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 Wed 25-May-21 08:43:43 AM 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

(CDP) CARINDALE PROPERTY TRUST Daily Prices Page 6...

     Prev Section TOC    Company Info for CDP    Limits Next Section


Company Details for (CDP) CARINDALE PROPERTY TRUST

Listing Code CDP
Listing Name CARINDALE PROPERTY TRUST
GICS Sector Equity Real Estate Investment Trusts (REITs
ISIN Name CARINDALE PROPERTY
ISIN Security UNITS FULLY PAID
ISIN Code AU000000CDP1


Maximum Price date available .. Tuesday 20th May 2025
Latest price with VOLUME for CDP .. Tuesday 20th May 2025

CDP 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 1.74 1 0.0
MAX 9 ### 97.7


Font Format Legend

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


End of day Prices (full format),

4800 Days for (CDP) CARINDALE PROPERTY TRUST
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2006-Feb-27 Mon 3.73 3.73 3.73 3.73 280 1,044 65.1 65.1 ###
2006-Feb-24 Fri 3.7 3.76 3.7 3.76 ### ### 0.3
2006-Feb-23 Thu ### 3.7 ### 3.7 4,450 ### 70.6 70.6 0.3
2006-Feb-22 Wed ### ### ### ### 66.5 66.5 0.0
2006-Feb-21 Tue 3.7 3.7 3.7 3.7 63.7 63.7 0.3
2006-Feb-20 Mon ### ### ### ### ### ### 0.0
2006-Feb-17 Fri ### ### ### ### 1,375 0 ### ### 0.0
2006-Feb-16 Thu ### ### ### ### ### ### 0.0
2006-Feb-15 Wed ### ### ### ### 11,070 0 74.1 74.1 0.0
2006-Feb-14 Tue 3.58 ### 3.58 ### 78.6 78.6 0.0
2006-Feb-13 Mon ### ### ### ### ### ### 0.0
2006-Feb-10 Fri ### ### ### ### 9,385 0 ### ### 0.0
2006-Feb-09 Thu ### ### ### ### ### ### 0.0
2006-Feb-08 Wed ### ### ### ### 14,140 0 ### ### 0.0
2006-Feb-07 Tue 3.59 3.59 3.59 3.59 1,022 ### ### ### ###
2006-Feb-06 Mon 3.59 ### 3.59 3.59 16,273 ### 63.5 63.5 ###
2006-Feb-03 Fri ### ### 3.59 3.59 ### ### ###
2006-Feb-02 Thu ### ### ### ### ### ### 0.0
2006-Feb-01 Wed ### ### ### ### 20,187 0 ### ### 0.0
2006-Jan-31 Tue ### ### ### ### ### ### 0.0
2006-Jan-30 Mon ### ### ### ### ### ### 0.0
2006-Jan-27 Fri ### ### ### ### 1,227 0 ### ### 0.0
2006-Jan-25 Wed ### ### ### ### 17,280 0 ### ### 0.0
2006-Jan-24 Tue 0 0 0 0 0 0.0
2006-Jan-23 Mon ### ### ### ### 13,770 0 ### ### 0.0
2006-Jan-20 Fri 3.58 ### 3.58 ### 2,923 ### 69.6 69.6 0.0
2006-Jan-19 Thu 3.56 3.56 3.56 3.56 ### ### 0.3
2006-Jan-18 Wed 3.58 3.58 3.56 3.56 10,280 ### ### ### 0.3
2006-Jan-17 Tue 3.58 3.58 3.58 3.58 66.3 66.3 0.3
2006-Jan-16 Mon 3.58 3.58 3.58 3.58 69.9 69.9 0.3
2006-Jan-13 Fri 3.57 3.58 3.57 3.58 66.3 66.3 0.3
2006-Jan-12 Thu ### ### ### ### 72.4 72.4 0.0
2006-Jan-11 Wed ### ### ### ### ### ### 0.0
2006-Jan-10 Tue ### ### 3.56 3.56 ### ### 0.3
2006-Jan-09 Mon ### ### 3.59 3.59 1,124 ### 30.3 30.3 ###
2006-Jan-06 Fri ### ### ### ### ### ### 0.0
2006-Jan-05 Thu 0 0 0 0 0 0.0
2006-Jan-04 Wed ### ### 3.55 ### ### ### 0.0
2006-Jan-03 Tue 0 0 0 0 0 0.0
2005-Dec-30 Fri 0 0 0 0 0 0.0
2005-Dec-29 Thu 3.5 3.55 3.5 3.55 ### ### ###
2005-Dec-28 Wed 3.55 3.55 3.55 3.55 ### ### ###
2005-Dec-27 Tue 3.5 3.55 3.5 3.55 80.7 80.7 ###
2005-Dec-23 Fri 3.5 3.55 3.5 3.55 80.7 80.7 ###
2005-Dec-22 Thu 3.5 3.5 3.5 3.5 66.3 66.3 0.3
2005-Dec-21 Wed 3.58 3.58 3.58 3.58 68.0 68.0 0.3
2005-Dec-20 Tue 0 0 0 0 0 0.0
2005-Dec-19 Mon ### ### ### ### ### ### 0.0
2005-Dec-16 Fri ### ### ### ### 67.8 67.8 0.0
2005-Dec-15 Thu 3.51 3.51 3.51 3.51 74.1 74.1 ###
2005-Dec-14 Wed 3.55 ### 3.55 ### 86.2 86.2 0.0
2005-Dec-13 Tue 3.5 3.5 3.48 3.49 39.9 39.9 ###
2005-Dec-12 Mon 3.5 3.51 3.5 3.51 11,450 ### ### ### ###
2005-Dec-09 Fri 3.49 3.5 3.49 3.5 69.4 69.4 0.3
2005-Dec-08 Thu 3.47 3.49 3.47 3.49 77.7 77.7 ###
2005-Dec-07 Wed 3.45 3.46 3.45 3.46 69.4 69.4 0.2
2005-Dec-06 Tue 3.44 3.45 3.44 3.45 ### ### ###
2005-Dec-05 Mon 3.46 3.46 3.45 3.45 ### ### ###
2005-Dec-02 Fri 3.49 3.5 3.45 3.45 22.6 22.6 ###
2005-Dec-01 Thu 3.49 3.49 3.49 3.49 76.4 76.4 ###
2005-Nov-30 Wed 0 0 0 0 0 0.0
2005-Nov-29 Tue 0 0 0 0 0 0.0
2005-Nov-28 Mon 3.5 3.5 3.5 3.5 3,775 ### ### ### 0.3
2005-Nov-25 Fri 3.43 3.5 3.43 3.5 85.2 85.2 0.3
2005-Nov-24 Thu 0 0 0 0 0 0.0
2005-Nov-23 Wed 3.43 3.45 3.43 3.43 17,474 ### 72.1 72.1 0.2
2005-Nov-22 Tue 3.46 3.46 3.42 3.42 15,525 ### ### ### 0.2
2005-Nov-21 Mon 3.45 3.45 3.45 3.45 1,450 ### ### ### ###
2005-Nov-18 Fri 3.42 3.42 3.42 3.42 ### ### 0.2
2005-Nov-17 Thu 3.42 3.42 3.41 3.42 ### ### 0.2
2005-Nov-16 Wed 3.42 3.42 3.42 3.42 68.4 68.4 0.2
2005-Nov-15 Tue 3.41 3.42 3.4 3.42 23,771 81,059 72.5 72.5 0.2
2005-Nov-14 Mon 3.45 3.45 3.4 3.4 22.7 22.7 0.2
2005-Nov-11 Fri 3.45 3.45 3.4 3.4 ### ### 0.2
2005-Nov-10 Thu 3.46 3.46 3.45 3.45 31.9 31.9 ###
2005-Nov-09 Wed 3.45 3.45 3.45 3.45 73.4 73.4 ###
2005-Nov-08 Tue 0 0 0 0 0 0.0
2005-Nov-07 Mon 3.45 3.45 3.45 3.45 5,645 19,475 73.5 73.5 ###
2005-Nov-04 Fri 3.45 3.45 3.45 3.45 ### ### ###
2005-Nov-03 Thu 3.45 3.45 3.45 3.45 ### ### ###
2005-Nov-02 Wed 3.45 3.45 3.45 3.45 5,524 19,057 74.2 74.2 ###
2005-Nov-01 Tue 3.45 3.45 3.45 3.45 ### ### ###
2005-Oct-31 Mon 3.45 3.45 3.43 3.45 63.8 63.8 ###
2005-Oct-28 Fri 3.42 3.44 3.42 3.44 76.8 76.8 0.2
2005-Oct-27 Thu 3.46 3.46 3.46 3.46 3,059 10,584 ### ### 0.2
2005-Oct-26 Wed 3.46 3.46 3.46 3.46 5,157 17,843 63.6 63.6 0.2
2005-Oct-25 Tue 3.43 3.48 3.43 3.45 ### ### ###
2005-Oct-24 Mon 3.4 3.41 3.4 3.41 ### ### ###
2005-Oct-21 Fri 3.42 3.51 3.4 3.4 4,183 14,452 29.7 29.7 0.2
2005-Oct-20 Thu 3.48 3.5 3.41 3.41 ### ### ###
2005-Oct-19 Wed 3.5 3.51 3.48 3.48 7,441 ### ### ### 0.2
2005-Oct-18 Tue 3.51 3.53 3.5 3.53 ### ### 0.3
2005-Oct-17 Mon 0 0 0 0 0 0.0
2005-Oct-14 Fri 3.49 3.49 3.49 3.49 1,042 ### 73.6 73.6 ###
2005-Oct-13 Thu 3.49 3.49 3.49 3.49 70.9 70.9 ###
2005-Oct-12 Wed 3.45 3.45 3.45 3.45 3,323 ### 65.0 65.0 ###
2005-Oct-11 Tue 3.45 3.45 3.45 3.45 72.7 72.7 ###
2005-Oct-10 Mon 3.5 3.53 3.5 3.53 75.0 75.0 0.3
2005-Oct-07 Fri 3.4 3.5 3.4 3.5 ### ### 0.3
2005-Oct-06 Thu 3.42 3.45 3.4 3.4 10,156 34,784 ### ### 0.2
2005-Oct-05 Wed 3.4 3.42 3.4 3.42 85.3 85.3 0.2
2005-Oct-04 Tue 3.41 3.42 ### 3.4 18,550 31,720 ### ### 0.2
2005-Oct-03 Mon 3.4 3.4 3.4 3.4 ### ### 0.2
2005-Sep-30 Fri 3.45 3.45 3.45 3.45 67.7 67.7 ###
2005-Sep-29 Thu 3.4 3.41 3.4 3.4 12,759 43,444 ### ### 0.2
2005-Sep-28 Wed 3.44 3.46 3.4 3.4 26.4 26.4 0.2
2005-Sep-27 Tue 3.44 3.44 3.44 3.44 70.7 70.7 0.2
2005-Sep-26 Mon 3.43 3.44 3.42 3.42 5,576 19,125 ### ### 0.2
2005-Sep-23 Fri ### 3.42 ### 3.42 ### ### 0.2
2005-Sep-22 Thu ### ### ### ### 9,444 0 66.6 66.6 0.0
2005-Sep-21 Wed ### ### 3.26 ### 70.4 70.4 0.0
2005-Sep-20 Tue ### ### ### ### ### ### 0.0
2005-Sep-19 Mon ### ### ### ### ### ### 0.0
2005-Sep-16 Fri ### ### ### ### 75.2 75.2 0.0
2005-Sep-15 Thu ### ### ### ### ### ### 0.0
2005-Sep-14 Wed ### ### ### ### 82.2 82.2 0.0
2005-Sep-13 Tue ### ### ### ### 13,646 0 78.3 78.3 0.0
2005-Sep-12 Mon ### ### ### ### 0 0.0
2005-Sep-09 Fri ### ### ### ### 7,874 0 ### ### 0.0
2005-Sep-08 Thu ### ### ### ### 2,345 0 72.1 72.1 0.0
2005-Sep-07 Wed ### ### ### ### 25,349 0 ### ### 0.0
2005-Sep-06 Tue ### ### ### ### 0 0.0
2005-Sep-05 Mon ### ### ### ### ### ### 0.0
2005-Sep-02 Fri ### 3.4 ### ### ### ### 0.0
2005-Sep-01 Thu ### 3.4 ### ### 132,076 224,529 ### ### 0.0
2005-Aug-31 Wed ### ### ### ### ### ### 0.0
2005-Aug-30 Tue ### ### 3.25 3.25 5,880 9,555 ### ### 0.2
2005-Aug-29 Mon ### ### ### ### 78.8 78.8 0.0
2005-Aug-26 Fri 3.27 ### 3.27 ### 3,384,549 ### 81.1 81.1 0.0
2005-Aug-25 Thu 3.27 3.27 3.27 3.27 125,640 410,842 ### ### ###
2005-Aug-24 Wed ### ### 3.27 3.27 5,280 ### 29.6 29.6 ###
2005-Aug-23 Tue ### ### 3.27 3.27 ### ### ###
2005-Aug-22 Mon ### ### ### ### ### ### 0.0
2005-Aug-19 Fri 3.27 3.27 3.27 3.27 ### ### ###
2005-Aug-18 Thu 3.28 3.28 3.26 3.26 34.5 34.5 0.2
2005-Aug-17 Wed 3.28 3.28 3.28 3.28 ### ### 0.2
2005-Aug-16 Tue 3.27 3.27 3.27 3.27 3,170 ### 65.7 65.7 ###
2005-Aug-15 Mon 3.27 3.27 3.27 3.27 67.3 67.3 ###
2005-Aug-12 Fri 3.25 3.26 3.25 3.26 ### ### 0.2
2005-Aug-11 Thu 3.25 3.25 3.25 3.25 62.9 62.9 0.2
2005-Aug-10 Wed 3.25 3.25 3.25 3.25 0 0.2
2005-Aug-09 Tue 3.25 3.25 3.25 3.25 0 0.2
2005-Aug-08 Mon 3.25 3.25 3.25 3.25 68.2 68.2 0.2
2005-Aug-05 Fri 3.24 ### 3.24 ### 81.2 81.2 0.0
2005-Aug-04 Thu 3.21 ### 3.21 ### 89.6 89.6 0.0
2005-Aug-03 Wed 3.2 3.25 3.2 3.25 84.2 84.2 0.2
2005-Aug-02 Tue 3.2 3.2 3.2 3.2 2,124 ### ### ### 0.2
2005-Aug-01 Mon 3.22 3.24 3.2 3.2 ### ### 0.2
2005-Jul-29 Fri 3.21 3.25 3.21 3.25 78.7 78.7 0.2
2005-Jul-28 Thu 3.2 3.25 3.2 3.25 85.4 85.4 0.2
2005-Jul-27 Wed 3.2 3.2 3.2 3.2 0 0.2
2005-Jul-26 Tue 3.2 3.2 3.2 3.2 0 0.2
2005-Jul-25 Mon 3.2 3.2 3.2 3.2 12,340 39,488 ### ### 0.2
2005-Jul-22 Fri 3.25 3.25 3.2 3.2 ### ### 0.2
2005-Jul-21 Thu 3.25 3.26 3.25 3.25 21,654 70,483 ### ### 0.2
2005-Jul-20 Wed 3.2 3.22 3.2 3.22 72.5 72.5 0.2
2005-Jul-19 Tue 3.22 3.25 3.22 3.25 78.6 78.6 0.2
2005-Jul-18 Mon 3.2 3.2 3.2 3.2 ### ### 0.2
2005-Jul-15 Fri 3.2 3.2 3.2 3.2 0 0.2
2005-Jul-14 Thu 3.22 3.22 3.2 3.2 20,280 ### 24.7 24.7 0.2
2005-Jul-13 Wed 3.2 3.2 3.2 3.2 ### ### 0.2
2005-Jul-12 Tue 3.2 3.2 3.2 3.2 0 0.2
2005-Jul-11 Mon 3.25 3.25 3.2 3.2 4,756 ### 16.8 16.8 0.2
2005-Jul-08 Fri ### 3.2 ### 3.2 ### ### 0.2
2005-Jul-07 Thu 3.23 3.23 3.23 3.23 ### ### ###
2005-Jul-06 Wed 3.23 3.23 3.2 3.23 25,352 ### 71.5 71.5 ###
2005-Jul-05 Tue 3.2 3.2 3.2 3.2 22,841 ### 68.3 68.3 0.2
2005-Jul-04 Mon 3.2 3.2 ### 3.2 16,044 25,670 ### ### 0.2
2005-Jul-01 Fri ### 3.2 ### ### 61.2 61.2 0.0
2005-Jun-30 Thu 3.2 3.2 ### 3.2 ### ### 0.2
2005-Jun-29 Wed ### 3.2 ### 3.2 79.1 79.1 0.2
2005-Jun-28 Tue ### ### ### ### 65.2 65.2 0.0
2005-Jun-27 Mon ### 3.2 ### ### 17,177 27,483 ### ### 0.0
2005-Jun-24 Fri 3.2 3.2 ### ### 7,250 ### 21.2 21.2 0.0
2005-Jun-23 Thu ### ### ### ### ### ### 0.0
