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

Currently Thu 24-Mar-28 10:55:12 PM AEDT

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

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

(CHB) COCA-COLA HELLENIC BOTTLING COMPANY S.A Daily Prices...

     Prev Section TOC    Company Info for CHB    Limits Next Section


Company Details for (CHB) COCA-COLA HELLENIC BOTTLING COMPANY S.A

Listing Code CHB
Listing Name COCA-COLA HELLENIC BOTTLING COMPANY S.A
GICS Sector Food Beverage & Tobacco
ISIN Name COCA-COLA HELLENIC
ISIN Security CHESS DEPOSITARY INTERESTS
ISIN Code AU000000CHB2


Maximum Price date available .. Thursday 28th March 2024
Latest price with VOLUME for CHB .. Wednesday 26th August 2009

CHB 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 15.5 1 ###
MAX ### 282,380 ###


Font Format Legend

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


End of day Prices (full format),

76800 Days for (CHB) COCA-COLA HELLENIC BOTTLING COMPANY S.A
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
1.2604
2009-Sep-03 Thu 0 0 0 0 0 0.0
2009-Sep-02 Wed ### ### ### ### 0 0.0
2009-Sep-01 Tue ### ### ### ### 0 0.0
2009-Aug-31 Mon ### ### ### ### 0 0.0
2009-Aug-28 Fri ### ### ### ### 0 0.0
2009-Aug-27 Thu ### ### ### ### 0 0.0
2009-Aug-26 Wed 25.55 ### 25.27 ### 86,153 1,088,543 73.2 73.2 0.0
2009-Aug-25 Tue 25.7 25.7 ### 25.57 33.4 33.4 ###
2009-Aug-24 Mon ### 26.5 ### ### 282,380 ### ### ### 0.0
2009-Aug-21 Fri ### 26.5 ### ### 96.0 96.0 0.0
2009-Aug-20 Thu 18.5 24.51 18.5 ### 145,174 ### ### ### 0.0
2009-Aug-19 Wed 22.45 ### 22.2 22.7 76.0 76.0 ###
2009-Aug-18 Tue ### 24.41 23.41 ### 25.1 25.1 0.0
2009-Aug-17 Mon 24.2 24.2 24.2 24.2 79 ### ### ### 1.7
2009-Aug-14 Fri ### ### ### ### ### ### 0.0
2009-Aug-13 Thu 24.55 ### 24.55 ### 172 ### 71.9 71.9 0.0
2009-Aug-12 Wed 24.48 24.54 24.48 24.54 386 ### ### ### 1.8
2009-Aug-11 Tue ### 25 ### ### 952 ### ### ### 0.0
2009-Aug-10 Mon 24.56 25 24.56 25 2,051 50,823 ### ### 1.8
2009-Aug-07 Fri 24.5 24.5 24.5 24.5 ### ### 1.8
2009-Aug-06 Thu 25 25 25 25 2,320 ### ### ### 1.8
2009-Aug-05 Wed 24.5 24.5 24.5 24.5 78.4 78.4 1.8
2009-Aug-04 Tue 24.5 24.5 24.5 24.5 122 2,989 ### ### 1.8
2009-Aug-03 Mon 24 24 24 24 0 1.7
2009-Jul-31 Fri 24 24.5 24 24 1,380 ### 65.1 65.1 1.7
2009-Jul-30 Thu ### ### ### ### 1,478 0 ### ### 0.0
2009-Jul-29 Wed 22.7 ### 22.7 ### ### ### 0.0
2009-Jul-28 Tue 22.28 22.59 22.28 22.59 ### ### ###
2009-Jul-27 Mon ### ### ### ### ### ### 0.0
2009-Jul-24 Fri ### 24.5 ### 24.5 ### ### 1.8
2009-Jul-23 Thu ### ### ### ### ### ### 0.0
2009-Jul-22 Wed 24 24 ### ### 2,526 ### ### ### 0.0
2009-Jul-21 Tue ### ### ### ### 71.6 71.6 0.0
2009-Jul-20 Mon ### ### ### ### 7,443 0 ### ### 0.0
2009-Jul-17 Fri 23.5 23.5 23.5 23.5 645 15,157 75.8 75.8 1.7
2009-Jul-16 Thu 23 23.51 23 23.51 83.4 83.4 ###
2009-Jul-15 Wed 22 ### 20.5 ### 1,277 13,089 ### ### 0.0
2009-Jul-14 Tue ### 23.5 ### 23.4 1,623 19,070 76.3 76.3 ###
2009-Jul-13 Mon 23.5 23.5 23.5 23.5 81.4 81.4 1.7
2009-Jul-10 Fri ### ### ### ### 1,676 0 ### ### 0.0
2009-Jul-09 Thu 22.27 ### 22.27 ### 1,586 ### ### ### 0.0
2009-Jul-08 Wed ### 22.2 ### 22.2 74.7 74.7 1.6
2009-Jul-07 Tue ### ### ### ### 1,482 0 77.9 77.9 0.0
2009-Jul-06 Mon 24 24 24 24 679 ### ### ### 1.7
2009-Jul-03 Fri 24 24 24 24 0 1.7
2009-Jul-02 Thu 21 ### 21 24 14,926 156,723 ### ### 1.7
2009-Jul-01 Wed 20.81 20.81 20.81 20.81 0 ###
2009-Jun-30 Tue 20.71 21 20.71 20.81 872 18,185 71.7 71.7 ###
2009-Jun-29 Mon 20.55 20.55 20.55 20.55 79.5 79.5 1.5
2009-Jun-26 Fri 22 22 22 22 0 ###
2009-Jun-25 Thu 22 22 22 22 0 ###
2009-Jun-24 Wed 22 22 22 22 252 5,544 ### ### ###
2009-Jun-23 Tue 22.5 22.5 22.5 22.5 80.6 80.6 1.6
2009-Jun-22 Mon 23 23 23 23 25 575 ### ### 1.6
2009-Jun-19 Fri 22.75 24 22.72 24 1,243 ### ### ### 1.7
2009-Jun-18 Thu 22.5 22.5 22.5 22.5 489 ### 75.4 75.4 1.6
2009-Jun-17 Wed 22.51 24 22.51 24 94.7 94.7 1.7
2009-Jun-16 Tue 22.55 23.5 22.51 22.81 1,429 32,874 82.0 82.0 ###
2009-Jun-15 Mon 23 ### 23 23.53 84.0 84.0 ###
2009-Jun-12 Fri 23.5 23.5 23 23 148 3,441 ### ### 1.6
2009-Jun-11 Thu 22.52 ### 22.52 ### ### ### 0.0
2009-Jun-10 Wed 23.4 23.5 23.4 23.5 845 ### 68.1 68.1 1.7
2009-Jun-09 Tue 23.45 23.45 23.45 23.45 ### ### 1.7
2009-Jun-05 Fri ### 24 ### 23.2 73.5 73.5 1.7
2009-Jun-04 Thu 21.5 23 21.5 23 4,749 ### 94.2 94.2 1.6
2009-Jun-03 Wed 21.5 22.51 21.5 22.51 2,357 ### 86.0 86.0 1.6
2009-Jun-02 Tue ### 21.5 ### 21.5 91.7 91.7 1.5
2009-Jun-01 Mon 22 22 22 22 0 ###
2009-May-29 Fri 22 22 22 22 0 ###
2009-May-28 Thu 22 22 22 22 0 ###
2009-May-27 Wed 22 22 22 22 ### ### ###
2009-May-26 Tue 22 22 22 22 159 ### 70.3 70.3 ###
2009-May-25 Mon 24 24 24 24 0 1.7
2009-May-22 Fri 24 24 24 24 0 1.7
2009-May-21 Thu 24 24 24 24 70.4 70.4 1.7
2009-May-20 Wed 20.2 20.2 20.2 20.2 74.2 74.2 1.4
2009-May-19 Tue 21 21 21 21 ### ### 1.5
2009-May-18 Mon 20.5 20.5 20.5 20.5 79 ### 78.3 78.3 1.5
2009-May-15 Fri ### ### ### ### 0 0.0
2009-May-14 Thu 20.2 ### 20.2 ### ### ### 0.0
2009-May-13 Wed ### ### ### ### 70.4 70.4 0.0
2009-May-12 Tue 20.2 20.2 20.2 20.2 327 ### 74.6 74.6 1.4
2009-May-11 Mon 20.2 20.2 20.2 20.2 0 1.4
2009-May-08 Fri ### ### 20.2 20.2 2.7 2.7 1.4
2009-May-07 Thu 20.21 20.21 20.2 20.2 ### ### 1.4
2009-May-06 Wed 21 21 21 21 0 1.5
