ### ### 14,102,058 183,326,754 ### ### 0.0
2003-Jan-30 Thu 25.85 ### 25.7 ### 3,351,753 43,070,026 75.2 75.2 0.0
2003-Jan-29 Wed 26.2 26.24 25.75 25.75 20.6 20.6 ###
2003-Jan-28 Tue 26.55 26.58 ### ### 6,258,145 83,170,747 25.1 25.1 0.0
2003-Jan-24 Fri 26.75 26.78 26.55 26.77 ### ### 1.9
2003-Jan-23 Thu ### ### 26.55 26.71 5,525,953 73,357,026 18.2 18.2 1.9
2003-Jan-22 Wed ### ### ### ### 4,234,249 0 24.5 24.5 0.0
2003-Jan-21 Tue 27.49 ### 27.4 27.46 2,317,325 31,747,352 34.4 34.4 ###
2003-Jan-20 Mon 27.4 ### ### 27.51 ### ### ###
2003-Jan-17 Fri 27.45 27.58 27.41 27.41 ### ### 2.0
2003-Jan-16 Thu 27.54 ### 27.43 27.45 ### ### ###
2003-Jan-15 Wed 27.7 27.85 ### ### 30.8 30.8 0.0
2003-Jan-14 Tue ### 27.84 27.55 ### 3,081,641 85,346,047 69.9 69.9 0.0
2003-Jan-13 Mon 27.5 ### 27.42 ### 72.8 72.8 0.0
2003-Jan-10 Fri ### 27.78 27.43 27.5 2,238,549 61,795,145 ### ### 2.0
2003-Jan-09 Thu 27.55 27.7 27.52 27.55 69.6 69.6 2.0
2003-Jan-08 Wed 27.7 27.78 27.58 27.78 ### ### 2.0
2003-Jan-07 Tue ### ### ### 27.75 3,230,171 0 27.8 27.8 2.0
2003-Jan-06 Mon ### ### ### 27.84 2,556,724 0 ### ### 2.0
2003-Jan-03 Fri 27.5 27.58 ### 27.55 68.7 68.7 2.0
2003-Jan-02 Thu ### 27.45 ### ### 1,251,853 17,181,682 ### ### 0.0
2002-Dec-31 Tue ### 27.24 27 27 16.8 16.8 1.9
2002-Dec-30 Mon ### ### ### ### ### ### 0.0
2002-Dec-27 Fri ### 27.5 ### 27.47 ### ### 2.0
2002-Dec-24 Tue ### 27.48 ### 27.48 77.5 77.5 2.0
2002-Dec-23 Mon ### 27.4 ### ### 26.5 26.5 0.0
2002-Dec-20 Fri ### 27.45 ### 27.25 3,369,279 46,243,354 ### ### ###
2002-Dec-19 Thu 27 27.26 ### ### 5,417,474 73,840,170 ### ### 0.0
2002-Dec-18 Wed ### ### 27 27 2,912,920 39,324,420 ### ### 1.9
2002-Dec-17 Tue ### ### ### 27.22 ### ### 1.9
2002-Dec-16 Mon 27.25 27.4 ### ### ### ### 0.0
2002-Dec-13 Fri 27.21 27.51 ### 27.5 77.6 77.6 2.0
2002-Dec-12 Thu ### ### ### ### ### ### 0.0
2002-Dec-11 Wed 27.2 27.2 26.86 27 3,299,281 ### ### ### 1.9
2002-Dec-10 Tue ### 27.21 ### ### 32.6 32.6 0.0
2002-Dec-09 Mon 27.5 27.59 27.21 27.21 2,471,371 ### ### ### ###
2002-Dec-06 Fri 27.48 27.59 ### 27.4 1,654,229 22,820,089 ### ### 2.0
2002-Dec-05 Thu 27.4 27.73 27.4 ### 4,149,829 ### 79.8 79.8 0.0
2002-Dec-04 Wed 27 27.42 27 27.42 4,032,676 ### ### ### 2.0
2002-Dec-03 Tue ### ### ### ### 3,394,480 0 79.6 79.6 0.0
2002-Dec-02 Mon ### 27.24 26.86 ### 70.7 70.7 0.0
2002-Nov-29 Fri ### 27.28 26.8 ### 9,910,140 267,970,185 67.0 67.0 0.0
2002-Nov-28 Thu ### 27.42 ### ### 2,670,271 ### ### ### 0.0
2002-Nov-27 Wed 27.2 ### ### ### 4,901,647 0 30.2 30.2 0.0
2002-Nov-26 Tue ### ### ### 27.42 ### ### 2.0
2002-Nov-25 Mon 27.74 28 ### ### 77.7 77.7 0.0
2002-Nov-22 Fri ### ### 27.54 27.84 4,842,275 66,678,126 ### ### 2.0
2002-Nov-21 Thu ### 27.4 27.2 ### ### ### 0.0
2002-Nov-20 Wed 26.8 ### 26.74 ### 4,395,079 ### 77.8 77.8 0.0
2002-Nov-19 Tue 27 ### 26.79 26.86 4,306,880 57,690,657 29.7 29.7 1.9
2002-Nov-18 Mon 27.51 27.55 27 ### 4,027,475 109,849,380 19.8 19.8 0.0
2002-Nov-15 Fri ### 27.48 27.22 ### 2,612,322 ### 70.4 70.4 0.0
2002-Nov-14 Thu 27.44 27.52 ### ### 3,185,523 ### ### ### 0.0
2002-Nov-13 Wed 27.51 27.58 ### 27.2 ### ### 1.9
2002-Nov-12 Tue 26.56 26.56 26.56 26.56 0 1.9
2002-Nov-11 Mon 27.25 27.25 26.5 26.56 18.3 18.3 1.9
2002-Nov-08 Fri ### ### 27.26 ### 8,501,544 115,876,044 23.0 23.0 0.0
2002-Nov-07 Thu ### ### 27.5 ### 7,253,077 ### ### ### 0.0
2002-Nov-06 Wed 28.5 28.54 ### ### 5,753,772 82,106,326 ### ### 0.0
2002-Nov-05 Tue 28.82 28.82 ### ### 15.9 15.9 0.0
2002-Nov-04 Mon 28.86 ### ### 28.8 6,478,572 0 25.4 25.4 2.1
2002-Nov-01 Fri ### ### 28.8 28.86 8,146,944 ### 4.9 4.9 ###
2002-Oct-31 Thu ### 30.41 29.75 30.4 ### ### ###
2002-Oct-30 Wed ### 29.71 ### 29.71 3,035,375 ### 83.0 83.0 2.1
2002-Oct-29 Tue ### ### 29.4 29.4 18.8 18.8 ###
2002-Oct-28 Mon 29.75 ### ### 29.81 ### ### ###
2002-Oct-25 Fri 29.85 ### 29.52 29.55 12,588,748 185,809,920 ### ### ###
2002-Oct-24 Thu ### ### ### ### 29.7 29.7 0.0
2002-Oct-23 Wed 29.75 30.21 29.7 ### 2,411,328 ### ### ### 0.0
2002-Oct-22 Tue 29.5 29.75 29.47 29.75 79.6 79.6 2.1
2002-Oct-21 Mon 29.5 29.59 ### 29.44 1,763,782 26,095,154 33.3 33.3 2.1
2002-Oct-18 Fri 29.5 ### ### ### 3,036,547 0 ### ### 0.0
2002-Oct-17 Thu ### 29.7 28.86 ### ### ### 0.0
2002-Oct-16 Wed ### ### ### 29.51 ### ### 2.1
2002-Oct-15 Tue ### ### ### ### 88.4 88.4 0.0
2002-Oct-14 Mon 28.7 ### 28.52 ### ### ### 0.0
2002-Oct-11 Fri ### ### ### 28.42 4,333,978 0 74.6 74.6 ###
2002-Oct-10 Thu 28.51 28.51 ### ### 18.6 18.6 0.0
2002-Oct-09 Wed 29.45 29.45 28.58 28.7 ### ### ###
2002-Oct-08 Tue 29.52 29.78 ### ### 3,402,246 50,659,442 28.5 28.5 0.0
2002-Oct-07 Mon ### ### 29.48 29.49 1,813,226 26,726,951 ### ### ###
2002-Oct-04 Fri 30.46 30.52 ### 30.25 1,914,525 29,215,651 23.9 23.9 ###
2002-Oct-03 Thu 30.26 30.57 30.25 30.5 2,217,341 ### 82.5 82.5 2.2
2002-Oct-02 Wed ### ### 30.23 30.42 2,849,175 43,065,280 30.0 30.0 2.2
2002-Oct-01 Tue ### ### ### 30.2 3,979,858 0 75.4 75.4 2.2
2002-Sep-30 Mon ### 30.54 ### ### 7,035,940 ### 71.9 71.9 0.0
2002-Sep-27 Fri ### ### 30.2 30.55 ### ### 2.2
2002-Sep-26 Thu 31.5 ### ### ### 3,127,720 0 21.6 21.6 0.0
2002-Sep-25 Wed 31.46 31.56 ### 31.45 ### ### ###
2002-Sep-24 Tue 31.75 31.85 ### 31.7 2,606,343 ### 38.7 38.7 2.3
2002-Sep-23 Mon ### ### 31.58 ### 82.6 82.6 0.0
2002-Sep-20 Fri 31.8 ### 31.55 31.7 ### ### 2.3
2002-Sep-19 Thu ### ### 31.81 ### 3,744,789 ### ### ### 0.0
2002-Sep-18 Wed ### ### 31.82 ### 3,595,079 ### 31.2 31.2 0.0
2002-Sep-17 Tue 31.85 32.26 31.84 32.26 4,300,179 ### 79.9 79.9 2.3
2002-Sep-16 Mon 31.85 ### 31.77 31.84 3,134,983 ### 36.3 36.3 2.3
2002-Sep-13 Fri ### ### 31.74 31.83 3,950,250 ### 26.8 26.8 ###
2002-Sep-12 Thu ### 32.46 ### ### 3,145,926 51,058,378 ### ### 0.0
2002-Sep-11 Wed 32.2 ### ### ### 2,575,825 0 70.0 70.0 0.0
2002-Sep-10 Tue 32.28 ### ### ### ### ### 0.0
2002-Sep-09 Mon ### 32.29 ### 32.28 2,926,880 47,254,477 75.6 75.6 2.3
2002-Sep-06 Fri ### ### 31.86 ### 3,117,629 49,663,829 78.1 78.1 0.0
2002-Sep-05 Thu 31.79 ### 31.77 ### ### ### 0.0
2002-Sep-04 Wed 31.5 31.87 31.43 31.56 3,356,474 ### ### ### 2.3
2002-Sep-03 Tue ### 31.78 31.5 31.76 ### ### 2.3
2002-Sep-02 Mon 30.87 30.87 30.87 30.87 0 ###
2002-Aug-30 Fri ### 31.22 30.87 30.87 5,071,049 ### ### ### ###
2002-Aug-29 Thu ### ### ### ### 80.8 80.8 0.0
2002-Aug-28 Wed ### ### 30.7 30.7 23.4 23.4 2.2
2002-Aug-27 Tue 31.49 31.55 ### ### 3,353,385 52,899,648 ### ### 0.0
2002-Aug-26 Mon 31.25 31.52 ### 31.44 7,432,422 117,134,970 ### ### 2.2
2002-Aug-23 Fri 32.29 32.29 ### ### 4,805,429 77,583,651 ### ### 0.0
2002-Aug-22 Thu ### ### ### 32.25 71.7 71.7 ###
2002-Aug-21 Wed 32.49 32.49 31.88 ### 5,586,974 179,816,758 ### ### 0.0
2002-Aug-20 Tue ### ### ### ### 4,074,855 0 ### ### 0.0
2002-Aug-19 Mon ### ### 31.73 31.76 2,214,473 ### ### ### 2.3
2002-Aug-16 Fri ### ### ### ### 2,529,642 0 20.7 20.7 0.0
2002-Aug-15 Thu ### 32.27 ### 32.23 2,015,972 ### ### ### 2.3
2002-Aug-14 Wed 31.8 ### 31.57 31.85 72.5 72.5 2.3
2002-Aug-13 Tue ### ### ### ### ### ### 0.0
2002-Aug-12 Mon 31.49 31.49 31.25 31.42 28.7 28.7 2.2
2002-Aug-09 Fri 31.85 31.85 ### 31.28 14.2 14.2 2.2
2002-Aug-08 Thu 31.21 31.55 ### ### 3,011,376 47,504,456 69.2 69.2 0.0
2002-Aug-07 Wed 30.7 ### ### ### 3,233,789 0 85.3 85.3 0.0
2002-Aug-06 Tue ### ### 29.75 ### 2,739,846 ### 83.2 83.2 0.0
2002-Aug-05 Mon 30.4 ### ### ### ### ### 0.0
2002-Aug-02 Fri 30.78 ### 30.46 ### 32.4 32.4 0.0
2002-Aug-01 Thu 31.25 31.49 ### ### 4,406,554 ### ### ### 0.0
2002-Jul-31 Wed ### ### ### ### ### ### 0.0
2002-Jul-30 Tue 30.8 30.85 30.55 ### 5,137,645 ### ### ### 0.0
2002-Jul-29 Mon 29.4 ### ### ### 3,298,086 0 85.1 85.1 0.0
2002-Jul-26 Fri ### ### ### ### 21,771,346 0 ### ### 0.0
2002-Jul-25 Thu ### ### 29.8 29.8 8,172,588 ### ### ### 2.1
2002-Jul-24 Wed 30.2 30.58 29.21 29.5 27.4 27.4 2.1
2002-Jul-23 Tue 29.84 30.45 29.76 ### ### ### 0.0
2002-Jul-22 Mon 29.8 30.2 29.5 ### 4,268,476 ### ### ### 0.0
2002-Jul-19 Fri ### ### ### ### 19.4 19.4 0.0
2002-Jul-18 Thu ### 31.28 ### ### 3,907,089 61,106,871 72.3 72.3 0.0
2002-Jul-17 Wed ### 31.4 30.88 ### 2,998,829 ### ### ### 0.0
2002-Jul-16 Tue 31.2 31.51 ### 31.47 3,944,375 62,143,628 85.7 85.7 2.2
2002-Jul-15 Mon ### ### 31.2 ### 4,069,642 ### 23.6 23.6 0.0
2002-Jul-12 Fri ### ### 31.27 ### ### ### 0.0
2002-Jul-11 Thu 31.77 31.88 ### 31.79 ### ### ###
2002-Jul-10 Wed ### 32.25 ### ### ### ### 0.0
2002-Jul-09 Tue 31.84 ### 31.83 ### 77.6 77.6 0.0
2002-Jul-08 Mon ### ### 31.81 31.88 29.8 29.8 2.3
2002-Jul-05 Fri 31.51 31.8 31.45 31.7 3,088,684 ### ### ### 2.3
2002-Jul-04 Thu ### ### ### 31.4 25.4 25.4 2.2
2002-Jul-03 Wed 31.85 ### ### ### ### ### 0.0
2002-Jul-02 Tue ### 32.22 31.83 ### 5,465,554 ### ### ### 0.0
2002-Jul-01 Mon ### 32.75 ### ### 4,657,944 ### 22.1 22.1 0.0
2002-Jun-28 Fri ### 33.28 ### ### 11,942,150 198,717,376 28.7 28.7 0.0
2002-Jun-27 Thu ### 33.4 ### ### 6,371,627 106,406,170 68.1 68.1 0.0
2002-Jun-26 Wed 33.43 33.43 32.88 ### 34.5 34.5 0.0
2002-Jun-25 Tue ### ### 33.51 33.56 3,320,153 ### 35.1 35.1 2.4
2002-Jun-24 Mon 33.48 ### 33.4 33.74 80.7 80.7 2.4
2002-Jun-21 Fri 33.73 33.73 33.45 33.59 3,491,640 117,284,187 31.2 31.2 ###
2002-Jun-20 Thu ### ### 33.72 33.81 2,727,685 ### ### ### ###
2002-Jun-19 Wed ### ### ### ### 2,773,156 0 36.0 36.0 0.0
2002-Jun-18 Tue 34.4 34.51 ### ### 2,251,058 ### ### ### 0.0
2002-Jun-17 Mon ### 34.4 ### ### 78.6 78.6 0.0
2002-Jun-14 Fri ### 34.51 ### 34.25 2,551,520 44,026,477 ### ### ###
2002-Jun-13 Thu 34.71 34.8 ### ### 3,424,483 ### ### ### 0.0
2002-Jun-12 Wed 34.74 ### ### 34.76 3,095,429 0 ### ### 2.5
2002-Jun-11 Tue ### 34.83 ### 34.71 88.0 88.0 ###
2002-Jun-07 Fri 33.59 ### 33.5 ### ### ### 0.0
2002-Jun-06 Thu 33.7 33.7 33.41 ### 1,622,325 ### ### ### 0.0
2002-Jun-05 Wed 33.81 ### ### ### 1,860,523 0 31.6 31.6 0.0
2002-Jun-04 Tue 33.71 ### 33.71 33.81 2,355,627 ### 80.0 80.0 ###
2002-Jun-03 Mon 33.5 ### 33.5 33.85 2,828,788 ### ### ### 2.4
2002-May-31 Fri ### 33.7 33.26 33.5 ### ### 2.4
2002-May-30 Thu 33.52 ### 33.5 ### ### ### 0.0
2002-May-29 Wed ### 33.5 ### 33.41 3,702,952 62,024,446 73.4 73.4 ###
2002-May-28 Tue ### ### 32.58 ### 3,132,286 ### ### ### 0.0
2002-May-27 Mon ### 32.85 ### ### 1,874,126 ### 34.3 34.3 0.0
2002-May-24 Fri 32.55 32.78 32.49 32.7 ### ### 2.3
2002-May-23 Thu 32.22 32.53 ### 32.45 ### ### 2.3
2002-May-22 Wed 32.4 32.49 ### 32.26 26.6 26.6 2.3
2002-May-21 Tue ### 32.75 32.2 32.24 2,832,886 91,997,972 ### ### 2.3
2002-May-20 Mon ### ### 32.22 ### ### ### 0.0
2002-May-17 Fri 32.21 32.47 ### ### 1,934,446 ### ### ### 0.0
2002-May-16 Thu 32.51 ### 32.2 ### 3,494,385 ### ### ### 0.0
2002-May-15 Wed 32.7 32.71 ### 32.51 2,773,229 ### ### ### 2.3
2002-May-14 Tue ### ### 32.49 ### 1,306,887 21,230,379 ### ### 0.0
2002-May-13 Mon 32.71 32.8 32.42 32.59 2,874,623 93,741,456 ### ### 2.3
2002-May-10 Fri 32.85 ### ### 32.85 ### ### ###
2002-May-09 Thu ### 33.7 ### ### 3,241,358 54,616,882 ### ### 0.0
2002-May-08 Wed 33.75 33.77 33.4 ### ### ### 0.0
2002-May-07 Tue ### 33.76 ### 33.75 2,410,725 ### ### ### ###
2002-May-06 Mon 33.59 ### ### 33.56 35.7 35.7 2.4
2002-May-03 Fri ### ### 33.25 ### 3,369,627 56,020,048 75.9 75.9 0.0
2002-May-02 Thu 33.21 ### ### ### ### ### 0.0
2002-May-01 Wed 32.82 ### 32.82 ### 3,145,825 51,622,988 81.0 81.0 0.0
2002-Apr-30 Tue ### ### 32.5 32.85 4,233,272 68,790,670 79.4 79.4 ###
2002-Apr-29 Mon 32.85 ### ### ### 1,882,059 0 ### ### 0.0
2002-Apr-26 Fri 32.53 ### 32.53 32.87 12,425,340 202,098,155 ### ### 2.3
2002-Apr-24 Wed ### 32.53 ### 32.49 2,422,657 ### 81.8 81.8 ###
2002-Apr-23 Tue ### 32.41 ### 32.41 3,220,785 52,192,820 83.7 83.7 ###
2002-Apr-22 Mon 32.2 32.24 ### ### ### ### 0.0
2002-Apr-19 Fri ### 32.25 ### 32.22 70.5 70.5 ###
2002-Apr-18 Thu ### 32.23 ### ### 2,675,425 43,114,473 ### ### 0.0
2002-Apr-17 Wed ### 32.2 ### ### 2,675,280 ### 75.5 75.5 0.0
2002-Apr-16 Tue ### ### ### ### 3,501,070 0 ### ### 0.0