2005-Jun-22 Wed 3.26 3.26 3.26 3.26 ### ### 0.2
2005-Jun-21 Tue 3.26 ### 3.26 ### ### ### 0.0
2005-Jun-20 Mon 3.25 3.25 3.25 3.25 73.1 73.1 0.2
2005-Jun-17 Fri ### ### 3.21 3.25 15.6 15.6 0.2
2005-Jun-16 Thu ### ### ### ### 69.6 69.6 0.0
2005-Jun-15 Wed ### ### 3.25 ### 69.2 69.2 0.0
2005-Jun-14 Tue 3.25 3.25 3.2 3.2 23.0 23.0 0.2
2005-Jun-10 Fri 3.25 3.25 3.25 3.25 ### ### 0.2
2005-Jun-09 Thu 3.27 3.27 3.25 3.25 4,459 ### 30.3 30.3 0.2
2005-Jun-08 Wed 3.25 3.25 3.25 3.25 41 ### 67.2 67.2 0.2
2005-Jun-07 Tue 3.21 3.25 3.21 3.25 ### ### 0.2
2005-Jun-06 Mon 3.2 3.25 3.2 3.25 ### ### 0.2
2005-Jun-03 Fri 3.21 3.25 3.2 3.25 76.3 76.3 0.2
2005-Jun-02 Thu 3.25 3.25 ### ### ### ### 0.0
2005-Jun-01 Wed 3.2 3.2 3.2 3.2 67.8 67.8 0.2
2005-May-31 Tue 3.21 3.21 3.2 3.2 ### ### 0.2
2005-May-30 Mon 3.22 3.22 3.22 3.22 68.9 68.9 0.2
2005-May-27 Fri 3.2 3.22 3.2 3.22 72.3 72.3 0.2
2005-May-26 Thu 3.2 3.2 3.2 3.2 12,282 ### ### ### 0.2
2005-May-25 Wed 3.2 3.2 3.2 3.2 21,683 69,385 70.5 70.5 0.2
2005-May-24 Tue 3.2 3.2 ### ### 9,546 15,273 23.2 23.2 0.0
2005-May-23 Mon ### 3.2 ### 3.2 17,848 28,556 ### ### 0.2
2005-May-20 Fri ### ### ### ### 0 0.0
2005-May-19 Thu ### ### ### ### 8,950 0 65.7 65.7 0.0
2005-May-18 Wed ### ### ### ### ### ### 0.0
2005-May-17 Tue ### ### ### ### ### ### 0.0
2005-May-16 Mon ### 3.2 ### ### 16,357 26,171 ### ### 0.0
2005-May-13 Fri 3.2 3.2 ### ### 28.2 28.2 0.0
2005-May-12 Thu 3.2 3.2 3.2 3.2 ### ### 0.2
2005-May-11 Wed 3.2 3.2 ### ### 18.1 18.1 0.0
2005-May-10 Tue ### ### ### ### 72.8 72.8 0.0
2005-May-09 Mon 3.2 3.2 ### 3.2 ### ### 0.2
2005-May-06 Fri 3.2 3.23 3.2 3.2 12,688 ### 63.3 63.3 0.2
2005-May-05 Thu ### 3.2 ### 3.2 ### ### 0.2
2005-May-04 Wed ### 3.2 ### 3.2 ### ### 0.2
2005-May-03 Tue ### ### ### ### 9,483 0 ### ### 0.0
2005-May-02 Mon 3.2 3.2 ### 3.2 55,920 89,472 76.1 76.1 0.2
2005-Apr-29 Fri ### ### ### ### 2,280 0 ### ### 0.0
2005-Apr-28 Thu 3.2 3.2 ### 3.2 74.0 74.0 0.2
2005-Apr-27 Wed 3.2 3.2 ### 3.2 72.5 72.5 0.2
2005-Apr-26 Tue 3.2 3.2 3.2 3.2 14,182 45,382 ### ### 0.2
2005-Apr-22 Fri 3.2 3.2 3.2 3.2 71.3 71.3 0.2
2005-Apr-21 Thu ### ### ### ### 14,343 0 ### ### 0.0
2005-Apr-20 Wed ### ### 3.23 3.23 19,920 32,170 16.5 16.5 ###
2005-Apr-19 Tue 3.22 ### 3.22 ### 76.7 76.7 0.0
2005-Apr-18 Mon 3.2 3.22 3.2 3.22 8,720 ### 78.4 78.4 0.2
2005-Apr-15 Fri 3.2 3.2 3.2 3.2 0 0.2
2005-Apr-14 Thu 3.2 3.2 3.2 3.2 80.1 80.1 0.2
2005-Apr-13 Wed 3.2 3.2 3.2 3.2 ### ### 0.2
2005-Apr-12 Tue 3.2 3.2 ### 3.2 4,753 ### 72.3 72.3 0.2
2005-Apr-11 Mon 3.2 3.2 3.2 3.2 1,982 6,342 77.6 77.6 0.2
2005-Apr-08 Fri 3.2 3.2 3.2 3.2 ### ### 0.2
2005-Apr-07 Thu 3.2 3.2 3.2 3.2 ### ### 0.2
2005-Apr-06 Wed 3.25 ### 3.2 3.2 24.1 24.1 0.2
2005-Apr-05 Tue 3.2 3.2 3.2 3.2 0 0.2
2005-Apr-04 Mon 3.21 3.21 3.2 3.2 85,527 ### 40.8 40.8 0.2
2005-Apr-01 Fri 3.2 3.2 3.2 3.2 47,143 150,857 65.0 65.0 0.2
2005-Mar-31 Thu 3.2 3.2 ### ### ### ### 0.0
2005-Mar-30 Wed 3.21 3.21 ### ### ### ### 0.0
2005-Mar-29 Tue 3.2 3.2 3.2 3.2 ### ### 0.2
2005-Mar-24 Thu 3.2 3.2 3.2 3.2 77.7 77.7 0.2
2005-Mar-23 Wed 3.21 3.21 3.21 3.21 ### ### ###
2005-Mar-22 Tue 3.21 3.21 3.2 3.2 17,375 55,686 38.4 38.4 0.2
2005-Mar-21 Mon 3.21 3.21 ### 3.2 ### ### 0.2
2005-Mar-18 Fri ### 3.2 ### 3.2 66.0 66.0 0.2
2005-Mar-17 Thu ### ### ### ### 83.6 83.6 0.0
2005-Mar-16 Wed ### ### ### ### 70.2 70.2 0.0
2005-Mar-15 Tue 3.2 3.2 3.2 3.2 ### ### 0.2
2005-Mar-14 Mon 3.2 3.21 3.2 3.2 ### ### 0.2
2005-Mar-11 Fri ### 3.2 ### 3.2 27,150 43,440 83.7 83.7 0.2
2005-Mar-10 Thu ### ### ### ### 23.4 23.4 0.0
2005-Mar-09 Wed ### ### ### ### 40,750 0 ### ### 0.0
2005-Mar-08 Tue ### ### ### ### ### ### 0.0
2005-Mar-07 Mon ### ### ### ### ### ### 0.0
2005-Mar-04 Fri ### ### ### ### ### ### 0.0
2005-Mar-03 Thu ### ### ### ### 68.5 68.5 0.0
2005-Mar-02 Wed ### ### ### ### ### ### 0.0
2005-Mar-01 Tue ### ### ### ### 22,641 0 ### ### 0.0
2005-Feb-28 Mon ### ### ### ### ### ### 0.0
2005-Feb-25 Fri ### ### ### ### ### ### 0.0
2005-Feb-24 Thu ### ### ### ### 28,370 0 ### ### 0.0
2005-Feb-23 Wed ### ### ### ### ### ### 0.0
2005-Feb-22 Tue ### ### ### ### 82.9 82.9 0.0
2005-Feb-21 Mon ### ### ### ### ### ### 0.0
2005-Feb-18 Fri ### ### ### ### 28.2 28.2 0.0
2005-Feb-17 Thu ### ### 3 3 ### ### 0.2
2005-Feb-16 Wed ### ### ### ### 35.5 35.5 0.0
2005-Feb-15 Tue ### ### ### ### 27,259 0 75.2 75.2 0.0
2005-Feb-14 Mon ### ### ### ### 12,750 0 ### ### 0.0
2005-Feb-11 Fri ### ### ### ### 65.8 65.8 0.0
2005-Feb-10 Thu ### ### ### ### ### ### 0.0
2005-Feb-09 Wed ### ### ### ### 73.8 73.8 0.0
2005-Feb-08 Tue ### ### ### ### 72.2 72.2 0.0
2005-Feb-07 Mon ### ### ### ### ### ### 0.0
2005-Feb-04 Fri ### 3 ### 3 ### ### 0.2
2005-Feb-03 Thu ### ### ### ### 0 0.0
2005-Feb-02 Wed ### ### ### ### 71.1 71.1 0.0
2005-Feb-01 Tue ### ### ### ### 0 0.0
2005-Jan-31 Mon 3 3 ### ### 32.1 32.1 0.0
2005-Jan-28 Fri 3 3 3 3 70.0 70.0 0.2
2005-Jan-27 Thu 3 ### 3 3 14,643 ### ### ### 0.2
2005-Jan-25 Tue 3 3 3 3 72.2 72.2 0.2
2005-Jan-24 Mon ### 3 ### 3 255,626 ### ### ### 0.2
2005-Jan-21 Fri ### ### ### ### 67.7 67.7 0.0
2005-Jan-20 Thu ### ### ### ### 72.4 72.4 0.0
2005-Jan-19 Wed 3 3 ### ### ### ### 0.0
2005-Jan-18 Tue ### 3 ### ### 398,370 597,555 74.6 74.6 0.0
2005-Jan-17 Mon ### ### ### ### 69.4 69.4 0.0
2005-Jan-14 Fri ### ### ### ### 152,370 0 74.2 74.2 0.0
2005-Jan-13 Thu ### ### ### ### 71.5 71.5 0.0
2005-Jan-12 Wed ### ### ### ### 30.2 30.2 0.0
2005-Jan-11 Tue ### ### 2.88 ### 42,428 ### ### ### 0.0
2005-Jan-10 Mon ### ### ### ### ### ### 0.0
2005-Jan-07 Fri ### ### ### ### 0 0.0
2005-Jan-06 Thu ### ### ### ### 69.0 69.0 0.0
2005-Jan-05 Wed ### ### ### ### 0 0.0
2005-Jan-04 Tue ### ### ### ### 35,749 0 ### ### 0.0
2004-Dec-31 Fri ### ### ### ### 0 0.0
2004-Dec-30 Thu ### ### ### ### 67.9 67.9 0.0
2004-Dec-29 Wed ### ### ### ### 72.7 72.7 0.0
2004-Dec-24 Fri ### ### ### ### 41,082 0 ### ### 0.0
2004-Dec-23 Thu ### ### ### ### 67,873 0 70.0 70.0 0.0
2004-Dec-22 Wed ### ### ### ### 52,045 0 ### ### 0.0
2004-Dec-21 Tue ### ### ### ### 6,483 0 ### ### 0.0
2004-Dec-20 Mon ### ### ### ### 52,088 0 29.1 29.1 0.0
2004-Dec-17 Fri ### ### ### ### 22,288 0 67.4 67.4 0.0
2004-Dec-16 Thu ### ### ### ### 10,684 0 ### ### 0.0
2004-Dec-15 Wed ### ### ### ### 70.2 70.2 0.0
2004-Dec-14 Tue ### ### ### ### ### ### 0.0
2004-Dec-13 Mon ### ### ### ### 4,050 0 76.7 76.7 0.0
2004-Dec-10 Fri ### ### ### ### 71.4 71.4 0.0
2004-Dec-09 Thu ### ### ### ### 74.1 74.1 0.0
2004-Dec-08 Wed ### ### ### ### ### ### 0.0
2004-Dec-07 Tue ### ### ### ### 31.2 31.2 0.0
2004-Dec-06 Mon ### ### ### ### 75.4 75.4 0.0
2004-Dec-03 Fri ### ### ### ### 823 0 73.7 73.7 0.0
2004-Dec-02 Thu ### ### ### ### 28.0 28.0 0.0
2004-Dec-01 Wed 3 3 ### ### 9,445 ### ### ### 0.0
2004-Nov-30 Tue ### 3 ### 3 10,144 ### 89.0 89.0 0.2
2004-Nov-29 Mon ### 3 ### ### 12,970 19,455 ### ### 0.0
2004-Nov-26 Fri ### ### ### ### 76.5 76.5 0.0
2004-Nov-25 Thu ### ### ### ### 0 0.0
2004-Nov-24 Wed 2.87 ### 2.87 ### 1,456 2,089 84.1 84.1 0.0
2004-Nov-23 Tue ### ### ### ### 21,756 0 ### ### 0.0
2004-Nov-22 Mon ### ### ### ### 18,741 0 ### ### 0.0
2004-Nov-19 Fri ### ### ### ### 15,746 0 ### ### 0.0
2004-Nov-18 Thu ### ### ### ### 16,228 0 30.5 30.5 0.0
2004-Nov-17 Wed ### ### ### ### 31.1 31.1 0.0
2004-Nov-16 Tue ### ### ### ### 515,772 0 ### ### 0.0
2004-Nov-15 Mon 3 3 ### ### ### ### 0.0
2004-Nov-12 Fri ### 3 ### 3 ### ### 0.2
2004-Nov-11 Thu ### ### ### ### 0 0.0
2004-Nov-10 Wed ### ### ### ### 67.9 67.9 0.0
2004-Nov-09 Tue ### 3 ### 3 29,280 43,920 ### ### 0.2
2004-Nov-08 Mon ### ### ### ### ### ### 0.0
2004-Nov-05 Fri ### ### ### ### ### ### 0.0
2004-Nov-04 Thu ### ### ### ### ### ### 0.0
2004-Nov-03 Wed ### ### ### ### 66.4 66.4 0.0
2004-Nov-02 Tue ### ### ### ### 0 0.0
2004-Nov-01 Mon ### ### ### ### 24.7 24.7 0.0
2004-Oct-29 Fri ### ### ### ### 66.1 66.1 0.0
2004-Oct-28 Thu ### ### ### ### ### ### 0.0
2004-Oct-27 Wed 2.84 2.86 2.84 2.86 71.5 71.5 0.2
2004-Oct-26 Tue 2.89 2.89 2.81 2.86 27.7 27.7 0.2
2004-Oct-25 Mon ### ### 2.89 2.89 33.8 33.8 ###
2004-Oct-22 Fri 2.89 2.89 2.89 2.89 ### ### ###
2004-Oct-21 Thu ### ### 2.89 ### ### ### 0.0
2004-Oct-20 Wed ### ### ### ### ### ### 0.0
2004-Oct-19 Tue ### ### 2.87 2.88 27.5 27.5 0.2
2004-Oct-18 Mon 2.89 ### 2.89 ### 8,280 ### 73.2 73.2 0.0
2004-Oct-15 Fri ### ### ### ### 17,544 0 ### ### 0.0
2004-Oct-14 Thu ### ### ### ### 22.9 22.9 0.0
2004-Oct-13 Wed ### ### ### ### 66.4 66.4 0.0
2004-Oct-12 Tue ### ### ### ### 32,488 0 22.5 22.5 0.0
2004-Oct-11 Mon 2.8 2.82 2.8 2.82 956 2,686 75.7 75.7 ###
2004-Oct-08 Fri 2.8 2.85 2.8 2.8 69.5 69.5 0.2
2004-Oct-07 Thu 2.77 2.8 2.77 2.8 ### ### 0.2
2004-Oct-06 Wed 2.76 2.77 2.76 2.77 4,083 11,289 71.0 71.0 0.2
2004-Oct-05 Tue 2.78 2.78 2.76 2.76 30,055 83,252 29.4 29.4 0.2
2004-Oct-04 Mon 2.77 2.77 2.76 2.76 10,020 ### 26.4 26.4 0.2
2004-Oct-01 Fri 2.77 2.77 2.77 2.77 0 0.2
2004-Sep-30 Thu 2.77 2.78 2.77 2.77 ### ### 0.2
2004-Sep-29 Wed 2.77 2.79 2.77 2.77 658,150 1,829,657 65.6 65.6 0.2
2004-Sep-28 Tue 2.77 2.77 2.77 2.77 5,373 14,883 68.7 68.7 0.2
2004-Sep-27 Mon 2.8 2.8 2.8 2.8 0 0.2
2004-Sep-24 Fri 2.76 2.8 2.76 2.8 ### ### 0.2
2004-Sep-23 Thu 2.75 2.75 2.75 2.75 13,580 37,345 ### ### ###
2004-Sep-22 Wed 2.75 2.75 2.75 2.75 1,650 ### 66.5 66.5 ###
2004-Sep-21 Tue 2.74 2.74 2.74 2.74 0 0.2
2004-Sep-20 Mon 2.74 2.74 2.74 2.74 72.4 72.4 0.2
2004-Sep-17 Fri 2.73 2.73 2.73 2.73 ### ### ###
2004-Sep-16 Thu 2.73 2.73 2.73 2.73 14,150 38,629 62.6 62.6 ###
2004-Sep-15 Wed 2.75 2.76 2.75 2.76 169,750 ### 75.9 75.9 0.2
2004-Sep-14 Tue 2.76 2.76 2.74 2.76 38,586 ### ### ### 0.2
2004-Sep-13 Mon 2.76 2.77 2.75 2.75 ### ### ###