2009-May-05 Tue 21 21 21 21 0 1.5
2009-May-04 Mon 21 21 21 21 0 1.5
2009-May-01 Fri 21 21 21 21 0 1.5
2009-Apr-30 Thu 21 21 21 21 ### ### 1.5
2009-Apr-29 Wed 20 20 20 20 0 1.4
2009-Apr-28 Tue 20 20 20 20 70.1 70.1 1.4
2009-Apr-27 Mon 20 20 20 20 0 1.4
2009-Apr-24 Fri 20 20 20 20 0 1.4
2009-Apr-23 Thu 20 20 20 20 489 9,780 ### ### 1.4
2009-Apr-22 Wed ### ### ### ### 0 0.0
2009-Apr-21 Tue ### ### 19.5 ### 1,480 ### 74.0 74.0 0.0
2009-Apr-20 Mon 19.5 19.5 19.5 19.5 0 1.4
2009-Apr-17 Fri 19.5 19.5 19.5 19.5 0 1.4
2009-Apr-16 Thu 19.5 19.5 19.5 19.5 0 1.4
2009-Apr-15 Wed ### 19.5 ### 19.5 122 1,189 ### ### 1.4
2009-Apr-14 Tue ### 20 ### 20 256 ### 88.2 88.2 1.4
2009-Apr-09 Thu ### ### ### ### 7,579 0 63.2 63.2 0.0
2009-Apr-08 Wed ### ### ### ### 157 0 79.6 79.6 0.0
2009-Apr-07 Tue 20 20 20 20 77.1 77.1 1.4
2009-Apr-06 Mon ### ### ### ### 0 0.0
2009-Apr-03 Fri ### ### ### ### 0 0.0
2009-Apr-02 Thu ### ### ### ### ### ### 0.0
2009-Apr-01 Wed ### 17.5 ### 17.5 146 1,277 80.4 80.4 1.3
2009-Mar-31 Tue ### ### ### ### 0 0.0
2009-Mar-30 Mon ### ### ### ### ### ### 0.0
2009-Mar-27 Fri ### ### ### ### 0 0.0
2009-Mar-26 Thu ### ### ### ### 0 0.0
2009-Mar-25 Wed ### ### ### ### ### ### 0.0
2009-Mar-24 Tue ### ### ### ### 0 0.0
2009-Mar-23 Mon ### ### ### ### ### ### 0.0
2009-Mar-20 Fri ### ### ### ### 0 0.0
2009-Mar-19 Thu ### ### ### ### ### ### 0.0
2009-Mar-18 Wed 15.5 15.5 15.5 15.5 ### ### 1.1
2009-Mar-17 Tue 15.51 15.51 15.5 15.5 23.1 23.1 1.1
2009-Mar-16 Mon ### ### ### ### 0 0.0
2009-Mar-13 Fri ### ### ### ### 60.1 60.1 0.0
2009-Mar-12 Thu ### ### ### ### 0 0.0
2009-Mar-11 Wed 16.5 ### 16.5 ### ### ### 0.0
2009-Mar-10 Tue 16.5 16.5 16.5 16.5 53 874 72.9 72.9 1.2
2009-Mar-09 Mon ### ### ### ### 0 0.0
2009-Mar-06 Fri ### ### ### ### ### ### 0.0
2009-Mar-05 Thu ### ### ### ### 0 0.0
2009-Mar-04 Wed ### ### ### ### 0 0.0
2009-Mar-03 Tue ### ### ### ### 74.5 74.5 0.0
2009-Mar-02 Mon ### ### ### ### 75 0 ### ### 0.0
2009-Feb-27 Fri ### ### ### ### 0 0.0
2009-Feb-26 Thu ### ### ### ### 252 0 ### ### 0.0
2009-Feb-25 Wed ### ### ### ### ### ### 0.0
2009-Feb-24 Tue ### ### ### ### 0 0.0
2009-Feb-23 Mon ### ### ### ### 45 0 79.0 79.0 0.0
2009-Feb-20 Fri ### ### ### ### 78.4 78.4 0.0
2009-Feb-19 Thu ### ### ### ### ### ### 0.0
2009-Feb-18 Wed ### ### ### ### 0 0.0
2009-Feb-17 Tue ### ### ### ### 0 0.0
2009-Feb-16 Mon ### ### ### ### ### ### 0.0
2009-Feb-13 Fri ### ### ### ### 0 0.0
2009-Feb-12 Thu ### 21 ### ### 1,374 14,427 7.6 7.6 0.0
2009-Feb-11 Wed ### ### ### ### 0 0.0
2009-Feb-10 Tue ### ### ### ### 75.8 75.8 0.0
2009-Feb-09 Mon ### ### ### ### 0 0.0
2009-Feb-06 Fri ### ### ### ### 286 0 ### ### 0.0
2009-Feb-05 Thu ### ### ### ### 283 0 ### ### 0.0
2009-Feb-04 Wed 21 21 21 21 0 1.5
2009-Feb-03 Tue 21 21 21 21 0 1.5
2009-Feb-02 Mon 21 21 21 21 0 1.5
2009-Jan-30 Fri 21 21 21 21 3 ### 66.9 66.9 1.5
2009-Jan-29 Thu 20 20 20 20 ### ### 1.4
2009-Jan-28 Wed 18.8 18.8 18.8 18.8 0 1.3
2009-Jan-27 Tue 18.8 18.8 18.8 18.8 75.1 75.1 1.3
2009-Jan-23 Fri ### ### ### ### 79 0 ### ### 0.0
2009-Jan-22 Thu 18.8 18.8 18.8 18.8 0 1.3
2009-Jan-21 Wed 18.8 18.8 18.8 18.8 76.0 76.0 1.3
2009-Jan-20 Tue 18.75 18.75 18.75 18.75 0 ###
2009-Jan-19 Mon 18.75 18.75 18.75 18.75 180 3,375 77.2 77.2 ###
2009-Jan-16 Fri 18.8 18.8 18.8 18.8 0 1.3
2009-Jan-15 Thu 18.8 18.8 18.8 18.8 81.0 81.0 1.3
2009-Jan-14 Wed 19.5 19.5 19.5 19.5 0 1.4
2009-Jan-13 Tue 19.5 19.5 19.5 19.5 0 1.4
2009-Jan-12 Mon ### 19.5 ### 19.5 20,072 ### 94.4 94.4 1.4
2009-Jan-09 Fri ### ### ### ### 0 0.0
2009-Jan-08 Thu ### ### ### ### 0 0.0
2009-Jan-07 Wed ### ### ### ### 64.8 64.8 0.0
2009-Jan-06 Tue 17.54 17.54 17.54 17.54 64.9 64.9 1.3
2009-Jan-05 Mon 17.51 17.51 17.51 17.51 277 4,850 ### ### ###
2009-Jan-02 Fri ### ### ### ### 0 0.0
2008-Dec-31 Wed ### ### ### ### 78 0 ### ### 0.0
2008-Dec-30 Tue ### ### ### ### 61.2 61.2 0.0
2008-Dec-29 Mon 19.49 19.5 19.49 19.5 67.7 67.7 1.4
2008-Dec-24 Wed 19.5 19.5 19.5 19.5 56 ### 63.7 63.7 1.4
2008-Dec-23 Tue 19.5 19.5 19.5 19.5 0 1.4
2008-Dec-22 Mon 19.5 19.5 19.5 19.5 0 1.4
2008-Dec-19 Fri 19.5 19.5 19.5 19.5 ### ### 1.4
2008-Dec-18 Thu 19.5 19.5 19.5 19.5 ### ### 1.4
2008-Dec-17 Wed 19.5 19.5 19.5 19.5 0 1.4
2008-Dec-16 Tue 19.5 19.5 19.5 19.5 76.7 76.7 1.4
2008-Dec-15 Mon 19.5 19.5 19.5 19.5 0 1.4
2008-Dec-12 Fri 19.5 19.5 19.5 19.5 ### ### 1.4
2008-Dec-11 Thu 19.5 19.5 19.5 19.5 ### ### 1.4
2008-Dec-10 Wed 19.5 19.5 19.5 19.5 66.9 66.9 1.4
2008-Dec-09 Tue 19.5 19.5 19.5 19.5 0 1.4
2008-Dec-08 Mon 19.5 19.5 19.5 19.5 158 3,081 69.4 69.4 1.4
2008-Dec-05 Fri 20 20 20 20 ### ### 1.4
2008-Dec-04 Thu 20 20 20 20 0 1.4
2008-Dec-03 Wed 20 20 20 20 ### ### 1.4
2008-Dec-02 Tue 20 20 20 20 0 1.4
2008-Dec-01 Mon 20 20 20 20 0 1.4
2008-Nov-28 Fri 20 20 20 20 0 1.4
2008-Nov-27 Thu 20 20 20 20 0 1.4
2008-Nov-26 Wed 20 20 20 20 0 1.4
2008-Nov-25 Tue 20 20 20 20 0 1.4
2008-Nov-24 Mon 20 20 20 20 ### ### 1.4
2008-Nov-21 Fri ### ### ### ### 0 0.0
2008-Nov-20 Thu ### ### ### ### 88 0 78.2 78.2 0.0
2008-Nov-19 Wed 20 20 ### ### 520 ### ### ### 0.0
2008-Nov-18 Tue 20 20 20 20 7 140 ### ### 1.4
2008-Nov-17 Mon ### ### 20 20 170 ### ### ### 1.4
2008-Nov-14 Fri 21 21 21 21 23 483 ### ### 1.5
2008-Nov-13 Thu 21 21 21 21 ### ### 1.5
2008-Nov-12 Wed 20.51 20.51 20.51 20.51 74.7 74.7 ###