2002-Apr-15 Mon ### 31.56 ### 31.56 2,634,146 41,566,823 ### ### 2.3
2002-Apr-12 Fri 31.25 ### ### 31.2 ### ### 2.2
2002-Apr-11 Thu 31.8 31.8 31.2 31.25 19.7 19.7 2.2
2002-Apr-10 Wed 31.43 31.73 31.42 ### ### ### 0.0
2002-Apr-09 Tue ### ### ### 31.5 2,164,643 0 35.7 35.7 2.3
2002-Apr-08 Mon ### 31.8 ### ### ### ### 0.0
2002-Apr-05 Fri 31.43 31.77 31.43 ### ### ### 0.0
2002-Apr-04 Thu ### 31.45 ### 31.43 3,257,872 ### 81.3 81.3 2.2
2002-Apr-03 Wed 31.5 ### 31.25 31.28 3,050,756 ### ### ### 2.2
2002-Apr-02 Tue ### ### ### 31.44 4,498,827 0 26.8 26.8 2.2
2002-Mar-28 Thu 31.72 ### ### ### 74.1 74.1 0.0
2002-Mar-27 Wed 31.7 31.85 31.49 31.76 3,882,957 122,973,248 70.9 70.9 2.3
2002-Mar-26 Tue 31.55 ### ### ### ### ### 0.0
2002-Mar-25 Mon 31.85 ### ### 31.7 ### ### 2.3
2002-Mar-22 Fri ### ### ### 31.85 1,963,429 0 71.0 71.0 2.3
2002-Mar-21 Thu ### ### 31.7 31.74 28.0 28.0 2.3
2002-Mar-20 Wed ### 32.48 ### ### 4,114,822 ### 73.3 73.3 0.0
2002-Mar-19 Tue 31.71 32.22 ### ### ### ### 0.0
2002-Mar-18 Mon 31.5 31.77 31.5 31.71 2,349,120 ### ### ### ###
2002-Mar-15 Fri ### ### ### ### 2,987,249 0 26.9 26.9 0.0
2002-Mar-14 Thu ### 31.4 ### ### 76.0 76.0 0.0
2002-Mar-13 Wed 30.82 ### 30.7 31.158 3,096,955 47,538,259 80.7 80.7 2.2
2002-Mar-12 Tue ### ### ### 30.73 4,321,020 0 27.5 27.5 ###
2002-Mar-11 Mon ### ### ### ### 12.5 12.5 0.0
2002-Mar-08 Fri 31.75 ### 31.5 ### 2,484,589 39,132,276 32.3 32.3 0.0
2002-Mar-07 Thu ### 31.8 31.21 31.8 80.5 80.5 ###
2002-Mar-06 Wed 31.47 31.47 ### 31.2 4,789,588 ### ### ### 2.2
2002-Mar-05 Tue ### ### 31.54 ### 3,678,051 ### 30.9 30.9 0.0
2002-Mar-04 Mon ### 32.41 ### ### 3,064,821 49,665,424 ### ### 0.0
2002-Mar-01 Fri 32.4 32.44 ### ### ### ### 0.0
2002-Feb-28 Thu ### 32.44 ### 32.358 4,023,786 ### ### ### ###
2002-Feb-27 Wed 31.885 ### 31.5 ### 4,546,625 71,609,343 77.3 77.3 0.0
2002-Feb-26 Tue 32.356 32.58 ### ### ### ### 0.0
2002-Feb-25 Mon 32.28 32.51 ### ### ### ### 0.0
2002-Feb-22 Fri ### ### ### 32.281 5,071,723 0 ### ### 2.3
2002-Feb-21 Thu 32.25 32.27 31.8 ### 30.5 30.5 0.0
2002-Feb-20 Wed ### 32.29 ### ### 37.3 37.3 0.0
2002-Feb-19 Tue ### 32.75 ### 32.372 33.1 33.1 2.3
2002-Feb-18 Mon 32.124 32.84 32.124 ### 85.3 85.3 0.0
2002-Feb-15 Fri 33.5 33.5 ### ### 9,629,588 ### ### ### 0.0
2002-Feb-14 Thu ### ### ### ### 84.8 84.8 0.0
2002-Feb-13 Wed ### 32.85 32.29 32.84 ### ### 2.3
2002-Feb-12 Tue ### ### ### ### ### ### 0.0
2002-Feb-11 Mon 32.4 32.83 32.21 32.21 ### ### ###
2002-Feb-08 Fri 31.7 32.41 31.7 ### 3,883,659 124,490,689 ### ### 0.0
2002-Feb-07 Thu ### ### 31.45 31.82 3,899,189 61,314,747 73.5 73.5 2.3
2002-Feb-06 Wed ### 32.7 ### ### 5,820,822 ### ### ### 0.0
2002-Feb-05 Tue ### ### 32.77 32.77 4,466,782 73,188,223 ### ### ###
2002-Feb-04 Mon ### 33.52 ### 33.381 4,163,653 69,782,824 ### ### 2.4
2002-Feb-01 Fri 32.82 ### 32.74 32.8 3,217,556 ### 40.7 40.7 2.3
2002-Jan-31 Thu ### ### ### 32.74 ### ### 2.3
2002-Jan-30 Wed 32.757 ### ### 32.825 73.3 73.3 2.3
2002-Jan-29 Tue ### ### ### 32.89 ### ### ###
2002-Jan-28 Mon 32.081 32.081 32.081 32.081 0 ###
2002-Jan-25 Fri ### 32.2 31.51 32.081 74.7 74.7 ###
2002-Jan-24 Thu 31.759 ### 31.7 31.73 30.9 30.9 ###
2002-Jan-23 Wed 31.78 ### 31.72 31.824 69.8 69.8 ###
2002-Jan-22 Tue ### ### ### 31.81 ### ### 2.3
2002-Jan-21 Mon ### 31.45 ### ### 77.0 77.0 0.0
2002-Jan-18 Fri ### ### ### ### 2,527,625 0 ### ### 0.0
2002-Jan-17 Thu ### 31.25 ### ### 73.5 73.5 0.0
2002-Jan-16 Wed ### ### ### 31.26 85.2 85.2 2.2
2002-Jan-15 Tue ### 30.7 30.52 ### 72.3 72.3 0.0
2002-Jan-14 Mon ### 30.52 ### 30.48 4,136,188 63,118,228 80.0 80.0 2.2
2002-Jan-11 Fri 29.721 30.27 ### 30.21 82.0 82.0 2.2
2002-Jan-10 Thu ### 29.88 29.5 29.528 4,213,123 125,087,621 ### ### ###
2002-Jan-09 Wed ### ### ### 29.7 3,286,553 0 ### ### ###
2002-Jan-08 Tue ### 30.25 ### ### 70.0 70.0 0.0
2002-Jan-07 Mon ### ### 29.84 30.057 1,630,353 ### ### ### ###
2002-Jan-04 Fri ### ### 29.82 ### 877,486 ### 68.5 68.5 0.0
2002-Jan-03 Thu ### ### ### ### 33.5 33.5 0.0
2002-Jan-02 Wed ### ### 29.8 ### ### ### 0.0
2001-Dec-31 Mon ### ### ### ### ### ### 0.0
2001-Dec-28 Fri 30.2 ### ### ### ### ### 0.0
2001-Dec-27 Thu ### ### ### ### 63.9 63.9 0.0
2001-Dec-24 Mon ### ### ### ### 1,377,881 0 ### ### 0.0
2001-Dec-21 Fri 29 29.75 28.85 ### ### ### 0.0
2001-Dec-20 Thu 28.78 ### 28.72 ### 76.9 76.9 0.0
2001-Dec-19 Wed 28.873 28.873 ### 28.72 31.8 31.8 ###
2001-Dec-18 Tue 28.8 28.88 ### ### 28.0 28.0 0.0
2001-Dec-17 Mon ### ### ### 28.59 81.6 81.6 2.0
2001-Dec-14 Fri 28 ### 28 ### 2,515,287 ### 74.7 74.7 0.0
2001-Dec-13 Thu ### 28.25 ### ### 2,014,227 28,450,956 30.9 30.9 0.0
2001-Dec-12 Wed ### 28.41 ### ### 34.2 34.2 0.0
2001-Dec-11 Tue ### 28.45 ### ### 3,362,479 ### ### ### 0.0
2001-Dec-10 Mon ### ### ### ### 4,572,042 0 ### ### 0.0
2001-Dec-07 Fri 28.28 28.45 ### ### ### ### 0.0
2001-Dec-06 Thu 28.772 ### 28.22 28.284 2,801,021 ### ### ### ###
2001-Dec-05 Wed ### ### ### 28.52 ### ### 2.0
2001-Dec-04 Tue ### ### ### 28.22 3,571,453 0 ### ### 2.0
2001-Dec-03 Mon 28.8 28.8 ### ### ### ### 0.0
2001-Nov-30 Fri ### ### 28.4 ### ### ### 0.0
2001-Nov-29 Thu ### 29.25 ### 29 3,288,522 ### ### ### ###
2001-Nov-28 Wed 29.54 29.7 29.26 ### ### ### 0.0
2001-Nov-27 Tue 29.87 ### ### ### ### ### 0.0
2001-Nov-26 Mon ### ### ### ### ### ### 0.0
2001-Nov-23 Fri ### 29.44 ### 29.22 1,762,226 ### 24.6 24.6 2.1
2001-Nov-22 Thu 29.341 29.53 ### 29.25 28.9 28.9 ###
2001-Nov-21 Wed 29.551 29.551 ### ### 2,628,646 38,839,558 29.5 29.5 0.0
2001-Nov-20 Tue ### ### ### 29.49 32.2 32.2 ###
2001-Nov-19 Mon ### ### 29.25 29.4 ### ### ###
2001-Nov-16 Fri ### ### ### ### 22.9 22.9 0.0
2001-Nov-15 Thu 30.256 30.45 29.81 ### 3,268,779 ### ### ### 0.0
2001-Nov-14 Wed 30.85 ### 30.5 30.57 25.4 25.4 ###
2001-Nov-13 Tue 30.644 30.85 ### ### 2,102,327 ### ### ### 0.0
2001-Nov-12 Mon ### 31.2 ### 31.042 ### ### 2.2
2001-Nov-09 Fri ### 31.25 ### ### 1,470,525 22,976,953 69.1 69.1 0.0
2001-Nov-08 Thu 30.348 ### 30.348 ### 2,502,879 37,978,685 ### ### 0.0
2001-Nov-07 Wed ### ### ### ### 2,533,789 0 15.3 15.3 0.0
2001-Nov-06 Tue 30.25 ### 30.25 ### 2,162,354 ### ### ### 0.0
2001-Nov-05 Mon ### 30.4 29.83 30.342 84.0 84.0 2.2
2001-Nov-02 Fri ### ### ### 29.85 2,310,585 0 30.5 30.5 2.1
2001-Nov-01 Thu 29.79 ### 29.72 29.82 71.6 71.6 ###
2001-Oct-31 Wed ### 29.8 ### 29.8 ### ### 2.1
2001-Oct-30 Tue ### 29.45 ### ### 2,341,521 ### ### ### 0.0
2001-Oct-29 Mon ### ### ### ### 70.7 70.7 0.0
2001-Oct-26 Fri 29.149 ### ### ### 12,201,052 0 27.7 27.7 0.0
2001-Oct-25 Thu ### 29.21 ### ### 4,033,328 58,906,755 76.3 76.3 0.0
2001-Oct-24 Wed ### 28.72 ### ### ### ### 0.0
2001-Oct-23 Tue ### ### 27.8 ### 2,152,420 ### ### ### 0.0
2001-Oct-22 Mon 27.5 27.85 27.5 ### 76.6 76.6 0.0
2001-Oct-19 Fri ### 27.75 ### 27.42 2,661,054 36,922,124 22.1 22.1 2.0
2001-Oct-18 Thu ### ### 27.74 27.85 3,347,328 ### 29.5 29.5 ###
2001-Oct-17 Wed ### 28.46 27.75 28.45 3,194,541 89,782,574 79.6 79.6 2.0
2001-Oct-16 Tue ### ### ### 27.73 19.3 19.3 ###
2001-Oct-15 Mon ### ### ### ### 1,996,227 0 ### ### 0.0
2001-Oct-12 Fri 28 ### 27.54 ### 33.2 33.2 0.0
2001-Oct-11 Thu ### ### ### ### 2,853,356 0 75.7 75.7 0.0
2001-Oct-10 Wed ### ### ### ### ### ### 0.0
2001-Oct-09 Tue ### ### 26.78 26.944 ### ### 1.9
2001-Oct-08 Mon 27.51 27.7 27.23 27.29 31.0 31.0 ###
2001-Oct-05 Fri 27.581 27.89 ### 27.89 ### ### 2.0
2001-Oct-04 Thu ### ### 27.25 ### 1,543,328 21,027,844 25.8 25.8 0.0
2001-Oct-03 Wed 28.053 28.25 27.53 ### ### ### 0.0
2001-Oct-02 Tue 27 27.85 26.79 27.85 84.0 84.0 ###
2001-Oct-01 Mon ### 27 26.26 27 1,825,983 48,625,927 ### ### 1.9
2001-Sep-28 Fri ### ### ### ### 6,921,441 0 22.6 22.6 0.0
2001-Sep-27 Thu 26.25 26.25 ### ### 3,430,358 45,023,448 25.3 25.3 0.0
2001-Sep-26 Wed 26 ### ### ### ### ### 0.0
2001-Sep-25 Tue 25.7 25.86 25.23 25.49 3,269,645 83,523,081 26.5 26.5 ###
2001-Sep-24 Mon 25.023 ### 24.76 ### ### ### 0.0
2001-Sep-21 Fri 24.75 25.85 24.75 25.548 4,125,182 ### 85.2 85.2 1.8
2001-Sep-20 Thu 26 26.25 25.2 ### ### ### 0.0
2001-Sep-19 Wed ### 27.25 26.5 26.79 21.0 21.0 ###
2001-Sep-18 Tue 27 ### 26.52 27 ### ### 1.9
2001-Sep-17 Mon ### ### 25.29 26.4 4,453,424 56,313,546 49.8 49.8 1.9
2001-Sep-14 Fri 28.2 28.2 ### 27.379 ### ### 2.0
2001-Sep-13 Thu 29 ### ### 28.2 2,608,388 0 ### ### 2.0
2001-Sep-12 Wed ### 28.8 ### ### 2,546,643 36,671,659 ### ### 0.0
2001-Sep-11 Tue ### 29.52 ### 29.22 ### ### 2.1
2001-Sep-10 Mon ### 29.5 28.25 29.44 2,941,024 ### ### ### 2.1
2001-Sep-07 Fri 28.983 28.983 28.4 ### ### ### 0.0
2001-Sep-06 Thu ### 29.57 29.24 29.259 2,512,947 ### 33.0 33.0 ###
2001-Sep-05 Wed ### 29.79 29.25 29.49 2,291,485 ### 32.1 32.1 ###
2001-Sep-04 Tue 29.7 ### 29.22 ### 73.4 73.4 0.0
2001-Sep-03 Mon ### ### ### 29.5 ### ### 2.1
2001-Aug-31 Fri ### ### 29.346 29.346 ### ### ###
2001-Aug-30 Thu 30.56 ### ### ### 2,428,574 0 20.8 20.8 0.0
2001-Aug-29 Wed 30.45 30.71 30.4 ### ### ### 0.0
2001-Aug-28 Tue ### 30.52 29.86 30.5 ### ### 2.2
2001-Aug-27 Mon ### ### 29.8 ### 71.2 71.2 0.0
2001-Aug-24 Fri ### 30.5 ### 30.4 4,975,627 ### ### ### ###
2001-Aug-23 Thu ### ### ### ### 17.6 17.6 0.0
2001-Aug-22 Wed 31.172 ### 30.76 30.8 ### ### 2.2
2001-Aug-21 Tue ### ### 31.53 ### 1,835,625 28,938,628 ### ### 0.0
2001-Aug-20 Mon ### ### 31.25 31.5 2,251,425 ### ### ### 2.3
2001-Aug-17 Fri ### ### ### ### 3,542,157 0 ### ### 0.0
2001-Aug-16 Thu ### ### ### ### 3,770,428 0 ### ### 0.0
2001-Aug-15 Wed 30.846 ### 30.846 ### ### ### 0.0
2001-Aug-14 Tue ### 30.7 ### 30.7 81.5 81.5 2.2
2001-Aug-13 Mon 30.81 ### 30.25 30.285 ### ### ###
2001-Aug-10 Fri ### ### 30.7 30.77 ### ### 2.2
2001-Aug-09 Thu ### ### ### ### 84.0 84.0 0.0
2001-Aug-08 Wed ### ### ### ### 3,737,351 0 ### ### 0.0
2001-Aug-07 Tue 30.4 ### 30.2 ### 1,744,387 26,340,243 ### ### 0.0
2001-Aug-06 Mon ### 30.48 29.85 30.42 84.0 84.0 2.2
2001-Aug-03 Fri 30.4 30.4 29.74 29.87 5,326,026 ### ### ### ###
2001-Aug-02 Thu 30.45 ### 30.45 ### 69.1 69.1 0.0
2001-Aug-01 Wed 29.55 ### 29.52 ### ### ### 0.0
2001-Jul-31 Tue 29.85 ### 29.5 29.5 26.3 26.3 2.1
2001-Jul-30 Mon ### 30.2 ### 29.86 ### ### 2.1
2001-Jul-27 Fri 30.252 ### 29.55 29.74 18.6 18.6 2.1
2001-Jul-26 Thu ### ### ### 30.372 5,945,975 0 ### ### ###
2001-Jul-25 Wed 31.052 31.45 ### ### 3,062,875 ### 42.6 42.6 0.0
2001-Jul-24 Tue ### 31.51 ### 31.2 32.7 32.7 2.2
2001-Jul-23 Mon 31.45 31.7 ### 31.58 1,327,680 21,043,728 ### ### 2.3
2001-Jul-20 Fri 31.8 ### ### 31.44 2,322,675 0 ### ### 2.2
2001-Jul-19 Thu 31.5 ### 31.48 31.87 2,606,550 ### ### ### ###
2001-Jul-18 Wed ### ### ### ### ### ### 0.0
2001-Jul-17 Tue 31.526 ### 31.45 31.47 2,127,984 33,462,548 36.7 36.7 2.2
2001-Jul-16 Mon ### 31.58 31.25 ### 1,887,926 ### ### ### 0.0
2001-Jul-13 Fri 31.4 31.47 ### ### 1,300,728 20,466,955 ### ### 0.0
2001-Jul-12 Thu 31.182 ### 30.74 ### 3,362,178 51,676,675 70.9 70.9 0.0
2001-Jul-11 Wed 31.046 31.4 31.046 ### 2,263,478 70,672,573 67.4 67.4 0.0
2001-Jul-10 Tue ### 31.23 30.7 ### 73.4 73.4 0.0
2001-Jul-09 Mon ### 31.2 30.85 ### 2,669,773 ### ### ### 0.0
2001-Jul-06 Fri 31.048 31.45 ### ### 5,657,525 88,964,580 ### ### 0.0
2001-Jul-05 Thu 31.88 31.88 31.23 31.26 15.4 15.4 2.2
2001-Jul-04 Wed ### 32.51 ### 32.282 4,284,286 ### ### ### 2.3
2001-Jul-03 Tue ### 32.85 31.88 ### 20.4 20.4 0.0
2001-Jul-02 Mon 33.5 ### 32.56 ### 3,227,449 ### ### ### 0.0
2001-Jun-29 Fri ### ### ### ### 70.8 70.8 0.0
2001-Jun-28 Thu ### 33.55 ### ### 2,833,283 47,528,322 ### ### 0.0
2001-Jun-27 Wed 33.55 33.55 ### 33.24 1,782,284 ### ### ### 2.4
2001-Jun-26 Tue ### ### ### ### 79.7 79.7 0.0
2001-Jun-25 Mon 32.86 33.2 ### ### 77.2 77.2 0.0
2001-Jun-22 Fri ### ### ### 32.84 2,015,150 0 67.8 67.8 2.3
2001-Jun-21 Thu 32.723 ### ### ### 2,457,258 0 ### ### 0.0
2001-Jun-20 Wed ### 32.88 ### 32.79 2,068,050 33,998,742 ### ### 2.3
2001-Jun-19 Tue 31.889 32.54 31.85 ### 3,084,923 ### 82.5 82.5 0.0
2001-Jun-18 Mon 32.58 ### 31.959 31.959 21.9 21.9 2.3