2004-Sep-10 Fri 2.77 2.78 2.75 2.75 24.8 24.8 ###
2004-Sep-09 Thu 2.79 2.79 2.79 2.79 2,250 6,277 ### ### ###
2004-Sep-08 Wed 2.75 2.76 2.75 2.75 ### ### ###
2004-Sep-07 Tue 2.75 2.76 2.75 2.75 71.4 71.4 ###
2004-Sep-06 Mon 2.75 2.75 2.74 2.75 71.2 71.2 ###
2004-Sep-03 Fri 2.75 2.75 2.73 2.73 26.2 26.2 ###
2004-Sep-02 Thu 2.75 2.75 2.73 2.75 19,486 ### 70.8 70.8 ###
2004-Sep-01 Wed 2.75 2.75 2.75 2.75 70.2 70.2 ###
2004-Aug-31 Tue 2.7 2.75 2.7 2.75 10,154 ### ### ### ###
2004-Aug-30 Mon 2.7 2.7 2.7 2.7 14,456 ### ### ### 0.2
2004-Aug-27 Fri ### 2.7 ### 2.7 112,127 151,371 82.0 82.0 0.2
2004-Aug-26 Thu ### ### ### ### 76.9 76.9 0.0
2004-Aug-25 Wed ### ### ### ### 19,745 0 ### ### 0.0
2004-Aug-24 Tue ### ### ### ### ### ### 0.0
2004-Aug-23 Mon ### ### ### ### 66.1 66.1 0.0
2004-Aug-20 Fri ### ### ### ### ### ### 0.0
2004-Aug-19 Thu ### ### ### ### ### ### 0.0
2004-Aug-18 Wed 2.7 2.7 2.7 2.7 0 0.2
2004-Aug-17 Tue 2.7 2.7 2.7 2.7 0 0.2
2004-Aug-16 Mon ### 2.7 ### 2.7 80.6 80.6 0.2
2004-Aug-13 Fri ### ### ### ### 0 0.0
2004-Aug-12 Thu ### ### ### ### 91.0 91.0 0.0
2004-Aug-11 Wed ### ### ### ### 31.2 31.2 0.0
2004-Aug-10 Tue ### ### ### ### 9,350 0 ### ### 0.0
2004-Aug-09 Mon ### ### ### ### 75.0 75.0 0.0
2004-Aug-06 Fri ### ### ### ### ### ### 0.0
2004-Aug-05 Thu ### ### ### ### 69.9 69.9 0.0
2004-Aug-04 Wed ### ### ### ### ### ### 0.0
2004-Aug-03 Tue ### ### ### ### 74.3 74.3 0.0
2004-Aug-02 Mon ### ### ### ### 68.4 68.4 0.0
2004-Jul-30 Fri ### ### ### ### 63.0 63.0 0.0
2004-Jul-29 Thu ### ### ### ### ### ### 0.0
2004-Jul-28 Wed ### ### ### ### 6,770 0 ### ### 0.0
2004-Jul-27 Tue ### ### ### ### ### ### 0.0
2004-Jul-26 Mon ### ### ### ### 6,525 0 74.4 74.4 0.0
2004-Jul-23 Fri ### ### ### ### 17,686 0 ### ### 0.0
2004-Jul-22 Thu ### ### ### ### ### ### 0.0
2004-Jul-21 Wed ### ### ### ### 7,850 0 ### ### 0.0
2004-Jul-20 Tue ### ### ### ### 20,550 0 ### ### 0.0
2004-Jul-19 Mon ### ### ### ### 68.6 68.6 0.0
2004-Jul-16 Fri ### ### ### ### ### ### 0.0
2004-Jul-15 Thu ### ### ### ### 7,550 0 ### ### 0.0
2004-Jul-14 Wed ### ### ### ### ### ### 0.0
2004-Jul-13 Tue ### ### ### ### 1,550 0 73.6 73.6 0.0
2004-Jul-12 Mon ### ### ### ### 74.4 74.4 0.0
2004-Jul-09 Fri ### ### ### ### 1,556 0 ### ### 0.0
2004-Jul-08 Thu ### ### ### ### 67.6 67.6 0.0
2004-Jul-07 Wed ### ### ### ### 65.2 65.2 0.0
2004-Jul-06 Tue ### ### ### ### ### ### 0.0
2004-Jul-05 Mon 2.55 2.55 2.55 2.55 0 0.2
2004-Jul-02 Fri 2.57 2.57 2.55 2.55 22.3 22.3 0.2
2004-Jul-01 Thu ### ### 2.55 2.55 5.7 5.7 0.2
2004-Jun-30 Wed ### ### ### ### 10,950 0 ### ### 0.0
2004-Jun-29 Tue ### ### ### ### 6,456 0 70.2 70.2 0.0
2004-Jun-28 Mon ### ### ### ### 2,882 0 79.6 79.6 0.0
2004-Jun-25 Fri ### ### ### ### 6,272 0 ### ### 0.0
2004-Jun-24 Thu ### ### ### ### ### ### 0.0
2004-Jun-23 Wed ### ### ### ### ### ### 0.0
2004-Jun-22 Tue ### ### ### ### ### ### 0.0
2004-Jun-21 Mon ### 2.7 ### 2.7 ### ### 0.2
2004-Jun-18 Fri ### ### ### ### 0 0.0
2004-Jun-17 Thu ### ### ### ### 0 0.0
2004-Jun-16 Wed ### ### ### ### 2,280 0 ### ### 0.0
2004-Jun-15 Tue ### 2.7 ### 2.7 94.1 94.1 0.2
2004-Jun-14 Mon ### ### ### ### 71.8 71.8 0.0
2004-Jun-11 Fri ### ### ### ### 71.9 71.9 0.0
2004-Jun-10 Thu ### ### ### ### 28.4 28.4 0.0
2004-Jun-09 Wed ### ### ### ### ### ### 0.0
2004-Jun-08 Tue ### ### ### ### 37,485 0 74.8 74.8 0.0
2004-Jun-07 Mon ### ### ### ### 74.2 74.2 0.0
2004-Jun-04 Fri ### ### ### ### 11,050 0 28.8 28.8 0.0
2004-Jun-03 Thu ### ### ### ### 0 0.0
2004-Jun-02 Wed ### ### ### ### 69.5 69.5 0.0
2004-Jun-01 Tue ### ### 2.57 2.57 3,780 4,857 ### ### ###
2004-May-31 Mon ### ### ### ### 0 0.0
2004-May-28 Fri ### 2.71 ### ### ### ### 0.0
2004-May-27 Thu ### ### ### ### 64.3 64.3 0.0
2004-May-26 Wed 2.56 2.59 2.56 2.59 6,552 16,871 ### ### 0.2
2004-May-25 Tue 2.56 2.59 2.56 2.59 ### ### 0.2
2004-May-24 Mon 2.58 2.58 2.58 2.58 76.7 76.7 0.2
2004-May-21 Fri 2.58 2.58 2.57 2.57 15,470 ### 23.8 23.8 ###
2004-May-20 Thu 2.57 2.57 2.57 2.57 19,081 ### 72.9 72.9 ###
2004-May-19 Wed 2.57 2.57 2.57 2.57 74.0 74.0 ###
2004-May-18 Tue 2.57 2.57 2.57 2.57 73.5 73.5 ###
2004-May-17 Mon 2.57 2.57 2.57 2.57 0 ###
2004-May-14 Fri 2.58 2.58 2.57 2.57 31.2 31.2 ###
2004-May-13 Thu 2.58 ### 2.58 ### 4,258 ### ### ### 0.0
2004-May-12 Wed 2.59 2.59 2.57 2.57 ### ### ###
2004-May-11 Tue ### ### 2.58 2.58 27.8 27.8 0.2
2004-May-10 Mon 2.58 ### 2.58 ### ### ### 0.0
2004-May-07 Fri ### ### ### ### 74.4 74.4 0.0
2004-May-06 Thu 2.58 2.75 2.58 2.75 17,575 ### 97.5 97.5 ###
2004-May-05 Wed 2.54 2.54 2.5 2.52 23.8 23.8 ###
2004-May-04 Tue 2.54 2.54 2.54 2.54 ### ### ###
2004-May-03 Mon 2.54 2.54 2.54 2.54 432,229 ### 78.6 78.6 ###
2004-Apr-30 Fri 2.57 2.58 2.54 2.54 ### ### ###
2004-Apr-29 Thu 2.56 2.58 2.56 2.58 20,550 ### 84.3 84.3 0.2
2004-Apr-28 Wed ### ### 2.56 2.56 ### ### 0.2
2004-Apr-27 Tue 2.59 ### 2.59 ### ### ### 0.0
2004-Apr-23 Fri 2.55 2.56 2.53 2.55 1,592,049 ### 67.6 67.6 0.2
2004-Apr-21 Wed 2.51 2.51 2.51 2.51 ### ### ###
2004-Apr-20 Tue 2.52 2.52 2.5 2.51 ### ### ###
2004-Apr-19 Mon 2.51 2.51 2.51 2.51 ### ### ###
2004-Apr-16 Fri 2.52 2.53 2.52 2.53 73.7 73.7 ###
2004-Apr-15 Thu 2.52 2.53 2.52 2.53 6,345 16,021 ### ### ###
2004-Apr-14 Wed 2.52 2.52 2.52 2.52 73.6 73.6 ###
2004-Apr-13 Tue 2.57 2.57 2.52 2.52 18.7 18.7 ###
2004-Apr-08 Thu 2.56 2.56 2.56 2.56 12,140 31,078 ### ### 0.2
2004-Apr-07 Wed 2.56 2.56 2.56 2.56 77.0 77.0 0.2
2004-Apr-06 Tue 2.53 2.56 2.53 2.56 ### ### 0.2
2004-Apr-05 Mon 2.56 2.56 2.5 2.5 456 1,153 13.6 13.6 0.2
2004-Apr-02 Fri 2.51 2.56 2.51 2.56 12,544 ### 85.7 85.7 0.2
2004-Apr-01 Thu 2.51 2.51 2.51 2.51 570 ### ### ### ###
2004-Mar-31 Wed 2.54 2.55 2.51 2.55 71.1 71.1 0.2
2004-Mar-30 Tue 2.52 2.52 2.52 2.52 70.1 70.1 ###
2004-Mar-29 Mon 2.52 2.52 2.52 2.52 74.4 74.4 ###
2004-Mar-26 Fri 2.52 2.52 2.52 2.52 66.8 66.8 ###
2004-Mar-24 Wed 2.51 2.52 2.5 2.52 75.9 75.9 ###
2004-Mar-23 Tue 2.52 2.52 2.51 2.51 5,188 13,047 32.7 32.7 ###
2004-Mar-22 Mon 2.52 2.52 2.51 2.51 38.6 38.6 ###
2004-Mar-19 Fri 2.51 2.51 2.5 2.5 23,924 59,929 30.1 30.1 0.2
2004-Mar-16 Tue 2.5 2.54 2.5 2.54 ### ### ###
2004-Mar-15 Mon 2.51 2.51 2.5 2.5 35.0 35.0 0.2
2004-Mar-11 Thu 2.51 2.51 2.5 2.5 1,156 ### 34.6 34.6 0.2
2004-Mar-10 Wed 2.52 2.52 2.52 2.52 ### ### ###
2004-Mar-09 Tue 2.54 2.54 2.5 2.5 21.2 21.2 0.2
2004-Mar-08 Mon 2.54 2.54 2.54 2.54 ### ### ###
2004-Mar-05 Fri ### ### ### ### 69.1 69.1 0.0
2004-Mar-04 Thu 2.53 2.53 2.52 2.52 8,228 20,775 ### ### ###
2004-Mar-03 Wed 2.54 2.54 2.54 2.54 71.3 71.3 ###
2004-Mar-02 Tue 2.53 2.53 2.52 2.52 ### ### ###
2004-Mar-01 Mon 2.52 2.53 2.52 2.53 ### ### ###
2004-Feb-27 Fri 2.52 2.52 2.52 2.52 2,280 5,745 ### ### ###
2004-Feb-26 Thu 2.51 2.51 2.51 2.51 1,140 ### 73.5 73.5 ###
2004-Feb-25 Wed 2.5 2.51 2.5 2.51 ### ### ###
2004-Feb-24 Tue 2.5 2.5 2.5 2.5 8,742 21,855 71.2 71.2 0.2
2004-Feb-23 Mon 2.5 2.5 2.5 2.5 71.8 71.8 0.2
2004-Feb-20 Fri 2.5 2.51 2.5 2.5 ### ### 0.2
2004-Feb-19 Thu 2.49 2.5 2.49 2.5 13,471 ### ### ### 0.2
2004-Feb-18 Wed 2.49 2.49 2.49 2.49 66.0 66.0 0.2
2004-Feb-16 Mon 2.49 2.49 2.49 2.49 2,929 ### ### ### 0.2
2004-Feb-12 Thu 2.48 2.48 2.47 2.48 28,677 70,975 64.3 64.3 0.2
2004-Feb-11 Wed 2.49 2.49 2.49 2.49 4,275 10,644 ### ### 0.2
2004-Feb-10 Tue 2.47 2.48 2.47 2.48 71.2 71.2 0.2
2004-Feb-09 Mon 2.48 2.48 2.47 2.47 9,281 22,970 30.1 30.1 ###
2004-Feb-06 Fri 2.48 2.48 2.48 2.48 1,188 2,946 66.1 66.1 0.2
2004-Feb-05 Thu 2.48 2.48 2.48 2.48 74.1 74.1 0.2
2004-Feb-02 Mon 2.5 2.5 2.5 2.5 73.1 73.1 0.2
2004-Jan-30 Fri 2.5 2.5 2.47 2.47 ### ### ###
2004-Jan-29 Thu 2.46 2.46 2.46 2.46 71.9 71.9 0.2
2004-Jan-28 Wed 2.46 2.46 2.46 2.46 272 ### 74.8 74.8 0.2
2004-Jan-27 Tue 2.45 2.45 2.45 2.45 78.7 78.7 0.2
2004-Jan-23 Fri 2.45 2.45 2.45 2.45 115,420 282,779 64.1 64.1 0.2
2004-Jan-22 Thu 2.46 2.46 2.45 2.45 42,778 ### 29.5 29.5 0.2
2004-Jan-21 Wed 2.45 2.46 2.45 2.46 3,374 8,283 ### ### 0.2
2004-Jan-20 Tue 2.51 2.51 2.48 2.48 ### ### 0.2
2004-Jan-19 Mon 2.52 2.52 2.51 2.51 ### ### ###
2004-Jan-16 Fri 2.51 2.51 2.51 2.51 ### ### ###
2004-Jan-15 Thu 2.51 2.51 2.51 2.51 68.6 68.6 ###
2004-Jan-14 Wed 2.51 2.51 2.51 2.51 25,228 63,322 72.1 72.1 ###
2004-Jan-13 Tue 2.54 2.54 2.48 2.51 9,240 ### 26.7 26.7 ###
2004-Jan-12 Mon 2.54 2.54 2.54 2.54 69.5 69.5 ###
2004-Jan-09 Fri 2.48 2.48 2.48 2.48 ### ### 0.2
2004-Jan-08 Thu 2.44 2.44 2.44 2.44 ### ### 0.2
2004-Jan-07 Wed 2.47 2.47 2.43 2.43 9,456 ### 22.6 22.6 ###
2003-Dec-31 Wed 2.45 2.45 2.45 2.45 ### ### 0.2
2003-Dec-30 Tue 2.43 2.43 2.43 2.43 1,250 ### ### ### ###
2003-Dec-29 Mon 2.41 2.41 2.41 2.41 ### ### 0.2
2003-Dec-24 Wed 2.45 2.45 2.45 2.45 0 0.2
2003-Dec-23 Tue 2.45 2.45 2.45 2.45 1,974 ### ### ### 0.2
2003-Dec-22 Mon 2.5 2.5 2.5 2.5 0 0.2
2003-Dec-19 Fri 2.5 2.5 2.5 2.5 ### ### 0.2
2003-Dec-18 Thu 2.5 2.5 2.5 2.5 78.4 78.4 0.2
2003-Dec-17 Wed 2.5 2.5 2.5 2.5 72.7 72.7 0.2
2003-Dec-16 Tue 2.5 2.5 2.5 2.5 72.7 72.7 0.2
2003-Dec-15 Mon 2.51 2.51 2.5 2.5 29.9 29.9 0.2
2003-Dec-12 Fri 2.5 2.5 2.5 2.5 ### ### 0.2
2003-Dec-11 Thu 2.51 2.51 2.51 2.51 0 ###
2003-Dec-10 Wed 2.51 2.51 2.51 2.51 75.6 75.6 ###
2003-Dec-09 Tue 2.51 2.51 2.5 2.5 35.3 35.3 0.2
2003-Dec-08 Mon 2.51 2.51 2.51 2.51 429 1,076 ### ### ###
2003-Dec-05 Fri 2.55 2.55 2.55 2.55 70.4 70.4 0.2
2003-Dec-04 Thu 2.57 2.57 2.57 2.57 71.5 71.5 ###
2003-Dec-03 Wed 2.57 2.57 2.57 2.57 0 ###
2003-Dec-02 Tue 2.55 2.57 2.55 2.57 ### ### ###
2003-Dec-01 Mon 2.5 2.5 2.5 2.5 0 0.2
2003-Nov-28 Fri 2.48 2.5 2.48 2.5 ### ### 0.2
2003-Nov-27 Thu 2.48 2.48 2.48 2.48 3,944 9,781 67.7 67.7 0.2
2003-Nov-26 Wed 2.47 2.47 2.47 2.47 ### ### ###
2003-Nov-25 Tue 2.47 2.47 2.47 2.47 0 ###