2008-Nov-11 Tue 20.5 20.5 20.5 20.5 0 1.5
2008-Nov-10 Mon 20.5 20.5 20.5 20.5 0 1.5
2008-Nov-07 Fri 20.5 20.5 20.5 20.5 70.9 70.9 1.5
2008-Nov-06 Thu 20 20 20 20 0 1.4
2008-Nov-05 Wed 20 20 20 20 66.3 66.3 1.4
2008-Nov-04 Tue 20.5 20.5 20.5 20.5 250 5,125 67.2 67.2 1.5
2008-Nov-03 Mon 18.55 18.55 18.55 18.55 0 1.3
2008-Oct-31 Fri 18.55 18.55 18.55 18.55 0 1.3
2008-Oct-30 Thu 18.55 18.55 18.55 18.55 27 ### 62.7 62.7 1.3
2008-Oct-29 Wed 18.5 18.5 18.5 18.5 0 ###
2008-Oct-28 Tue 18.5 18.5 18.5 18.5 0 ###
2008-Oct-27 Mon 18.5 18.5 18.5 18.5 0 ###
2008-Oct-24 Fri 18.5 18.5 18.5 18.5 0 ###
2008-Oct-23 Thu 18.5 18.5 18.5 18.5 175 ### ### ### ###
2008-Oct-22 Wed ### ### 18.5 18.5 78 721 28.5 28.5 ###
2008-Oct-21 Tue ### ### ### ### 570 0 67.6 67.6 0.0
2008-Oct-20 Mon ### ### ### ### 225 0 ### ### 0.0
2008-Oct-17 Fri ### ### ### ### ### ### 0.0
2008-Oct-16 Thu ### ### ### ### 0 0.0
2008-Oct-15 Wed ### ### ### ### 0 0.0
2008-Oct-14 Tue ### ### ### ### ### ### 0.0
2008-Oct-13 Mon ### ### 18.79 ### 1,320 ### 62.9 62.9 0.0
2008-Oct-10 Fri ### ### ### ### 86.0 86.0 0.0
2008-Oct-09 Thu ### ### ### 20 683 0 ### ### 1.4
2008-Oct-08 Wed 23 23 23 23 0 1.6
2008-Oct-07 Tue 23 23 23 23 0 1.6
2008-Oct-06 Mon 23 23 23 23 0 1.6
2008-Oct-03 Fri 23 23 23 23 0 1.6
2008-Oct-02 Thu 23 23 23 23 4 ### 78.4 78.4 1.6
2008-Oct-01 Wed ### ### ### ### 50 0 73.5 73.5 0.0
2008-Sep-30 Tue 23 23 23 23 157 ### ### ### 1.6
2008-Sep-29 Mon 23 23 23 23 0 1.6
2008-Sep-26 Fri ### ### 23 23 ### ### 1.6
2008-Sep-25 Thu 26 26 26 26 20 520 ### ### 1.9
2008-Sep-24 Wed 26 26 26 26 0 1.9
2008-Sep-23 Tue 26 26 26 26 ### ### 1.9
2008-Sep-22 Mon ### ### ### ### 50 0 ### ### 0.0
2008-Sep-19 Fri 24.23 27 24.23 27 94.2 94.2 1.9
2008-Sep-18 Thu 24.21 24.21 24.21 24.21 73 ### ### ### ###
2008-Sep-17 Wed 27 27 27 27 0 1.9
2008-Sep-16 Tue ### 27 ### 27 256 3,456 ### ### 1.9
2008-Sep-15 Mon 27 27 27 27 0 1.9
2008-Sep-12 Fri 27 27 27 27 ### ### 1.9
2008-Sep-11 Thu 28 28 28 28 80.7 80.7 2.0
2008-Sep-10 Wed ### ### ### ### 0 0.0
2008-Sep-09 Tue ### ### ### ### 0 0.0
2008-Sep-08 Mon ### ### ### ### 62.2 62.2 0.0
2008-Sep-05 Fri ### ### 25 25 789 ### 29.7 29.7 1.8
2008-Sep-04 Thu 27 27 27 27 0 1.9
2008-Sep-03 Wed 27 27 27 27 75.5 75.5 1.9
2008-Sep-02 Tue 27 27 27 27 0 1.9
2008-Sep-01 Mon 27 27 27 27 1,351 36,477 67.5 67.5 1.9
2008-Aug-29 Fri 27 27 27 27 ### ### 1.9
2008-Aug-28 Thu ### ### ### ### 0 0.0
2008-Aug-27 Wed ### ### ### ### 71.1 71.1 0.0
2008-Aug-26 Tue 29.2 ### 29.2 ### 327 4,774 83.4 83.4 0.0
2008-Aug-25 Mon 29 29 29 29 0 ###
2008-Aug-22 Fri ### 29 ### 29 646 ### ### ### ###
2008-Aug-21 Thu 24.57 28.5 24.57 ### 482 12,789 ### ### 0.0
2008-Aug-20 Wed 24.5 24.5 24.5 24.5 0 1.8
2008-Aug-19 Tue 24.5 24.5 24.5 24.5 ### ### 1.8
2008-Aug-18 Mon ### ### ### ### 0 0.0
2008-Aug-15 Fri ### ### ### ### 0 0.0
2008-Aug-14 Thu ### ### ### ### 0 0.0
2008-Aug-13 Wed ### ### ### ### 0 0.0
2008-Aug-12 Tue ### ### ### ### 0 0.0
2008-Aug-11 Mon ### ### ### ### 0 0.0
2008-Aug-08 Fri ### ### ### ### 0 0.0
2008-Aug-07 Thu ### ### ### ### 70.6 70.6 0.0
2008-Aug-06 Wed ### ### ### ### 0 0.0
2008-Aug-05 Tue ### ### ### ### 84 0 ### ### 0.0
2008-Aug-04 Mon 24 24 24 24 ### ### 1.7
2008-Aug-01 Fri 0 0 0 0 0 0.0
2008-Jul-31 Thu 25 25 24 24 ### ### 1.7
2008-Jul-30 Wed 0 0 0 0 0 0.0
2008-Jul-29 Tue ### ### ### ### 79 0 76.2 76.2 0.0
2008-Jul-28 Mon 0 0 0 0 0 0.0
2008-Jul-25 Fri 0 0 0 0 0 0.0
2008-Jul-24 Thu ### ### ### ### 348 0 ### ### 0.0
2008-Jul-23 Wed 0 0 0 0 0 0.0
2008-Jul-22 Tue ### ### 24 24 241 ### 31.4 31.4 1.7
2008-Jul-21 Mon 25.23 25.23 25.23 25.23 225 5,676 ### ### 1.8
2008-Jul-18 Fri 25.23 25.23 25.23 25.23 225 5,676 ### ### 1.8
2008-Jul-17 Thu 25.27 25.27 ### ### 323 4,081 8.8 8.8 0.0
2008-Jul-16 Wed 0 0 0 0 0 0.0
2008-Jul-15 Tue 25.5 25.5 25.5 25.5 159 4,054 81.1 81.1 ###
2008-Jul-14 Mon 0 0 0 0 0 0.0
2008-Jul-11 Fri 0 0 0 0 0 0.0
2008-Jul-10 Thu 25.26 25.26 25.26 25.26 274 6,921 73.4 73.4 1.8
2008-Jul-09 Wed 0 0 0 0 0 0.0
2008-Jul-08 Tue 26.29 26.5 26 26.5 247 6,483 ### ### 1.9
2008-Jul-07 Mon 26 26.26 26 26.26 80.1 80.1 1.9
2008-Jul-04 Fri 26.26 26.26 24 24 471 ### ### ### 1.7
2008-Jul-03 Thu 28 28 28 28 129 ### 77.0 77.0 2.0
2008-Jul-02 Wed 28 28 28 28 ### ### 2.0
2008-Jul-01 Tue 28.2 28.2 28.2 28.2 0 2.0
2008-Jun-30 Mon 28.2 28.2 28.2 28.2 ### ### 2.0
2008-Jun-27 Fri ### 30.25 28 28 179 ### ### ### 2.0
2008-Jun-26 Thu 30.25 30.25 30.25 30.25 20 ### 63.9 63.9 ###
2008-Jun-25 Wed 30.5 30.5 30.5 30.5 0 2.2
2008-Jun-24 Tue ### 30.5 ### 30.5 841 12,825 ### ### 2.2
2008-Jun-23 Mon 29.8 ### 29.8 ### ### ### 0.0
2008-Jun-20 Fri ### ### 29 29 244 ### 0.3 0.3 ###
2008-Jun-19 Thu 43.57 43.57 43.57 43.57 0 3.1
2008-Jun-18 Wed 43.57 43.57 43.57 43.57 0 3.1
2008-Jun-17 Tue 43.57 43.57 43.57 43.57 0 3.1
2008-Jun-16 Mon ### ### 40 43.57 776 15,520 ### ### 3.1
2008-Jun-13 Fri 43.81 43.81 43.81 43.81 72.2 72.2 ###
2008-Jun-12 Thu 43.81 43.81 43.81 43.81 281 ### ### ### ###
2008-Jun-11 Wed ### ### ### ### ### ### 0.0
2008-Jun-10 Tue 43.81 43.81 43.81 43.81 77.9 77.9 ###
2008-Jun-06 Fri 43.81 43.81 43.81 43.81 72.2 72.2 ###
2008-Jun-05 Thu 43.81 43.81 43.81 43.81 673 29,484 75.9 75.9 ###
2008-Jun-04 Wed 43.8 43.8 43.8 43.8 ### ### 3.1
2008-Jun-03 Tue 46 46 46 46 0 3.3
2008-Jun-02 Mon ### 46 41.23 46 1,758 76,675 92.9 92.9 3.3