2001-Jun-15 Fri 32.49 32.8 ### 32.641 ### ### ###
2001-Jun-14 Thu ### ### 32.54 ### ### ### 0.0
2001-Jun-13 Wed 32.4 33.2 32.4 ### 4,860,051 159,409,672 86.4 86.4 0.0
2001-Jun-12 Tue ### 32.86 31.75 32.8 87.9 87.9 2.3
2001-Jun-11 Mon ### ### ### ### 0 0.0
2001-Jun-08 Fri 31.456 ### 31.456 ### 81.5 81.5 0.0
2001-Jun-07 Thu 31.051 ### ### 31.55 2,091,721 0 82.3 82.3 ###
2001-Jun-06 Wed 31.22 31.29 30.85 ### 3,266,048 ### 36.5 36.5 0.0
2001-Jun-05 Tue ### ### ### 31.2 2,569,545 0 ### ### 2.2
2001-Jun-04 Mon ### 31.85 31.55 ### 3,647,252 115,617,888 76.1 76.1 0.0
2001-Jun-01 Fri ### 31.76 ### ### 75.9 75.9 0.0
2001-May-31 Thu 30.841 ### 30.841 31.2 2,098,589 ### ### ### 2.2
2001-May-30 Wed ### ### ### ### 1,696,080 0 80.7 80.7 0.0
2001-May-29 Tue ### 31.27 ### ### ### ### 0.0
2001-May-28 Mon 30.748 31.22 30.7 ### 4,396,274 136,108,643 ### ### 0.0
2001-May-25 Fri 31.076 ### ### 30.943 6,527,124 0 31.8 31.8 ###
2001-May-24 Thu 30.85 ### 30.78 ### 1,744,982 26,855,272 76.5 76.5 0.0
2001-May-23 Wed ### ### 30.71 30.924 1,920,428 29,488,171 72.1 72.1 2.2
2001-May-22 Tue 30.8 ### 30.76 30.86 ### ### 2.2
2001-May-21 Mon ### 30.85 30.2 30.72 2,199,578 ### ### ### 2.2
2001-May-18 Fri 30.5 30.5 ### ### 1,752,142 ### ### ### 0.0
2001-May-17 Thu 30.41 30.59 ### 30.41 2,178,245 33,316,257 ### ### 2.2
2001-May-16 Wed 30.25 ### ### 30.24 35.0 35.0 ###
2001-May-15 Tue ### ### ### 30.25 1,911,172 0 ### ### ###
2001-May-14 Mon ### 30.24 29.76 ### 2,928,421 ### ### ### 0.0
2001-May-11 Fri ### ### ### ### 79.6 79.6 0.0
2001-May-10 Thu ### 29.51 ### 29.5 3,705,786 54,678,872 ### ### 2.1
2001-May-09 Wed ### 28.81 28.28 28.785 81.2 81.2 ###
2001-May-08 Tue 28.7 28.8 28.45 28.49 1,635,958 ### 33.2 33.2 ###
2001-May-07 Mon 28.924 ### ### 28.76 31.1 31.1 2.1
2001-May-04 Fri 28.8 ### 28.58 28.8 2,356,823 ### ### ### 2.1
2001-May-03 Thu ### ### ### 28.881 2,775,541 0 ### ### 2.1
2001-May-02 Wed 28.55 28.74 28.5 28.52 ### ### 2.0
2001-May-01 Tue 28.881 28.881 ### ### 4,788,121 ### 22.2 22.2 0.0
2001-Apr-30 Mon ### ### ### 28.84 3,881,145 0 29.1 29.1 ###
2001-Apr-27 Fri 29.55 ### 28.84 ### 14,233,229 ### 15.6 15.6 0.0
2001-Apr-26 Thu 29.51 ### 29.45 29.48 3,731,076 ### 30.4 30.4 2.1
2001-Apr-25 Wed ### ### ### ### 0 0.0
2001-Apr-24 Tue ### ### ### ### 3,130,149 0 ### ### 0.0
2001-Apr-23 Mon 29.072 29.5 28.86 ### 5,502,477 160,562,278 81.5 81.5 0.0
2001-Apr-20 Fri 29.186 29.49 ### 29.081 2,096,127 ### ### ### 2.1
2001-Apr-19 Thu ### ### 28.75 ### 73.7 73.7 0.0
2001-Apr-18 Wed 28.771 28.8 ### 28.51 23.3 23.3 ###
2001-Apr-17 Tue 28.8 28.8 28.4 28.549 30.4 30.4 ###
2001-Apr-16 Mon 28.8 28.8 28.8 28.8 0 2.1
2001-Apr-13 Fri 28.8 28.8 28.8 28.8 0 2.1
2001-Apr-12 Thu 28.282 28.8 ### 28.8 ### ### 2.1
2001-Apr-11 Wed 28.55 ### ### ### ### ### 0.0
2001-Apr-10 Tue ### 28.4 ### 28.2 ### ### 2.0
2001-Apr-09 Mon 28.89 28.89 ### ### 17.4 17.4 0.0
2001-Apr-06 Fri 29.75 29.75 28.84 28.84 13.5 13.5 ###
2001-Apr-05 Thu ### ### 29.26 29.29 1,783,746 ### 27.7 27.7 2.1
2001-Apr-04 Wed ### 29.42 ### ### 3,054,258 ### ### ### 0.0
2001-Apr-03 Tue 28.771 29.25 ### ### 84.1 84.1 0.0
2001-Apr-02 Mon ### ### ### 28.78 ### ### 2.1
2001-Mar-30 Fri ### ### 28.41 ### 31.2 31.2 0.0
2001-Mar-29 Thu ### ### ### ### ### ### 0.0
2001-Mar-28 Wed 27.8 ### 27.8 ### 4,868,082 ### 82.4 82.4 0.0
2001-Mar-27 Tue ### ### ### ### 27.0 27.0 0.0
2001-Mar-26 Mon 27.7 28 27.52 ### ### ### 0.0
2001-Mar-23 Fri ### 28.4 ### ### ### ### 0.0
2001-Mar-22 Thu 29 29 28.22 28.4 23.8 23.8 2.0
2001-Mar-21 Wed 29.5 29.5 29 29.25 30.7 30.7 ###
2001-Mar-20 Tue ### 29.75 29.54 29.656 69.4 69.4 2.1
2001-Mar-19 Mon 29.881 ### 29.44 29.5 2,068,721 30,451,573 ### ### 2.1
2001-Mar-16 Fri ### 30.43 ### 30.048 ### ### ###
2001-Mar-15 Thu 30.042 30.274 29.75 30.274 81.7 81.7 2.2
2001-Mar-14 Wed 30.2 30.55 30.2 ### ### ### 0.0
2001-Mar-13 Tue 30.4 30.45 ### ### 40.2 40.2 0.0
2001-Mar-12 Mon 30.85 31.2 ### 30.79 38.1 38.1 ###
2001-Mar-09 Fri ### ### ### ### 82.8 82.8 0.0
2001-Mar-08 Thu 31.4 31.46 30.82 30.85 ### ### ###
2001-Mar-07 Wed ### 31.49 ### ### 2,755,653 43,387,756 70.6 70.6 0.0
2001-Mar-06 Tue 31.72 31.72 31.2 ### ### ### 0.0
2001-Mar-05 Mon 31.2 31.72 31.2 ### ### ### 0.0
2001-Mar-02 Fri ### 31.4 ### 31.2 3,316,424 52,067,856 73.4 73.4 2.2
2001-Mar-01 Thu ### ### ### ### 87.6 87.6 0.0
2001-Feb-28 Wed ### ### ### ### 4,324,786 0 71.4 71.4 0.0
2001-Feb-27 Tue ### 30.7 ### ### ### ### 0.0
2001-Feb-26 Mon ### 30.46 ### ### 3,368,821 51,307,143 86.5 86.5 0.0
2001-Feb-23 Fri ### ### ### ### 4,358,847 0 ### ### 0.0
2001-Feb-22 Thu 29.7 ### 29.5 ### 1,624,658 ### ### ### 0.0
2001-Feb-21 Wed ### ### ### ### ### ### 0.0
2001-Feb-20 Tue ### 29.4 ### 29.2 2,450,088 ### ### ### 2.1
2001-Feb-19 Mon 29.171 29.171 28.8 29 3,593,747 104,166,553 35.9 35.9 ###
2001-Feb-16 Fri 29.55 29.8 29.45 ### 3,728,726 ### 73.2 73.2 0.0
2001-Feb-15 Thu ### ### ### 29.55 36.7 36.7 ###
2001-Feb-14 Wed ### 29.7 29.23 29.572 7,516,526 ### ### ### 2.1
2001-Feb-13 Tue 30.7 ### 29.86 ### 17.4 17.4 0.0
2001-Feb-12 Mon 30.75 30.82 30.56 ### 30.6 30.6 0.0
2001-Feb-09 Fri ### ### ### 30.77 31.2 31.2 2.2
2001-Feb-08 Thu 31.222 ### ### ### 3,886,029 0 34.0 34.0 0.0
2001-Feb-07 Wed ### ### ### ### ### ### 0.0
2001-Feb-06 Tue 31.7 ### 31.7 ### ### ### 0.0
2001-Feb-05 Mon ### ### ### ### 1,897,679 0 28.8 28.8 0.0
2001-Feb-02 Fri ### ### 31.8 ### ### ### 0.0
2001-Feb-01 Thu ### ### ### 31.954 2,459,748 0 30.4 30.4 2.3
2001-Jan-31 Wed ### ### ### ### 2,844,455 0 34.5 34.5 0.0
2001-Jan-30 Tue 31.81 32.2 31.81 ### 2,309,852 ### 75.7 75.7 0.0
2001-Jan-29 Mon ### 31.85 ### 31.843 84.9 84.9 2.3
2001-Jan-25 Thu ### 31.43 ### 31.4 1,788,282 28,102,851 77.7 77.7 2.2
2001-Jan-24 Wed 30.646 ### 30.646 ### 77.0 77.0 0.0
2001-Jan-23 Tue 30.75 ### ### 30.79 68.3 68.3 ###
2001-Jan-22 Mon ### 30.79 ### ### 2,398,853 36,930,341 ### ### 0.0
2001-Jan-19 Fri 30.4 ### 30.4 30.5 1,799,781 27,356,671 66.7 66.7 2.2
2001-Jan-18 Thu ### 30.41 ### 30.26 63.9 63.9 ###
2001-Jan-17 Wed 30.28 30.28 ### ### 3,525,450 ### 24.4 24.4 0.0
2001-Jan-16 Tue 30.75 30.8 30.21 30.28 23.4 23.4 2.2
2001-Jan-15 Mon 30.545 ### 30.545 30.88 1,299,449 ### ### ### 2.2
2001-Jan-12 Fri 30.451 ### ### 30.75 ### ### ###
2001-Jan-11 Thu 30.5 30.59 ### 30.4 ### ### ###
2001-Jan-10 Wed ### ### 30.55 ### 24.9 24.9 0.0
2001-Jan-09 Tue ### 31.25 ### ### 1,836,075 28,688,671 ### ### 0.0
2001-Jan-08 Mon ### 31.28 ### 31.275 1,630,422 ### ### ### ###
2001-Jan-05 Fri ### ### ### 31.45 29.8 29.8 ###
2001-Jan-04 Thu ### ### ### ### 1,667,177 0 27.4 27.4 0.0
2001-Jan-03 Wed 31.53 31.8 31.53 31.774 1,034,584 ### ### ### ###
2001-Jan-02 Tue ### ### ### 31.851 1,129,544 0 85.8 85.8 2.3
2001-Jan-01 Mon 31.5 ### ### ### 2,386,278 0 17.5 17.5 0.0
2000-Dec-29 Fri 31.5 ### ### ### 2,386,278 0 17.5 17.5 0.0
2000-Dec-28 Thu 31.8 31.85 31.46 31.5 1,297,640 ### 23.6 23.6 2.3
2000-Dec-27 Wed 31.7 ### 31.7 31.85 ### ### 2.3
2000-Dec-26 Tue 30.541 31.7 30.5 31.7 ### ### 2.3
2000-Dec-25 Mon 30.541 31.7 30.5 31.7 ### ### 2.3
2000-Dec-22 Fri 30.541 31.7 30.5 31.7 ### ### 2.3
2000-Dec-21 Thu 30.349 30.75 30.349 30.57 2,223,087 ### 78.2 78.2 ###
2000-Dec-20 Wed ### 30.84 30.5 30.77 80.1 80.1 2.2
2000-Dec-19 Tue ### ### ### ### ### ### 0.0
2000-Dec-18 Mon 30.024 ### 30.024 30.27 79.2 79.2 2.2
2000-Dec-15 Fri 29.941 30.28 ### ### ### ### 0.0
2000-Dec-14 Thu 30.4 ### ### ### 31.6 31.6 0.0
2000-Dec-13 Wed 31.4 31.4 30.85 30.86 3,243,587 100,956,645 20.2 20.2 2.2
2000-Dec-12 Tue 31.76 31.85 31.485 31.485 ### ### 2.2
2000-Dec-11 Mon ### ### ### 31.86 75.6 75.6 2.3
2000-Dec-08 Fri ### 31.7 31.2 ### 82.0 82.0 0.0
2000-Dec-07 Thu ### 31.56 ### ### 2,287,822 ### 31.8 31.8 0.0
2000-Dec-06 Wed 31.75 31.86 ### ### 4,710,674 ### 43.2 43.2 0.0
2000-Dec-05 Tue ### ### 31.7 31.785 2,992,675 ### ### ### ###
2000-Dec-04 Mon ### ### 31.8 32.084 2,256,342 ### 78.6 78.6 ###
2000-Dec-01 Fri ### ### ### ### 72.0 72.0 0.0
2000-Nov-30 Thu 31.76 32.26 ### ### 37.2 37.2 0.0
2000-Nov-29 Wed 31.159 ### 31.159 ### ### ### 0.0
2000-Nov-28 Tue ### 31.4 30.85 ### 1,678,545 ### ### ### 0.0
2000-Nov-27 Mon ### ### ### ### ### ### 0.0
2000-Nov-24 Fri ### ### 30.85 30.85 ### ### ###
2000-Nov-23 Thu 30.55 ### 30.55 ### 2,465,645 37,662,727 87.1 87.1 0.0
2000-Nov-22 Wed 30.49 30.76 ### ### 1,949,583 29,984,586 74.2 74.2 0.0
2000-Nov-21 Tue 30.659 ### 30.52 30.57 3,157,853 ### 34.5 34.5 ###
2000-Nov-20 Mon ### ### ### ### 2,833,978 0 87.1 87.1 0.0
2000-Nov-17 Fri 29.78 ### 29.72 ### 78.0 78.0 0.0
2000-Nov-16 Thu 29.754 ### ### 29.8 1,080,222 0 ### ### 2.1
2000-Nov-15 Wed 29.826 ### 29.7 29.84 ### ### ###
2000-Nov-13 Mon 29.85 ### 29.85 29.88 1,839,182 ### ### ### 2.1
2000-Nov-10 Fri 30.2 30.27 29.88 ### 27.5 27.5 0.0
2000-Nov-09 Thu ### ### ### 30.2 ### ### 2.2
2000-Nov-08 Wed ### ### 29.86 29.89 29.3 29.3 ###
2000-Nov-07 Tue 29.85 ### 29.85 ### 65.6 65.6 0.0
2000-Nov-06 Mon ### ### ### 29.854 ### ### 2.1
2000-Nov-03 Fri ### 29.75 ### 29.58 1,376,386 20,473,741 ### ### 2.1
2000-Nov-02 Thu 29.256 ### ### ### ### ### 0.0
2000-Nov-01 Wed 28.79 ### 28.79 ### 3,079,588 ### ### ### 0.0
2000-Oct-31 Tue ### 28.8 28.52 ### 2,219,583 63,613,248 ### ### 0.0
2000-Oct-30 Mon 28.7 ### 28.52 28.58 1,106,055 15,772,344 36.5 36.5 ###
2000-Oct-27 Fri ### 29.21 ### ### 11,118,250 162,382,041 ### ### 0.0
2000-Oct-26 Thu ### 29.21 ### ### 72.1 72.1 0.0
2000-Oct-25 Wed ### ### 28.87 ### 74.8 74.8 0.0
2000-Oct-24 Tue 28.549 ### 28.549 28.873 80.1 80.1 2.1
2000-Oct-23 Mon 28.54 28.82 28.53 28.8 80.0 80.0 2.1
2000-Oct-20 Fri 28.5 28.7 28.42 ### 2,400,127 68,547,627 ### ### 0.0
2000-Oct-19 Thu 28.46 28.56 ### 28.45 2,053,245 ### 35.3 35.3 2.0
2000-Oct-18 Wed ### 28.5 28.28 28.458 1,820,071 ### 76.5 76.5 2.0
2000-Oct-17 Tue 28.259 28.48 28.259 28.453 2,217,324 62,904,373 78.4 78.4 2.0
2000-Oct-16 Mon 28.281 ### ### 28.28 1,665,557 0 ### ### ###
2000-Oct-13 Fri 27.949 ### 27.949 ### ### ### 0.0
2000-Oct-12 Thu 27.858 28.26 27.8 28.2 ### ### 2.0
2000-Oct-11 Wed 27.4 ### ### ### 1,827,283 0 86.1 86.1 0.0
2000-Oct-10 Tue ### ### 27.4 27.44 1,411,559 19,338,358 35.4 35.4 ###
2000-Oct-09 Mon ### 27.75 27.45 ### 1,147,952 31,683,475 35.4 35.4 0.0
2000-Oct-06 Fri 28 ### ### ### ### ### 0.0
2000-Oct-05 Thu ### ### ### ### 2,650,621 0 29.1 29.1 0.0
2000-Oct-04 Wed ### 28.45 ### ### ### ### 0.0
2000-Oct-03 Tue 27.75 ### ### ### 3,715,749 0 74.1 74.1 0.0
2000-Oct-02 Mon 27.524 27.82 27.51 27.75 75.8 75.8 2.0
2000-Sep-29 Fri 27.456 ### ### ### 2,926,375 0 ### ### 0.0
2000-Sep-28 Thu 27.26 27.55 ### 27.45 ### ### ###
2000-Sep-27 Wed ### 27.4 ### 27.225 75.7 75.7 1.9
2000-Sep-26 Tue 26.978 27.26 ### 27.175 1,541,649 21,012,675 72.3 72.3 ###
2000-Sep-25 Mon ### ### 26.85 ### ### ### 0.0
2000-Sep-22 Fri 26.882 26.882 ### 26.75 1,563,687 ### 48.6 48.6 ###
2000-Sep-21 Thu 26.55 ### 26.55 ### 86.5 86.5 0.0
2000-Sep-20 Wed 26.25 26.72 26.25 ### ### ### 0.0
2000-Sep-19 Tue ### ### ### 26.25 48.3 48.3 1.9
2000-Sep-18 Mon 26.8 26.81 26.5 26.5 2,541,948 67,755,623 ### ### 1.9
2000-Sep-15 Fri 27.246 27.42 26.85 ### 29.0 29.0 0.0
2000-Sep-14 Thu ### 27.75 27.41 ### 1,046,459 ### 37.5 37.5 0.0
2000-Sep-13 Wed ### 27.88 ### 27.643 80.0 80.0 2.0
2000-Sep-12 Tue ### 27.44 ### ### 865,570 11,875,620 ### ### 0.0
2000-Sep-11 Mon ### ### ### ### 2,320,442 0 ### ### 0.0
2000-Sep-08 Fri 27 ### ### ### 1,309,751 0 71.2 71.2 0.0
2000-Sep-07 Thu 26.74 27 26.51 26.86 77.5 77.5 1.9
2000-Sep-06 Wed ### ### 26.72 26.76 2,726,727 36,429,072 33.3 33.3 ###
2000-Sep-05 Tue 27.2 27.25 ### ### ### ### 0.0
2000-Sep-04 Mon 27.5 27.5 ### ### 4,019,954 ### ### ### 0.0
2000-Sep-01 Fri 27.85 28 27.74 ### 5,922,746 ### 72.9 72.9 0.0
2000-Aug-31 Thu 28.45 28.45 ### 27.683 6,112,583 ### 19.5 19.5 2.0
2000-Aug-30 Wed 29.454 29.55 ### 28.787 21.1 21.1 ###
2000-Aug-29 Tue 29.584 29.74 29.45 29.55 ### ### ###
2000-Aug-28 Mon 29.8 ### ### ### ### ### 0.0