2003-Nov-24 Mon 2.47 2.47 2.47 2.47 73.7 73.7 ###
2003-Nov-21 Fri 2.46 2.47 2.46 2.47 ### ### ###
2003-Nov-20 Thu 2.47 2.47 2.47 2.47 ### ### ###
2003-Nov-19 Wed 2.48 2.48 2.46 2.47 31.7 31.7 ###
2003-Nov-18 Tue 2.48 2.48 2.48 2.48 9,050 22,444 78.7 78.7 0.2
2003-Nov-17 Mon 2.48 2.48 2.46 2.46 36.9 36.9 0.2
2003-Nov-14 Fri 2.5 2.5 2.5 2.5 0 0.2
2003-Nov-13 Thu 2.5 2.5 2.5 2.5 71.7 71.7 0.2
2003-Nov-12 Wed 2.46 2.5 2.46 2.5 84.4 84.4 0.2
2003-Nov-11 Tue 2.46 2.46 2.46 2.46 0 0.2
2003-Nov-10 Mon 2.46 2.46 2.46 2.46 0 0.2
2003-Nov-07 Fri 2.48 2.5 2.46 2.46 30.0 30.0 0.2
2003-Nov-06 Thu 2.46 2.48 2.46 2.48 15,875 ### ### ### 0.2
2003-Nov-05 Wed 2.46 2.46 2.46 2.46 10,376 25,524 ### ### 0.2
2003-Nov-04 Tue 2.5 2.5 2.5 2.5 0 0.2
2003-Nov-03 Mon 2.48 2.5 2.48 2.5 80.0 80.0 0.2
2003-Oct-31 Fri 2.47 2.5 2.47 2.5 79.3 79.3 0.2
2003-Oct-30 Thu 2.48 2.48 2.46 2.46 ### ### 0.2
2003-Oct-29 Wed 2.46 2.46 2.46 2.46 89,174 ### 70.0 70.0 0.2
2003-Oct-28 Tue 2.48 2.48 2.48 2.48 76.8 76.8 0.2
2003-Oct-27 Mon 2.5 2.5 2.5 2.5 ### ### 0.2
2003-Oct-24 Fri 2.5 2.5 2.45 2.5 74.3 74.3 0.2
2003-Oct-23 Thu 2.43 2.43 2.43 2.43 0 ###
2003-Oct-22 Wed 2.43 2.43 2.43 2.43 ### ### ###
2003-Oct-21 Tue 2.5 2.5 2.43 2.47 24.7 24.7 ###
2003-Oct-20 Mon 2.5 2.5 2.5 2.5 69.8 69.8 0.2
2003-Oct-17 Fri 2.49 2.5 2.49 2.5 4,922 12,280 ### ### 0.2
2003-Oct-16 Thu 2.47 2.5 2.46 2.5 ### ### 0.2
2003-Oct-15 Wed 2.46 2.46 2.46 2.46 ### ### 0.2
2003-Oct-14 Tue 2.5 2.5 2.5 2.5 0 0.2
2003-Oct-13 Mon 2.45 2.5 2.45 2.5 4,951 12,253 ### ### 0.2
2003-Oct-10 Fri 2.45 2.5 2.45 2.5 82.5 82.5 0.2
2003-Oct-09 Thu 2.5 2.5 2.45 2.45 15.2 15.2 0.2
2003-Oct-08 Wed 2.46 2.46 2.45 2.45 ### ### 0.2
2003-Oct-07 Tue 2.45 2.45 2.45 2.45 0 0.2
2003-Oct-06 Mon 2.45 2.45 2.45 2.45 0 0.2
2003-Oct-03 Fri 2.5 2.5 2.45 2.45 ### ### 0.2
2003-Oct-02 Thu 2.47 2.47 2.47 2.47 1,140 ### ### ### ###
2003-Oct-01 Wed 2.54 2.54 2.54 2.54 0 ###
2003-Sep-30 Tue 2.5 2.54 2.5 2.54 4,720 ### 82.3 82.3 ###
2003-Sep-29 Mon 2.46 2.46 2.46 2.46 70.9 70.9 0.2
2003-Sep-26 Fri 2.45 2.45 2.45 2.45 ### ### 0.2
2003-Sep-25 Thu 2.47 2.48 2.47 2.48 8,620 ### ### ### 0.2
2003-Sep-24 Wed 2.47 2.47 2.47 2.47 64.9 64.9 ###
2003-Sep-23 Tue 2.45 2.45 2.44 2.44 ### ### 0.2
2003-Sep-22 Mon 2.45 2.45 2.45 2.45 0 0.2
2003-Sep-19 Fri 2.45 2.45 2.45 2.45 64.3 64.3 0.2
2003-Sep-18 Thu 2.46 2.46 2.44 2.44 27.4 27.4 0.2
2003-Sep-17 Wed 2.48 2.48 2.48 2.48 0 0.2
2003-Sep-16 Tue 2.42 2.48 2.42 2.48 29,628 72,588 ### ### 0.2
2003-Sep-15 Mon 2.48 2.48 2.45 2.48 20,850 ### 72.5 72.5 0.2
2003-Sep-12 Fri 2.49 2.49 2.41 2.41 13.3 13.3 0.2
2003-Sep-11 Thu 2.5 2.5 2.5 2.5 ### ### 0.2
2003-Sep-10 Wed 2.5 2.5 2.49 2.5 13,145 ### ### ### 0.2
2003-Sep-09 Tue 2.5 2.5 2.5 2.5 101,651 254,127 ### ### 0.2
2003-Sep-08 Mon 2.53 2.53 2.5 2.5 ### ### 0.2
2003-Sep-05 Fri 2.5 2.5 2.5 2.5 ### ### 0.2
2003-Sep-04 Thu 2.52 2.52 2.5 2.5 25,120 63,051 23.6 23.6 0.2
2003-Sep-03 Wed 2.5 2.52 2.5 2.5 14,255 35,780 67.9 67.9 0.2
2003-Sep-02 Tue 2.55 2.57 2.55 2.57 ### ### ###
2003-Sep-01 Mon 2.5 2.54 2.5 2.54 7,980 ### 78.6 78.6 ###
2003-Aug-29 Fri 2.5 ### 2.5 2.55 84,557 ### 80.1 80.1 0.2
2003-Aug-28 Thu 2.5 2.5 2.5 2.5 0 0.2
2003-Aug-27 Wed 2.5 2.5 2.5 2.5 9,120 ### ### ### 0.2
2003-Aug-26 Tue 2.55 2.55 2.5 2.5 ### ### 0.2
2003-Aug-25 Mon 2.56 2.56 2.51 2.51 ### ### ###
2003-Aug-22 Fri 2.53 2.53 2.5 2.5 ### ### 0.2
2003-Aug-21 Thu 2.53 2.53 2.52 2.52 33.7 33.7 ###
2003-Aug-20 Wed 2.55 2.55 2.52 2.52 ### ### ###
2003-Aug-19 Tue 2.56 2.57 2.56 2.56 5,728 ### 70.4 70.4 0.2
2003-Aug-18 Mon 2.56 2.56 2.55 2.56 4,278 ### 66.4 66.4 0.2
2003-Aug-15 Fri 2.56 2.56 2.56 2.56 69.2 69.2 0.2
2003-Aug-14 Thu 2.58 2.58 2.55 2.55 ### ### 0.2
2003-Aug-13 Wed 2.58 2.58 2.53 2.54 ### ### ###
2003-Aug-12 Tue 2.58 2.58 2.58 2.58 7,847 20,245 72.1 72.1 0.2
2003-Aug-11 Mon 2.53 2.54 2.53 2.54 6,650 16,857 ### ### ###
2003-Aug-08 Fri 2.55 2.55 2.52 2.52 4,829 12,241 ### ### ###
2003-Aug-07 Thu 2.56 2.56 2.55 2.55 ### ### 0.2
2003-Aug-06 Wed 2.58 2.58 2.57 2.58 ### ### 0.2
2003-Aug-05 Tue 2.58 2.58 2.58 2.58 ### ### 0.2
2003-Aug-04 Mon ### ### 2.58 2.58 34,053 43,928 22.2 22.2 0.2
2003-Aug-01 Fri ### ### 2.58 ### 65.4 65.4 0.0
2003-Jul-31 Thu 2.58 2.58 2.58 2.58 0 0.2
2003-Jul-30 Wed ### ### 2.58 2.58 24.3 24.3 0.2
2003-Jul-29 Tue ### ### ### ### 3,280 0 68.9 68.9 0.0
2003-Jul-28 Mon 2.59 ### 2.58 ### 124,950 161,185 69.5 69.5 0.0
2003-Jul-25 Fri 2.58 2.58 2.58 2.58 ### ### 0.2
2003-Jul-24 Thu 2.57 2.57 2.57 2.57 1,355 3,482 69.0 69.0 ###
2003-Jul-23 Wed 2.57 2.57 2.57 2.57 1,572 4,040 67.8 67.8 ###
2003-Jul-22 Tue 2.58 2.58 2.58 2.58 0 0.2
2003-Jul-21 Mon 2.58 2.58 2.58 2.58 ### ### 0.2
2003-Jul-18 Fri 2.55 2.55 2.55 2.55 0 0.2
2003-Jul-17 Thu 2.53 2.55 2.52 2.55 28,140 ### 79.6 79.6 0.2
2003-Jul-16 Wed 2.52 2.53 2.52 2.53 66.0 66.0 ###
2003-Jul-15 Tue 2.5 2.5 2.5 2.5 0 0.2
2003-Jul-14 Mon 2.51 2.52 2.5 2.5 24.0 24.0 0.2
2003-Jul-11 Fri 2.51 2.51 2.5 2.5 24.1 24.1 0.2
2003-Jul-10 Thu 2.53 2.55 2.51 2.51 ### ### ###
2003-Jul-09 Wed ### ### 2.53 2.53 8.5 8.5 ###
2003-Jul-08 Tue 2.55 ### 2.53 ### 9,255 ### ### ### 0.0
2003-Jul-07 Mon 2.55 2.55 2.55 2.55 ### ### 0.2
2003-Jul-04 Fri 2.52 2.52 2.52 2.52 0 ###
2003-Jul-03 Thu 2.53 2.53 2.52 2.52 27.7 27.7 ###
2003-Jul-02 Wed 2.51 2.53 2.51 2.53 72.8 72.8 ###
2003-Jul-01 Tue 2.53 2.53 2.5 2.5 423,448 1,064,971 ### ### 0.2
2003-Jun-30 Mon ### ### ### ### ### ### 0.0
2003-Jun-27 Fri 2.54 2.54 2.5 2.5 ### ### 0.2
2003-Jun-26 Thu ### ### 2.54 2.54 ### ### ###
2003-Jun-25 Wed ### ### ### ### ### ### 0.0
2003-Jun-24 Tue ### ### ### ### 0 0.0
2003-Jun-23 Mon ### ### ### ### ### ### 0.0
2003-Jun-20 Fri ### ### ### ### ### ### 0.0
2003-Jun-19 Thu ### ### ### ### ### ### 0.0
2003-Jun-18 Wed ### ### ### ### 9,270 0 ### ### 0.0
2003-Jun-17 Tue 2.58 2.58 2.58 2.58 73.2 73.2 0.2
2003-Jun-16 Mon 2.52 2.56 2.52 2.56 78.8 78.8 0.2
2003-Jun-13 Fri 2.51 2.51 2.51 2.51 ### ### ###
2003-Jun-12 Thu 2.54 2.58 2.54 2.58 1,620 4,147 ### ### 0.2
2003-Jun-11 Wed 2.55 2.55 2.54 2.54 9,120 ### ### ### ###
2003-Jun-10 Tue 2.55 2.55 2.54 2.55 ### ### 0.2
2003-Jun-06 Fri ### ### ### ### ### ### 0.0
2003-Jun-05 Thu ### ### ### ### ### ### 0.0
2003-Jun-04 Wed ### ### ### ### 14,180 0 74.2 74.2 0.0
2003-Jun-03 Tue ### ### ### ### 8,370 0 ### ### 0.0
2003-Jun-02 Mon ### ### ### ### 3,450 0 74.4 74.4 0.0
2003-May-30 Fri ### ### ### ### ### ### 0.0
2003-May-29 Thu 2.51 ### 2.51 ### ### ### 0.0
2003-May-28 Wed 2.5 2.5 2.5 2.5 26,050 65,125 73.3 73.3 0.2
2003-May-27 Tue 2.48 2.48 2.48 2.48 43,720 108,425 75.4 75.4 0.2
2003-May-26 Mon 2.48 2.48 2.48 2.48 70.7 70.7 0.2
2003-May-23 Fri 2.46 2.46 2.46 2.46 11,785 ### ### ### 0.2
2003-May-22 Thu 2.5 2.5 2.46 2.46 26,020 64,529 18.2 18.2 0.2
2003-May-21 Wed 2.47 2.47 2.47 2.47 ### ### ###
2003-May-20 Tue 2.47 2.5 2.47 2.47 13,120 ### ### ### ###
2003-May-19 Mon 2.47 2.47 2.47 2.47 ### ### ###
2003-May-16 Fri 2.47 2.48 2.47 2.47 72.3 72.3 ###
2003-May-15 Thu 2.47 2.47 2.47 2.47 ### ### ###
2003-May-14 Wed 2.47 2.47 2.47 2.47 29,625 73,173 ### ### ###
2003-May-13 Tue 2.47 2.47 2.47 2.47 ### ### ###
2003-May-12 Mon 2.46 2.46 2.46 2.46 0 0.2
2003-May-09 Fri 2.48 2.48 2.46 2.46 134,573 ### 20.2 20.2 0.2
2003-May-08 Thu 2.5 2.5 2.46 2.46 ### ### 0.2
2003-May-07 Wed 2.5 2.5 2.5 2.5 11,456 28,640 70.6 70.6 0.2
2003-May-06 Tue 2.48 2.48 2.48 2.48 0 0.2
2003-May-05 Mon 2.5 2.5 2.48 2.48 ### ### 0.2
2003-May-02 Fri 2.49 2.49 2.49 2.49 0 0.2
2003-May-01 Thu 2.5 2.5 2.49 2.49 26.1 26.1 0.2
2003-Apr-30 Wed 2.46 2.46 2.46 2.46 0 0.2
2003-Apr-29 Tue 2.5 2.5 2.46 2.46 5,420 13,441 19.0 19.0 0.2
2003-Apr-28 Mon 2.47 2.47 2.47 2.47 4,259 ### ### ### ###
2003-Apr-24 Thu 2.47 2.47 2.47 2.47 ### ### ###
2003-Apr-23 Wed 2.47 2.47 2.47 2.47 0 ###
2003-Apr-22 Tue 2.47 2.47 2.47 2.47 5,343 ### 69.2 69.2 ###
2003-Apr-17 Thu 2.43 2.47 2.43 2.47 5,050 12,372 88.4 88.4 ###
2003-Apr-16 Wed 2.42 2.42 2.4 2.4 23.4 23.4 ###
2003-Apr-15 Tue 2.42 2.42 2.42 2.42 74.4 74.4 0.2
2003-Apr-14 Mon 2.42 2.42 2.42 2.42 75.0 75.0 0.2
2003-Apr-11 Fri 2.42 2.44 2.42 2.44 ### ### 0.2
2003-Apr-10 Thu 2.42 2.45 2.42 2.45 76.8 76.8 0.2
2003-Apr-09 Wed 2.41 2.42 2.41 2.41 4,784 11,553 ### ### 0.2
2003-Apr-08 Tue 2.4 2.4 2.4 2.4 0 ###
2003-Apr-07 Mon 2.42 2.42 2.4 2.4 18.1 18.1 ###
2003-Apr-04 Fri 2.42 2.42 2.42 2.42 ### ### 0.2
2003-Apr-03 Thu 2.4 2.4 2.4 2.4 72.4 72.4 ###
2003-Apr-02 Wed 2.42 2.42 2.4 2.4 ### ### ###
2003-Apr-01 Tue 2.4 2.44 2.4 2.44 32,240 78,020 86.0 86.0 0.2
2003-Mar-31 Mon 2.43 2.45 2.4 2.45 22,526 54,625 ### ### 0.2
2003-Mar-28 Fri 2.43 2.44 2.43 2.44 ### ### 0.2
2003-Mar-27 Thu 2.42 2.43 2.42 2.43 73.0 73.0 ###
2003-Mar-26 Wed ### 2.41 ### 2.41 9,178 11,059 82.1 82.1 0.2
2003-Mar-25 Tue 2.4 2.4 ### ### 16.9 16.9 0.0
2003-Mar-24 Mon 2.42 2.42 2.41 2.41 ### ### 0.2
2003-Mar-21 Fri 2.4 2.42 ### ### ### ### 0.0
2003-Mar-20 Thu 2.4 2.4 2.4 2.4 0 ###
2003-Mar-19 Wed 2.4 2.4 2.4 2.4 1,045 ### 69.3 69.3 ###
2003-Mar-18 Tue ### 2.4 ### 2.4 819,283 ### 79.4 79.4 ###
2003-Mar-17 Mon ### ### ### ### 0 0.0
2003-Mar-14 Fri ### ### ### ### 227,280 0 69.1 69.1 0.0
2003-Mar-13 Thu ### ### ### ### 78.7 78.7 0.0
2003-Mar-12 Wed ### ### ### ### 87.0 87.0 0.0
2003-Mar-11 Tue ### ### ### ### 2,154 0 82.4 82.4 0.0
2003-Mar-10 Mon ### ### ### ### 17,620 0 91.2 91.2 0.0
2003-Mar-07 Fri 2.41 2.41 2.4 2.4 5,221 12,556 ### ### ###
2003-Mar-06 Thu 2.41 2.41 2.4 2.4 32.3 32.3 ###
2003-Mar-05 Wed 2.44 2.44 2.44 2.44 0 0.2
2003-Mar-04 Tue 2.41 2.44 2.41 2.44 2,783 6,748 ### ### 0.2
2003-Mar-03 Mon 2.45 2.45 2.45 2.45 74.9 74.9 0.2
2003-Feb-28 Fri 2.4 2.4 2.4 2.4 76.7 76.7 ###