2008-May-30 Fri 44 44 44 44 ### ### 3.1
2008-May-29 Thu ### ### 44 44 35.3 35.3 3.1
2008-May-28 Wed ### ### ### ### 75.8 75.8 0.0
2008-May-27 Tue 45 45 45 45 0 3.2
2008-May-26 Mon 45 45 45 45 0 3.2
2008-May-23 Fri 43.5 45 ### 45 579 13,027 ### ### 3.2
2008-May-22 Thu 43 43.5 43 43.5 ### ### 3.1
2008-May-21 Wed 46.51 46.51 46.51 46.51 0 3.3
2008-May-20 Tue 46.51 46.51 46.51 46.51 0 3.3
2008-May-19 Mon 46.51 46.51 46.51 46.51 0 3.3
2008-May-16 Fri 46.74 46.74 46.51 46.51 426 ### ### ### 3.3
2008-May-15 Thu ### ### ### ### 78 0 65.0 65.0 0.0
2008-May-14 Wed 44.81 44.81 44.81 44.81 65.8 65.8 ###
2008-May-13 Tue 44.81 44.81 44.81 44.81 0 ###
2008-May-12 Mon 44.81 44.81 44.81 44.81 68.4 68.4 ###
2008-May-09 Fri 44.82 44.82 44.82 44.82 0 ###
2008-May-08 Thu 44.82 44.82 44.82 44.82 0 ###
2008-May-07 Wed 44.82 44.82 44.82 44.82 0 ###
2008-May-06 Tue 44.82 44.82 44.82 44.82 0 ###
2008-May-05 Mon 44.82 44.82 44.82 44.82 ### ### ###
2008-May-02 Fri 44 44.81 44 44.81 442 19,627 ### ### ###
2008-May-01 Thu 43.86 43.86 43.86 43.86 7 ### 67.3 67.3 3.1
2008-Apr-30 Wed ### ### ### ### 0 0.0
2008-Apr-29 Tue ### ### ### ### 70.4 70.4 0.0
2008-Apr-28 Mon 47 47 47 47 0 3.4
2008-Apr-24 Thu ### ### ### 47 928 0 ### ### 3.4
2008-Apr-23 Wed 48 48 48 48 0 3.4
2008-Apr-22 Tue 48 48 48 48 0 3.4
2008-Apr-21 Mon 48 48 48 48 0 3.4
2008-Apr-18 Fri 49.5 49.5 48 48 13.1 13.1 3.4
2008-Apr-17 Thu ### 47 ### 47 176 ### 96.7 96.7 3.4
2008-Apr-16 Wed 45 45 45 45 0 3.2
2008-Apr-15 Tue 45 45 45 45 0 3.2
2008-Apr-14 Mon 45 45 45 45 47 ### 74.8 74.8 3.2
2008-Apr-11 Fri 43.43 43.43 43.43 43.43 6 ### 71.0 71.0 3.1
2008-Apr-10 Thu 47.85 47.85 47.85 47.85 726 ### ### ### 3.4
2008-Apr-09 Wed 47.85 47.85 47.85 47.85 78 ### 74.6 74.6 3.4
2008-Apr-08 Tue 48 48 48 48 ### ### 3.4
2008-Apr-07 Mon 48 48 48 48 0 3.4
2008-Apr-04 Fri 47 48 45 48 1,429 66,448 ### ### 3.4
2008-Apr-03 Thu 50 50 50 50 47 2,350 ### ### ###
2008-Apr-02 Wed 49 50 49 49.5 573 ### 77.7 77.7 3.5
2008-Apr-01 Tue 48 48 48 48 547 26,256 ### ### 3.4
2008-Mar-31 Mon 45 45 45 45 0 3.2
2008-Mar-28 Fri 45 45 45 45 0 3.2
2008-Mar-27 Thu ### 45 ### 45 92.5 92.5 3.2
2008-Mar-26 Wed 44.8 45 44.8 45 71 3,187 ### ### 3.2
2008-Mar-25 Tue 45.5 45.5 45.5 45.5 0 3.3
2008-Mar-20 Thu 45.5 45.5 45.5 45.5 0 3.3
2008-Mar-19 Wed 45.4 45.5 45.4 45.5 69.6 69.6 3.3
2008-Mar-18 Tue 47.79 47.79 47.79 47.79 0 ###
2008-Mar-17 Mon 47.79 47.79 47.79 47.79 0 ###
2008-Mar-14 Fri 47.79 47.79 47.79 47.79 0 ###
2008-Mar-13 Thu 47.79 47.79 47.79 47.79 0 ###
2008-Mar-12 Wed ### 47.79 ### 47.79 ### ### ###
2008-Mar-11 Tue ### 47.5 ### 47.5 ### ### 3.4
2008-Mar-10 Mon ### ### ### ### 42 0 77.9 77.9 0.0
2008-Mar-07 Fri 44.28 47.75 44.28 47.75 1,070 ### 96.0 96.0 ###
2008-Mar-06 Thu 47 ### 47 ### ### ### 0.0
2008-Mar-05 Wed 47 ### 47 ### ### ### 0.0
2008-Mar-04 Tue 46.5 ### ### ### ### ### 0.0
2008-Mar-03 Mon ### ### ### ### ### ### 0.0
2008-Feb-29 Fri 45 46 45 46 3,950 179,725 80.3 80.3 3.3
2008-Feb-28 Thu ### ### ### ### 41 0 70.8 70.8 0.0
2008-Feb-27 Wed 44 48 44 ### ### ### 0.0
2008-Feb-26 Tue 44 44 44 44 45 1,980 ### ### 3.1
2008-Feb-25 Mon ### ### ### ### 746 0 91.8 91.8 0.0
2008-Feb-22 Fri 44 44 ### ### ### ### 0.0
2008-Feb-21 Thu 44 44 44 44 69.5 69.5 3.1
2008-Feb-20 Wed ### ### ### ### 0 0.0
2008-Feb-19 Tue ### ### ### ### 0 0.0
2008-Feb-18 Mon ### ### ### ### 0 0.0
2008-Feb-15 Fri ### ### ### ### 177 0 83.7 83.7 0.0
2008-Feb-14 Thu 42 42 42 42 ### ### 3.0
2008-Feb-13 Wed ### ### ### ### 328 0 74.0 74.0 0.0
2008-Feb-12 Tue 0 0 0 0 0 0.0
2008-Feb-11 Mon 41.58 41.58 40 ### ### ### 0.0
2008-Feb-08 Fri 0 0 0 0 0 0.0
2008-Feb-07 Thu 48 48 48 48 150 ### ### ### 3.4
2008-Feb-06 Wed 0 0 0 0 0 0.0
2008-Feb-05 Tue 0 0 0 0 0 0.0
2008-Feb-04 Mon 0 0 0 0 0 0.0
2008-Feb-01 Fri ### ### ### ### 24 0 ### ### 0.0
2008-Jan-31 Thu 46 ### ### ### 25.3 25.3 0.0
2008-Jan-30 Wed 0 0 0 0 0 0.0
2008-Jan-29 Tue 50.5 50.5 45 45 2.0 2.0 3.2
2008-Jan-25 Fri ### 40.25 ### 40.24 720 ### 47.3 47.3 2.9
2008-Jan-24 Thu ### ### ### ### ### ### 0.0
2008-Jan-23 Wed ### ### ### ### 58.5 58.5 0.0
2008-Jan-22 Tue 41.5 41.5 ### ### 2,659 55,174 ### ### 0.0
2008-Jan-21 Mon 0 0 0 0 0 0.0
2008-Jan-18 Fri 42 42 42 42 157 ### ### ### 3.0
2008-Jan-17 Thu ### ### ### ### 69.1 69.1 0.0
2008-Jan-16 Wed ### ### 46.21 46.21 ### ### ###
2008-Jan-15 Tue 0 0 0 0 0 0.0
2008-Jan-14 Mon 51 51 50.5 50.5 ### ### 3.6
2008-Jan-11 Fri ### ### ### ### 241 0 80.6 80.6 0.0
2008-Jan-10 Thu 52 52 ### ### 26.6 26.6 0.0
2008-Jan-09 Wed ### 51.75 ### 51.75 ### ### ###
2008-Jan-08 Tue 50.51 51 50.51 51 82.3 82.3 3.6
2008-Jan-07 Mon 48 50.5 48 50.5 94.6 94.6 3.6
2008-Jan-04 Fri 0 0 0 0 0 0.0
2008-Jan-03 Thu 46.21 46.22 46.21 46.22 ### ### ###
2008-Jan-02 Wed 46.21 46.21 46.21 46.21 48 ### ### ### ###
2007-Dec-31 Mon 0 0 0 0 0 0.0
2007-Dec-28 Fri 46.21 46.21 46.21 46.21 88 ### ### ### ###
2007-Dec-27 Thu 46.22 46.22 46.22 46.22 424 ### 66.2 66.2 ###
2007-Dec-24 Mon 46.22 46.22 46.22 46.22 ### ### ###
2007-Dec-21 Fri 46.25 46.25 46.25 46.25 64.1 64.1 ###
2007-Dec-20 Thu 46.22 46.22 46.22 46.22 ### ### ###
2007-Dec-19 Wed 46.21 46.21 46.21 46.21 ### ### ###
2007-Dec-18 Tue ### ### ### ### 1,243 0 72.3 72.3 0.0
2007-Dec-17 Mon 48 48 46 ### ### ### 0.0
2007-Dec-14 Fri 0 0 0 0 0 0.0
2007-Dec-13 Thu 51 51 50 50 449 22,674 20.4 20.4 ###