2000-Aug-25 Fri 29.4 29.85 ### 29.84 6,649,276 99,240,444 83.6 83.6 ###
2000-Aug-24 Thu ### 29.43 28.8 29.4 3,349,940 ### ### ### ###
2000-Aug-23 Wed ### 29 ### ### 1,870,183 27,117,653 ### ### 0.0
2000-Aug-22 Tue ### 28.8 ### 28.73 3,119,288 44,917,747 87.2 87.2 2.1
2000-Aug-21 Mon 28 ### 28 ### ### ### 0.0
2000-Aug-18 Fri ### 28.2 ### ### ### ### 0.0
2000-Aug-17 Thu ### 28.25 ### 28.155 1,206,988 ### 75.9 75.9 ###
2000-Aug-16 Wed ### ### 27.85 ### 1,242,829 ### ### ### 0.0
2000-Aug-15 Tue 28 ### 27.86 ### ### ### 0.0
2000-Aug-14 Mon 28 ### 27.84 ### 39.3 39.3 0.0
2000-Aug-11 Fri ### ### ### ### 32.6 32.6 0.0
2000-Aug-10 Thu 27.786 ### 27.786 ### 76.9 76.9 0.0
2000-Aug-09 Wed ### 27.88 27.5 27.85 ### ### ###
2000-Aug-08 Tue 27.85 ### ### 27.653 1,555,789 0 34.3 34.3 2.0
2000-Aug-07 Mon 27.5 ### 27.41 27.85 1,234,580 ### ### ### ###
2000-Aug-04 Fri 27.7 27.7 27.48 27.5 1,638,141 ### 32.1 32.1 2.0
2000-Aug-03 Thu 27.82 27.85 ### 27.73 1,146,156 15,960,222 33.7 33.7 ###
2000-Aug-02 Wed ### 27.86 ### 27.82 1,348,286 18,781,623 75.4 75.4 2.0
2000-Aug-01 Tue 27.845 27.85 ### 27.8 32.3 32.3 2.0
2000-Jul-31 Mon 27.84 28 27.7 ### 1,457,178 ### ### ### 0.0
2000-Jul-28 Fri 27.958 ### 27.88 27.989 15,150,780 211,201,873 ### ### ###
2000-Jul-27 Thu ### ### 27.85 ### 41.0 41.0 0.0
2000-Jul-26 Wed ### 28.25 ### ### 2,418,940 34,167,527 71.3 71.3 0.0
2000-Jul-25 Tue 27.84 28.2 27.83 ### 1,961,178 ### ### ### 0.0
2000-Jul-24 Mon 27.988 ### ### ### 1,628,242 0 71.1 71.1 0.0
2000-Jul-21 Fri 28 ### 27.85 ### 64.1 64.1 0.0
2000-Jul-20 Thu 27.58 ### 27.58 27.852 76.1 76.1 ###
2000-Jul-19 Wed 27.649 ### 27.649 27.7 1,272,851 17,596,528 65.7 65.7 2.0
2000-Jul-18 Tue 27.75 ### 27.71 ### 72.8 72.8 0.0
2000-Jul-17 Mon ### ### ### 27.85 ### ### ###
2000-Jul-14 Fri 27.743 27.75 ### ### 32.1 32.1 0.0
2000-Jul-13 Thu ### ### ### 27.75 3,336,821 0 70.9 70.9 2.0
2000-Jul-12 Wed 27.7 27.7 27.47 ### 3,047,574 84,067,328 ### ### 0.0
2000-Jul-11 Tue 27.5 ### 27.4 ### 70.8 70.8 0.0
2000-Jul-10 Mon ### ### 27.25 27.5 70.8 70.8 2.0
2000-Jul-07 Fri ### 27.5 ### ### 2,593,123 35,655,441 30.8 30.8 0.0
2000-Jul-06 Thu ### 27.58 ### ### ### ### 0.0
2000-Jul-05 Wed 27.4 ### ### ### ### ### 0.0
2000-Jul-04 Tue 27.2 27.5 27.2 27.47 2,277,448 ### ### ### 2.0
2000-Jul-03 Mon ### 27.45 ### ### 3,749,380 51,460,240 ### ### 0.0
2000-Jun-30 Fri ### 27.73 ### ### 65.6 65.6 0.0
2000-Jun-29 Thu 27.45 27.45 ### ### ### ### 0.0
2000-Jun-28 Wed 27.383 27.85 ### 27.5 61.2 61.2 2.0
2000-Jun-27 Tue 27.243 27.48 ### 27.442 ### ### ###
2000-Jun-26 Mon ### ### ### ### ### ### 0.0
2000-Jun-23 Fri 26.525 26.7 ### 26.649 3,196,624 ### 63.9 63.9 ###
2000-Jun-22 Thu 26.849 26.85 26.54 26.58 2,719,048 72,584,986 ### ### 1.9
2000-Jun-21 Wed 26.85 ### 26.76 26.943 1,583,220 21,183,483 ### ### 1.9
2000-Jun-20 Tue 26.55 27 26.55 ### 83.0 83.0 0.0
2000-Jun-19 Mon 26.541 26.7 26.45 ### 73.4 73.4 0.0
2000-Jun-16 Fri 26.473 26.81 ### 26.8 3,021,820 ### 75.2 75.2 1.9
2000-Jun-15 Thu 26.25 ### ### ### ### ### 0.0
2000-Jun-14 Wed 26.5 26.5 ### ### 3,272,325 ### ### ### 0.0
2000-Jun-13 Tue 26.55 26.7 26.29 26.54 2,635,724 ### 41.4 41.4 1.9
2000-Jun-12 Mon 26.7 26.7 26.7 26.7 0 1.9
2000-Jun-08 Thu 27.24 27.24 26.85 ### 27.2 27.2 0.0
2000-Jun-07 Wed ### 27.5 27.2 27.25 ### ### ###
2000-Jun-06 Tue 27.148 ### ### 27.57 1,673,843 0 81.0 81.0 ###
2000-Jun-05 Mon ### ### ### ### 2,545,585 0 ### ### 0.0
2000-Jun-02 Fri 27 ### 27 ### 2,382,489 ### 70.1 70.1 0.0
2000-Jun-01 Thu 27.4 27.45 26.78 27.129 32.6 32.6 1.9
2000-May-31 Wed ### 28.2 27.45 27.881 22,185,845 ### ### ### ###
2000-May-30 Tue 28 28.25 27.7 27.844 ### ### 2.0
2000-May-29 Mon 27.4 28 27.4 ### 2,872,187 79,559,579 ### ### 0.0
2000-May-26 Fri 27.056 ### 27.056 27.45 ### ### ###
2000-May-25 Thu ### ### ### ### 23.6 23.6 0.0
2000-May-24 Wed ### 28 ### ### 2,857,526 ### 79.4 79.4 0.0
2000-May-23 Tue 28 ### ### ### 31.6 31.6 0.0
2000-May-22 Mon 27.449 28 ### ### 86.5 86.5 0.0
2000-May-19 Fri ### ### ### 27.744 ### ### ###
2000-May-18 Thu 27.2 ### 27.2 ### 75.9 75.9 0.0
2000-May-17 Wed 26.85 ### 26.73 ### 3,070,528 ### 79.5 79.5 0.0
2000-May-16 Tue 26.8 ### 26.7 26.85 949,929 12,681,552 72.1 72.1 1.9
2000-May-15 Mon 26.5 26.78 26.4 26.75 973,620 25,888,555 ### ### ###
2000-May-12 Fri 26.8 ### 26.45 ### ### ### 0.0
2000-May-11 Thu 27.055 ### 26.7 26.8 35.1 35.1 1.9
2000-May-10 Wed 27.2 27.52 ### 27.287 3,068,243 42,219,023 83.1 83.1 ###
2000-May-09 Tue ### ### ### ### 4,261,479 0 ### ### 0.0
2000-May-08 Mon ### 26.55 ### ### 1,458,021 19,355,228 75.8 75.8 0.0
2000-May-05 Fri 25.552 ### 25.552 ### 1,141,341 14,581,772 77.6 77.6 0.0
2000-May-04 Thu ### ### 25.2 ### 77.3 77.3 0.0
2000-May-03 Wed ### ### ### 25.7 1,154,857 0 35.4 35.4 1.8
2000-May-02 Tue ### ### 26 26 39.6 39.6 1.9
2000-May-01 Mon 25.881 26.2 25.8 26.073 1,387,822 36,083,372 ### ### 1.9
2000-Apr-28 Fri ### 26.5 26 ### 10,934,022 287,018,077 26.6 26.6 0.0
2000-Apr-27 Thu 26.448 ### 26.4 26.51 75.8 75.8 ###
2000-Apr-26 Wed ### ### ### ### 78.0 78.0 0.0
2000-Apr-25 Tue 26.071 26.071 26.071 26.071 0 1.9
2000-Apr-24 Mon 26.071 26.071 26.071 26.071 0 1.9
2000-Apr-21 Fri 26.071 26.071 26.071 26.071 0 1.9
2000-Apr-20 Thu 25.944 ### ### 26.071 70.1 70.1 1.9
2000-Apr-19 Wed ### 26.21 ### ### 2,003,147 26,251,241 81.5 81.5 0.0
2000-Apr-18 Tue 25.2 ### 25.2 25.874 81.1 81.1 1.8
2000-Apr-17 Mon ### ### 24.55 ### ### ### 0.0
2000-Apr-14 Fri 24.549 ### 24.549 ### ### ### 0.0
2000-Apr-13 Thu ### ### ### ### 5,375,128 0 ### ### 0.0
2000-Apr-12 Wed ### ### ### 24.274 3,046,459 0 74.6 74.6 ###
2000-Apr-11 Tue 23.44 ### ### 23.8 2,273,257 0 86.4 86.4 1.7
2000-Apr-07 Fri ### ### 23.5 23.77 ### ### 1.7
2000-Apr-06 Thu 24 24.2 ### ### 1,923,957 23,279,879 59.8 59.8 0.0
2000-Apr-05 Wed 23.8 24.48 23.8 24.28 ### ### 1.7
2000-Apr-04 Tue 23.349 23.74 23.2 ### 1,695,648 39,796,858 ### ### 0.0
2000-Apr-03 Mon 22.54 ### 22.54 ### ### ### 0.0
2000-Mar-31 Fri ### 22.7 22.45 22.54 2,541,981 57,385,221 41.9 41.9 ###
2000-Mar-30 Thu 22.771 22.771 ### 22.656 903,722 10,289,326 46.5 46.5 1.6
2000-Mar-29 Wed 22.75 22.83 ### 22.7 ### ### ###
2000-Mar-28 Tue 22.7 22.76 ### 22.75 ### ### 1.6
2000-Mar-24 Fri 22.55 ### ### 22.629 3,021,354 0 69.5 69.5 ###
2000-Mar-23 Thu 22.778 22.85 22.45 22.55 1,969,179 ### ### ### ###
2000-Mar-22 Wed 22.8 22.88 ### ### 35.6 35.6 0.0
2000-Mar-21 Tue 23 23 ### ### ### ### 0.0
2000-Mar-20 Mon 23 ### 22.87 ### 41.1 41.1 0.0
2000-Mar-17 Fri ### ### 23 23 2,457,224 28,258,076 23.0 23.0 1.6
2000-Mar-16 Thu 23.89 ### ### ### 1,609,048 0 ### ### 0.0
2000-Mar-15 Wed ### 23.55 ### 23.51 1,917,287 22,576,054 80.0 80.0 ###
2000-Mar-14 Tue ### 23.49 ### ### ### ### 0.0
2000-Mar-13 Mon ### 23.4 ### ### 67.6 67.6 0.0
2000-Mar-10 Fri ### 23.48 22.49 23 7,317,351 ### 75.5 75.5 1.6
2000-Mar-07 Tue ### ### ### 24.7 68.1 68.1 1.8
2000-Mar-06 Mon ### 25.5 ### 25 33.3 33.3 1.8
2000-Mar-03 Fri 25.5 25.55 24.89 25.241 ### ### 1.8
2000-Mar-02 Thu 25.8 25.8 ### ### 1,326,973 17,117,951 ### ### 0.0
2000-Mar-01 Wed 25 ### 24.75 25.8 1,666,522 ### 86.6 86.6 1.8
2000-Feb-29 Tue 25.5 25.5 ### ### 1,526,921 19,468,242 28.8 28.8 0.0
2000-Feb-28 Mon ### 25.8 25.22 ### 1,688,552 ### ### ### 0.0
2000-Feb-25 Fri ### ### ### ### 1,971,472 0 ### ### 0.0
2000-Feb-24 Thu 26 26.21 25.8 ### 1,342,029 ### 71.5 71.5 0.0
2000-Feb-23 Wed 26 ### 26 ### 68.0 68.0 0.0
2000-Feb-22 Tue 25.7 ### 25.7 ### ### ### 0.0
2000-Feb-21 Mon 25.082 26.21 25.082 25.81 83.4 83.4 ###
2000-Feb-18 Fri ### ### ### ### 69.7 69.7 0.0
2000-Feb-17 Thu ### 26.49 ### ### 67.9 67.9 0.0
2000-Feb-16 Wed ### 27.5 26.8 26.88 2,263,673 61,458,721 37.4 37.4 ###
2000-Feb-15 Tue ### ### ### ### 74.8 74.8 0.0
2000-Feb-14 Mon 26.2 26.81 26.2 ### 77.5 77.5 0.0
2000-Feb-11 Fri 26 26.78 26 ### 1,753,440 46,273,281 78.6 78.6 0.0
2000-Feb-10 Thu 25.7 26.25 25.7 26.147 3,782,741 ### 81.3 81.3 1.9
2000-Feb-09 Wed ### ### ### 25.8 1,782,840 0 ### ### 1.8
2000-Feb-08 Tue ### 25.77 25.45 25.546 ### ### 1.8
2000-Feb-07 Mon 25.5 ### 25.45 ### 1,026,359 ### 69.4 69.4 0.0
2000-Feb-04 Fri 25.2 ### 25.2 25.56 1,084,880 13,669,488 ### ### 1.8
2000-Feb-03 Thu ### ### ### 25.2 2,343,854 0 ### ### 1.8
2000-Feb-02 Wed ### ### 25.5 25.654 40.6 40.6 1.8
2000-Feb-01 Tue ### ### ### ### 967,740 0 ### ### 0.0
2000-Jan-31 Mon ### 26.2 25.8 ### 669,288 17,401,488 69.0 69.0 0.0
2000-Jan-28 Fri 25.88 26.55 25.88 26.26 6,858,972 179,807,950 77.4 77.4 1.9
2000-Jan-27 Thu 25.4 ### 25.4 25.87 78.6 78.6 1.8
2000-Jan-25 Tue 25.28 25.5 25.25 25.45 ### ### 1.8
2000-Jan-24 Mon 25.54 25.89 25.54 ### 1,153,046 29,650,577 ### ### 0.0
2000-Jan-21 Fri ### 25.55 ### 25.53 ### ### ###
2000-Jan-20 Thu 25.349 ### 25.29 ### 2,137,458 27,028,156 ### ### 0.0
2000-Jan-19 Wed ### ### ### ### 1,160,574 0 ### ### 0.0
2000-Jan-18 Tue 25.85 ### ### ### 3,123,148 0 36.0 36.0 0.0
2000-Jan-17 Mon 25.7 ### 25.58 25.89 1,491,387 ### ### ### ###
2000-Jan-14 Fri 25.348 ### 25.28 25.583 1,236,621 15,630,889 ### ### 1.8
2000-Jan-13 Thu 25.45 ### ### 25.25 1,933,586 0 ### ### ###
2000-Jan-12 Wed ### ### ### 25.45 73.4 73.4 1.8
2000-Jan-11 Tue ### ### 25.22 25.285 34.1 34.1 ###
2000-Jan-10 Mon 25.5 25.76 25.45 25.7 ### ### 1.8
2000-Jan-07 Fri 25.048 25.25 24.87 ### 1,406,421 ### ### ### 0.0
2000-Jan-06 Thu 25.5 25.5 24.8 24.85 17.1 17.1 1.8
2000-Jan-05 Wed ### 25.53 25.25 ### 2,179,475 55,336,870 ### ### 0.0
2000-Jan-04 Tue 26.2 26.2 25.86 ### 1,012,586 ### 34.4 34.4 0.0
1999-Dec-31 Fri ### ### ### 26.23 67.7 67.7 ###
1999-Dec-30 Thu ### ### ### 26.23 67.7 67.7 ###
1999-Dec-29 Wed 25.72 26 25.7 ### ### ### 0.0
1999-Dec-28 Tue 25.5 ### ### ### 2,320,854 0 ### ### 0.0
1999-Dec-27 Mon 25.5 ### ### ### 2,320,854 0 ### ### 0.0
1999-Dec-24 Fri 25.5 ### ### ### 2,320,854 0 ### ### 0.0
1999-Dec-23 Thu ### ### 25.41 25.453 583,576 ### 32.9 32.9 1.8
1999-Dec-22 Wed ### 25.7 25.41 ### 65.8 65.8 0.0
1999-Dec-21 Tue ### 25.45 ### 25.4 1,477,944 ### 75.5 75.5 1.8
1999-Dec-20 Mon ### 25.45 25.26 25.44 70.5 70.5 1.8
1999-Dec-17 Fri 25.5 25.55 25.23 25.29 31.1 31.1 ###
1999-Dec-16 Thu ### ### 25.4 25.49 1,211,942 ### ### ### ###
1999-Dec-15 Wed 25.346 25.57 ### 25.51 1,092,772 ### ### ### 1.8
1999-Dec-14 Tue 25.5 ### ### ### 74.4 74.4 0.0
1999-Dec-13 Mon ### ### 25.57 25.57 1,013,280 12,954,784 ### ### ###
1999-Dec-10 Fri ### ### ### 25.72 815,175 0 ### ### 1.8
1999-Dec-09 Thu ### ### 25.8 ### 958,781 12,368,274 ### ### 0.0
1999-Dec-08 Wed 25.7 ### 25.55 ### 72.1 72.1 0.0
1999-Dec-07 Tue ### ### 25.46 ### ### ### 0.0
1999-Dec-06 Mon 26.2 26.25 ### 25.75 1,759,883 ### 33.4 33.4 ###
1999-Dec-03 Fri 26.25 26.26 ### ### 1,038,486 13,635,321 ### ### 0.0
1999-Dec-02 Thu ### 26.25 ### ### 1,428,427 ### 32.4 32.4 0.0
1999-Dec-01 Wed ### ### ### 26 1,284,577 0 ### ### 1.9
1999-Nov-30 Tue 26.273 ### 25.85 ### ### ### 0.0
1999-Nov-29 Mon 26.2 26.45 ### ### ### ### 0.0
1999-Nov-26 Fri ### 26.26 25.85 26.21 69.6 69.6 1.9
1999-Nov-25 Thu 26.4 26.55 26 ### 26.0 26.0 0.0
1999-Nov-24 Wed ### 26.5 26.21 ### 74.5 74.5 0.0
1999-Nov-23 Tue 26.4 ### 26.4 26.42 ### ### 1.9
1999-Nov-22 Mon 26.5 ### ### 26.55 ### ### ###
1999-Nov-19 Fri 26.8 ### 26.55 ### 786,056 ### ### ### 0.0
1999-Nov-18 Thu 26.5 26.79 ### 26.74 1,635,382 21,905,941 72.7 72.7 ###
1999-Nov-17 Wed ### 26.8 ### ### 68.0 68.0 0.0
1999-Nov-16 Tue 26.7 26.7 26.48 26.51 1,316,348 ### ### ### ###
1999-Nov-15 Mon ### ### 26.73 ### 28.8 28.8 0.0
1999-Nov-12 Fri 27.29 27.46 ### ### ### ### 0.0
1999-Nov-11 Thu 27.085 27.45 27 ### ### ### 0.0
1999-Nov-10 Wed 26.7 27.48 ### ### 84.6 84.6 0.0
1999-Nov-09 Tue 26.625 26.87 26.54 ### 72.2 72.2 0.0
1999-Nov-08 Mon ### 26.7 26.49 26.5 ### ### 1.9
1999-Nov-05 Fri 26.75 26.75 ### ### 30.4 30.4 0.0
1999-Nov-04 Thu 26.8 26.8 ### 26.78 2,251,957 30,176,223 ### ### 1.9
1999-Nov-03 Wed 26.222 ### 26.2 26.7 1,626,287 21,304,359 82.9 82.9 1.9
1999-Nov-02 Tue ### ### ### ### ### ### 0.0
1999-Nov-01 Mon 25.829 ### 25.5 25.89 ### ### ###