2003-Feb-27 Thu 2.4 2.4 2.4 2.4 ### ### ###
2003-Feb-26 Wed 2.43 2.43 2.43 2.43 0 ###
2003-Feb-25 Tue 2.43 2.43 2.43 2.43 84.6 84.6 ###
2003-Feb-24 Mon 2.45 2.45 2.45 2.45 ### ### 0.2
2003-Feb-21 Fri 2.42 2.42 2.4 2.42 29,082 70,087 ### ### 0.2
2003-Feb-20 Thu ### ### ### ### 0 0.0
2003-Feb-19 Wed 2.4 2.4 ### ### ### ### 0.0
2003-Feb-18 Tue 2.41 2.41 2.4 2.4 27.4 27.4 ###
2003-Feb-17 Mon 2.4 2.4 2.4 2.4 ### ### ###
2003-Feb-14 Fri 2.41 2.41 ### ### 22.8 22.8 0.0
2003-Feb-13 Thu 2.41 2.41 2.4 2.4 4,942 11,885 39.4 39.4 ###
2003-Feb-12 Wed 2.4 2.41 2.4 2.41 59,183 ### 74.9 74.9 0.2
2003-Feb-11 Tue 2.4 2.4 ### 2.4 49,184 59,020 ### ### ###
2003-Feb-10 Mon 2.41 2.41 2.41 2.41 ### ### 0.2
2003-Feb-07 Fri 2.41 2.41 ### 2.4 14,875 17,924 27.0 27.0 ###
2003-Feb-06 Thu 2.42 2.42 2.42 2.42 81.1 81.1 0.2
2003-Feb-05 Wed 2.45 2.45 2.42 2.42 ### ### 0.2
2003-Feb-04 Tue 2.45 2.45 2.45 2.45 2,280 5,586 ### ### 0.2
2003-Feb-03 Mon 2.42 2.42 2.42 2.42 0 0.2
2003-Jan-31 Fri 2.42 2.42 2.42 2.42 456 ### ### ### 0.2
2003-Jan-30 Thu 2.4 2.42 2.4 2.42 1,221 2,942 ### ### 0.2
2003-Jan-29 Wed 2.4 2.4 2.4 2.4 ### ### ###
2003-Jan-28 Tue 2.4 2.41 2.4 2.4 82.3 82.3 ###
2003-Jan-24 Fri 2.4 2.4 2.4 2.4 73.9 73.9 ###
2003-Jan-23 Thu ### 2.4 ### ### ### ### 0.0
2003-Jan-22 Wed 2.4 2.4 ### ### 30,456 36,547 29.1 29.1 0.0
2003-Jan-21 Tue 2.4 2.42 2.4 2.42 82.0 82.0 0.2
2003-Jan-20 Mon 2.4 2.4 2.4 2.4 ### ### ###
2003-Jan-17 Fri ### ### ### ### 4,850 0 ### ### 0.0
2003-Jan-16 Thu ### ### ### ### ### ### 0.0
2003-Jan-15 Wed 2.4 2.4 ### ### 6,528 ### 25.1 25.1 0.0
2003-Jan-14 Tue ### ### ### ### 0 0.0
2003-Jan-13 Mon ### ### ### ### 0 0.0
2003-Jan-10 Fri ### ### ### ### 0 0.0
2003-Jan-09 Thu ### ### ### ### 1,287 0 69.6 69.6 0.0
2003-Jan-08 Wed 2.4 2.4 2.4 2.4 0 ###
2003-Jan-07 Tue 2.4 2.4 2.4 2.4 3,653 ### ### ### ###
2003-Jan-06 Mon 2.4 2.4 2.4 2.4 0 ###
2003-Jan-03 Fri 2.4 2.4 2.4 2.4 0 ###
2003-Jan-02 Thu 2.4 2.4 2.4 2.4 0 ###
2002-Dec-31 Tue 2.4 2.4 2.4 2.4 0 ###
2002-Dec-30 Mon 2.4 2.4 2.4 2.4 0 ###
2002-Dec-27 Fri 2.4 2.4 2.4 2.4 70.7 70.7 ###
2002-Dec-24 Tue ### ### ### ### 0 0.0
2002-Dec-23 Mon ### ### ### ### 71.0 71.0 0.0
2002-Dec-20 Fri 2.44 2.44 2.44 2.44 67.1 67.1 0.2
2002-Dec-19 Thu 2.44 2.44 2.44 2.44 0 0.2
2002-Dec-18 Wed 2.44 2.44 2.44 2.44 75.2 75.2 0.2
2002-Dec-17 Tue 2.4 2.41 2.4 2.41 ### ### 0.2
2002-Dec-16 Mon 2.43 2.43 2.43 2.43 ### ### ###
2002-Dec-13 Fri 2.42 2.42 2.42 2.42 4,170 ### 69.2 69.2 0.2
2002-Dec-12 Thu 2.41 2.41 2.41 2.41 0 0.2
2002-Dec-11 Wed 2.41 2.41 2.41 2.41 0 0.2
2002-Dec-10 Tue 2.4 2.41 2.4 2.41 ### ### 0.2
2002-Dec-09 Mon 2.4 2.4 2.4 2.4 0 ###
2002-Dec-06 Fri 2.4 2.4 2.4 2.4 0 ###
2002-Dec-05 Thu 2.4 2.4 2.4 2.4 7,980 19,152 ### ### ###
2002-Dec-04 Wed ### ### ### ### 3,754 0 79.7 79.7 0.0
2002-Dec-03 Tue 2.45 2.45 2.45 2.45 76.7 76.7 0.2
2002-Dec-02 Mon ### ### ### ### ### ### 0.0
2002-Nov-29 Fri ### ### ### ### 0 0.0
2002-Nov-28 Thu ### ### ### ### ### ### 0.0
2002-Nov-27 Wed 2.46 2.47 2.4 2.45 ### ### 0.2
2002-Nov-26 Tue 2.47 2.47 2.46 2.46 16,123 39,743 ### ### 0.2
2002-Nov-25 Mon 2.46 2.46 2.46 2.46 72.7 72.7 0.2
2002-Nov-22 Fri 2.45 2.45 2.45 2.45 70.8 70.8 0.2
2002-Nov-21 Thu ### 2.4 ### 2.4 86.1 86.1 ###
2002-Nov-20 Wed ### ### ### ### 3,140 0 ### ### 0.0
2002-Nov-19 Tue 2.4 2.4 2.4 2.4 2,140 ### ### ### ###
2002-Nov-18 Mon ### ### ### ### 1,456 0 ### ### 0.0
2002-Nov-15 Fri ### ### ### ### 69.7 69.7 0.0
2002-Nov-14 Thu ### ### ### ### 3,640 0 ### ### 0.0
2002-Nov-13 Wed ### ### ### ### ### ### 0.0
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### ### ### ### 4,140 0 ### ### 0.0
2002-Nov-08 Fri ### ### ### ### 250 0 ### ### 0.0
2002-Nov-07 Thu ### ### ### ### 10,958 0 77.3 77.3 0.0
2002-Nov-06 Wed ### ### ### ### 7,182 0 ### ### 0.0
2002-Nov-05 Tue ### ### ### ### 10,288 0 ### ### 0.0
2002-Nov-04 Mon ### ### ### ### 0 0.0
2002-Nov-01 Fri ### ### ### ### 74.6 74.6 0.0
2002-Oct-31 Thu ### ### ### ### 15,280 0 ### ### 0.0
2002-Oct-30 Wed ### ### ### ### ### ### 0.0
2002-Oct-29 Tue ### ### ### ### 21,347 0 ### ### 0.0
2002-Oct-28 Mon ### ### ### ### 73.4 73.4 0.0
2002-Oct-25 Fri ### ### ### ### 4,348 0 ### ### 0.0
2002-Oct-24 Thu ### ### ### ### ### ### 0.0
2002-Oct-23 Wed 2.27 2.27 2.27 2.27 2,280 5,175 ### ### 0.2
2002-Oct-22 Tue 2.28 ### 2.27 2.27 94,250 106,973 27.7 27.7 0.2
2002-Oct-21 Mon 2.27 2.27 2.26 2.26 30,573 69,247 31.0 31.0 ###
2002-Oct-18 Fri 2.26 2.26 2.26 2.26 41,680 ### ### ### ###
2002-Oct-17 Thu 2.27 2.27 2.27 2.27 ### ### 0.2
2002-Oct-16 Wed 2.27 2.27 2.27 2.27 73.1 73.1 0.2
2002-Oct-15 Tue 2.26 2.26 2.26 2.26 6,750 15,254 ### ### ###
2002-Oct-14 Mon 2.26 2.27 2.26 2.27 9,446 ### ### ### 0.2
2002-Oct-11 Fri 2.26 2.26 2.26 2.26 74.5 74.5 ###
2002-Oct-10 Thu 2.27 2.27 2.26 2.27 30,048 68,058 ### ### 0.2
2002-Oct-09 Wed 2.26 2.26 2.26 2.26 8,350 18,871 ### ### ###
2002-Oct-08 Tue 2.26 2.27 2.26 2.27 1,145 ### 77.0 77.0 0.2
2002-Oct-07 Mon 2.27 2.27 2.27 2.27 0 0.2
2002-Oct-04 Fri 2.27 2.27 2.27 2.27 ### ### 0.2
2002-Oct-03 Thu 2.27 2.27 2.27 2.27 0 0.2
2002-Oct-02 Wed 2.27 2.27 2.26 2.27 ### ### 0.2
2002-Oct-01 Tue 2.26 2.26 2.26 2.26 ### ### ###
2002-Sep-30 Mon 2.26 2.26 2.26 2.26 0 ###
2002-Sep-27 Fri 2.26 2.26 2.26 2.26 69.5 69.5 ###
2002-Sep-26 Thu 2.26 2.26 2.26 2.26 ### ### ###
2002-Sep-25 Wed 2.26 2.27 2.26 2.27 ### ### 0.2
2002-Sep-24 Tue 2.27 2.27 2.27 2.27 82.4 82.4 0.2
2002-Sep-23 Mon 2.26 2.27 2.26 2.27 ### ### 0.2
2002-Sep-20 Fri 2.27 2.27 2.27 2.27 7,950 18,046 ### ### 0.2
2002-Sep-19 Thu 2.27 2.27 2.27 2.27 79.1 79.1 0.2
2002-Sep-18 Wed 2.27 2.27 2.26 2.27 74.9 74.9 0.2
2002-Sep-17 Tue 2.27 2.27 2.27 2.27 ### ### 0.2
2002-Sep-16 Mon 2.26 2.27 2.26 2.27 ### ### 0.2
2002-Sep-13 Fri 2.26 2.26 2.26 2.26 69.6 69.6 ###
2002-Sep-12 Thu 2.27 2.27 2.27 2.27 76.3 76.3 0.2
2002-Sep-11 Wed 2.27 2.27 2.27 2.27 5,945 ### 66.6 66.6 0.2
2002-Sep-10 Tue 2.25 2.25 2.25 2.25 0 ###
2002-Sep-09 Mon 2.25 2.25 2.25 2.25 0 ###
2002-Sep-06 Fri 2.25 2.25 2.25 2.25 0 ###
2002-Sep-05 Thu 2.27 2.27 2.25 2.25 25.2 25.2 ###
2002-Sep-04 Wed 2.27 2.29 2.26 2.29 ### ### ###
2002-Sep-03 Tue 2.26 2.27 2.26 2.27 ### ### 0.2
2002-Sep-02 Mon 2.27 2.27 2.27 2.27 0 0.2
2002-Aug-30 Fri 2.26 2.27 2.26 2.27 70.7 70.7 0.2
2002-Aug-29 Thu 2.26 2.26 2.26 2.26 ### ### ###
2002-Aug-28 Wed 2.27 2.27 2.27 2.27 0 0.2
2002-Aug-27 Tue 2.27 2.27 2.27 2.27 72.5 72.5 0.2
2002-Aug-26 Mon 2.26 2.26 2.25 2.25 40,884 ### ### ### ###
2002-Aug-23 Fri 2.25 2.27 2.25 2.27 17,820 40,273 ### ### 0.2
2002-Aug-22 Thu 2.24 2.24 2.24 2.24 0 ###
2002-Aug-21 Wed 2.24 2.24 2.24 2.24 6,550 14,672 73.6 73.6 ###
2002-Aug-20 Tue 2.23 2.23 2.23 2.23 73.6 73.6 ###
2002-Aug-19 Mon 2.25 2.25 2.25 2.25 0 ###
2002-Aug-16 Fri 2.27 2.27 2.25 2.25 19.0 19.0 ###
2002-Aug-15 Thu 2.26 2.26 2.21 2.26 ### ### ###
2002-Aug-14 Wed 2.26 2.27 2.25 2.27 ### ### 0.2
2002-Aug-13 Tue 2.26 2.27 2.26 2.27 37,050 ### ### ### 0.2
2002-Aug-12 Mon 2.25 2.26 2.25 2.26 3,921 8,841 ### ### ###
2002-Aug-09 Fri 2.25 2.25 2.25 2.25 0 ###
2002-Aug-08 Thu 2.26 2.26 2.25 2.25 8,749 19,728 ### ### ###
2002-Aug-07 Wed 2.27 2.27 2.25 2.27 40,454 91,426 71.9 71.9 0.2
2002-Aug-06 Tue 2.25 2.27 2.22 2.27 16,346 ### ### ### 0.2
2002-Aug-05 Mon 2.25 2.25 2.25 2.25 1,470 ### ### ### ###
2002-Aug-02 Fri 2.24 2.25 2.24 2.25 76.6 76.6 ###
2002-Aug-01 Thu 2.27 2.27 2.25 2.25 13,754 31,084 ### ### ###
2002-Jul-31 Wed 2.27 2.27 2.27 2.27 ### ### 0.2
2002-Jul-30 Tue 2.25 2.27 2.25 2.27 ### ### 0.2
2002-Jul-29 Mon 2.27 2.29 2.27 2.27 41,925 95,589 69.3 69.3 0.2
2002-Jul-26 Fri 2.29 2.29 2.29 2.29 0 ###
2002-Jul-25 Thu 2.28 2.29 2.27 2.29 ### ### ###
2002-Jul-24 Wed 2.27 2.27 2.27 2.27 84.4 84.4 0.2
2002-Jul-23 Tue 2.26 ### 2.26 ### 3,541 ### 79.1 79.1 0.0
2002-Jul-22 Mon 2.26 ### 2.26 ### 9,483 ### 79.1 79.1 0.0
2002-Jul-19 Fri 2.26 2.29 2.26 2.29 7,054 16,047 86.6 86.6 ###
2002-Jul-18 Thu 2.25 2.25 2.25 2.25 0 ###
2002-Jul-17 Wed ### ### 2.25 2.25 5,347 ### ### ### ###
2002-Jul-16 Tue ### ### 2.25 2.27 16,385 ### 28.2 28.2 0.2
2002-Jul-15 Mon 2.27 2.27 2.26 2.26 ### ### ###
2002-Jul-12 Fri ### ### ### ### 73.0 73.0 0.0
2002-Jul-11 Thu 2.26 2.28 2.26 2.28 15,840 35,956 ### ### 0.2
2002-Jul-10 Wed 2.27 ### 2.26 ### 83.8 83.8 0.0
2002-Jul-09 Tue 2.28 ### 2.28 ### 1,224 ### ### ### 0.0
2002-Jul-08 Mon ### ### 2.28 2.28 128,259 ### ### ### 0.2
2002-Jul-05 Fri 2.28 ### 2.28 ### 3,729 4,251 75.3 75.3 0.0
2002-Jul-04 Thu ### ### ### ### 0 0.0
2002-Jul-03 Wed ### ### ### ### 24,457 0 75.8 75.8 0.0
2002-Jul-02 Tue ### ### ### ### 31.3 31.3 0.0
2002-Jul-01 Mon ### ### ### ### 0 0.0
2002-Jun-28 Fri ### ### ### ### 20,524 0 ### ### 0.0
2002-Jun-27 Thu ### ### ### ### 14,380 0 68.1 68.1 0.0
2002-Jun-26 Wed ### ### ### ### 0 0.0
2002-Jun-25 Tue 2.25 ### 2.25 ### 89.0 89.0 0.0
2002-Jun-24 Mon ### ### 2.25 2.25 ### ### ###
2002-Jun-21 Fri ### ### ### ### ### ### 0.0
2002-Jun-20 Thu ### ### ### ### 73.2 73.2 0.0
2002-Jun-19 Wed ### ### ### ### 3,570 0 78.0 78.0 0.0
2002-Jun-18 Tue ### ### ### ### ### ### 0.0
2002-Jun-17 Mon ### ### ### ### ### ### 0.0
2002-Jun-14 Fri ### ### ### ### ### ### 0.0
2002-Jun-13 Thu ### ### ### ### 16,140 0 77.1 77.1 0.0
2002-Jun-12 Wed ### ### ### ### ### ### 0.0
2002-Jun-11 Tue ### ### ### ### ### ### 0.0
2002-Jun-07 Fri ### ### ### ### 0 0.0
2002-Jun-06 Thu ### ### ### ### 2,280 0 ### ### 0.0
2002-Jun-05 Wed ### ### ### ### 71.8 71.8 0.0
2002-Jun-04 Tue ### ### ### ### 85.0 85.0 0.0
2002-Jun-03 Mon ### ### ### ### 73.1 73.1 0.0
2002-May-31 Fri ### ### ### ### 0 0.0
2002-May-30 Thu ### ### ### ### ### ### 0.0
2002-May-29 Wed ### ### ### ### ### ### 0.0
2002-May-28 Tue ### ### ### ### 73.0 73.0 0.0