2007-Dec-12 Wed 49 49 49 49 48 2,352 ### ### 3.5
2007-Dec-11 Tue ### ### 49 49 36.6 36.6 3.5
2007-Dec-10 Mon 49.5 49.5 49 49 30.2 30.2 3.5
2007-Dec-07 Fri ### 49 ### 49 ### ### 3.5
2007-Dec-06 Thu ### 48.5 ### 48.5 ### ### 3.5
2007-Dec-05 Wed ### ### ### ### 68.6 68.6 0.0
2007-Dec-04 Tue 0 0 0 0 0 0.0
2007-Dec-03 Mon 41.82 45 41.82 ### 148 6,424 ### ### 0.0
2007-Nov-30 Fri 42 42 41.81 41.81 272 ### 28.5 28.5 ###
2007-Nov-29 Thu ### 41.27 ### 41.27 220 ### 75.8 75.8 2.9
2007-Nov-28 Wed 42 44.5 ### ### 22.1 22.1 0.0
2007-Nov-27 Tue ### ### ### ### ### ### 0.0
2007-Nov-26 Mon ### 36.73 ### 36.73 357 6,556 ### ### ###
2007-Nov-23 Fri 0 0 0 0 0 0.0
2007-Nov-22 Thu 49 49 49 49 273 13,377 75.9 75.9 3.5
2007-Nov-21 Wed ### ### 50 50 13.5 13.5 ###
2007-Nov-20 Tue ### ### ### ### ### ### 0.0
2007-Nov-19 Mon 0 0 0 0 0 0.0
2007-Nov-16 Fri 0 0 0 0 0 0.0
2007-Nov-15 Thu ### ### ### ### 0 0.0
2007-Nov-14 Wed 0 0 0 0 0 0.0
2007-Nov-13 Tue ### ### ### ### 67.7 67.7 0.0
2007-Nov-12 Mon ### ### ### ### ### ### 0.0
2007-Nov-09 Fri ### ### ### ### 66.8 66.8 0.0
2007-Nov-08 Thu ### ### ### ### ### ### 0.0
2007-Nov-07 Wed ### ### ### ### ### ### 0.0
2007-Nov-06 Tue ### ### ### ### ### ### 0.0
2007-Nov-05 Mon ### ### ### ### 372 0 80.7 80.7 0.0
2007-Nov-02 Fri ### ### ### ### 61.3 61.3 0.0
2007-Nov-01 Thu ### ### ### ### 527 0 58.8 58.8 0.0
2007-Oct-31 Wed ### ### ### ### ### ### 0.0
2007-Oct-30 Tue 63.51 63.51 63.51 63.51 243 ### ### ### ###
2007-Oct-29 Mon ### ### 63.45 63.45 322 ### ### ### 4.5
2007-Oct-26 Fri 63.55 63.55 63.53 63.53 ### ### 4.5
2007-Oct-25 Thu 63.41 63.41 63.41 63.41 42 ### 70.3 70.3 ###
2007-Oct-24 Wed ### ### ### 63.45 1,320 0 ### ### 4.5
2007-Oct-23 Tue ### ### ### ### 223 0 60.6 60.6 0.0
2007-Oct-22 Mon ### ### ### ### 25 0 ### ### 0.0
2007-Oct-19 Fri 56.58 ### 56.58 ### 1,687 47,725 ### ### 0.0
2007-Oct-18 Thu 56.71 ### 56.71 ### ### ### 0.0
2007-Oct-17 Wed 56.57 56.57 56.57 56.57 52 2,941 ### ### ###
2007-Oct-16 Tue 56.56 56.56 56.56 56.56 452 ### 66.6 66.6 ###
2007-Oct-15 Mon 0 0 0 0 0 0.0
2007-Oct-12 Fri 56.55 ### 56.55 ### 174 ### ### ### 0.0
2007-Oct-11 Thu ### ### ### ### 61.1 61.1 0.0
2007-Oct-10 Wed 57 ### ### 57 226 0 ### ### ###
2007-Oct-09 Tue ### ### ### ### 221 0 ### ### 0.0
2007-Oct-08 Mon 60.56 60.56 ### ### ### ### 0.0
2007-Oct-05 Fri 0 0 0 0 0 0.0
2007-Oct-04 Thu ### ### 60.52 60.56 ### ### 4.3
2007-Oct-03 Wed 60.26 ### 60.26 ### 747 ### 69.1 69.1 0.0
2007-Oct-02 Tue ### 60.21 ### 60.21 86 2,589 ### ### ###
2007-Oct-01 Mon ### ### ### ### ### ### 0.0
2007-Sep-28 Fri ### ### ### ### 82 0 59.6 59.6 0.0
2007-Sep-27 Thu 0 0 0 0 0 0.0
2007-Sep-26 Wed 58 59 58 ### ### ### 0.0
2007-Sep-25 Tue ### ### ### ### 64.4 64.4 0.0
2007-Sep-24 Mon 55.78 ### 55.78 ### 52 1,450 ### ### 0.0
2007-Sep-21 Fri 0 0 0 0 0 0.0
2007-Sep-20 Thu 0 0 0 0 0 0.0
2007-Sep-19 Wed ### ### ### ### 244 0 68.0 68.0 0.0
2007-Sep-18 Tue ### ### ### ### 354 0 80.0 80.0 0.0
2007-Sep-17 Mon ### 54.75 ### 54.75 ### ### ###
2007-Sep-14 Fri 54.5 54.5 54.5 54.5 ### ### 3.9
2007-Sep-13 Thu 53.51 ### 53.51 54 227 6,073 79.9 79.9 3.9
2007-Sep-12 Wed ### ### ### ### 75.8 75.8 0.0
2007-Sep-11 Tue 59 59.5 59 59.5 1,155 ### ### ### 4.3
2007-Sep-10 Mon ### ### ### ### 443 0 66.3 66.3 0.0
2007-Sep-07 Fri 55 55 55 55 84 4,620 ### ### 3.9
2007-Sep-06 Thu 55 56.5 55 56.5 47 2,620 85.9 85.9 4.0
2007-Sep-05 Wed 55 55 55 55 72.1 72.1 3.9
2007-Sep-04 Tue 56 56 56 56 68.0 68.0 4.0
2007-Sep-03 Mon 56 ### 56 ### 151 4,228 66.6 66.6 0.0
2007-Aug-31 Fri 56 56 56 56 5 280 54.5 54.5 4.0
2007-Aug-30 Thu ### ### ### ### 543 0 69.0 69.0 0.0
2007-Aug-29 Wed ### 57 ### 57 71.6 71.6 ###
2007-Aug-28 Tue 58 58 58 58 ### ### 4.1
2007-Aug-27 Mon ### ### ### ### ### ### 0.0
2007-Aug-24 Fri 58 58 58 58 70.0 70.0 4.1
2007-Aug-23 Thu 57 58 57 58 72.8 72.8 4.1
2007-Aug-22 Wed 56.44 56.45 56.44 56.45 62.5 62.5 4.0
2007-Aug-21 Tue 50.22 56 50.22 56 98.1 98.1 4.0
2007-Aug-20 Mon 56 56.8 56 56.8 ### ### 4.1
2007-Aug-17 Fri ### 55.5 ### 55.5 586 ### ### ### 4.0
2007-Aug-16 Thu 53.45 54 53.45 54 877 ### 81.1 81.1 3.9
2007-Aug-15 Wed 53 53.51 53 53.51 91.1 91.1 3.8
2007-Aug-14 Tue 50.4 ### 50.4 ### ### ### 0.0
2007-Aug-13 Mon 50.21 50.4 50.21 50.4 73.3 73.3 ###
2007-Aug-10 Fri ### ### ### ### 70.1 70.1 0.0
2007-Aug-09 Thu 50 50 50 50 22 ### 61.9 61.9 ###
2007-Aug-08 Wed ### ### ### ### ### ### 0.0
2007-Aug-07 Tue ### ### ### ### 646 0 ### ### 0.0
2007-Aug-06 Mon 50 ### 50 ### 79.5 79.5 0.0
2007-Aug-03 Fri 50 50 50 50 188 ### 69.9 69.9 ###
2007-Aug-02 Thu 52.5 52.5 52.5 52.5 4,289 225,172 78.3 78.3 3.8
2007-Aug-01 Wed 51.52 52.5 51.52 52.5 253 13,158 ### ### 3.8
2007-Jul-31 Tue ### 52.5 ### 52.5 67.7 67.7 3.8
2007-Jul-30 Mon ### 51.25 ### 51.25 272 6,970 61.2 61.2 ###
2007-Jul-27 Fri ### ### ### ### ### ### 0.0
2007-Jul-26 Thu ### ### ### ### 2,072 0 75.5 75.5 0.0
2007-Jul-25 Wed ### ### ### ### 84.0 84.0 0.0
2007-Jul-24 Tue 52.5 52.5 52.5 52.5 63.5 63.5 3.8
2007-Jul-23 Mon ### 52.8 ### 52.8 75.0 75.0 ###
2007-Jul-20 Fri 51.56 52.2 51.56 52.2 188 9,753 72.4 72.4 3.7
2007-Jul-19 Thu ### 51.41 ### 51.41 ### ### 3.7
2007-Jul-18 Wed ### 51.22 ### 51.22 927 23,740 71.2 71.2 3.7
2007-Jul-17 Tue 50.7 52 50.7 ### 383 ### ### ### 0.0
2007-Jul-16 Mon 50.5 ### 50.5 ### 42 ### 68.0 68.0 0.0
2007-Jul-13 Fri 50.7 50.7 50.7 50.7 320 16,224 67.1 67.1 ###