1999-Oct-29 Fri ### 26 25.48 25.7 8,323,277 214,241,149 ### ### 1.8
1999-Oct-28 Thu 24.75 25.2 24.75 ### 2,314,822 57,812,679 ### ### 0.0
1999-Oct-27 Wed ### ### ### ### 75.9 75.9 0.0
1999-Oct-26 Tue ### 24.48 ### 24.46 ### ### 1.7
1999-Oct-25 Mon 24.428 24.56 ### 24.543 75.7 75.7 ###
1999-Oct-22 Fri ### ### ### 24.229 ### ### ###
1999-Oct-21 Thu 24.426 24.426 ### 24.178 30.7 30.7 1.7
1999-Oct-20 Wed ### ### ### 24.2 1,307,855 0 ### ### 1.7
1999-Oct-19 Tue ### 24.25 24 ### 1,367,087 32,980,973 ### ### 0.0
1999-Oct-18 Mon 24.2 24.4 ### ### ### ### 0.0
1999-Oct-15 Fri 24.5 ### ### ### 1,744,477 0 ### ### 0.0
1999-Oct-14 Thu 24.253 ### ### ### 2,043,648 0 ### ### 0.0
1999-Oct-13 Wed 24.7 24.75 24.4 24.528 25.6 25.6 1.8
1999-Oct-12 Tue ### ### 24.85 ### 4,275,144 ### ### ### 0.0
1999-Oct-11 Mon ### ### 24.81 24.928 ### ### ###
1999-Oct-08 Fri ### ### 24.5 24.7 ### ### 1.8
1999-Oct-07 Thu 24.441 ### ### ### 76.2 76.2 0.0
1999-Oct-06 Wed 24.25 24.5 ### ### 2,061,985 ### 74.7 74.7 0.0
1999-Oct-05 Tue ### ### ### ### 76.6 76.6 0.0
1999-Oct-04 Mon 24.187 24.187 24 24 ### ### 1.7
1999-Oct-01 Fri ### 24.57 ### ### 1,452,744 ### 69.6 69.6 0.0
1999-Sep-30 Thu ### ### 23.81 ### 2,132,088 ### ### ### 0.0
1999-Sep-29 Wed 23.825 23.83 ### 23.7 1,031,241 ### 34.2 34.2 1.7
1999-Sep-28 Tue 23.81 ### 23.5 23.83 70.9 70.9 1.7
1999-Sep-27 Mon ### ### ### ### ### ### 0.0
1999-Sep-24 Fri ### 23.51 ### ### ### ### 0.0
1999-Sep-23 Thu 23.257 23.7 23.257 23.55 80.1 80.1 1.7
1999-Sep-22 Wed 22.7 ### ### ### 1,891,548 0 ### ### 0.0
1999-Sep-21 Tue 22.8 ### ### ### 80.5 80.5 0.0
1999-Sep-20 Mon 23.2 23.2 22.75 22.883 1,398,226 32,124,242 27.0 27.0 1.6
1999-Sep-17 Fri 23.222 23.25 ### ### ### ### 0.0
1999-Sep-16 Thu ### 23.4 ### ### 33.0 33.0 0.0
1999-Sep-15 Wed ### 23.55 ### ### ### ### 0.0
1999-Sep-14 Tue 23.343 23.85 ### 23.7 ### ### 1.7
1999-Sep-13 Mon 23.772 23.772 23.28 23.4 2,197,077 ### 21.2 21.2 ###
1999-Sep-10 Fri ### ### 23.71 ### ### ### 0.0
1999-Sep-09 Thu ### ### 23.8 23.85 ### ### ###
1999-Sep-08 Wed 24.241 ### 24.149 24.149 768,572 9,280,122 ### ### 1.7
1999-Sep-07 Tue 24.5 24.52 24.2 24.28 24.6 24.6 1.7
1999-Sep-06 Mon ### 24.8 24.57 ### 442,823 10,931,085 ### ### 0.0
1999-Sep-03 Fri 24.5 24.5 ### ### 871,445 ### ### ### 0.0
1999-Sep-02 Thu ### 24.84 24.58 24.75 ### ### 1.8
1999-Sep-01 Wed ### ### 24.56 24.82 66.4 66.4 1.8
1999-Aug-31 Tue 24.7 24.8 ### 24.656 34.8 34.8 ###
1999-Aug-30 Mon ### ### ### 24.88 80.2 80.2 1.8
1999-Aug-27 Fri 24.722 ### ### 24.86 ### ### 1.8
1999-Aug-26 Thu ### ### ### 24.941 2,090,872 0 82.4 82.4 ###
1999-Aug-25 Wed 24.25 24.52 ### 24.44 78.9 78.9 1.7
1999-Aug-24 Tue 24.5 24.7 24.2 24.2 1,266,626 ### ### ### 1.7
1999-Aug-23 Mon ### 24.45 ### ### 79.2 79.2 0.0
1999-Aug-20 Fri 23.85 ### 23.77 ### ### ### 0.0
1999-Aug-19 Thu ### ### 23.28 23.85 2,253,771 ### 86.9 86.9 ###
1999-Aug-18 Wed 23.5 ### 23.27 23.351 3,428,072 ### 26.3 26.3 1.7
1999-Aug-17 Tue 23.83 ### 23.72 24 1,859,682 22,055,828 84.6 84.6 1.7
1999-Aug-16 Mon 24 24 23.57 ### ### ### 0.0
1999-Aug-13 Fri 23.55 23.55 ### ### 26.5 26.5 0.0
1999-Aug-12 Thu ### 24.2 23.4 23.51 ### ### ###
1999-Aug-11 Wed 24.5 24.7 23.846 23.846 2,754,677 66,864,274 ### ### ###
1999-Aug-10 Tue 24.27 24.4 ### ### 2,036,284 ### 82.4 82.4 0.0
1999-Aug-09 Mon 24.525 24.53 24.2 24.272 35.7 35.7 ###
1999-Aug-06 Fri 24.7 24.77 ### ### 39.3 39.3 0.0
1999-Aug-05 Thu ### 24.84 ### 24.7 ### ### 1.8
1999-Aug-04 Wed ### ### ### 24.2 1,216,841 0 ### ### 1.7
1999-Aug-03 Tue ### 24.5 23.84 24.43 1,754,058 42,395,581 85.2 85.2 1.7
1999-Aug-02 Mon 24 ### 23.81 23.88 1,862,555 ### ### ### 1.7
1999-Jul-30 Fri 24.2 24.25 ### ### ### ### 0.0
1999-Jul-29 Thu ### ### 24.4 24.4 1,631,887 19,909,021 15.2 15.2 1.7
1999-Jul-28 Wed 25 ### ### 24.8 ### ### ###
1999-Jul-27 Tue 24.45 24.85 24.4 24.75 ### ### 1.8
1999-Jul-26 Mon ### ### ### 24.485 1,604,282 0 ### ### 1.7
1999-Jul-23 Fri ### ### 24.46 ### 953,289 11,658,724 ### ### 0.0
1999-Jul-22 Thu 25.081 ### 24.7 24.981 ### ### 1.8
1999-Jul-21 Wed 24.756 ### ### ### 929,124 0 83.3 83.3 0.0
1999-Jul-20 Tue 24.5 ### 24.4 ### ### ### 0.0
1999-Jul-19 Mon ### 24.57 24.23 24.41 997,843 ### ### ### ###
1999-Jul-16 Fri 24.247 ### ### ### ### ### 0.0
1999-Jul-15 Thu ### ### ### ### ### ### 0.0
1999-Jul-14 Wed 24.288 24.45 24.2 ### 1,652,183 40,189,351 ### ### 0.0
1999-Jul-13 Tue ### 24.49 ### ### 2,713,259 33,223,856 ### ### 0.0
1999-Jul-12 Mon ### 24 23.7 ### ### ### 0.0
1999-Jul-09 Fri 23.85 23.85 23.5 23.54 ### ### ###
1999-Jul-08 Thu ### ### 23.83 23.85 2,405,941 28,666,787 ### ### ###
1999-Jul-07 Wed ### ### ### 23.955 ### ### ###
1999-Jul-06 Tue 24.52 24.55 24.2 24.23 ### ### ###
1999-Jul-05 Mon 24.4 ### ### 24.52 1,743,422 0 ### ### ###
1999-Jul-02 Fri 24.125 ### 24.125 24.28 2,857,877 34,473,141 ### ### 1.7
1999-Jul-01 Thu 24.51 24.7 ### ### 2,488,384 30,731,542 14.4 14.4 0.0
1999-Jun-30 Wed 24.4 24.4 ### ### 2,765,957 33,744,675 25.8 25.8 0.0
1999-Jun-29 Tue ### 24.77 24 24.24 22.8 22.8 ###
1999-Jun-28 Mon ### ### ### 24.48 1,121,929 0 ### ### 1.7
1999-Jun-25 Fri ### ### ### 24.25 3,032,826 0 31.4 31.4 1.7
1999-Jun-24 Thu 24.5 24.57 ### 24.4 ### ### 1.7
1999-Jun-23 Wed 24.7 24.8 24.53 ### 2,134,458 ### 29.7 29.7 0.0
1999-Jun-22 Tue 24.924 24.924 24.7 24.8 2,339,541 ### 28.7 28.7 ###
1999-Jun-21 Mon ### 25.2 ### 25 2,411,473 30,384,559 32.6 32.6 1.8
1999-Jun-18 Fri 25.2 25.5 ### ### ### ### 0.0
1999-Jun-17 Thu ### ### 24.5 ### 83.4 83.4 0.0
1999-Jun-16 Wed ### ### 23.85 ### 78.3 78.3 0.0
1999-Jun-15 Tue 24.2 24.2 ### ### ### ### 0.0
1999-Jun-11 Fri 24.977 24.977 ### 24.2 2,389,985 29,847,327 ### ### 1.7
1999-Jun-10 Thu ### 25.48 ### ### ### ### 0.0
1999-Jun-09 Wed 25 25.423 ### 25.423 79.4 79.4 1.8
1999-Jun-08 Tue ### 25.42 ### 25.22 718,441 9,131,385 28.4 28.4 ###
1999-Jun-07 Mon ### 25.26 ### 25.26 ### ### 1.8
1999-Jun-04 Fri 25.2 25.2 24.86 24.86 1,146,221 ### ### ### 1.8
1999-Jun-03 Thu ### ### ### ### 902,245 0 26.4 26.4 0.0
1999-Jun-02 Wed 25.486 25.5 ### 25.28 1,101,279 ### 37.1 37.1 1.8
1999-Jun-01 Tue ### 25.8 ### 25.645 87.4 87.4 ###
1999-May-31 Mon ### 25.2 ### ### 1,065,355 13,423,473 88.6 88.6 0.0
1999-May-28 Fri 24.2 ### 24.2 ### ### ### 0.0
1999-May-27 Thu 24.7 24.8 24.4 24.72 1,682,570 41,391,222 ### ### 1.8
1999-May-26 Wed 24 24.52 24 24.45 ### ### ###
1999-May-25 Tue ### 24.4 ### 24.125 1,750,524 ### ### ### ###
1999-May-24 Mon 24.721 ### ### ### 28.8 28.8 0.0
1999-May-21 Fri ### ### ### ### ### ### 0.0
1999-May-20 Thu 24.923 ### 24.45 24.5 23.3 23.3 1.8
1999-May-19 Wed 24.8 ### 24.54 ### 1,328,871 16,305,247 32.4 32.4 0.0
1999-May-18 Tue 24.7 ### 24.43 ### 1,177,047 14,377,629 26.6 26.6 0.0
1999-May-17 Mon ### ### ### 24.7 ### ### 1.8
1999-May-14 Fri ### 25.74 ### ### 1,123,327 ### 73.5 73.5 0.0
1999-May-13 Thu ### 25.4 ### ### 1,893,427 24,046,522 ### ### 0.0
1999-May-12 Wed ### 25.55 ### 25.182 ### ### 1.8
1999-May-11 Tue ### ### ### 25.5 ### ### ###
1999-May-10 Mon 25.246 ### 25.2 25.423 1,333,152 ### 79.3 79.3 1.8
1999-May-07 Fri ### ### 24.49 24.89 3,429,688 41,996,529 31.5 31.5 1.8
1999-May-06 Thu ### 26 25.2 25.549 20.5 20.5 1.8
1999-May-05 Wed ### ### 25.85 ### 19.2 19.2 0.0
1999-May-04 Tue 27.281 27.281 ### ### ### ### 0.0
1999-May-03 Mon 27.384 27.384 ### 27.043 1,338,774 ### ### ### ###
1999-Apr-30 Fri ### 28.25 27.5 ### 14.2 14.2 0.0
1999-Apr-29 Thu ### ### 27.8 ### 1,371,082 ### 71.7 71.7 0.0
1999-Apr-28 Wed ### 28.2 27.88 ### 35.4 35.4 0.0
1999-Apr-27 Tue ### ### 28 ### ### ### 0.0
1999-Apr-26 Mon 28.285 28.45 28.22 28.4 73.7 73.7 2.0
1999-Apr-23 Fri ### ### 28.4 28.4 22.1 22.1 2.0
1999-Apr-22 Thu ### 28.7 28.25 ### 78.2 78.2 0.0
1999-Apr-21 Wed ### ### ### ### 1,418,880 0 29.4 29.4 0.0
1999-Apr-20 Tue 27.8 28.7 27.8 28.5 2,407,548 ### ### ### 2.0
1999-Apr-19 Mon ### 28.4 27.7 ### ### ### 0.0
1999-Apr-16 Fri 28 ### 27.85 ### 1,420,422 19,779,376 29.3 29.3 0.0
1999-Apr-15 Thu 27.45 ### 27.44 ### 1,379,679 ### ### ### 0.0
1999-Apr-14 Wed 27.25 ### ### ### 1,715,522 0 ### ### 0.0
1999-Apr-13 Tue ### ### ### ### 76.1 76.1 0.0
1999-Apr-12 Mon 27 ### 26.85 ### 1,151,351 15,456,887 33.3 33.3 0.0
1999-Apr-09 Fri ### ### ### ### ### ### 0.0
1999-Apr-08 Thu ### 27.42 ### 27.376 83.3 83.3 2.0
1999-Apr-07 Wed 26.7 ### 26.7 26.89 2,439,974 32,573,652 ### ### ###
1999-Apr-06 Tue ### 27 ### ### 1,709,377 23,076,589 ### ### 0.0
1999-Apr-01 Thu ### ### 25.79 ### 555,658 ### 78.3 78.3 0.0
1999-Mar-31 Wed ### ### 25.82 25.889 25.8 25.8 ###
1999-Mar-30 Tue ### 26.4 ### ### ### ### 0.0
1999-Mar-29 Mon ### 26.44 ### ### ### ### 0.0
1999-Mar-26 Fri 26.21 26.54 26.2 26.251 ### ### 1.9
1999-Mar-25 Thu ### 26.4 ### ### 1,736,150 22,917,180 ### ### 0.0
1999-Mar-24 Wed ### 26.52 ### 26.151 1,695,141 ### ### ### 1.9
1999-Mar-23 Tue ### 26.75 ### ### ### ### 0.0
1999-Mar-22 Mon ### 26.27 25.71 26.27 ### ### ###
1999-Mar-19 Fri 26.059 ### 25.85 25.929 924,644 11,951,023 25.6 25.6 1.9
1999-Mar-18 Thu ### ### ### ### 898,529 0 79.8 79.8 0.0
1999-Mar-17 Wed 25.75 ### 25.52 25.77 1,849,526 23,599,951 75.4 75.4 ###
1999-Mar-16 Tue ### ### 25.76 25.78 ### ### ###
1999-Mar-15 Mon ### 26.654 25.89 26.654 ### ### ###
1999-Mar-12 Fri ### ### ### 26 1,539,543 0 68.1 68.1 1.9
1999-Mar-11 Thu ### ### ### 25.76 ### ### 1.8
1999-Mar-10 Wed ### ### 24.89 ### 1,305,153 16,242,629 ### ### 0.0
1999-Mar-09 Tue ### ### 24.85 24.86 1,224,724 ### ### ### 1.8
1999-Mar-08 Mon ### ### 24.7 24.88 1,265,243 15,625,751 82.5 82.5 1.8
1999-Mar-05 Fri 24.8 ### 24.56 24.58 822,282 10,097,622 23.8 23.8 1.8
1999-Mar-04 Thu 24.8 24.8 ### ### 681,884 ### 29.3 29.3 0.0
1999-Mar-03 Wed 24.55 24.8 24.55 24.8 1,207,254 ### ### ### ###
1999-Mar-02 Tue 24.45 ### ### 24.55 ### ### ###
1999-Mar-01 Mon ### 24.45 ### 24.45 ### ### ###
1999-Feb-26 Fri ### ### ### 24.2 2,188,681 0 31.1 31.1 1.7
1999-Feb-25 Thu ### 24.83 24.47 24.49 4,734,370 116,702,220 ### ### ###
1999-Feb-24 Wed 24.56 ### 24.51 24.841 2,191,086 26,851,758 77.3 77.3 1.8
1999-Feb-23 Tue 24.5 ### 24.4 24.59 1,114,225 13,593,545 ### ### ###
1999-Feb-22 Mon 24.389 24.45 24.29 24.29 31.8 31.8 ###
1999-Feb-19 Fri ### ### ### 24.454 1,278,428 0 22.7 22.7 ###
1999-Feb-18 Thu ### ### 24.5 24.51 ### ### ###
1999-Feb-17 Wed ### 24.85 ### 24.71 1,634,155 20,304,375 70.7 70.7 ###
1999-Feb-16 Tue ### ### ### ### 8,507,679 0 ### ### 0.0
1999-Feb-15 Mon ### 25.47 ### ### 1,734,844 ### 79.6 79.6 0.0
1999-Feb-12 Fri 25.25 ### ### 25.2 28.9 28.9 1.8
1999-Feb-11 Thu ### ### ### ### 3,418,447 0 29.9 29.9 0.0
1999-Feb-10 Wed ### 24.81 ### 24.81 1,932,555 23,973,344 89.5 89.5 1.8
1999-Feb-09 Tue 24.4 24.5 ### 24.5 802,554 9,831,286 75.0 75.0 1.8
1999-Feb-08 Mon ### 24.47 ### ### 1,076,340 ### ### ### 0.0
1999-Feb-05 Fri 24 24.25 24 ### 725,653 17,506,378 ### ### 0.0
1999-Feb-04 Thu 24 ### ### ### ### ### 0.0
1999-Feb-03 Wed 23.743 24 23.72 ### 74.4 74.4 0.0
1999-Feb-02 Tue ### ### 23.85 ### 1,067,378 12,728,482 24.6 24.6 0.0
1999-Feb-01 Mon 24 ### ### ### ### ### 0.0
1999-Jan-29 Fri 23.57 ### 23.55 23.922 8,315,425 97,914,129 79.1 79.1 1.7
1999-Jan-28 Thu 23 ### 23 23.55 89.3 89.3 1.7
1999-Jan-27 Wed 22.85 ### 22.85 ### 77.5 77.5 0.0
1999-Jan-25 Mon 22.572 22.7 22.5 ### ### ### 0.0
1999-Jan-22 Fri ### 22.7 ### 22.7 70.7 70.7 ###
1999-Jan-21 Thu 22.85 ### ### 22.75 33.0 33.0 1.6
1999-Jan-20 Wed ### ### 22.71 22.85 1,658,572 18,833,085 ### ### 1.6
1999-Jan-19 Tue ### 23.2 ### ### 864,987 10,033,849 ### ### 0.0
1999-Jan-18 Mon ### ### ### 22.85 979,255 0 ### ### 1.6
1999-Jan-15 Fri 22 ### ### 22.555 ### ### ###
1999-Jan-14 Thu 22.2 22.28 ### ### ### ### 0.0
1999-Jan-13 Wed 22.5 22.55 ### ### 1,340,540 15,114,588 26.7 26.7 0.0
1999-Jan-12 Tue ### ### 22.55 22.7 ### ### ###
1999-Jan-11 Mon ### ### 22.85 22.956 758,924 ### 23.3 23.3 ###
1999-Jan-08 Fri ### 23.52 ### 23.2 924,043 10,866,745 ### ### 1.7
1999-Jan-07 Thu ### ### 23.24 23.7 2,642,884 ### ### ### 1.7