2002-May-27 Mon ### ### ### ### 72.4 72.4 0.0
2002-May-24 Fri ### ### ### ### 73.0 73.0 0.0
2002-May-23 Thu ### ### 2.29 ### 24,649 28,223 81.6 81.6 0.0
2002-May-22 Wed ### ### 2.29 ### ### ### 0.0
2002-May-21 Tue ### ### ### ### 8,148 0 76.9 76.9 0.0
2002-May-20 Mon ### ### ### ### ### ### 0.0
2002-May-17 Fri ### ### ### ### ### ### 0.0
2002-May-16 Thu ### ### ### ### 6,140 0 68.4 68.4 0.0
2002-May-15 Wed ### ### ### ### 19,376 0 70.0 70.0 0.0
2002-May-14 Tue ### ### ### ### 2,580 0 73.0 73.0 0.0
2002-May-13 Mon ### ### ### ### ### ### 0.0
2002-May-10 Fri ### ### ### ### ### ### 0.0
2002-May-09 Thu ### ### 2.29 ### 85.2 85.2 0.0
2002-May-08 Wed ### ### ### ### ### ### 0.0
2002-May-07 Tue 2.29 ### 2.29 ### 77.9 77.9 0.0
2002-May-06 Mon ### ### ### ### ### ### 0.0
2002-May-03 Fri ### ### ### ### 87.2 87.2 0.0
2002-May-02 Thu 2.27 2.27 2.25 2.25 52,327 118,259 30.8 30.8 ###
2002-May-01 Wed 2.28 2.28 2.26 2.26 ### ### ###
2002-Apr-30 Tue 2.27 2.27 2.27 2.27 1,284 ### 76.8 76.8 0.2
2002-Apr-29 Mon 2.26 2.26 2.26 2.26 ### ### ###
2002-Apr-26 Fri 2.27 2.27 2.26 2.26 27.9 27.9 ###
2002-Apr-24 Wed 2.27 2.27 2.27 2.27 0 0.2
2002-Apr-23 Tue 2.27 2.27 2.27 2.27 75.1 75.1 0.2
2002-Apr-22 Mon 2.26 2.26 2.26 2.26 ### ### ###
2002-Apr-19 Fri 2.26 2.26 2.26 2.26 70.0 70.0 ###
2002-Apr-18 Thu 2.27 ### 2.27 ### ### ### 0.0
2002-Apr-17 Wed ### ### 2.27 2.27 20.2 20.2 0.2
2002-Apr-16 Tue 2.27 2.27 2.26 2.26 ### ### ###
2002-Apr-15 Mon 2.26 2.26 2.26 2.26 0 ###
2002-Apr-12 Fri 2.26 2.26 2.26 2.26 71.4 71.4 ###
2002-Apr-11 Thu 2.26 2.26 2.26 2.26 ### ### ###
2002-Apr-10 Wed 2.26 2.26 2.25 2.25 47,052 ### ### ### ###
2002-Apr-09 Tue 2.26 2.26 2.26 2.26 ### ### ###
2002-Apr-08 Mon ### ### 2.26 2.26 24,720 ### 21.7 21.7 ###
2002-Apr-05 Fri 2.26 2.26 2.26 2.26 ### ### ###
2002-Apr-04 Thu 2.25 2.26 2.25 2.26 4,046 9,123 77.9 77.9 ###
2002-Apr-03 Wed 2.26 2.26 2.25 2.25 32.6 32.6 ###
2002-Apr-02 Tue 2.26 2.26 2.25 2.25 ### ### ###
2002-Mar-28 Thu 2.26 2.26 2.26 2.26 ### ### ###
2002-Mar-27 Wed 2.25 2.26 2.25 2.26 14,756 33,274 ### ### ###
2002-Mar-26 Tue 2.25 2.25 2.25 2.25 684 ### 77.1 77.1 ###
2002-Mar-25 Mon 2.25 2.26 2.25 2.26 75.3 75.3 ###
2002-Mar-22 Fri ### ### ### ### 66.9 66.9 0.0
2002-Mar-21 Thu 2.26 2.26 2.25 2.25 29.4 29.4 ###
2002-Mar-20 Wed ### ### ### ### ### ### 0.0
2002-Mar-19 Tue ### ### ### ### 28.9 28.9 0.0
2002-Mar-18 Mon ### ### ### ### 73.1 73.1 0.0
2002-Mar-15 Fri ### ### ### ### 76.7 76.7 0.0
2002-Mar-14 Thu ### ### ### ### ### ### 0.0
2002-Mar-13 Wed 2.27 ### 2.27 ### 91.3 91.3 0.0
2002-Mar-12 Tue 2.25 2.25 2.25 2.25 6,840 ### ### ### ###
2002-Mar-11 Mon 2.25 2.25 2.25 2.25 ### ### ###
2002-Mar-08 Fri 2.25 2.25 2.25 2.25 ### ### ###
2002-Mar-07 Thu 2.25 2.25 2.25 2.25 0 ###
2002-Mar-06 Wed 2.25 2.25 2.25 2.25 69.8 69.8 ###
2002-Mar-05 Tue 2.27 2.27 2.25 2.25 ### ### ###
2002-Mar-04 Mon 2.27 2.27 2.27 2.27 0 0.2
2002-Mar-01 Fri 2.22 2.27 2.22 2.27 15,358 34,478 83.7 83.7 0.2
2002-Feb-28 Thu 2.25 2.25 2.25 2.25 26,372 ### ### ### ###
2002-Feb-27 Wed 2.25 2.25 2.25 2.25 ### ### ###
2002-Feb-26 Tue 2.26 2.27 2.25 2.25 36.0 36.0 ###
2002-Feb-25 Mon 2.22 2.25 2.22 2.25 82.9 82.9 ###
2002-Feb-22 Fri 2.23 2.23 2.22 2.22 ### ### 0.2
2002-Feb-21 Thu 2.25 2.25 2.25 2.25 61,420 ### ### ### ###
2002-Feb-20 Wed 2.25 2.25 2.25 2.25 ### ### ###
2002-Feb-19 Tue 2.27 2.27 2.25 2.25 ### ### ###
2002-Feb-18 Mon 2.25 2.27 2.25 2.27 ### ### 0.2
2002-Feb-15 Fri 2.24 2.25 2.22 2.25 ### ### ###
2002-Feb-14 Thu 2.23 2.24 2.22 2.24 15,887 35,428 73.8 73.8 ###
2002-Feb-13 Wed 2.23 2.25 2.23 2.25 5,580 ### 77.8 77.8 ###
2002-Feb-12 Tue 2.23 2.25 2.23 2.25 5,459 12,228 ### ### ###
2002-Feb-11 Mon 2.25 2.25 2.23 2.23 6,250 ### 29.1 29.1 ###
2002-Feb-08 Fri 2.23 2.25 2.23 2.25 ### ### ###
2002-Feb-07 Thu 2.23 2.23 2.23 2.23 ### ### ###
2002-Feb-06 Wed 2.25 2.25 2.25 2.25 1,054 2,371 68.9 68.9 ###
2002-Feb-05 Tue 2.27 2.27 2.25 2.25 20,482 46,289 ### ### ###
2002-Feb-04 Mon 2.25 2.25 2.25 2.25 0 ###
2002-Feb-01 Fri 2.27 2.27 2.25 2.25 33.5 33.5 ###
2002-Jan-31 Thu 2.28 ### 2.28 2.29 17,250 ### ### ### ###
2002-Jan-30 Wed 2.25 2.29 2.25 2.29 85.0 85.0 ###
2002-Jan-29 Tue 2.25 2.25 2.25 2.25 ### ### ###
2002-Jan-28 Mon 2.25 2.25 2.25 2.25 0 ###
2002-Jan-25 Fri 2.28 2.28 2.25 2.25 14,050 31,823 ### ### ###
2002-Jan-24 Thu 2.25 2.25 2.25 2.25 12,384 ### ### ### ###
2002-Jan-23 Wed 2.2 2.22 2.2 2.22 12,348 27,289 76.2 76.2 0.2
2002-Jan-22 Tue 2.2 2.2 2.2 2.2 2,129 4,683 ### ### 0.2
2002-Jan-21 Mon 2.2 2.2 2.2 2.2 67.9 67.9 0.2
2002-Jan-18 Fri 2.2 2.2 ### ### ### ### 0.0
2002-Jan-17 Thu ### ### ### ### 3,776 0 73.1 73.1 0.0
2002-Jan-16 Wed ### ### ### ### 7,048 0 ### ### 0.0
2002-Jan-15 Tue ### ### ### ### ### ### 0.0
2002-Jan-14 Mon ### ### ### ### 77.7 77.7 0.0
2002-Jan-11 Fri ### ### ### ### 42,923 0 76.5 76.5 0.0
2002-Jan-10 Thu ### ### ### ### 50,726 0 ### ### 0.0
2002-Jan-09 Wed ### ### ### ### 71.0 71.0 0.0
2002-Jan-08 Tue ### ### ### ### 0 0.0
2002-Jan-07 Mon ### ### ### ### ### ### 0.0
2002-Jan-04 Fri ### ### ### ### ### ### 0.0
2002-Jan-03 Thu ### ### ### ### 0 0.0
2002-Jan-02 Wed ### ### ### ### 61.8 61.8 0.0
2001-Dec-31 Mon ### ### ### ### 3,526 0 27.5 27.5 0.0
2001-Dec-28 Fri ### ### ### ### 0 0.0
2001-Dec-27 Thu ### ### ### ### 62.2 62.2 0.0
2001-Dec-24 Mon ### ### ### ### 68.3 68.3 0.0
2001-Dec-21 Fri ### ### ### ### 0 0.0
2001-Dec-20 Thu ### ### ### ### 0 0.0
2001-Dec-19 Wed ### ### ### ### 0 0.0
2001-Dec-18 Tue 2.2 2.2 ### ### 11,026 12,128 ### ### 0.0
2001-Dec-17 Mon ### ### ### ### 12,640 0 75.0 75.0 0.0
2001-Dec-14 Fri ### ### ### ### ### ### 0.0
2001-Dec-13 Thu ### ### ### ### 0 0.0
2001-Dec-12 Wed ### ### ### ### 0 0.0
2001-Dec-11 Tue ### ### ### ### 0 0.0
2001-Dec-10 Mon ### ### ### ### 73.6 73.6 0.0
2001-Dec-07 Fri ### ### ### ### 0 0.0
2001-Dec-06 Thu ### ### ### ### 2,280 0 75.9 75.9 0.0
2001-Dec-05 Wed ### ### ### ### 0 0.0
2001-Dec-04 Tue ### ### ### ### 73.3 73.3 0.0
2001-Dec-03 Mon ### ### ### ### 18,574 0 ### ### 0.0
2001-Nov-30 Fri ### ### ### ### ### ### 0.0
2001-Nov-29 Thu ### ### ### ### ### ### 0.0
2001-Nov-28 Wed ### ### ### ### ### ### 0.0
2001-Nov-27 Tue ### ### ### ### 1,140 0 72.0 72.0 0.0
2001-Nov-26 Mon ### ### ### ### 0 0.0
2001-Nov-23 Fri ### ### ### ### 0 0.0
2001-Nov-22 Thu ### ### ### ### ### ### 0.0
2001-Nov-21 Wed ### ### ### ### 70.3 70.3 0.0
2001-Nov-20 Tue ### ### ### ### 70.4 70.4 0.0
2001-Nov-19 Mon ### ### ### ### 0 0.0
2001-Nov-16 Fri ### ### ### ### 20,954 0 24.5 24.5 0.0
2001-Nov-15 Thu ### ### ### ### 0 0.0
2001-Nov-14 Wed ### ### ### ### 0 0.0
2001-Nov-13 Tue ### ### ### ### 1,140 0 ### ### 0.0
2001-Nov-12 Mon ### ### ### ### 21.0 21.0 0.0
2001-Nov-09 Fri ### ### ### ### 79.4 79.4 0.0
2001-Nov-08 Thu ### ### ### ### 0 0.0
2001-Nov-07 Wed ### ### ### ### 74.3 74.3 0.0
2001-Nov-06 Tue ### ### ### ### 0 0.0
2001-Nov-05 Mon ### ### ### ### 21,540 0 ### ### 0.0
2001-Nov-02 Fri ### ### ### ### 71.3 71.3 0.0
2001-Nov-01 Thu ### ### ### ### 19,788 0 75.1 75.1 0.0
2001-Oct-31 Wed ### ### ### ### 71.9 71.9 0.0
2001-Oct-30 Tue ### ### ### ### 12,120 0 30.3 30.3 0.0
2001-Oct-29 Mon ### ### ### ### 70.1 70.1 0.0
2001-Oct-26 Fri ### ### ### ### ### ### 0.0
2001-Oct-25 Thu ### ### ### ### 3,640 0 66.8 66.8 0.0
2001-Oct-24 Wed ### ### ### ### ### ### 0.0
2001-Oct-23 Tue 2.051 ### ### ### 32.3 32.3 0.0
2001-Oct-22 Mon ### ### ### ### 0 0.0
2001-Oct-19 Fri ### ### ### ### 17,228 0 72.6 72.6 0.0
2001-Oct-18 Thu ### ### ### ### 77.2 77.2 0.0
2001-Oct-17 Wed ### ### ### ### 67.0 67.0 0.0
2001-Oct-16 Tue ### ### ### ### ### ### 0.0
2001-Oct-15 Mon ### ### ### ### 26,140 0 ### ### 0.0
2001-Oct-12 Fri ### ### ### ### ### ### 0.0
2001-Oct-11 Thu ### ### ### ### 76.0 76.0 0.0
2001-Oct-10 Wed ### ### ### ### 72.8 72.8 0.0
2001-Oct-09 Tue ### ### ### ### ### ### 0.0
2001-Oct-08 Mon ### ### ### ### 86.1 86.1 0.0
2001-Oct-05 Fri ### ### ### ### 6,140 0 71.0 71.0 0.0
2001-Oct-04 Thu ### ### ### ### ### ### 0.0
2001-Oct-03 Wed ### ### ### ### 0 0.0
2001-Oct-02 Tue ### ### ### ### 0 0.0
2001-Oct-01 Mon ### ### ### ### 0 0.0
2001-Sep-28 Fri ### ### 2 ### 25,720 25,720 19.7 19.7 0.0
2001-Sep-27 Thu ### ### ### ### 19,840 0 ### ### 0.0
2001-Sep-26 Wed ### ### ### ### 3,420 0 ### ### 0.0
2001-Sep-25 Tue ### ### ### ### 68.4 68.4 0.0
2001-Sep-24 Mon ### ### ### ### ### ### 0.0
2001-Sep-21 Fri ### ### ### ### 70.4 70.4 0.0
2001-Sep-20 Thu ### ### ### ### 78.9 78.9 0.0
2001-Sep-19 Wed ### ### ### ### 72.2 72.2 0.0
2001-Sep-18 Tue ### ### 2 ### 24,122 24,122 ### ### 0.0
2001-Sep-17 Mon ### ### ### ### 51,524 0 ### ### 0.0
2001-Sep-14 Fri ### ### ### ### 83.6 83.6 0.0
2001-Sep-13 Thu ### ### ### ### 28.2 28.2 0.0
2001-Sep-12 Wed ### ### ### ### 70.9 70.9 0.0
2001-Sep-11 Tue ### ### ### ### 13,140 0 70.7 70.7 0.0
2001-Sep-10 Mon ### ### ### ### 3,140 0 69.4 69.4 0.0
2001-Sep-07 Fri ### ### ### ### 31,378 0 70.7 70.7 0.0
2001-Sep-06 Thu ### ### ### ### ### ### 0.0
2001-Sep-05 Wed ### ### ### ### ### ### 0.0
2001-Sep-04 Tue ### ### ### ### 10,780 0 ### ### 0.0
2001-Sep-03 Mon ### ### 2 ### 20.3 20.3 0.0
2001-Aug-31 Fri ### ### ### ### 4,140 0 ### ### 0.0
2001-Aug-30 Thu ### ### ### ### 9,420 0 75.9 75.9 0.0
2001-Aug-29 Wed ### ### ### ### ### ### 0.0
2001-Aug-28 Tue ### ### ### ### 22,280 0 75.1 75.1 0.0
2001-Aug-27 Mon ### ### ### ### 70.7 70.7 0.0
2001-Aug-24 Fri ### ### ### ### 30,456 0 ### ### 0.0
2001-Aug-23 Thu ### ### ### ### ### ### 0.0
2001-Aug-22 Wed ### ### ### ### 81.4 81.4 0.0
2001-Aug-21 Tue ### ### ### ### 25,953 0 28.6 28.6 0.0
2001-Aug-20 Mon ### ### ### ### 402,052 0 81.0 81.0 0.0
2001-Aug-17 Fri 2.058 ### ### ### 33,483 0 27.8 27.8 0.0