2007-Jul-12 Thu 50.4 50.8 50.4 50.8 ### ### 3.6
2007-Jul-11 Wed 50.2 50.26 50.2 50.26 ### ### 3.6
2007-Jul-10 Tue ### ### ### ### 583 0 71.2 71.2 0.0
2007-Jul-09 Mon 0 0 0 0 0 0.0
2007-Jul-06 Fri 0 0 0 0 0 0.0
2007-Jul-05 Thu 52 52 ### ### 279 7,254 ### ### 0.0
2007-Jul-04 Wed ### 51 ### ### 673 ### ### ### 0.0
2007-Jul-03 Tue 0 0 0 0 0 0.0
2007-Jul-02 Mon 50.5 52 50.47 52 ### ### 3.7
2007-Jun-29 Fri 50 50.5 50 50.5 67.0 67.0 3.6
2007-Jun-28 Thu 0 0 0 0 0 0.0
2007-Jun-27 Wed 50 50 50 50 ### ### ###
2007-Jun-26 Tue ### 49 ### 49 ### ### 3.5
2007-Jun-25 Mon 50.8 50.8 50.8 50.8 149 ### 70.6 70.6 3.6
2007-Jun-22 Fri 50 50.8 50 50.77 76.5 76.5 ###
2007-Jun-21 Thu 50.7 51.2 50.7 50.87 627 31,945 67.4 67.4 ###
2007-Jun-20 Wed ### 50.76 ### 50.76 580 14,720 60.7 60.7 3.6
2007-Jun-19 Tue 50.55 ### 50.55 ### 1,153 29,142 68.3 68.3 0.0
2007-Jun-18 Mon 0 0 0 0 0 0.0
2007-Jun-15 Fri ### 50.71 ### 50.71 ### ### 3.6
2007-Jun-14 Thu ### ### 51 51 826 ### ### ### 3.6
2007-Jun-13 Wed 51 ### 51 ### 71.0 71.0 0.0
2007-Jun-12 Tue 51.25 51.25 ### ### 275 7,046 ### ### 0.0
2007-Jun-08 Fri 51.5 51.5 51.25 51.25 150 ### 33.8 33.8 ###
2007-Jun-07 Thu ### ### ### ### 843 0 ### ### 0.0
2007-Jun-06 Wed ### ### ### ### 75 0 68.1 68.1 0.0
2007-Jun-05 Tue ### ### ### ### 229 0 68.9 68.9 0.0
2007-Jun-04 Mon 53 53 ### ### 220 ### ### ### 0.0
2007-Jun-01 Fri ### 54 ### 54 93.7 93.7 3.9
2007-May-31 Thu 52.81 52.81 52.81 52.81 550 29,045 ### ### 3.8
2007-May-30 Wed 52.5 52.8 52.5 52.8 247 ### ### ### ###
2007-May-29 Tue 52.8 52.8 52.8 52.8 152 8,025 ### ### ###
2007-May-28 Mon 53.5 53.5 53 53 ### ### 3.8
2007-May-25 Fri 53 ### 53 ### 64.5 64.5 0.0
2007-May-24 Thu 52.52 52.52 52.52 52.52 21 ### 73.2 73.2 ###
2007-May-23 Wed 53 53 52.5 52.5 ### ### 3.8
2007-May-22 Tue 53 53 53 53 70.0 70.0 3.8
2007-May-21 Mon ### ### ### ### ### ### 0.0
2007-May-18 Fri 53.5 55 53.5 55 3,271 177,451 ### ### 3.9
2007-May-17 Thu 52.5 52.5 52.5 52.5 48 2,520 65.4 65.4 3.8
2007-May-16 Wed 53.5 53.5 53.5 53.5 ### ### ###
2007-May-15 Tue 49.5 ### 49.5 ### 975 ### ### ### 0.0
2007-May-14 Mon ### ### ### ### 51 0 ### ### 0.0
2007-May-11 Fri 0 0 0 0 0 0.0
2007-May-10 Thu 48.75 48.8 48.75 48.75 ### ### 3.5
2007-May-09 Wed 55 55 55 55 50 2,750 66.6 66.6 3.9
2007-May-08 Tue ### 55 ### 55 657 ### ### ### 3.9
2007-May-07 Mon 53.5 53.5 53.5 53.5 354 ### ### ### ###
2007-May-04 Fri 52.5 52.5 52.5 52.5 ### ### 3.8
2007-May-03 Thu 50 53 50 53 2,222 ### 93.8 93.8 3.8
2007-May-02 Wed 49.21 49.26 49.21 49.26 574 ### 62.4 62.4 3.5
2007-May-01 Tue 48.58 48.58 48.58 48.58 ### ### 3.5
2007-Apr-30 Mon 50 ### 50 ### 276 ### 65.6 65.6 0.0
2007-Apr-27 Fri 50 50 50 50 158 ### 71.7 71.7 ###
2007-Apr-26 Thu 50 50 50 50 329 16,450 69.8 69.8 ###
2007-Apr-24 Tue 48.55 48.55 48.55 48.55 42 ### 69.8 69.8 3.5
2007-Apr-23 Mon 49 49 49 49 69.8 69.8 3.5
2007-Apr-20 Fri 52 52 ### ### 350 ### ### ### 0.0
2007-Apr-19 Thu 50.5 51 50.5 51 ### ### 3.6
2007-Apr-18 Wed 50 50 48.53 48.56 289 ### ### ### 3.5
2007-Apr-17 Tue 48.51 50 48.51 ### 5,951 ### 91.1 91.1 0.0
2007-Apr-16 Mon ### 48.56 ### 48.55 87.7 87.7 3.5
2007-Apr-13 Fri ### 48.5 ### 48.5 444 ### 73.9 73.9 3.5
2007-Apr-12 Thu ### ### ### ### 182 0 63.7 63.7 0.0
2007-Apr-11 Wed 48 48 48 48 825 ### ### ### 3.4
2007-Apr-10 Tue 48 48 48 48 325 ### ### ### 3.4
2007-Apr-05 Thu 49 49 49 49 9 441 ### ### 3.5
2007-Apr-04 Wed 49 49 49 49 62.8 62.8 3.5
2007-Apr-03 Tue 49.5 49.5 49.5 49.5 54 2,673 ### ### 3.5
2007-Apr-02 Mon ### ### ### ### 382 0 94.2 94.2 0.0
2007-Mar-30 Fri 47.55 47.55 46.81 46.81 47 ### ### ### ###
2007-Mar-29 Thu 51 51 51 51 282 14,382 62.7 62.7 3.6
2007-Mar-28 Wed 0 0 0 0 0 0.0
2007-Mar-27 Tue ### 52 ### 52 45 1,170 89.9 89.9 3.7
2007-Mar-26 Mon ### ### ### ### 66.8 66.8 0.0
2007-Mar-23 Fri 48 50 48 50 546 26,754 90.7 90.7 ###
2007-Mar-22 Thu 46.43 49.2 46.43 49.2 95.0 95.0 3.5
2007-Mar-21 Wed 46.4 46.4 46.4 46.4 43 ### ### ### 3.3
2007-Mar-20 Tue 50 50 50 50 251 12,550 ### ### ###
2007-Mar-19 Mon 49 50 49 50 84.7 84.7 ###
2007-Mar-16 Fri 46.21 46.21 46.21 46.21 67.8 67.8 ###
2007-Mar-15 Thu 48 48 48 48 386 18,528 ### ### 3.4
2007-Mar-14 Wed 0 0 0 0 0 0.0
2007-Mar-13 Tue 45.28 45.28 45.28 45.28 ### ### 3.2
2007-Mar-12 Mon 50 51 50 51 183 9,241 81.2 81.2 3.6
2007-Mar-09 Fri 50 50.5 50 50 ### ### ###
2007-Mar-08 Thu 49.5 49.5 49.5 49.5 281 ### ### ### 3.5
2007-Mar-07 Wed 49.5 50 45.28 49.5 ### ### 3.5
2007-Mar-06 Tue 45.26 45.26 45.26 45.26 ### ### 3.2
2007-Mar-05 Mon 47 47 46.5 46.5 376 17,578 56.6 56.6 ###
2007-Mar-02 Fri 0 0 0 0 0 0.0
2007-Mar-01 Thu 0 0 0 0 0 0.0
2007-Feb-28 Wed 50 50 50 50 250 ### ### ### ###
2007-Feb-27 Tue ### ### ### ### ### ### 0.0
2007-Feb-26 Mon ### ### ### ### 586 0 64.2 64.2 0.0
2007-Feb-23 Fri ### ### ### ### 70 0 65.8 65.8 0.0
2007-Feb-22 Thu ### ### ### ### 66.3 66.3 0.0
2007-Feb-21 Wed 50.2 50.21 50.2 50.21 284 14,258 ### ### ###
2007-Feb-20 Tue ### ### ### ### 70.7 70.7 0.0
2007-Feb-19 Mon ### ### ### ### 552 0 66.8 66.8 0.0
2007-Feb-16 Fri 50 ### 50 ### 126 3,150 ### ### 0.0
2007-Feb-15 Thu 47.73 51.5 47.73 51.5 1,645 ### 96.5 96.5 3.7
2007-Feb-14 Wed 47.73 47.73 47.73 47.73 67.0 67.0 ###
2007-Feb-13 Tue 47.53 47.53 47.53 47.53 ### ### ###
2007-Feb-12 Mon 49.5 49.5 47.27 47.27 1,178 ### ### ### ###