1999-Jan-06 Wed ### 23.2 ### ### 1,377,845 ### ### ### 0.0
1999-Jan-05 Tue 23.026 23.27 ### ### 33.7 33.7 0.0
1999-Jan-04 Mon 23 23.57 ### ### ### ### 0.0
1998-Dec-31 Thu ### 23.2 ### ### 70.6 70.6 0.0
1998-Dec-30 Wed ### 23.2 22.5 23 1,253,983 ### ### ### 1.6
1998-Dec-29 Tue 22.5 ### 22.45 ### 170,342 1,912,088 ### ### 0.0
1998-Dec-24 Thu ### ### ### 22.5 469,554 0 ### ### 1.6
1998-Dec-23 Wed ### ### ### ### 1,059,158 0 ### ### 0.0
1998-Dec-22 Tue ### 22.52 22.25 ### 1,124,623 25,174,685 27.6 27.6 0.0
1998-Dec-21 Mon ### ### ### 22.2 868,587 0 ### ### 1.6
1998-Dec-18 Fri 22.221 22.4 ### ### 2,284,827 ### 29.2 29.2 0.0
1998-Dec-17 Thu ### 22.25 ### 22.24 813,841 9,053,981 77.1 77.1 1.6
1998-Dec-16 Wed ### 22.4 22 22 ### ### ###
1998-Dec-15 Tue ### 22.29 ### ### 1,140,175 12,707,250 ### ### 0.0
1998-Dec-14 Mon ### ### 22.2 22.2 1,185,485 13,158,883 ### ### 1.6
1998-Dec-11 Fri 22.656 ### ### ### 87.6 87.6 0.0
1998-Dec-10 Thu ### 22.86 ### 22.85 79.3 79.3 1.6
1998-Dec-09 Wed 22.7 22.7 ### ### 2,903,846 32,958,652 27.0 27.0 0.0
1998-Dec-08 Tue ### 23 ### 22.76 1,679,372 19,312,778 75.7 75.7 1.6
1998-Dec-07 Mon 22.228 ### 22.2 22.58 1,040,825 11,553,157 ### ### 1.6
1998-Dec-04 Fri 21.5 22.24 21.5 ### 1,469,526 ### ### ### 0.0
1998-Dec-03 Thu ### ### 21.73 21.776 21.0 21.0 1.6
1998-Dec-02 Wed 22 22.25 ### 22.229 79.4 79.4 1.6
1998-Dec-01 Tue ### 21.89 21.5 ### 1,532,155 ### 82.0 82.0 0.0
1998-Nov-30 Mon 21.787 ### 21.55 ### 1,507,152 ### 77.2 77.2 0.0
1998-Nov-27 Fri ### 21.85 21.52 21.85 ### ### ###
1998-Nov-26 Thu 21.58 21.75 21.42 ### 2,426,025 52,365,749 72.1 72.1 0.0
1998-Nov-25 Wed ### 21.52 ### 21.49 77.0 77.0 ###
1998-Nov-24 Tue ### 21.58 ### 21.49 ### ### ###
1998-Nov-23 Mon 20.7 ### 20.7 21.259 90.2 90.2 1.5
1998-Nov-20 Fri 20.29 ### 20.29 ### 2,105,341 21,358,684 ### ### 0.0
1998-Nov-19 Thu ### 20.4 ### 20.224 1,124,189 11,466,727 71.9 71.9 1.4
1998-Nov-18 Wed 20.188 ### ### ### 948,270 0 ### ### 0.0
1998-Nov-17 Tue ### 20.4 ### 20.23 ### ### 1.4
1998-Nov-16 Mon 20.249 20.26 ### ### 1,648,146 ### 26.4 26.4 0.0
1998-Nov-13 Fri ### ### ### 20.26 ### ### 1.4
1998-Nov-12 Thu ### 20.47 ### ### 1,763,072 18,045,041 25.2 25.2 0.0
1998-Nov-11 Wed ### 20.459 ### 20.459 1,220,855 ### 86.3 86.3 ###
1998-Nov-10 Tue 20.159 ### ### ### 2,494,851 0 ### ### 0.0
1998-Nov-09 Mon ### 20.49 20.25 20.25 1,181,379 ### 33.3 33.3 ###
1998-Nov-06 Fri ### ### ### 20.28 1,135,185 0 ### ### 1.4
1998-Nov-05 Thu 20 ### 19.85 ### 3,819,453 37,908,071 25.0 25.0 0.0
1998-Nov-04 Wed ### ### 19.7 20 1,359,044 13,386,583 ### ### 1.4
1998-Nov-03 Tue 20.2 20.21 20 ### ### ### 0.0
1998-Nov-02 Mon 20 20.25 20 20.149 75.6 75.6 ###
1998-Oct-30 Fri ### 20 ### 19.89 5,391,746 ### 75.7 75.7 ###
1998-Oct-29 Thu 19.5 ### 19.46 19.48 1,304,645 ### 22.2 22.2 ###
1998-Oct-28 Wed 19.25 ### 19.25 19.53 ### ### ###
1998-Oct-27 Tue ### 19.48 19.27 ### 674,628 ### 76.8 76.8 0.0
1998-Oct-26 Mon 18.943 ### 18.943 ### 85.4 85.4 0.0
1998-Oct-23 Fri ### 19.2 ### ### 714,074 ### 26.4 26.4 0.0
1998-Oct-22 Thu ### 19.26 ### ### 1,377,284 13,263,244 73.2 73.2 0.0
1998-Oct-21 Wed 19.143 19.25 18.85 ### 16.3 16.3 0.0
1998-Oct-20 Tue 19.285 ### ### ### 30.5 30.5 0.0
1998-Oct-19 Mon ### 19.25 18.89 19.25 ### ### 1.4
1998-Oct-16 Fri 18.959 ### 18.86 ### 77.9 77.9 0.0
1998-Oct-15 Thu 18.55 18.85 18.53 18.55 ### ### 1.3
1998-Oct-14 Wed 18.58 18.71 18.44 18.5 ### ### ###
1998-Oct-13 Tue ### ### ### ### 21.8 21.8 0.0
1998-Oct-12 Mon ### ### ### 18.81 ### ### ###
1998-Oct-09 Fri 18.84 18.84 18.55 ### ### ### 0.0
1998-Oct-08 Thu 19.25 19.25 18.73 ### 20.8 20.8 0.0
1998-Oct-07 Wed ### ### ### ### 1,032,758 0 ### ### 0.0
1998-Oct-06 Tue 18.5 18.81 18.49 18.52 ### ### 1.3
1998-Oct-05 Mon ### ### 18.43 ### 10.1 10.1 0.0
1998-Oct-02 Fri 19.2 19.2 18.85 ### 14.6 14.6 0.0
1998-Oct-01 Thu 19.8 19.8 19.43 19.5 15.5 15.5 1.4
1998-Sep-30 Wed 20 20.25 ### ### ### ### 0.0
1998-Sep-29 Tue 19.89 20.2 19.8 ### 80.0 80.0 0.0
1998-Sep-28 Mon ### ### 19.5 19.89 ### ### ###
1998-Sep-25 Fri ### ### 19.45 ### 22.0 22.0 0.0
1998-Sep-24 Thu ### ### ### ### ### ### 0.0
1998-Sep-23 Wed 19.857 ### 19.85 ### 1,454,988 14,440,755 ### ### 0.0
1998-Sep-22 Tue ### 20 19.4 ### 91.5 91.5 0.0
1998-Sep-21 Mon 19.4 19.55 ### 19.55 ### ### ###
1998-Sep-18 Fri 19.5 19.53 19.25 19.4 ### ### 1.4
1998-Sep-17 Thu ### 19.8 19.51 ### ### ### 0.0
1998-Sep-16 Wed 19.7 19.74 19.56 ### 25.0 25.0 0.0
1998-Sep-15 Tue ### 19.73 ### 19.7 ### ### 1.4
1998-Sep-14 Mon 19.244 ### ### ### 2,206,770 0 24.9 24.9 0.0
1998-Sep-11 Fri ### ### ### 19.029 ### ### ###
1998-Sep-10 Thu 19.651 19.88 19.5 19.8 ### ### 1.4
1998-Sep-09 Wed ### ### 19.75 19.78 1,975,347 19,506,551 ### ### 1.4
1998-Sep-08 Tue ### ### 19.8 ### 1,098,780 10,877,922 ### ### 0.0
1998-Sep-07 Mon ### ### ### ### ### ### 0.0
1998-Sep-04 Fri 19.25 19.48 19.25 ### 1,510,620 29,253,156 72.4 72.4 0.0
1998-Sep-03 Thu ### ### 19.25 19.25 2,521,442 24,268,879 28.8 28.8 1.4
1998-Sep-02 Wed 19.059 19.5 ### ### 1,787,459 17,427,725 ### ### 0.0
1998-Sep-01 Tue ### 18.78 ### 18.73 ### ### 1.3
1998-Aug-31 Mon 18.8 ### 18.58 18.655 29.1 29.1 1.3
1998-Aug-28 Fri 18.45 ### 18.2 ### ### ### 0.0
1998-Aug-27 Thu ### ### ### ### ### ### 0.0
1998-Aug-26 Wed ### ### ### 19.25 2,141,925 0 33.0 33.0 1.4
1998-Aug-25 Tue ### 19.44 19.2 ### 1,993,324 ### ### ### 0.0
1998-Aug-24 Mon ### ### 19.23 19.27 ### ### ###
1998-Aug-21 Fri 19.75 19.8 ### 19.788 73.6 73.6 ###
1998-Aug-20 Thu 19.75 ### ### ### ### ### 0.0
1998-Aug-19 Wed 19.46 19.84 19.45 19.84 ### ### 1.4
1998-Aug-18 Tue 19.5 19.57 19.4 19.41 1,279,181 24,924,841 26.4 26.4 ###
1998-Aug-17 Mon ### 19.5 19.2 19.4 5,422,041 ### 86.0 86.0 1.4
1998-Aug-14 Fri 19.629 ### ### 19.956 80.6 80.6 1.4
1998-Aug-13 Thu 19.8 ### ### 19.7 33.2 33.2 1.4
1998-Aug-12 Wed 19.441 ### ### ### ### ### 0.0
1998-Aug-11 Tue 19.8 19.8 19.5 19.549 28.3 28.3 ###
1998-Aug-10 Mon ### ### 19.8 19.8 ### ### 1.4
1998-Aug-07 Fri 20 ### 19.87 ### 1,400,841 13,917,355 29.5 29.5 0.0
1998-Aug-06 Thu 20.29 ### ### ### ### ### 0.0
1998-Aug-05 Wed 20.2 ### ### 20.22 80.1 80.1 1.4
1998-Aug-04 Tue 20.25 20.5 20.21 20.45 1,471,854 29,959,588 77.5 77.5 ###
1998-Aug-03 Mon ### 20.54 20.26 ### ### ### 0.0
1998-Jul-31 Fri 20.55 20.75 20.52 20.55 11,289,627 232,961,453 ### ### 1.5
1998-Jul-30 Thu 20.022 20.428 20 20.428 2,258,184 ### 90.9 90.9 ###
1998-Jul-29 Wed ### 20 19.82 ### 1,358,585 27,049,427 80.7 80.7 0.0
1998-Jul-28 Tue ### ### ### ### 73.5 73.5 0.0
1998-Jul-27 Mon 20 20.2 ### ### 1,668,744 ### ### ### 0.0
1998-Jul-24 Fri ### ### ### ### ### ### 0.0
1998-Jul-23 Thu ### ### 19.85 ### 76.5 76.5 0.0
1998-Jul-22 Wed ### ### 19.88 ### ### ### 0.0
1998-Jul-21 Tue ### ### ### ### ### ### 0.0
1998-Jul-20 Mon ### ### ### ### 955,525 0 22.5 22.5 0.0
1998-Jul-17 Fri 20.45 20.49 20.25 ### ### ### 0.0
1998-Jul-16 Thu 20 20.54 ### ### 2,037,978 ### ### ### 0.0
1998-Jul-15 Wed ### 20.28 ### ### 32.1 32.1 0.0
1998-Jul-14 Tue ### ### ### ### ### ### 0.0
1998-Jul-13 Mon 19.7 19.86 19.4 19.86 869,480 ### ### ### 1.4
1998-Jul-10 Fri ### 20 19.73 19.85 35.4 35.4 1.4
1998-Jul-09 Thu 20.186 ### ### ### 2,267,777 0 ### ### 0.0
1998-Jul-08 Wed ### 20 19.58 ### 1,703,675 33,715,728 86.3 86.3 0.0
1998-Jul-07 Tue ### 19.7 19.29 ### 1,851,158 36,088,325 ### ### 0.0
1998-Jul-06 Mon ### 19.42 19.25 ### ### ### 0.0
1998-Jul-03 Fri 19.381 19.54 ### ### 1,986,553 19,408,622 ### ### 0.0
1998-Jul-02 Thu ### 19.5 ### 19.46 ### ### ###
1998-Jul-01 Wed 18.58 ### 18.58 ### 77.7 77.7 0.0
1998-Jun-30 Tue 18.473 18.89 18.46 18.84 ### ### 1.3
1998-Jun-29 Mon 18.4 18.5 ### 18.43 1,094,185 ### 75.6 75.6 ###
1998-Jun-26 Fri ### ### ### ### ### ### 0.0
1998-Jun-25 Thu ### ### 17.88 ### 29.8 29.8 0.0
1998-Jun-24 Wed 18.2 ### ### ### 871,255 0 22.8 22.8 0.0
1998-Jun-23 Tue ### 18.23 ### ### 776,947 7,081,871 ### ### 0.0
1998-Jun-22 Mon ### ### ### ### 614,659 0 ### ### 0.0
1998-Jun-19 Fri 17.949 ### 17.85 ### ### ### 0.0
1998-Jun-18 Thu ### ### 17.87 ### 2,412,757 21,557,983 ### ### 0.0
1998-Jun-17 Wed 17.71 17.8 17.49 17.58 ### ### 1.3
1998-Jun-16 Tue ### 17.7 17.2 17.55 1,387,988 ### ### ### ###
1998-Jun-15 Mon 17.528 ### ### ### 827,678 0 34.6 34.6 0.0
1998-Jun-12 Fri ### 17.5 16.86 17.45 4,238,083 ### 79.4 79.4 ###
1998-Jun-11 Thu ### 17.71 17.25 17.4 2,356,273 41,187,652 ### ### 1.2
1998-Jun-10 Wed 17.75 17.87 17.57 17.73 45.9 45.9 ###
1998-Jun-09 Tue ### ### ### ### ### ### 0.0
1998-Jun-05 Fri 18.56 ### ### ### 1,079,582 0 22.7 22.7 0.0
1998-Jun-04 Thu ### ### ### ### 721,523 0 80.3 80.3 0.0
1998-Jun-03 Wed ### 18.75 18.45 ### ### ### 0.0
1998-Jun-02 Tue ### 18.72 ### 18.55 2,148,240 20,107,526 ### ### 1.3
1998-Jun-01 Mon ### ### 18.41 ### 1,108,579 ### 38.0 38.0 0.0
1998-May-29 Fri 18.8 18.88 18.7 18.8 3,180,559 ### 69.2 69.2 1.3
1998-May-28 Thu 18.557 18.8 18.42 18.8 1,386,347 ### ### ### 1.3
1998-May-27 Wed ### ### 18.45 18.51 34.1 34.1 1.3
1998-May-26 Tue 18.787 ### 18.77 ### ### ### 0.0
1998-May-25 Mon 18.85 ### 18.74 18.8 304,787 2,855,854 28.8 28.8 1.3
1998-May-22 Fri 18.844 18.85 18.7 18.83 ### ### 1.3
1998-May-21 Thu 19.156 ### 18.78 ### 19.4 19.4 0.0
1998-May-20 Wed ### ### ### ### ### ### 0.0
1998-May-19 Tue ### 19.053 18.55 19.053 1,276,357 23,997,426 88.9 88.9 ###
1998-May-18 Mon ### 18.987 18.7 18.7 1,024,552 19,306,145 24.8 24.8 1.3
1998-May-15 Fri 18.88 ### 18.84 ### ### ### 0.0
1998-May-14 Thu 18.873 ### 18.82 ### 864,325 ### 77.5 77.5 0.0
1998-May-13 Wed 19.047 ### 18.85 ### ### ### 0.0
1998-May-12 Tue ### ### 18.85 ### 70.8 70.8 0.0
1998-May-11 Mon ### ### ### ### ### ### 0.0
1998-May-08 Fri ### ### ### ### 79.2 79.2 0.0
1998-May-07 Thu ### ### ### 18.88 82.6 82.6 1.3
1998-May-06 Wed 18.886 ### 18.7 18.926 1,025,182 9,585,451 ### ### ###
1998-May-05 Tue ### ### 18.89 ### 825,951 ### 78.1 78.1 0.0
1998-May-04 Mon ### ### 18.86 ### 1,466,784 13,831,773 ### ### 0.0
1998-May-01 Fri 18.652 ### 18.556 ### ### ### 0.0
1998-Apr-30 Thu ### 18.45 ### 18.41 ### ### ###
1998-Apr-29 Wed 18.49 18.57 ### ### 17.2 17.2 0.0
1998-Apr-28 Tue 18.523 18.58 ### 18.48 2,032,850 18,885,176 32.5 32.5 ###
1998-Apr-27 Mon 18.544 18.71 ### 18.672 ### ### ###
1998-Apr-24 Fri 18.823 18.85 18.73 18.73 8,972,687 168,596,788 27.5 27.5 1.3
1998-Apr-23 Thu 18.883 ### 18.88 ### 1,708,321 16,126,550 65.3 65.3 0.0
1998-Apr-22 Wed ### ### 18.86 ### 1,646,087 ### ### ### 0.0
1998-Apr-21 Tue 19.184 19.25 ### ### 26.6 26.6 0.0
1998-Apr-20 Mon 19.222 19.4 ### 19.346 1,027,420 9,965,974 ### ### ###
1998-Apr-17 Fri ### ### ### 19.22 990,389 0 ### ### 1.4
1998-Apr-16 Thu 19.487 ### 19.4 19.45 25.6 25.6 ###
1998-Apr-15 Wed 19.22 19.58 ### 19.49 2,641,188 ### ### ### 1.4
1998-Apr-14 Tue 18.845 19.2 18.81 ### 3,275,770 ### 83.6 83.6 0.0
1998-Apr-09 Thu 18.749 18.85 ### 18.8 1,847,248 ### 76.3 76.3 1.3
1998-Apr-08 Wed ### ### ### 18.82 ### ### 1.3
1998-Apr-07 Tue ### ### ### 18.5 77.5 77.5 ###
1998-Apr-06 Mon 18.046 ### ### ### 1,487,476 0 ### ### 0.0
1998-Apr-03 Fri ### ### ### ### ### ### 0.0
1998-Apr-02 Thu ### ### 17.88 ### 18.5 18.5 0.0
1998-Apr-01 Wed ### ### ### ### 1,334,673 0 ### ### 0.0
1998-Mar-31 Tue ### ### ### ### 68.7 68.7 0.0
1998-Mar-30 Mon 17.956 ### 17.8 17.929 1,692,159 ### 29.9 29.9 ###
1998-Mar-27 Fri ### ### ### ### 2,755,471 0 ### ### 0.0
1998-Mar-26 Thu ### ### 18.27 ### 1,603,182 ### 28.0 28.0 0.0
1998-Mar-25 Wed ### 18.49 ### ### ### ### 0.0
1998-Mar-24 Tue ### 18.41 ### 18.4 930,781 ### ### ### 1.3
1998-Mar-23 Mon ### ### ### 18.2 ### ### ###
1998-Mar-20 Fri ### ### ### 18.29 2,492,453 0 ### ### ###
1998-Mar-19 Thu ### 18.43 ### ### 83.0 83.0 0.0
1998-Mar-18 Wed 18.042 18.2 ### ### 78.1 78.1 0.0
1998-Mar-17 Tue 17.847 ### ### 18.044 83.5 83.5 1.3
1998-Mar-16 Mon 17.757 17.8 ### 17.75 ### ### 1.3
1998-Mar-13 Fri ### ### 17.75 17.8 ### ### ###
1998-Mar-12 Thu ### ### 17.72 17.8 15.4 15.4 ###
1998-Mar-11 Wed 18.059 ### ### ### 28.2 28.2 0.0
1998-Mar-10 Tue ### ### ### ### ### ### 0.0