2001-Aug-16 Thu ### ### ### ### ### ### 0.0
2001-Aug-15 Wed ### ### ### ### 77.6 77.6 0.0
2001-Aug-14 Tue ### ### ### ### 33.5 33.5 0.0
2001-Aug-13 Mon ### ### ### ### ### ### 0.0
2001-Aug-10 Fri ### ### ### ### ### ### 0.0
2001-Aug-09 Thu ### ### ### ### ### ### 0.0
2001-Aug-08 Wed ### ### ### ### 70.5 70.5 0.0
2001-Aug-07 Tue ### ### ### ### 17,221 0 ### ### 0.0
2001-Aug-06 Mon ### ### ### ### ### ### 0.0
2001-Aug-03 Fri ### ### ### ### 71.8 71.8 0.0
2001-Aug-02 Thu ### ### ### ### 12,456 0 ### ### 0.0
2001-Aug-01 Wed ### ### ### ### 1,140 0 ### ### 0.0
2001-Jul-31 Tue ### ### ### ### 73.3 73.3 0.0
2001-Jul-30 Mon ### ### ### ### ### ### 0.0
2001-Jul-27 Fri ### ### ### ### 66.6 66.6 0.0
2001-Jul-26 Thu ### ### ### ### ### ### 0.0
2001-Jul-25 Wed ### ### ### ### 11,950 0 82.6 82.6 0.0
2001-Jul-23 Mon 2.049 ### 2.049 ### 77.8 77.8 0.0
2001-Jul-20 Fri ### ### ### ### 3,648 0 75.4 75.4 0.0
2001-Jul-19 Thu ### ### ### ### 32.6 32.6 0.0
2001-Jul-18 Wed ### ### ### ### 0 0.0
2001-Jul-17 Tue ### ### ### ### 15,280 0 74.5 74.5 0.0
2001-Jul-16 Mon ### ### ### ### ### ### 0.0
2001-Jul-13 Fri ### ### ### ### 1,140 0 70.8 70.8 0.0
2001-Jul-12 Thu ### ### ### ### 66,087 0 ### ### 0.0
2001-Jul-11 Wed ### ### ### ### 12,248 0 ### ### 0.0
2001-Jul-10 Tue ### ### ### ### 68.0 68.0 0.0
2001-Jul-09 Mon ### ### ### ### 6,250 0 73.2 73.2 0.0
2001-Jul-06 Fri ### ### ### ### 73.4 73.4 0.0
2001-Jul-05 Thu ### ### ### ### 69.3 69.3 0.0
2001-Jul-04 Wed ### ### 2 2 ### ### 0.1
2001-Jul-03 Tue ### ### 2 2 15.0 15.0 0.1
2001-Jul-02 Mon ### ### ### ### 67.8 67.8 0.0
2001-Jun-29 Fri ### ### 2 2 ### ### 0.1
2001-Jun-28 Thu ### ### ### ### ### ### 0.0
2001-Jun-27 Wed ### ### ### ### 76.4 76.4 0.0
2001-Jun-26 Tue ### ### ### ### 73.3 73.3 0.0
2001-Jun-25 Mon 2 ### 2 ### 48,580 48,580 77.6 77.6 0.0
2001-Jun-22 Fri ### ### ### ### 13,140 0 65.5 65.5 0.0
2001-Jun-21 Thu ### ### ### ### 31.7 31.7 0.0
2001-Jun-20 Wed ### ### ### ### 1,140 0 69.8 69.8 0.0
2001-Jun-19 Tue ### ### ### ### 46,428 0 ### ### 0.0
2001-Jun-18 Mon ### ### ### ### 33.9 33.9 0.0
2001-Jun-15 Fri ### ### ### ### ### ### 0.0
2001-Jun-14 Thu ### ### ### ### 28.2 28.2 0.0
2001-Jun-13 Wed ### ### ### ### ### ### 0.0
2001-Jun-12 Tue ### ### ### ### 29,850 0 77.6 77.6 0.0
2001-Jun-11 Mon ### ### ### ### 0 0.0
2001-Jun-08 Fri ### ### ### ### 71.7 71.7 0.0
2001-Jun-07 Thu ### ### ### ### 1,824 0 71.2 71.2 0.0
2001-Jun-06 Wed ### ### ### ### 37.5 37.5 0.0
2001-Jun-05 Tue ### ### ### ### ### ### 0.0
2001-Jun-04 Mon ### ### ### ### 2,280 0 ### ### 0.0
2001-Jun-01 Fri ### ### ### ### ### ### 0.0
2001-May-31 Thu ### ### ### ### 89.7 89.7 0.0
2001-May-30 Wed ### ### ### ### ### ### 0.0
2001-May-29 Tue ### ### ### ### ### ### 0.0
2001-May-28 Mon 2.025 ### 2.025 ### ### ### 0.0
2001-May-25 Fri ### ### ### ### 46,280 0 ### ### 0.0
2001-May-24 Thu ### ### ### ### ### ### 0.0
2001-May-23 Wed ### ### ### ### 20,144 0 ### ### 0.0
2001-May-22 Tue ### ### ### ### 456 0 ### ### 0.0
2001-May-21 Mon ### ### ### ### ### ### 0.0
2001-May-18 Fri ### ### ### ### 62,879 0 ### ### 0.0
2001-May-17 Thu ### ### ### ### 49,088 0 33.2 33.2 0.0
2001-May-16 Wed ### ### ### ### 6,140 0 ### ### 0.0
2001-May-15 Tue ### ### ### ### ### ### 0.0
2001-May-14 Mon ### ### ### ### ### ### 0.0
2001-May-11 Fri ### ### ### ### ### ### 0.0
2001-May-10 Thu ### ### ### ### 26.4 26.4 0.0
2001-May-09 Wed ### ### ### ### 0 0.0
2001-May-08 Tue ### ### ### ### 0 0.0
2001-May-07 Mon ### ### ### ### ### ### 0.0
2001-May-04 Fri ### ### ### ### ### ### 0.0
2001-May-03 Thu ### ### ### ### 70.7 70.7 0.0
2001-May-02 Wed ### ### ### ### 20,258 0 ### ### 0.0
2001-May-01 Tue ### ### ### ### 5,140 0 ### ### 0.0
2001-Apr-30 Mon ### ### ### ### 72.2 72.2 0.0
2001-Apr-27 Fri ### ### ### ### 844 0 71.5 71.5 0.0
2001-Apr-26 Thu ### ### ### ### ### ### 0.0
2001-Apr-25 Wed ### ### ### ### 0 0.0
2001-Apr-24 Tue ### ### ### ### 2,280 0 ### ### 0.0
2001-Apr-23 Mon ### ### ### ### 8,620 0 76.4 76.4 0.0
2001-Apr-20 Fri ### ### ### ### ### ### 0.0
2001-Apr-19 Thu ### ### ### ### ### ### 0.0
2001-Apr-18 Wed ### ### ### ### 40,849 0 66.6 66.6 0.0
2001-Apr-17 Tue ### ### 2 ### 25,951 25,951 35.1 35.1 0.0
2001-Apr-16 Mon ### ### ### ### 0 0.0
2001-Apr-13 Fri ### ### ### ### 0 0.0
2001-Apr-12 Thu 2 ### 2 ### 11,276 11,276 68.8 68.8 0.0
2001-Apr-11 Wed ### ### 2 2 ### ### 0.1
2001-Apr-10 Tue ### ### 2 2 24.4 24.4 0.1
2001-Apr-09 Mon ### ### ### ### 74.8 74.8 0.0
2001-Apr-06 Fri ### ### ### ### 11,788 0 28.6 28.6 0.0
2001-Apr-05 Thu ### ### ### ### 0 0.0
2001-Apr-04 Wed ### ### ### ### 2,280 0 ### ### 0.0
2001-Apr-03 Tue ### ### ### ### 2,280 0 ### ### 0.0
2001-Apr-02 Mon ### ### ### ### 23,420 0 28.8 28.8 0.0
2001-Mar-30 Fri ### ### ### ### 9,876 0 ### ### 0.0
2001-Mar-29 Thu ### ### ### ### ### ### 0.0
2001-Mar-28 Wed 2 ### 2 ### 11,880 11,880 80.2 80.2 0.0
2001-Mar-27 Tue 2 2 2 2 70.0 70.0 0.1
2001-Mar-26 Mon 2 2 2 2 4,780 ### 71.3 71.3 0.1
2001-Mar-23 Fri 2 2 2 2 75.5 75.5 0.1
2001-Mar-22 Thu 2 2 2 2 16,446 ### ### ### 0.1
2001-Mar-21 Wed 2 2 2 2 73.0 73.0 0.1
2001-Mar-19 Mon ### ### 2 2 18,648 18,648 39.1 39.1 0.1
2001-Mar-16 Fri ### ### ### ### 28,240 0 66.1 66.1 0.0
2001-Mar-15 Thu ### ### ### ### 4,850 0 ### ### 0.0
2001-Mar-14 Wed ### ### ### ### ### ### 0.0
2001-Mar-13 Tue ### ### 2 2 16,282 16,282 ### ### 0.1
2001-Mar-12 Mon ### ### ### ### 2,456 0 35.7 35.7 0.0
2001-Mar-09 Fri ### ### ### ### 29.2 29.2 0.0
2001-Mar-08 Thu ### ### ### ### ### ### 0.0
2001-Mar-07 Wed ### ### ### ### ### ### 0.0
2001-Mar-05 Mon 2 2 2 2 74.7 74.7 0.1
2001-Mar-02 Fri 2 2 2 2 ### ### 0.1
2001-Mar-01 Thu 2 2 2 2 70.5 70.5 0.1
2001-Feb-28 Wed 2 2 2 2 ### ### 0.1
2001-Feb-27 Tue 2 2 2 2 12,920 25,840 ### ### 0.1
2001-Feb-26 Mon 2 2 2 2 10,280 ### 72.9 72.9 0.1
2001-Feb-23 Fri 2 2 2 2 6,140 12,280 68.9 68.9 0.1
2001-Feb-22 Thu 2 ### 2 ### 64,456 64,456 83.3 83.3 0.0
2001-Feb-21 Wed ### ### 2 2 21.8 21.8 0.1
2001-Feb-20 Tue ### ### ### ### ### ### 0.0
2001-Feb-16 Fri 2 2 2 2 9,573 19,146 72.4 72.4 0.1
2001-Feb-15 Thu 2 2 2 2 1,140 2,280 75.9 75.9 0.1
2001-Feb-14 Wed 2 2 2 2 ### ### 0.1
2001-Feb-13 Tue ### ### 2 2 35,987 35,987 ### ### 0.1
2001-Feb-12 Mon 2 ### 2 ### ### ### 0.0
2001-Feb-09 Fri 2 2 2 2 9,120 18,240 ### ### 0.1
2001-Feb-08 Thu 2 2 2 2 2,280 ### ### ### 0.1
2001-Feb-07 Wed 2 ### 2 ### ### ### 0.0
2001-Feb-06 Tue ### ### ### ### 17.2 17.2 0.0
2001-Feb-05 Mon ### ### ### ### ### ### 0.0
2001-Feb-02 Fri ### ### ### ### 27,780 0 37.4 37.4 0.0
2001-Feb-01 Thu ### ### ### ### ### ### 0.0
2001-Jan-31 Wed ### ### ### ### 74.7 74.7 0.0
2001-Jan-30 Tue ### ### ### ### 73.2 73.2 0.0
2001-Jan-29 Mon ### ### ### ### 10,250 0 ### ### 0.0
2001-Jan-25 Thu 2 2 2 2 8,876 17,752 68.7 68.7 0.1
2001-Jan-24 Wed 2 2 2 2 25,186 50,372 ### ### 0.1
2001-Jan-23 Tue 2 2 2 2 ### ### 0.1
2001-Jan-19 Fri ### ### ### ### ### ### 0.0
2001-Jan-18 Thu ### ### ### 2 32,753 0 65.9 65.9 0.1
2001-Jan-17 Wed ### ### ### ### 24.5 24.5 0.0
2001-Jan-16 Tue ### ### ### ### 1,484 0 ### ### 0.0
2001-Jan-11 Thu 2 2 2 2 21,656 ### 75.6 75.6 0.1
2001-Jan-10 Wed ### ### ### ### ### ### 0.0
2001-Jan-09 Tue ### ### ### 2 31.4 31.4 0.1
2001-Jan-08 Mon 2 ### 2 ### 75.8 75.8 0.0
2001-Jan-05 Fri ### 2 ### 2 22,624 22,624 ### ### 0.1
2001-Jan-04 Thu 1.89 1.89 1.89 1.89 ### ### ###
2001-Jan-02 Tue 1.85 ### 1.85 ### ### ### 0.0
2001-Jan-01 Mon ### ### 1.85 1.85 ### ### 0.1
2000-Dec-29 Fri ### ### 1.85 1.85 ### ### 0.1
2000-Dec-28 Thu ### ### ### ### 73.0 73.0 0.0
2000-Dec-27 Wed ### ### ### ### ### ### 0.0
2000-Dec-26 Tue ### ### ### ### 64.3 64.3 0.0
2000-Dec-25 Mon ### ### ### ### 64.3 64.3 0.0
2000-Dec-22 Fri ### ### ### ### 64.3 64.3 0.0
2000-Dec-21 Thu 1.88 1.88 1.88 1.88 74.5 74.5 0.1
2000-Dec-20 Wed ### ### ### ### 39.1 39.1 0.0
2000-Dec-19 Tue 2 ### 2 ### 76.0 76.0 0.0
2000-Dec-18 Mon 2 ### 2 2 25,975 25,975 74.6 74.6 0.1
2000-Dec-15 Fri 2 ### 2 ### 9,456 9,456 ### ### 0.0
2000-Dec-13 Wed 2 2 2 2 ### ### 0.1
2000-Dec-12 Tue ### ### 2 2 13,020 13,020 ### ### 0.1
2000-Dec-08 Fri ### ### ### ### 3,776 0 84.7 84.7 0.0
2000-Dec-07 Thu ### 2 ### ### 11,780 11,780 ### ### 0.0
2000-Dec-06 Wed ### ### ### ### 5,345 0 41.9 41.9 0.0
2000-Dec-05 Tue ### ### ### ### 87,552 0 23.7 23.7 0.0
2000-Dec-04 Mon ### ### ### ### 72.1 72.1 0.0
2000-Nov-30 Thu ### ### ### ### 74.6 74.6 0.0
2000-Nov-29 Wed ### ### ### ### 74.4 74.4 0.0
2000-Nov-28 Tue ### ### ### ### 14,084 0 ### ### 0.0
2000-Nov-27 Mon ### ### ### ### 75.1 75.1 0.0
2000-Nov-24 Fri ### ### ### ### ### ### 0.0
2000-Nov-23 Thu ### ### ### ### 74.9 74.9 0.0
2000-Nov-22 Wed ### ### ### ### 17,845 0 ### ### 0.0
2000-Nov-20 Mon ### ### ### ### 7,080 0 75.4 75.4 0.0
2000-Nov-17 Fri ### ### ### ### 46,542 0 26.4 26.4 0.0
2000-Nov-16 Thu ### ### ### ### 14,580 0 ### ### 0.0
2000-Nov-15 Wed ### ### ### ### 10,480 0 69.2 69.2 0.0
2000-Nov-09 Thu ### ### ### ### 66.9 66.9 0.0
2000-Nov-08 Wed ### ### ### ### ### ### 0.0
2000-Nov-06 Mon ### ### ### ### 25.8 25.8 0.0
2000-Nov-02 Thu ### ### ### ### 15,440 0 77.6 77.6 0.0
2000-Nov-01 Wed ### ### ### ### ### ### 0.0
2000-Oct-31 Tue ### ### ### ### ### ### 0.0
2000-Oct-30 Mon ### ### ### ### ### ### 0.0
2000-Oct-27 Fri ### ### 1.89 ### 29,848 ### ### ### 0.0
2000-Oct-26 Thu ### ### ### ### 22,872 0 81.6 81.6 0.0
2000-Oct-25 Wed ### ### ### ### ### ### 0.0
2000-Oct-24 Tue ### ### ### ### 74.3 74.3 0.0
2000-Oct-23 Mon ### ### ### ### 9,350 0 83.2 83.2 0.0
2000-Oct-20 Fri ### ### ### ### 9,240 0 ### ### 0.0
2000-Oct-18 Wed ### ### ### ### 73.1 73.1 0.0
2000-Oct-17 Tue ### ### ### ### 16,482 0 ### ### 0.0
2000-Oct-16 Mon ### ### ### ### 66.4 66.4 0.0