2007-Feb-09 Fri 49 49 47.2 47.2 ### ### ###
2007-Feb-08 Thu ### ### ### ### 157 0 66.6 66.6 0.0
2007-Feb-07 Wed ### ### ### ### 22 0 71.3 71.3 0.0
2007-Feb-06 Tue 0 0 0 0 0 0.0
2007-Feb-05 Mon ### 54 ### 54 7,023 189,621 93.0 93.0 3.9
2007-Feb-02 Fri ### 52 ### 52 91.7 91.7 3.7
2007-Feb-01 Thu ### 50 ### 50 69.3 69.3 ###
2007-Jan-31 Wed 46 ### 46 ### 425 9,775 95.5 95.5 0.0
2007-Jan-30 Tue 0 0 0 0 0 0.0
2007-Jan-29 Mon 46.56 46.56 46.5 46.5 41.7 41.7 ###
2007-Jan-25 Thu 48 48 48 48 26 1,248 ### ### 3.4
2007-Jan-24 Wed 48 48 48 48 852 ### ### ### 3.4
2007-Jan-23 Tue 47.49 48.2 47.49 48.2 80.2 80.2 3.4
2007-Jan-22 Mon 45 46 45 46 84.8 84.8 3.3
2007-Jan-19 Fri 45 45 45 45 442 ### 63.9 63.9 3.2
2007-Jan-18 Thu 45.7 45.7 45.7 45.7 68.4 68.4 3.3
2007-Jan-17 Wed 44.5 44.51 44.5 44.51 178 7,921 68.3 68.3 ###
2007-Jan-16 Tue ### 45 ### 45 ### ### 3.2
2007-Jan-15 Mon 0 0 0 0 0 0.0
2007-Jan-12 Fri ### ### ### ### ### ### 0.0
2007-Jan-11 Thu 46 46 46 46 84 ### ### ### 3.3
2007-Jan-10 Wed 49.47 49.47 49.47 49.47 453 ### 77.0 77.0 ###
2007-Jan-09 Tue 43.88 51 43.88 51 1,170 ### ### ### 3.6
2007-Jan-08 Mon 43.79 49.5 43.79 49.5 ### ### 3.5
2007-Jan-05 Fri 43.73 43.79 43.73 43.79 ### ### 3.1
2007-Jan-04 Thu 43.86 44 43.22 43.22 29.1 29.1 3.1
2007-Jan-03 Wed 43.75 43.75 43.75 43.75 71.0 71.0 3.1
2007-Jan-02 Tue 0 0 0 0 0 0.0
2006-Dec-29 Fri 43.26 ### 43.26 ### 155 3,352 ### ### 0.0
2006-Dec-28 Thu 48 48.5 48 48.5 341 16,453 ### ### 3.5
2006-Dec-27 Wed 0 0 0 0 0 0.0
2006-Dec-22 Fri 0 0 0 0 0 0.0
2006-Dec-21 Thu ### ### ### ### 88 0 ### ### 0.0
2006-Dec-20 Wed 0 0 0 0 0 0.0
2006-Dec-19 Tue 42.79 42.79 42.79 42.79 82 ### 70.7 70.7 ###
2006-Dec-18 Mon 46.54 47 ### ### 1.5 1.5 0.0
2006-Dec-15 Fri 46.7 47.5 46.54 46.54 979 ### ### ### 3.3
2006-Dec-14 Thu 43.21 44.5 43.21 44.5 254 ### ### ### 3.2
2006-Dec-13 Wed 43 46.5 43 46.5 1,040 46,540 ### ### ###
2006-Dec-12 Tue ### ### ### ### 70.0 70.0 0.0
2006-Dec-11 Mon 46 ### 46 46 67.3 67.3 3.3
2006-Dec-08 Fri 46 46 46 46 ### ### 3.3
2006-Dec-07 Thu 43.2 46.5 43.2 46 95.7 95.7 3.3
2006-Dec-06 Wed 0 0 0 0 0 0.0
2006-Dec-05 Tue 0 0 0 0 0 0.0
2006-Dec-04 Mon ### 46.5 ### 46.5 1,189 27,644 79.2 79.2 ###
2006-Dec-01 Fri 44 44.25 44 44.25 48 ### 75.1 75.1 ###
2006-Nov-30 Thu 43.86 44.25 43.86 44.25 ### ### ###
2006-Nov-29 Wed 45.5 45.5 45.5 45.5 2,758 125,489 59.7 59.7 3.3
2006-Nov-28 Tue 45 45.5 45 45.5 ### ### 3.3
2006-Nov-27 Mon 0 0 0 0 0 0.0
2006-Nov-24 Fri 45 45 ### ### 151 ### ### ### 0.0
2006-Nov-23 Thu 45 45 45 45 ### ### 3.2
2006-Nov-22 Wed 45 46 45 46 82.4 82.4 3.3
2006-Nov-21 Tue 45.45 45.5 45 45 ### ### 3.2
2006-Nov-20 Mon ### ### 45 45 1,149 25,852 45.0 45.0 3.2
2006-Nov-17 Fri ### 43.5 ### 43.5 588 12,789 83.4 83.4 3.1
2006-Nov-16 Thu ### ### ### ### 75.8 75.8 0.0
2006-Nov-15 Wed 0 0 0 0 0 0.0
2006-Nov-14 Tue 0 0 0 0 0 0.0
2006-Nov-13 Mon 40.46 40.46 40.46 40.46 41 1,658 ### ### 2.9
2006-Nov-10 Fri ### ### ### ### 60.9 60.9 0.0
2006-Nov-09 Thu 41 41 41 41 59 ### ### ### 2.9
2006-Nov-08 Wed 41.26 41.26 41.26 41.26 73 ### ### ### 2.9
2006-Nov-07 Tue 40.4 40.4 40.4 40.4 46 1,858 68.1 68.1 2.9
2006-Nov-06 Mon ### ### ### ### 23 0 63.9 63.9 0.0
2006-Nov-03 Fri 40.27 ### 40.27 ### 456 9,181 ### ### 0.0
2006-Nov-02 Thu ### ### ### ### ### ### 0.0
2006-Nov-01 Wed 0 0 0 0 0 0.0
2006-Oct-31 Tue ### ### ### ### ### ### 0.0
2006-Oct-30 Mon 42 42 41.7 41.7 259 ### 26.7 26.7 3.0
2006-Oct-27 Fri 42.76 42.76 42.76 42.76 70.1 70.1 3.1
2006-Oct-26 Thu ### ### ### ### 65.2 65.2 0.0
2006-Oct-25 Wed ### 40.23 ### 40.23 ### ### ###
2006-Oct-24 Tue ### ### 42.53 42.53 241 5,124 30.0 30.0 3.0
2006-Oct-23 Mon 43 43 43 43 920 ### 67.5 67.5 ###
2006-Oct-20 Fri 39.52 44.5 39.52 44.5 1,157 ### ### ### 3.2
2006-Oct-19 Thu ### ### 43.7 43.7 27.7 27.7 ###
2006-Oct-18 Wed 0 0 0 0 0 0.0
2006-Oct-17 Tue 0 0 0 0 0 0.0
2006-Oct-16 Mon ### ### ### ### ### ### 0.0
2006-Oct-13 Fri 42.5 42.5 42.5 42.5 ### ### 3.0
2006-Oct-12 Thu 43 43 43 43 ### ### ###
2006-Oct-11 Wed 43 ### 43 43 241 5,181 61.7 61.7 ###
2006-Oct-10 Tue ### ### ### ### 26 0 61.6 61.6 0.0
2006-Oct-09 Mon ### ### ### ### 86 0 ### ### 0.0
2006-Oct-06 Fri 42.2 44.5 42.2 ### 92.9 92.9 0.0
2006-Oct-05 Thu ### 42.4 ### 42.2 96.3 96.3 3.0
2006-Oct-04 Wed 44 44 43.2 43.2 3,285 143,226 ### ### 3.1
2006-Oct-03 Tue 44 44 44 44 69.7 69.7 3.1
2006-Oct-02 Mon 45 ### 45 45 63.4 63.4 3.2
2006-Sep-29 Fri 44 44.5 43.8 44.5 ### ### 3.2
2006-Sep-28 Thu 43.75 ### 43 43 13.7 13.7 ###
2006-Sep-27 Wed 43 43 43 43 ### ### ###
2006-Sep-26 Tue ### ### ### ### 541 0 71.5 71.5 0.0
2006-Sep-25 Mon 41 44.5 41 44.4 3,721 159,072 97.7 97.7 ###
2006-Sep-22 Fri ### 44 ### 44 71.0 71.0 3.1
2006-Sep-21 Thu 42 43 42 42 ### ### 3.0
2006-Sep-20 Wed 0 0 0 0 0 0.0
2006-Sep-19 Tue 41.52 42.75 41.52 42 ### ### 3.0
2006-Sep-18 Mon 41.5 41.52 41.5 41.52 67.3 67.3 3.0
2006-Sep-15 Fri 42.5 42.5 42.5 42.5 781 ### 66.7 66.7 3.0
2006-Sep-14 Thu 42 ### 42 ### ### ### 0.0
2006-Sep-13 Wed 40 42 40 ### ### ### 0.0
2006-Sep-12 Tue 40 40 40 40 70 ### ### ### 2.9
2006-Sep-11 Mon 42 42 42 42 287 12,054 ### ### 3.0
2006-Sep-08 Fri ### ### ### ### ### ### 0.0
2006-Sep-07 Thu ### 40.82 ### 40.82 323 ### ### ### 2.9
2006-Sep-06 Wed ### 41.25 ### 41.25 1,082 ### ### ### ###
2006-Sep-05 Tue 41 ### 41 ### 446 9,143 67.8 67.8 0.0
2006-Sep-04 Mon 42 42 42 42 67.6 67.6 3.0