1998-Mar-09 Mon ### ### 17.729 ### 86.2 86.2 0.0
1998-Mar-06 Fri ### ### 17.46 17.57 ### ### 1.3
1998-Mar-05 Thu 17.848 17.848 17.55 ### ### ### 0.0
1998-Mar-04 Wed 17.89 ### 17.85 ### ### ### 0.0
1998-Mar-03 Tue ### ### 17.85 ### 29.7 29.7 0.0
1998-Mar-02 Mon ### 18.42 ### ### 1,038,387 9,563,544 26.2 26.2 0.0
1998-Feb-27 Fri ### ### 18.121 18.25 75.5 75.5 ###
1998-Feb-26 Thu 17.845 ### ### ### 1,257,384 0 ### ### 0.0
1998-Feb-25 Wed ### 17.82 ### 17.74 73.1 73.1 1.3
1998-Feb-24 Tue 17.522 17.75 17.52 ### ### ### 0.0
1998-Feb-23 Mon ### ### 17.51 17.552 527,183 4,615,487 30.5 30.5 ###
1998-Feb-20 Fri ### ### ### ### 18.0 18.0 0.0
1998-Feb-19 Thu 17.853 ### 17.75 17.75 756,483 6,713,786 ### ### 1.3
1998-Feb-18 Wed ### ### ### 17.84 1,518,056 0 ### ### 1.3
1998-Feb-17 Tue 17.59 17.7 17.51 ### 1,726,873 ### 70.9 70.9 0.0
1998-Feb-16 Mon ### 17.83 17.584 17.584 2,897,448 ### 35.9 35.9 1.3
1998-Feb-13 Fri ### ### ### 18.26 29.8 29.8 1.3
1998-Feb-12 Thu 18.085 ### 18.085 18.28 81.1 81.1 1.3
1998-Feb-11 Wed ### 18.2 ### ### ### ### 0.0
1998-Feb-10 Tue ### ### ### ### 1,210,326 0 ### ### 0.0
1998-Feb-09 Mon ### ### ### 17.7 13.5 13.5 1.3
1998-Feb-06 Fri 17.959 ### 17.75 17.8 ### ### ###
1998-Feb-05 Thu ### ### 17.86 ### 68.5 68.5 0.0
1998-Feb-04 Wed ### 18.2 17.89 ### 960,678 ### 23.5 23.5 0.0
1998-Feb-03 Tue ### 18.442 ### ### 1,585,882 ### ### ### 0.0
1998-Feb-02 Mon 18.273 ### 18.24 18.28 ### ### 1.3
1998-Jan-30 Fri 18.342 18.4 18.25 18.25 23.1 23.1 ###
1998-Jan-29 Thu ### ### ### ### 1,653,548 0 25.5 25.5 0.0
1998-Jan-28 Wed 18.329 18.4 ### 18.21 ### ### ###
1998-Jan-27 Tue ### 18.52 18.25 ### 1,305,373 23,999,282 25.6 25.6 0.0
1998-Jan-23 Fri ### 18.55 ### 18.52 1,829,146 16,965,329 ### ### 1.3
1998-Jan-22 Thu ### 18.58 ### 18.5 1,528,654 ### ### ### ###
1998-Jan-21 Wed 18.484 18.7 18.48 18.5 1,601,923 29,779,748 ### ### ###
1998-Jan-20 Tue ### 18.8 18.48 18.48 24.2 24.2 ###
1998-Jan-19 Mon ### 18.75 ### 18.7 ### ### 1.3
1998-Jan-16 Fri ### 18.2 17.78 18.2 1,034,277 18,606,643 ### ### ###
1998-Jan-15 Thu ### ### 17.85 17.86 22.6 22.6 1.3
1998-Jan-14 Wed ### ### ### ### 74.8 74.8 0.0
1998-Jan-13 Tue ### ### 17.73 17.75 1,147,277 ### 25.4 25.4 1.3
1998-Jan-12 Mon ### ### 17.7 17.71 1,648,651 ### ### ### ###
1998-Jan-09 Fri ### ### ### 18.21 1,157,441 0 30.3 30.3 ###
1998-Jan-08 Thu 18.141 ### ### 18.45 83.9 83.9 1.3
1998-Jan-07 Wed 18.127 18.29 ### 18.246 ### ### ###
1998-Jan-06 Tue 17.949 18.25 ### 18.25 ### ### ###
1998-Jan-05 Mon ### ### 17.581 ### 81.8 81.8 0.0
1998-Jan-02 Fri 17.45 ### ### ### ### ### 0.0
1997-Dec-31 Wed 17.648 17.7 17.52 ### 887,429 15,627,624 ### ### 0.0
1997-Dec-30 Tue ### ### 17.41 ### 943,170 ### 70.6 70.6 0.0
1997-Dec-29 Mon ### 17.5 ### 17.49 ### ### ###
1997-Dec-24 Wed 17.43 17.52 17.4 ### ### ### 0.0
1997-Dec-23 Tue ### 17.5 ### 17.49 731,088 6,397,020 ### ### ###
1997-Dec-22 Mon 17.322 ### 17.2 17.27 991,177 8,524,122 35.2 35.2 ###
1997-Dec-19 Fri 17.242 ### ### ### 1,638,682 0 79.9 79.9 0.0
1997-Dec-18 Thu 17.27 17.4 17.155 ### 794,643 13,729,444 76.4 76.4 0.0
1997-Dec-17 Wed ### 17.25 ### 17.25 1,181,975 ### 79.3 79.3 1.2
1997-Dec-16 Tue ### ### ### ### 2,348,178 0 25.0 25.0 0.0
1997-Dec-15 Mon ### ### 16.81 ### 1,030,184 ### 69.9 69.9 0.0
1997-Dec-12 Fri 16.828 16.847 ### 16.7 22.1 22.1 1.2
1997-Dec-11 Thu ### 17.058 16.82 16.85 ### ### ###
1997-Dec-10 Wed ### ### ### ### 34.3 34.3 0.0
1997-Dec-09 Tue ### ### ### ### 25.0 25.0 0.0
1997-Dec-08 Mon 17.251 ### 17.189 ### 67.4 67.4 0.0
1997-Dec-05 Fri ### ### ### ### 76.3 76.3 0.0
1997-Dec-04 Thu ### ### ### ### 21.7 21.7 0.0
1997-Dec-03 Wed ### 17.2 ### ### ### ### 0.0
1997-Dec-02 Tue 17.473 17.5 ### ### ### ### 0.0
1997-Dec-01 Mon ### 17.5 17.2 17.42 686,923 ### ### ### 1.2
1997-Nov-28 Fri 17.474 ### 17.29 17.351 1,968,253 17,015,547 ### ### ###
1997-Nov-27 Thu 17.473 17.58 17.4 17.51 76.8 76.8 ###
1997-Nov-26 Wed 17.287 17.59 17.281 17.55 2,334,874 ### ### ### ###
1997-Nov-25 Tue ### ### ### ### 706,378 0 ### ### 0.0
1997-Nov-24 Mon 17.153 17.48 ### 17.47 920,659 8,046,559 ### ### 1.2
1997-Nov-21 Fri 16.954 17.255 ### 17.255 1,651,484 14,248,178 81.6 81.6 1.2
1997-Nov-20 Thu ### 16.81 ### 16.7 79.8 79.8 1.2
1997-Nov-19 Wed ### ### 16.55 16.55 ### ### 1.2
1997-Nov-18 Tue 17.28 17.28 ### ### 19.1 19.1 0.0
1997-Nov-17 Mon ### ### ### ### ### ### 0.0
1997-Nov-14 Fri 17.373 17.377 ### ### 1,507,384 ### ### ### 0.0
1997-Nov-13 Thu ### 17.21 16.86 17.2 79.6 79.6 1.2
1997-Nov-12 Wed 17.229 17.76 ### ### 2,248,245 ### 24.4 24.4 0.0
1997-Nov-11 Tue ### 17.2 ### ### ### ### 0.0
1997-Nov-10 Mon ### ### 16.7 ### 1,856,388 ### ### ### 0.0
1997-Nov-07 Fri ### ### ### ### ### ### 0.0
1997-Nov-06 Thu 17.257 17.75 17.257 ### 2,184,879 38,243,029 87.3 87.3 0.0
1997-Nov-05 Wed ### ### ### 17.376 1,228,626 0 26.9 26.9 ###
1997-Nov-04 Tue ### ### 17.256 17.5 1,624,727 14,018,144 ### ### 1.3
1997-Nov-03 Mon 16.375 ### ### ### 1,976,787 0 92.4 92.4 0.0
1997-Oct-31 Fri 15.786 16.42 15.757 ### 77.5 77.5 0.0
1997-Oct-30 Thu ### ### ### ### 79.5 79.5 0.0
1997-Oct-29 Wed 15.074 16.473 15.074 ### ### ### 0.0
1997-Oct-28 Tue 14.425 ### 13.7 ### 79.6 79.6 0.0
1997-Oct-27 Mon ### ### ### 15.45 2,195,941 0 48.1 48.1 ###
1997-Oct-24 Fri ### ### 15.77 ### 2,542,922 ### 20.6 20.6 0.0
1997-Oct-23 Thu 16.772 ### ### ### 1,254,647 0 ### ### 0.0
1997-Oct-22 Wed 16.672 ### 16.55 16.83 77.1 77.1 1.2
1997-Oct-21 Tue ### 16.76 ### ### 1,342,271 ### ### ### 0.0
1997-Oct-20 Mon 16.677 16.72 ### ### 1,364,126 ### 28.0 28.0 0.0
1997-Oct-17 Fri ### 16.82 ### 16.79 ### ### ###
1997-Oct-16 Thu ### 16.779 ### 16.77 77.5 77.5 1.2
1997-Oct-15 Wed ### 16.82 16.71 16.8 2,374,940 ### ### ### 1.2
1997-Oct-14 Tue ### 16.78 ### 16.75 ### ### ###
1997-Oct-13 Mon 16.771 16.823 ### ### 1,041,787 ### 33.2 33.2 0.0
1997-Oct-10 Fri 17.254 17.254 16.85 ### 2,049,270 34,944,152 14.5 14.5 0.0
1997-Oct-09 Thu 17.29 17.4 17.2 ### 2,465,521 ### 79.3 79.3 0.0
1997-Oct-08 Wed ### 17.55 ### ### 76.1 76.1 0.0
1997-Oct-07 Tue 17.288 ### 17.22 ### 1,119,322 ### ### ### 0.0
1997-Oct-06 Mon ### 17.28 ### 17.26 ### ### 1.2
1997-Oct-03 Fri ### ### ### 17.25 1,003,781 0 81.5 81.5 1.2
1997-Oct-02 Thu ### ### ### ### 1,290,623 0 ### ### 0.0
1997-Oct-01 Wed 16.985 ### 16.79 ### 1,127,452 9,464,959 ### ### 0.0
1997-Sep-30 Tue ### ### ### ### ### ### 0.0
1997-Sep-29 Mon ### ### ### ### 779,927 0 ### ### 0.0
1997-Sep-26 Fri 17.155 17.155 ### 17.073 ### ### ###
1997-Sep-25 Thu ### ### ### 17.22 ### ### 1.2
1997-Sep-24 Wed ### 17.28 ### 17.2 ### ### 1.2
1997-Sep-23 Tue ### 17.5 ### 17.28 ### ### 1.2
1997-Sep-22 Mon ### ### ### 17.28 82.3 82.3 1.2
1997-Sep-19 Fri 16.628 ### 16.623 16.942 83.9 83.9 ###
1997-Sep-18 Thu 16.174 ### ### ### 2,322,255 0 ### ### 0.0
1997-Sep-17 Wed ### 16.25 16.089 16.21 1,878,341 ### 76.1 76.1 1.2
1997-Sep-16 Tue 15.954 ### 15.947 ### 1,430,576 ### 77.9 77.9 0.0
1997-Sep-15 Mon ### ### ### ### 76.1 76.1 0.0
1997-Sep-12 Fri 15.856 15.88 15.78 15.83 37.6 37.6 ###
1997-Sep-11 Thu ### ### ### ### ### ### 0.0
1997-Sep-10 Wed ### 15.85 15.75 15.83 1,472,322 23,262,687 ### ### ###
1997-Sep-09 Tue 15.658 15.88 ### 15.85 ### ### 1.1
1997-Sep-08 Mon ### ### ### ### 84.0 84.0 0.0
1997-Sep-05 Fri ### 15.47 ### ### 67.3 67.3 0.0
1997-Sep-04 Thu 15.221 ### 15.2 ### 1,262,978 ### ### ### 0.0
1997-Sep-03 Wed 15.154 ### ### 15.24 1,692,788 0 ### ### 1.1
1997-Sep-02 Tue 14.84 14.85 14.46 14.7 2,765,678 ### ### ### ###
1997-Sep-01 Mon 14.927 ### 14.8 14.85 22.7 22.7 ###
1997-Aug-29 Fri ### 15.2 14.85 ### ### ### 0.0
1997-Aug-28 Thu ### ### 15.22 15.25 ### ### ###
1997-Aug-27 Wed 15.152 15.28 ### 15.27 3,500,677 26,745,172 ### ### ###
1997-Aug-26 Tue ### ### ### 15.21 24.7 24.7 ###
1997-Aug-25 Mon ### ### 15.28 ### 22.3 22.3 0.0
1997-Aug-22 Fri 15.487 15.5 ### ### 934,943 ### 30.8 30.8 0.0
1997-Aug-21 Thu 15.724 15.76 15.56 15.56 19.3 19.3 ###
1997-Aug-20 Wed ### ### ### ### 15.2 15.2 0.0
1997-Aug-19 Tue ### ### 15.8 ### 1,053,050 ### ### ### 0.0
1997-Aug-18 Mon ### ### ### 15.84 ### ### ###
1997-Aug-15 Fri 16.545 ### 16.47 ### 2,066,055 ### ### ### 0.0
1997-Aug-14 Thu 16.341 16.7 ### 16.48 77.9 77.9 1.2
1997-Aug-13 Wed ### ### ### 16.28 1,613,027 0 ### ### 1.2
1997-Aug-12 Tue ### 16.742 ### ### 1,392,754 11,658,743 ### ### 0.0
1997-Aug-11 Mon 16.787 16.85 ### ### 1,829,121 15,410,344 32.8 32.8 0.0
1997-Aug-08 Fri 16.58 16.83 16.53 16.82 ### ### ###
1997-Aug-07 Thu ### 16.58 16.46 16.57 1,520,080 25,111,721 ### ### ###
1997-Aug-06 Wed ### 16.56 ### 16.45 ### ### 1.2
1997-Aug-05 Tue 16.547 ### 16.4 16.42 26.0 26.0 1.2
1997-Aug-04 Mon ### 16.648 16.48 16.53 1,526,624 ### 30.7 30.7 ###
1997-Aug-01 Fri 16.622 16.7 16.57 ### ### ### 0.0
1997-Jul-31 Thu ### 16.73 16.56 ### 959,747 15,974,988 ### ### 0.0
1997-Jul-30 Wed 16.721 ### ### ### 32.2 32.2 0.0
1997-Jul-29 Tue ### 16.7 16.48 ### 1,898,181 31,490,822 76.7 76.7 0.0
1997-Jul-28 Mon 16.55 16.58 16.42 16.484 ### ### 1.2
1997-Jul-25 Fri ### ### 16.47 16.47 9,719,225 ### 15.6 15.6 ###
1997-Jul-24 Thu 16.977 ### 16.72 16.72 2,214,623 18,514,248 18.8 18.8 1.2
1997-Jul-23 Wed 16.484 ### ### ### 89.0 89.0 0.0
1997-Jul-22 Tue ### 16.47 ### 16.42 83.8 83.8 1.2
1997-Jul-21 Mon 16.143 16.23 ### 16.22 811,147 6,582,457 ### ### 1.2
1997-Jul-18 Fri 16.478 16.5 16.2 16.246 16.2 16.2 ###
1997-Jul-17 Thu 16.352 16.56 16.352 16.475 74.6 74.6 ###
1997-Jul-16 Wed ### ### ### ### ### ### 0.0
1997-Jul-15 Tue ### 16.259 ### ### 40.7 40.7 0.0
1997-Jul-14 Mon ### 16.45 16.27 16.27 623,546 ### ### ### 1.2
1997-Jul-11 Fri ### 16.4 ### ### ### ### 0.0
1997-Jul-10 Thu 15.858 ### 15.842 16.26 85.3 85.3 ###
1997-Jul-09 Wed 15.752 ### 15.752 ### 698,846 ### ### ### 0.0
1997-Jul-08 Tue ### ### ### 15.743 909,226 0 ### ### 1.1
1997-Jul-07 Mon ### ### ### 15.972 761,020 0 47.8 47.8 ###
1997-Jul-04 Fri ### ### ### ### 1,743,674 0 ### ### 0.0
1997-Jul-03 Thu ### ### ### ### ### ### 0.0
1997-Jul-02 Wed ### ### 15.86 ### 71.3 71.3 0.0
1997-Jul-01 Tue ### ### 15.7 15.84 1,615,244 ### ### ### ###
1997-Jun-30 Mon 15.772 ### 15.757 ### 1,072,220 8,447,485 74.9 74.9 0.0
1997-Jun-27 Fri ### 15.81 15.59 15.74 1,944,580 ### ### ### 1.1
1997-Jun-26 Thu ### ### 15.45 ### ### ### 0.0
1997-Jun-25 Wed ### ### 15.41 15.51 28.2 28.2 1.1
1997-Jun-24 Tue 15.224 15.5 15.224 15.41 80.2 80.2 ###
1997-Jun-23 Mon 15.377 ### ### 15.48 80.4 80.4 1.1
1997-Jun-20 Fri 15.29 15.4 15.22 ### 973,685 ### ### ### 0.0
1997-Jun-19 Thu ### 15.25 ### 15.2 677,120 5,163,040 ### ### 1.1
1997-Jun-18 Wed ### 15.21 ### ### ### ### 0.0
1997-Jun-17 Tue 14.952 15.46 ### ### 2,465,189 ### 86.0 86.0 0.0
1997-Jun-16 Mon ### ### ### ### 3,111,350 0 90.4 90.4 0.0
1997-Jun-13 Fri ### 14.54 ### ### ### ### 0.0
1997-Jun-12 Thu ### ### ### 14.45 ### ### 1.0
1997-Jun-11 Wed ### 14.559 14.26 ### 1,024,928 ### 20.9 20.9 0.0
1997-Jun-10 Tue ### 14.56 ### 14.5 1,269,855 9,244,544 ### ### 1.0
1997-Jun-06 Fri ### ### ### 14.21 26.9 26.9 ###
1997-Jun-05 Thu ### 14.43 ### ### ### ### 0.0
1997-Jun-04 Wed ### 14.45 ### 14.27 1,111,776 8,032,581 ### ### ###
1997-Jun-03 Tue ### ### 13.85 ### 72.2 72.2 0.0
1997-Jun-02 Mon ### ### 13.88 ### 1,561,442 ### ### ### 0.0
1997-May-30 Fri 14.358 14.42 ### ### 3,876,942 27,952,751 12.8 12.8 0.0
1997-May-29 Thu 14.451 14.458 14.28 ### ### ### 0.0
1997-May-28 Wed ### 14.52 ### 14.5 84.7 84.7 1.0
1997-May-27 Tue ### 14.25 ### 14.25 79.8 79.8 1.0
1997-May-26 Mon 14.228 14.25 ### ### 1,573,826 ### ### ### 0.0
1997-May-23 Fri 14.353 14.4 ### ### 1,799,576 12,956,947 ### ### 0.0
1997-May-22 Thu ### ### 13.83 ### 1,960,627 ### 82.7 82.7 0.0
1997-May-21 Wed ### ### 13.8 13.83 ### ### 1.0
1997-May-20 Tue 13.751 13.78 13.7 13.75 32.5 32.5 1.0
1997-May-19 Mon 13.928 13.987 ### 13.759 19.3 19.3 1.0
1997-May-16 Fri ### ### ### ### ### ### 0.0
1997-May-15 Thu ### ### 14.59 ### 1,384,286 ### 22.9 22.9 0.0
1997-May-14 Wed 14.49 14.82 14.44 14.78 1,459,985 21,359,580 88.2 88.2 1.1