2000-Oct-13 Fri ### ### ### ### 13,225 0 68.6 68.6 0.0
2000-Oct-12 Thu ### ### ### ### ### ### 0.0
2000-Oct-11 Wed ### ### ### ### 20,527 0 14.6 14.6 0.0
2000-Oct-10 Tue ### ### ### ### 74.2 74.2 0.0
2000-Oct-09 Mon ### ### ### ### 4,780 0 ### ### 0.0
2000-Oct-06 Fri ### ### ### ### ### ### 0.0
2000-Oct-04 Wed 1.89 ### 1.88 ### ### ### 0.0
2000-Oct-03 Tue 1.89 1.89 1.88 1.88 28.1 28.1 0.1
2000-Oct-02 Mon 1.88 1.89 1.88 1.89 6,752 12,727 ### ### ###
2000-Sep-29 Fri 1.88 1.88 1.87 1.87 4,052 ### 23.9 23.9 ###
2000-Sep-28 Thu 1.87 1.87 1.87 1.87 2,740 5,123 65.0 65.0 ###
2000-Sep-27 Wed 1.87 1.87 1.87 1.87 71.1 71.1 ###
2000-Sep-26 Tue ### ### ### ### ### ### 0.0
2000-Sep-25 Mon 1.87 1.87 1.87 1.87 67.2 67.2 ###
2000-Sep-22 Fri 1.87 1.87 1.87 1.87 83.9 83.9 ###
2000-Sep-21 Thu ### ### 1.87 1.87 13,450 12,575 ### ### ###
2000-Sep-20 Wed 1.89 1.89 1.89 1.89 1,175 2,220 ### ### ###
2000-Sep-15 Fri ### ### ### ### 70.3 70.3 0.0
2000-Sep-14 Thu ### ### ### ### ### ### 0.0
2000-Sep-13 Wed ### ### 1.87 ### 3,876 3,624 ### ### 0.0
2000-Sep-11 Mon ### ### 1.86 1.86 16,824 15,646 6.4 6.4 0.1
2000-Sep-08 Fri ### ### ### ### 69.5 69.5 0.0
2000-Sep-07 Thu ### ### ### ### 7,752 0 75.6 75.6 0.0
2000-Sep-06 Wed ### ### ### ### 13,224 0 ### ### 0.0
2000-Sep-05 Tue ### ### ### ### 15,580 0 19.3 19.3 0.0
2000-Sep-04 Mon ### ### ### ### ### ### 0.0
2000-Sep-01 Fri 2 2 ### 2 37,357 37,357 72.6 72.6 0.1
2000-Aug-31 Thu 2 2 2 2 16,752 ### 76.9 76.9 0.1
2000-Aug-30 Wed 2 2 2 2 ### ### 0.1
2000-Aug-29 Tue 2 2 2 2 ### ### 0.1
2000-Aug-28 Mon 2 2 2 2 74.7 74.7 0.1
2000-Aug-25 Fri ### ### ### ### 10,253 0 ### ### 0.0
2000-Aug-24 Thu ### ### ### ### ### ### 0.0
2000-Aug-23 Wed ### ### ### ### 36.0 36.0 0.0
2000-Aug-22 Tue ### ### 2 2 19,578 19,578 30.6 30.6 0.1
2000-Aug-21 Mon ### ### ### ### ### ### 0.0
2000-Aug-17 Thu 2 2 ### ### 30.7 30.7 0.0
2000-Aug-16 Wed 2 2 2 2 ### ### 0.1
2000-Aug-15 Tue ### ### ### 2 76.8 76.8 0.1
2000-Aug-14 Mon ### 2 ### 2 21,453 21,453 81.4 81.4 0.1
2000-Aug-11 Fri ### ### ### ### 15,889 0 ### ### 0.0
2000-Aug-10 Thu ### ### ### ### ### ### 0.0
2000-Aug-09 Wed ### ### ### ### 12,348 0 74.2 74.2 0.0
2000-Aug-08 Tue ### ### 1.86 1.88 24,746 ### ### ### 0.1
2000-Aug-07 Mon ### ### ### ### ### ### 0.0
2000-Aug-04 Fri ### 2 ### 2 85.4 85.4 0.1
2000-Aug-03 Thu ### ### ### ### 1,770 0 ### ### 0.0
2000-Aug-02 Wed 2 ### 2 2 ### ### 0.1
2000-Jul-31 Mon 2 2 2 2 11,420 22,840 68.6 68.6 0.1
2000-Jul-27 Thu ### ### 2 2 ### ### 0.1
2000-Jul-26 Wed ### ### ### ### 3,780 0 71.1 71.1 0.0
2000-Jul-25 Tue ### ### ### ### 12,288 0 94.9 94.9 0.0
2000-Jul-24 Mon ### ### ### ### ### ### 0.0
2000-Jul-21 Fri ### ### ### ### ### ### 0.0
2000-Jul-19 Wed ### ### ### ### ### ### 0.0
2000-Jul-18 Tue ### ### ### ### 70.5 70.5 0.0
2000-Jul-17 Mon 2 2 ### ### 23,750 23,750 ### ### 0.0
2000-Jul-14 Fri ### 2 ### 2 15,677 15,677 85.5 85.5 0.1
2000-Jul-13 Thu ### 2 ### 2 8,742 8,742 ### ### 0.1
2000-Jul-12 Wed 1.85 ### 1.85 ### 13,758 12,726 79.9 79.9 0.0
2000-Jul-10 Mon 1.85 1.85 1.8 1.8 5,684 10,373 ### ### 0.1
2000-Jul-07 Fri 1.8 1.8 1.8 1.8 65.5 65.5 0.1
2000-Jul-06 Thu 1.83 1.83 1.8 1.8 33,278 ### 19.7 19.7 0.1
2000-Jul-05 Wed 1.821 1.821 1.81 1.82 ### ### ###
2000-Jul-04 Tue 1.81 1.81 1.81 1.81 684 ### 59.8 59.8 ###
2000-Jul-03 Mon 1.81 1.81 1.8 1.81 26,025 46,975 ### ### ###
2000-Jun-30 Fri 1.81 1.83 1.81 1.81 55.5 55.5 ###
2000-Jun-29 Thu 1.77 1.78 1.74 1.78 119,888 ### ### ### 0.1
2000-Jun-28 Wed 1.76 1.77 1.75 1.75 23,674 ### 24.1 24.1 0.1
2000-Jun-27 Tue 1.8 1.8 1.75 1.75 79,945 ### ### ### 0.1
2000-Jun-26 Mon 1.81 1.81 1.8 1.81 38,755 69,952 ### ### ###
2000-Jun-23 Fri 1.84 1.85 1.84 1.85 120,754 ### ### ### 0.1
2000-Jun-22 Thu 1.83 1.83 1.82 1.82 33,788 ### 29.9 29.9 ###
2000-Jun-21 Wed 1.83 1.83 1.82 1.83 71.1 71.1 ###
2000-Jun-20 Tue 1.84 1.85 1.82 1.82 96,859 ### 38.0 38.0 ###
2000-Jun-19 Mon 1.84 1.85 1.84 1.84 72.4 72.4 ###
2000-Jun-16 Fri 1.84 1.85 1.84 1.84 31,654 ### ### ### ###
2000-Jun-15 Thu 1.84 1.84 1.84 1.84 ### ### ###
2000-Jun-14 Wed 1.85 1.88 1.84 1.84 34,877 64,871 35.4 35.4 ###
2000-Jun-13 Tue 1.85 1.85 1.83 1.83 29,580 54,427 34.5 34.5 ###
2000-Jun-12 Mon 1.83 1.83 1.83 1.83 0 ###
2000-Jun-08 Thu 1.86 1.86 1.82 1.82 22,070 ### ### ### ###
2000-Jun-07 Wed 1.85 1.89 1.85 1.89 16,440 30,742 84.7 84.7 ###
2000-Jun-06 Tue 1.85 1.85 1.85 1.85 71.2 71.2 0.1
2000-Jun-05 Mon 1.86 1.86 1.85 1.85 32,970 61,159 ### ### 0.1
2000-Jun-02 Fri ### ### 1.86 1.86 17,387 ### 19.2 19.2 0.1
2000-Jun-01 Thu ### ### ### ### 862,477 0 69.3 69.3 0.0
2000-May-31 Wed ### ### ### ### 13,586 0 22.4 22.4 0.0
2000-May-30 Tue ### ### ### ### 86.5 86.5 0.0
2000-May-29 Mon ### ### ### ### 18,256 0 71.1 71.1 0.0
2000-May-26 Fri ### ### ### ### 46,055 0 33.5 33.5 0.0
2000-May-25 Thu ### ### ### ### ### ### 0.0
2000-May-24 Wed ### ### ### ### ### ### 0.0
2000-May-23 Tue 1.88 ### 1.88 ### ### ### 0.0
2000-May-22 Mon 1.85 1.88 1.85 1.88 9,344 17,426 ### ### 0.1
2000-May-19 Fri 1.83 1.83 1.83 1.83 5,928 10,848 ### ### ###
2000-May-18 Thu 1.82 1.83 1.82 1.83 75.8 75.8 ###
2000-May-17 Wed 1.82 1.82 1.8 1.82 ### ### ###
2000-May-16 Tue 1.85 1.85 1.83 1.83 ### ### ###
2000-May-15 Mon 1.83 1.85 1.83 1.85 6,228 11,459 80.6 80.6 0.1
2000-May-12 Fri 1.83 1.83 1.83 1.83 ### ### ###
2000-May-11 Thu 1.83 1.83 1.83 1.83 71.7 71.7 ###
2000-May-10 Wed 1.81 1.82 1.81 1.82 10,126 18,378 84.3 84.3 ###
2000-May-09 Tue 1.81 1.81 1.81 1.81 9,680 17,520 77.6 77.6 ###
2000-May-08 Mon 1.82 1.82 1.8 1.81 ### ### ###
2000-May-05 Fri 1.84 1.84 1.84 1.84 59.1 59.1 ###
2000-May-04 Thu 1.84 1.84 1.84 1.84 8,580 15,787 ### ### ###
2000-May-03 Wed 1.85 1.85 1.85 1.85 7,280 ### ### ### 0.1
2000-May-02 Tue 1.83 1.83 1.83 1.83 2,680 ### ### ### ###
2000-May-01 Mon 1.86 ### 1.8 1.82 91,349 ### ### ### ###
2000-Apr-28 Fri 1.86 1.86 1.86 1.86 64,387 119,759 62.4 62.4 0.1
2000-Apr-27 Thu 1.88 ### 1.86 1.86 ### ### 0.1
2000-Apr-26 Wed 1.85 1.85 1.85 1.85 73.5 73.5 0.1
2000-Apr-25 Tue 1.85 1.85 1.85 1.85 0 0.1
2000-Apr-24 Mon 1.85 1.85 1.85 1.85 0 0.1
2000-Apr-21 Fri 1.85 1.85 1.85 1.85 0 0.1
2000-Apr-20 Thu 1.85 1.85 1.85 1.85 ### ### 0.1
2000-Apr-19 Wed 1.85 1.85 1.85 1.85 ### ### 0.1
2000-Apr-18 Tue 1.8 1.85 1.8 1.85 81.4 81.4 0.1
2000-Apr-17 Mon 1.85 1.85 1.75 1.8 ### ### 0.1
2000-Apr-14 Fri 1.86 1.89 1.85 1.85 53,123 99,340 ### ### 0.1
2000-Apr-13 Thu 1.86 1.86 1.85 1.86 ### ### 0.1
2000-Apr-12 Wed 1.87 1.87 1.86 1.86 16,254 ### 34.7 34.7 0.1
2000-Apr-11 Tue 1.859 ### 1.859 ### 5,250 4,879 ### ### 0.0
2000-Apr-07 Fri 1.85 1.85 1.85 1.85 21,746 ### 66.3 66.3 0.1
2000-Apr-06 Thu 1.85 1.85 1.85 1.85 58.3 58.3 0.1
2000-Apr-05 Wed 1.81 1.82 1.8 1.8 50.1 50.1 0.1
2000-Apr-04 Tue 1.85 1.85 1.81 1.81 37.7 37.7 ###
2000-Apr-03 Mon 1.87 1.87 1.81 1.81 28.0 28.0 ###
2000-Mar-31 Fri 1.86 1.89 1.86 1.89 78.3 78.3 ###
2000-Mar-30 Thu ### ### 1.8 1.8 17,623 ### ### ### 0.1
2000-Mar-29 Wed ### ### ### ### 4,180 0 ### ### 0.0
2000-Mar-28 Tue ### ### ### ### 36.3 36.3 0.0
2000-Mar-24 Fri ### ### ### ### 68.0 68.0 0.0
2000-Mar-23 Thu ### ### ### ### 37.4 37.4 0.0
2000-Mar-22 Wed ### 2 ### ### ### ### 0.0
2000-Mar-21 Tue ### ### ### ### 39.7 39.7 0.0
2000-Mar-20 Mon ### ### ### ### ### ### 0.0
2000-Mar-17 Fri ### ### ### ### 2,280 0 ### ### 0.0
2000-Mar-16 Thu ### ### ### ### 149,377 0 ### ### 0.0
2000-Mar-15 Wed ### ### ### ### ### ### 0.0
2000-Mar-14 Tue ### ### ### ### ### ### 0.0
2000-Mar-13 Mon ### ### ### ### ### ### 0.0
2000-Mar-10 Fri ### ### ### ### ### ### 0.0
2000-Mar-09 Thu ### ### ### ### 35,056 0 19.5 19.5 0.0
2000-Mar-08 Wed ### ### ### ### ### ### 0.0
2000-Mar-06 Mon 2 2 ### ### 22.2 22.2 0.0
2000-Mar-03 Fri 2 2 2 2 18,576 37,152 ### ### 0.1
2000-Mar-02 Thu ### ### 2 2 23.1 23.1 0.1
2000-Mar-01 Wed 1.88 ### 1.88 ### 96.1 96.1 0.0
2000-Feb-29 Tue 1.85 1.86 1.85 1.85 16,648 30,882 68.6 68.6 0.1
2000-Feb-28 Mon 1.85 1.85 1.81 1.81 11,544 21,125 ### ### ###
2000-Feb-25 Fri 1.85 1.88 1.85 1.85 21,456 ### 70.5 70.5 0.1
2000-Feb-24 Thu ### ### ### ### 36.1 36.1 0.0
2000-Feb-23 Wed ### ### ### ### ### ### 0.0
2000-Feb-22 Tue ### ### ### ### 72.4 72.4 0.0
2000-Feb-21 Mon ### ### ### ### 2,052 0 68.6 68.6 0.0
2000-Feb-18 Fri ### ### ### ### 69.3 69.3 0.0
2000-Feb-17 Thu ### ### ### ### ### ### 0.0
2000-Feb-15 Tue 2 2 ### ### ### ### 0.0
2000-Feb-14 Mon ### ### ### ### 68.1 68.1 0.0
2000-Feb-11 Fri 2 2 2 2 1,088 2,176 ### ### 0.1
2000-Feb-10 Thu ### 2 ### 2 ### ### 0.1
2000-Feb-09 Wed ### 2 ### 2 85.8 85.8 0.1
2000-Feb-08 Tue ### ### 2 2 ### ### 0.1
2000-Feb-07 Mon ### ### ### ### ### ### 0.0
2000-Feb-03 Thu ### ### 2 ### 61,280 61,280 ### ### 0.0
2000-Feb-02 Wed ### ### 2 ### 35,770 35,770 ### ### 0.0
2000-Feb-01 Tue ### ### ### ### 73,080 0 ### ### 0.0
2000-Jan-31 Mon ### ### ### ### 64.7 64.7 0.0
2000-Jan-28 Fri ### ### ### ### ### ### 0.0
2000-Jan-27 Thu ### ### ### ### 65.1 65.1 0.0
2000-Jan-25 Tue ### ### ### ### 68.1 68.1 0.0
2000-Jan-24 Mon ### ### ### ### ### ### 0.0
2000-Jan-21 Fri 2.049 ### 2.049 ### 24,546 25,147 63.3 63.3 0.0
2000-Jan-20 Thu ### ### ### ### 35,454 0 ### ### 0.0
2000-Jan-19 Wed ### ### ### ### 18,740 0 84.5 84.5 0.0
2000-Jan-18 Tue 2.025 ### 2.025 ### 22,140 ### 90.4 90.4 0.0
2000-Jan-17 Mon 2.2 2.2 2 2 1.4 1.4 0.1
2000-Jan-14 Fri 2.21 2.21 2.2 2.2 31.7 31.7 0.2
2000-Jan-13 Thu 2.2 2.24 2.2 2.21 38,674 85,856 ### ### 0.2
2000-Jan-12 Wed 2.25 2.25 2.2 2.2 33,723 ### ### ### 0.2
2000-Jan-11 Tue 2.26 2.26 2.24 2.26 ### ### ###

     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 2025-05-21 08:43:43 thru 2025-05-21 08:43:44 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000