1997-May-13 Tue 14.449 ### ### 14.55 ### ### ###
1997-May-12 Mon ### 14.43 14.25 ### 25.8 25.8 0.0
1997-May-09 Fri 14.2 14.42 14.126 ### ### ### 0.0
1997-May-08 Thu 14.082 ### ### ### 2,443,642 0 ### ### 0.0
1997-May-07 Wed 14.073 14.2 ### 14.2 885,447 6,286,673 ### ### 1.0
1997-May-06 Tue ### ### ### ### 1,593,547 0 74.6 74.6 0.0
1997-May-05 Mon 13.981 ### ### ### 77.8 77.8 0.0
1997-May-02 Fri 13.927 ### 13.927 ### ### ### 0.0
1997-May-01 Thu 13.981 ### ### ### 1,255,959 0 ### ### 0.0
1997-Apr-30 Wed ### ### ### ### 29.9 29.9 0.0
1997-Apr-29 Tue 13.776 ### 13.776 13.89 79.0 79.0 1.0
1997-Apr-28 Mon 13.684 13.74 ### 13.73 75.8 75.8 ###
1997-Apr-24 Thu 13.671 13.72 ### 13.72 ### ### ###
1997-Apr-23 Wed 13.645 13.73 13.645 ### 2,119,670 29,012,983 72.3 72.3 0.0
1997-Apr-22 Tue 13.5 13.58 13.42 13.56 918,643 12,401,680 ### ### 1.0
1997-Apr-21 Mon ### ### ### 13.55 76.7 76.7 1.0
1997-Apr-18 Fri ### 13.5 13.24 13.5 ### ### 1.0
1997-Apr-17 Thu 13.321 13.328 13.24 13.26 23.8 23.8 0.9
1997-Apr-16 Wed ### ### 13.28 13.29 20.3 20.3 ###
1997-Apr-15 Tue ### ### ### 13.25 74.4 74.4 ###
1997-Apr-14 Mon 12.84 ### 12.81 ### 1,353,975 ### ### ### 0.0
1997-Apr-11 Fri ### ### 12.88 ### ### ### 0.0
1997-Apr-10 Thu ### ### ### ### 72.7 72.7 0.0
1997-Apr-09 Wed ### ### 12.78 ### 2,039,087 ### ### ### 0.0
1997-Apr-08 Tue 12.55 12.79 12.52 12.7 ### ### 0.9
1997-Apr-07 Mon 12.579 ### 12.45 12.53 ### ### ###
1997-Apr-04 Fri 12.479 ### 12.47 12.5 ### ### 0.9
1997-Apr-03 Thu 12.349 12.5 ### 12.5 ### ### 0.9
1997-Apr-02 Wed ### ### ### ### 1,709,649 0 ### ### 0.0
1997-Apr-01 Tue 12.451 12.5 ### 12.49 1,309,845 ### ### ### 0.9
1997-Mar-27 Thu 12.725 12.86 12.7 12.75 ### ### ###
1997-Mar-26 Wed ### 12.73 ### ### ### ### 0.0
1997-Mar-25 Tue ### ### ### 12.7 ### ### 0.9
1997-Mar-24 Mon 12.458 12.82 12.45 12.78 92.1 92.1 0.9
1997-Mar-21 Fri 12.452 ### ### 12.46 ### ### 0.9
1997-Mar-20 Thu 12.342 12.51 ### 12.48 ### ### ###
1997-Mar-19 Wed ### ### 12.26 ### ### ### 0.0
1997-Mar-18 Tue ### 12.57 12.44 12.44 1,455,627 ### 35.1 35.1 0.9
1997-Mar-17 Mon 12.659 ### 12.5 12.52 1,112,620 6,953,875 25.6 25.6 0.9
1997-Mar-14 Fri ### 12.72 12.48 12.5 ### ### 0.9
1997-Mar-13 Thu ### ### 12.81 12.85 ### ### 0.9
1997-Mar-12 Wed 13.24 13.249 ### ### 640,656 4,244,025 12.9 12.9 0.0
1997-Mar-11 Tue 13.25 ### ### 13.2 997,858 0 ### ### 0.9
1997-Mar-10 Mon 13.155 ### ### 13.24 630,141 0 70.5 70.5 0.9
1997-Mar-07 Fri 12.926 ### 12.82 ### 78.1 78.1 0.0
1997-Mar-06 Thu ### ### 12.846 ### 1,435,143 9,217,923 68.1 68.1 0.0
1997-Mar-05 Wed 12.621 12.727 12.51 12.727 822,775 10,382,186 74.5 74.5 ###
1997-Mar-04 Tue 12.674 ### 12.56 ### ### ### 0.0
1997-Mar-03 Mon 12.756 12.772 12.47 12.58 1,848,558 23,330,650 26.1 26.1 0.9
1997-Feb-28 Fri ### ### 12.74 12.82 18.7 18.7 0.9
1997-Feb-27 Thu ### ### ### ### 1,225,941 0 ### ### 0.0
1997-Feb-26 Wed ### 13.44 ### ### 16.5 16.5 0.0
1997-Feb-25 Tue ### 13.45 ### 13.4 ### ### 1.0
1997-Feb-24 Mon ### 13.28 ### 13.28 ### ### 0.9
1997-Feb-21 Fri 13.252 13.252 ### ### 1,462,453 ### ### ### 0.0
1997-Feb-20 Thu 13.543 13.543 ### ### 17.2 17.2 0.0
1997-Feb-19 Wed 14.25 14.25 ### ### 26.7 26.7 0.0
1997-Feb-18 Tue ### ### ### ### 85.4 85.4 0.0
1997-Feb-17 Mon 13.89 ### 13.85 ### 2,349,885 16,272,953 ### ### 0.0
1997-Feb-14 Fri ### ### 13.75 ### ### ### 0.0
1997-Feb-13 Thu 14.047 ### ### ### 19.2 19.2 0.0
1997-Feb-12 Wed ### ### ### ### 2,687,842 0 ### ### 0.0
1997-Feb-11 Tue 13.575 13.59 13.4 13.41 1,468,623 ### ### ### 1.0
1997-Feb-10 Mon 13.546 13.78 ### 13.58 2,015,040 13,883,625 74.0 74.0 ###
1997-Feb-07 Fri 13.348 13.5 13.342 13.46 1,171,183 15,718,447 ### ### ###
1997-Feb-06 Thu ### ### ### ### 1,182,054 0 83.7 83.7 0.0
1997-Feb-05 Wed ### ### 12.926 ### 77.2 77.2 0.0
1997-Feb-04 Tue ### 13.2 12.89 ### 1,173,881 15,313,277 34.5 34.5 0.0
1997-Feb-03 Mon 12.772 ### 12.77 ### 82.0 82.0 0.0
1997-Jan-31 Fri 12.785 12.85 12.74 12.75 28.0 28.0 ###
1997-Jan-30 Thu ### 12.78 ### 12.74 1,819,229 11,624,873 ### ### ###
1997-Jan-29 Wed ### ### 12.55 12.55 ### ### ###
1997-Jan-28 Tue ### ### 12.52 12.54 1,382,080 8,651,820 33.9 33.9 0.9
1997-Jan-24 Fri 12.678 12.7 12.55 ### 1,452,523 ### 36.0 36.0 0.0
1997-Jan-23 Thu 12.628 12.78 12.59 12.71 2,082,280 26,413,721 76.1 76.1 0.9
1997-Jan-22 Wed 12.781 12.85 ### ### 20.1 20.1 0.0
1997-Jan-21 Tue ### 12.82 ### 12.77 ### ### 0.9
1997-Jan-20 Mon ### 12.75 ### ### 75.0 75.0 0.0
1997-Jan-17 Fri 12.41 ### ### 12.56 78.1 78.1 0.9
1997-Jan-16 Thu 12.278 12.43 ### 12.4 ### ### 0.9
1997-Jan-15 Wed 12.189 ### ### ### ### ### 0.0
1997-Jan-14 Tue ### ### ### ### 1,525,125 0 31.2 31.2 0.0
1997-Jan-13 Mon ### ### ### ### 971,174 0 ### ### 0.0
1997-Jan-10 Fri 12.221 12.25 ### ### 26.9 26.9 0.0
1997-Jan-09 Thu ### 12.2 ### ### ### ### 0.0
1997-Jan-08 Wed 12.089 12.22 12.089 12.2 74.1 74.1 ###
1997-Jan-07 Tue 12.055 ### ### ### 77.0 77.0 0.0
1997-Jan-06 Mon 12.041 ### ### ### 922,781 0 ### ### 0.0
1997-Jan-03 Fri 11.983 ### ### ### 29.2 29.2 0.0
1997-Jan-02 Thu 11.951 ### ### ### ### ### 0.0
1996-Dec-31 Tue ### ### ### ### 601,548 0 64.7 64.7 0.0
1996-Dec-30 Mon 12.045 ### ### ### 20.5 20.5 0.0
1996-Dec-27 Fri ### ### ### ### 223,073 0 ### ### 0.0
1996-Dec-24 Tue ### ### ### ### 362,642 0 ### ### 0.0
1996-Dec-23 Mon ### ### ### ### ### ### 0.0
1996-Dec-20 Fri ### ### ### ### ### ### 0.0
1996-Dec-19 Thu 11.846 11.85 11.77 11.85 ### ### ###
1996-Dec-18 Wed 11.883 ### 11.82 11.82 989,470 ### 22.4 22.4 0.8
1996-Dec-17 Tue ### ### 11.85 11.86 1,001,879 ### ### ### 0.8
1996-Dec-16 Mon ### ### ### ### 1,012,182 0 ### ### 0.0
1996-Dec-13 Fri ### 11.946 11.83 ### 76.8 76.8 0.0
1996-Dec-12 Thu ### ### 11.941 ### 1,885,078 11,254,858 ### ### 0.0
1996-Dec-11 Wed 12.153 ### ### ### ### ### 0.0
1996-Dec-10 Tue ### ### ### ### ### ### 0.0
1996-Dec-09 Mon 11.886 ### 11.886 ### 577,858 ### ### ### 0.0
1996-Dec-06 Fri 12.044 ### ### 11.82 49.8 49.8 0.8
1996-Dec-05 Thu ### ### ### ### 76.8 76.8 0.0
1996-Dec-04 Wed 11.988 ### ### ### 2,231,780 0 ### ### 0.0
1996-Dec-03 Tue ### ### ### ### ### ### 0.0
1996-Dec-02 Mon 11.981 ### 11.86 11.87 939,823 5,573,150 ### ### 0.8
1996-Nov-29 Fri ### ### ### ### 66.1 66.1 0.0
1996-Nov-28 Thu ### ### 11.89 11.89 1,788,951 ### 28.2 28.2 ###
1996-Nov-27 Wed ### ### ### ### 29.2 29.2 0.0
1996-Nov-26 Tue ### ### ### ### 1,828,482 0 ### ### 0.0
1996-Nov-25 Mon 11.879 ### 11.8 ### ### ### 0.0
1996-Nov-22 Fri 11.853 ### 11.8 11.82 ### ### 0.8
1996-Nov-21 Thu 11.81 11.87 11.79 11.86 1,071,251 ### 70.5 70.5 0.8
1996-Nov-20 Wed 11.745 11.85 11.74 11.76 738,673 8,712,648 ### ### 0.8
1996-Nov-19 Tue 11.74 11.74 ### 11.72 724,976 ### ### ### 0.8
1996-Nov-18 Mon ### ### 11.72 11.74 750,141 4,395,826 26.4 26.4 0.8
1996-Nov-15 Fri 11.677 11.81 ### 11.8 677,954 ### ### ### 0.8
1996-Nov-14 Thu 11.686 11.74 ### ### 18.8 18.8 0.0
1996-Nov-13 Wed 11.749 11.77 ### 11.7 888,050 5,226,174 ### ### 0.8
1996-Nov-12 Tue 11.86 ### 11.72 11.74 ### ### 0.8
1996-Nov-11 Mon 11.88 ### 11.82 11.82 18.4 18.4 0.8
1996-Nov-07 Thu ### ### 11.73 11.8 ### ### 0.8
1996-Nov-06 Wed ### ### 11.77 11.84 ### ### 0.8
1996-Nov-05 Tue 11.88 ### 11.8 11.8 14.7 14.7 0.8
1996-Nov-04 Mon ### ### 11.77 11.88 69.9 69.9 0.8
1996-Nov-01 Fri 11.856 ### 11.77 11.77 ### ### ###
1996-Oct-31 Thu 11.8 11.88 11.7 11.85 ### ### ###
1996-Oct-30 Wed 11.845 ### 11.82 11.84 935,974 ### ### ### 0.8
1996-Oct-29 Tue 11.847 11.88 11.75 11.87 880,786 10,406,486 78.5 78.5 0.8
1996-Oct-28 Mon ### ### 11.77 11.88 764,829 ### 77.0 77.0 0.8
1996-Oct-25 Fri ### ### ### 11.76 3,776,384 0 ### ### 0.8
1996-Oct-24 Thu ### ### ### ### 90.8 90.8 0.0
1996-Oct-23 Wed ### ### 11.48 11.5 69.0 69.0 ###
1996-Oct-22 Tue 11.48 11.54 11.45 11.52 76.7 76.7 0.8
1996-Oct-21 Mon ### 11.48 11.4 11.48 75.8 75.8 0.8
1996-Oct-18 Fri ### 11.55 ### ### 16.7 16.7 0.0
1996-Oct-17 Thu 11.585 11.588 11.41 11.45 ### ### 0.8
1996-Oct-16 Wed ### ### 11.55 11.55 ### ### 0.8
1996-Oct-15 Tue ### ### 11.59 ### ### ### 0.0
1996-Oct-14 Mon ### 11.81 ### ### 18.9 18.9 0.0
1996-Oct-11 Fri 11.647 11.71 ### 11.7 66.3 66.3 0.8
1996-Oct-10 Thu ### 11.72 11.56 ### ### ### 0.0
1996-Oct-09 Wed ### ### ### 11.7 ### ### 0.8
1996-Oct-08 Tue ### ### 11.8 ### ### ### 0.0
1996-Oct-07 Mon 11.846 ### 11.844 ### ### ### 0.0
1996-Oct-04 Fri ### 11.86 11.72 11.84 70.4 70.4 0.8
1996-Oct-03 Thu ### ### 11.81 11.81 ### ### ###
1996-Oct-02 Wed ### ### ### ### 88.9 88.9 0.0
1996-Oct-01 Tue ### 11.7 11.55 ### 75.6 75.6 0.0
1996-Sep-30 Mon ### ### 11.54 ### 70.4 70.4 0.0
1996-Sep-27 Fri 11.5 11.58 11.5 11.58 69.9 69.9 0.8
1996-Sep-26 Thu 11.478 ### 11.478 11.58 ### ### 0.8
1996-Sep-25 Wed ### 11.48 ### 11.48 ### ### 0.8
1996-Sep-24 Tue ### 11.22 ### 11.22 83.3 83.3 ###
1996-Sep-23 Mon 11.172 ### ### ### 27.3 27.3 0.0
1996-Sep-20 Fri 11.24 11.26 ### ### 26.1 26.1 0.0
1996-Sep-19 Thu 11.258 11.29 11.2 11.25 24.8 24.8 ###
1996-Sep-18 Wed 11.359 11.359 11.25 11.29 ### ### ###
1996-Sep-17 Tue 11.4 11.4 11.28 ### ### ### 0.0
1996-Sep-16 Mon ### 11.4 ### ### ### ### 0.0
1996-Sep-13 Fri 11.25 ### ### 11.25 ### ### ###
1996-Sep-12 Thu ### ### ### 11.24 82.4 82.4 0.8
1996-Sep-11 Wed ### 11.23 ### ### 85.5 85.5 0.0
1996-Sep-10 Tue 10.885 ### 10.885 ### ### ### 0.0
1996-Sep-09 Mon ### 10.85 10.79 10.83 75.8 75.8 ###
1996-Sep-06 Fri ### 10.75 ### 10.75 76.6 76.6 0.8
1996-Sep-05 Thu 10.778 10.82 ### 10.74 21.8 21.8 0.8
1996-Sep-04 Wed 10.679 10.78 ### 10.77 79.3 79.3 ###
1996-Sep-03 Tue 10.75 10.76 10.59 ### ### ### 0.0
1996-Sep-02 Mon 10.885 10.885 10.72 10.73 14.4 14.4 ###
1996-Aug-30 Fri ### 10.948 10.85 ### 19.2 19.2 0.0
1996-Aug-29 Thu 10.885 ### 10.87 ### 82.4 82.4 0.0
1996-Aug-28 Wed ### ### 10.84 ### ### ### 0.0
1996-Aug-27 Tue ### ### 10.75 10.86 ### ### 0.8
1996-Aug-26 Mon 11.451 11.58 11.42 11.44 ### ### 0.8
1996-Aug-23 Fri 11.329 11.48 ### 11.48 ### ### 0.8
1996-Aug-22 Thu ### ### 11.26 ### ### ### 0.0
1996-Aug-21 Wed ### 11.42 ### ### 87.3 87.3 0.0
1996-Aug-20 Tue ### ### ### ### ### ### 0.0
1996-Aug-19 Mon ### ### 10.873 ### 72.9 72.9 0.0
1996-Aug-16 Fri ### 10.86 10.7 10.85 ### ### 0.8
1996-Aug-15 Thu ### 10.7 ### 10.7 75.9 75.9 0.8
1996-Aug-14 Wed 10.59 ### 10.58 ### ### ### 0.0
1996-Aug-13 Tue ### ### 10.59 ### ### ### 0.0
1996-Aug-12 Mon 10.52 ### 10.5 10.59 ### ### ###
1996-Aug-09 Fri 10.629 ### 10.55 10.57 22.3 22.3 0.8
1996-Aug-08 Thu ### 10.75 ### ### 23.7 23.7 0.0
1996-Aug-07 Wed 10.579 ### 10.56 ### 80.6 80.6 0.0
1996-Aug-06 Tue ### 10.59 10.5 10.55 74.3 74.3 ###
1996-Aug-05 Mon ### 10.58 ### 10.56 ### ### 0.8
1996-Aug-02 Fri 10.475 10.49 10.45 10.46 23.2 23.2 0.7
1996-Aug-01 Thu 10.42 10.5 ### 10.43 69.3 69.3 0.7
1996-Jul-31 Wed ### 10.43 ### 10.43 ### ### 0.7
1996-Jul-30 Tue ### ### 10.23 10.25 ### ### 0.7
1996-Jul-29 Mon 10.376 10.4 ### ### ### ### 0.0
1996-Jul-26 Fri ### ### ### ### ### ### 0.0
1996-Jul-25 Thu ### 10.29 ### 10.23 ### ### ###
1996-Jul-24 Wed ### 10.27 ### ### 35.9 35.9 0.0
1996-Jul-23 Tue 10.188 ### ### ### 79.1 79.1 0.0
1996-Jul-22 Mon ### 10.27 10.21 10.26 77.4 77.4 0.7
1996-Jul-19 Fri ### 10.28 10.2 10.28 ### ### 0.7
1996-Jul-18 Thu 10.071 ### ### ### 73.6 73.6 0.0
1996-Jul-17 Wed ### ### ### ### ### ### 0.0
1996-Jul-16 Tue ### ### 9.74 ### ### ### 0.0
1996-Jul-15 Mon ### 10.28 ### ### ### ### 0.0
1996-Jul-12 Fri 10.246 10.246 ### ### 21.3 21.3 0.0
1996-Jul-11 Thu 10.384 10.4 10.26 10.29 ### ### ###
1996-Jul-10 Wed ### ### ### ### 86.9 86.9 0.0
1996-Jul-09 Tue ### 10.21 ### 10.2 ### ### 0.7
1996-Jul-08 Mon ### ### ### ### ### ### 0.0
1996-Jul-05 Fri 10.357 ### ### ### 24.7 24.7 0.0
1996-Jul-04 Thu ### 10.4 ### ### 77.1 77.1 0.0
1996-Jul-03 Wed ### ### ### 10.4 25.2 25.2 0.7
1996-Jul-02 Tue 10.423 10.52 10.423 10.52 ### ### ###
1996-Jul-01 Mon 10.425 10.447 ### 10.42 ### ### 0.7


<< Previous 1 2 3
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-18 21:23:13 thru 2024-05-18 21:23:13 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000