2006-Sep-01 Fri 42 42 42 42 69.1 69.1 3.0
2006-Aug-31 Thu 42 42 42 42 61.5 61.5 3.0
2006-Aug-30 Wed 0 0 0 0 0 0.0
2006-Aug-29 Tue 42 42 42 42 66.5 66.5 3.0
2006-Aug-28 Mon ### ### ### ### ### ### 0.0
2006-Aug-25 Fri ### ### ### ### ### ### 0.0
2006-Aug-24 Thu 41.56 41.56 41.56 41.56 ### ### 3.0
2006-Aug-23 Wed 41.59 ### 41.59 ### 1,171 24,350 65.3 65.3 0.0
2006-Aug-22 Tue 41.53 41.53 41.53 41.53 69.0 69.0 ###
2006-Aug-21 Mon 41.77 ### 41.77 ### ### ### 0.0
2006-Aug-18 Fri ### 43 ### 43 84.5 84.5 ###
2006-Aug-17 Thu 42 ### 42 ### ### ### 0.0
2006-Aug-16 Wed 42 42 42 42 553 23,226 ### ### 3.0
2006-Aug-15 Tue 42 42 42 42 370 15,540 77.8 77.8 3.0
2006-Aug-14 Mon 42 42 42 42 68.2 68.2 3.0
2006-Aug-11 Fri ### ### ### ### 69.8 69.8 0.0
2006-Aug-10 Thu ### ### ### ### 68.7 68.7 0.0
2006-Aug-09 Wed ### ### ### ### 49 0 73.5 73.5 0.0
2006-Aug-08 Tue 43 44 43 ### 63.3 63.3 0.0
2006-Aug-07 Mon 42 42 42 42 942 ### ### ### 3.0
2006-Aug-04 Fri 42 42 42 42 458 ### 73.9 73.9 3.0
2006-Aug-03 Thu 38.42 42 38.42 42 1,276 ### ### ### 3.0
2006-Aug-02 Wed 38.41 40.5 38.41 40.5 647 25,527 95.7 95.7 2.9
2006-Aug-01 Tue ### ### ### ### ### ### 0.0
2006-Jul-31 Mon 39.89 39.89 39.89 39.89 ### ### ###
2006-Jul-28 Fri 39.74 39.79 39.74 39.79 ### ### 2.8
2006-Jul-27 Thu 39.51 39.51 39.51 39.51 52 2,054 ### ### 2.8
2006-Jul-26 Wed 39.56 39.57 39.56 39.57 480 ### 78.5 78.5 ###
2006-Jul-25 Tue ### 39.5 ### 39.5 1,087 ### ### ### ###
2006-Jul-24 Mon ### ### ### ### ### ### 0.0
2006-Jul-21 Fri ### 41 ### 41 252 ### 95.7 95.7 2.9
2006-Jul-20 Thu ### 40 ### 40 ### ### 2.9
2006-Jul-19 Wed ### 40 ### ### ### ### 0.0
2006-Jul-18 Tue 41 41 ### ### 429 ### 5.8 5.8 0.0
2006-Jul-17 Mon ### 40 ### 40 89.6 89.6 2.9
2006-Jul-14 Fri 40 40 40 40 250 ### 78.2 78.2 2.9
2006-Jul-13 Thu 0 0 0 0 0 0.0
2006-Jul-12 Wed 41 41.5 41 41.5 77.3 77.3 3.0
2006-Jul-11 Tue ### 40.5 ### 40.5 559 ### 98.0 98.0 2.9
2006-Jul-10 Mon ### 36.42 ### 36.42 278 ### ### ### ###
2006-Jul-07 Fri ### ### ### ### 241 0 ### ### 0.0
2006-Jul-06 Thu 0 0 0 0 0 0.0
2006-Jul-05 Wed 0 0 0 0 0 0.0
2006-Jul-04 Tue 40 40 40 40 67.8 67.8 2.9
2006-Jul-03 Mon 35.76 ### 35.76 ### ### ### 0.0
2006-Jun-30 Fri 36.58 36.59 ### ### 159 ### 17.7 17.7 0.0
2006-Jun-28 Wed 36.21 37.5 36.21 37.5 ### ### 2.7
2006-Jun-27 Tue ### 36.2 ### 36.2 449 8,126 ### ### 2.6
2006-Jun-26 Mon ### ### ### ### 21 0 ### ### 0.0
2006-Jun-23 Fri ### ### ### ### ### ### 0.0
2006-Jun-22 Thu ### ### ### ### ### ### 0.0
2006-Jun-21 Wed 37.5 37.5 37.5 37.5 70.7 70.7 2.7
2006-Jun-20 Tue 37.5 37.5 ### ### 225 ### ### ### 0.0
2006-Jun-19 Mon 37.8 38.5 37.8 38.5 87.4 87.4 2.8
2006-Jun-16 Fri 38.5 38.5 38.5 38.5 ### ### 2.8
2006-Jun-15 Thu 38.5 38.5 38.5 38.5 183 7,045 62.7 62.7 2.8
2006-Jun-14 Wed ### ### ### ### 48 0 ### ### 0.0
2006-Jun-13 Tue 38.5 ### 38.5 ### 1,252 ### 89.5 89.5 0.0
2006-Jun-09 Fri 36.2 ### 36.2 ### 1,082 19,584 ### ### 0.0
2006-Jun-08 Thu 0 0 0 0 0 0.0
2006-Jun-07 Wed 38.5 38.5 38.5 38.5 2,673 ### ### ### 2.8
2006-Jun-06 Tue ### ### ### ### 142 0 76.0 76.0 0.0
2006-Jun-05 Mon 0 0 0 0 0 0.0
2006-Jun-02 Fri ### 40 ### 40 86.9 86.9 2.9
2006-Jun-01 Thu 38.77 40 38.77 40 1,150 ### ### ### 2.9
2006-May-31 Wed 39.41 39.42 39.41 39.42 ### ### 2.8
2006-May-30 Tue ### 39.21 ### 39.21 745 ### ### ### ###
2006-May-29 Mon ### ### ### ### 353 0 83.6 83.6 0.0
2006-May-26 Fri ### ### ### ### 1,382 0 ### ### 0.0
2006-May-25 Thu 37.5 38.8 37.5 38.8 1,441 54,974 91.9 91.9 ###
2006-May-24 Wed ### ### ### ### 1,082 0 ### ### 0.0
2006-May-23 Tue 37.5 38.8 37.5 ### ### ### 0.0
2006-May-22 Mon ### ### ### ### 72 0 ### ### 0.0
2006-May-19 Fri ### ### ### ### 65.1 65.1 0.0
2006-May-18 Thu 39.51 ### 39.51 ### 3,254 64,282 96.8 96.8 0.0
2006-May-17 Wed 39.55 39.55 39.55 39.55 22 870 ### ### 2.8
2006-May-16 Tue 0 0 0 0 0 0.0
2006-May-15 Mon 40 ### 40 ### 79.8 79.8 0.0
2006-May-12 Fri ### ### 40 40 ### ### 2.9
2006-May-11 Thu ### ### ### ### 321 0 68.3 68.3 0.0
2006-May-10 Wed ### ### ### ### 484 0 68.6 68.6 0.0
2006-May-09 Tue 40.5 40.52 40.5 40.52 354 14,340 ### ### 2.9
2006-May-08 Mon ### ### ### ### 875 0 34.3 34.3 0.0
2006-May-05 Fri 0 0 0 0 0 0.0
2006-May-04 Thu 40.87 ### 40.87 ### 678 13,854 77.5 77.5 0.0
2006-May-03 Wed 42 42 ### ### ### ### 0.0
2006-May-02 Tue 41.26 41.41 41.26 41.41 146 ### 75.3 75.3 3.0
2006-May-01 Mon ### ### ### ### 1,185 0 ### ### 0.0
2006-Apr-28 Fri ### ### ### ### 69.0 69.0 0.0
2006-Apr-27 Thu 42.8 43 42.8 43 ### ### ###
2006-Apr-26 Wed 40.82 42.82 40.81 42.82 329 13,757 92.3 92.3 3.1
2006-Apr-24 Mon 0 0 0 0 0 0.0
2006-Apr-21 Fri ### 42.8 ### 42.8 93.0 93.0 3.1
2006-Apr-20 Thu 40.72 ### 40.72 ### 1,243 ### 69.6 69.6 0.0
2006-Apr-19 Wed 40.43 40.47 40.43 40.47 71.7 71.7 ###
2006-Apr-18 Tue ### ### 40.85 40.85 32.6 32.6 2.9
2006-Apr-13 Thu ### ### ### ### 71.4 71.4 0.0
2006-Apr-11 Tue 41 ### 41 ### 841 17,240 97.1 97.1 0.0
2006-Apr-10 Mon ### 43 ### ### ### ### 0.0
2006-Apr-07 Fri 41 ### ### ### ### ### 0.0
2006-Apr-06 Thu 42 42 ### ### 128 2,688 ### ### 0.0
2006-Apr-05 Wed 0 0 0 0 0 0.0
2006-Apr-04 Tue 41 42 41 42 1,580 65,570 ### ### 3.0
2006-Apr-03 Mon 42 42.5 42 42.5 976 ### ### ### 3.0
2006-Mar-31 Fri 40.51 40.51 40.51 40.51 60.5 60.5 ###
2006-Mar-30 Thu 40.5 40.5 40.5 40.5 ### ### 2.9
2006-Mar-29 Wed 41 ### 41 ### 74 ### ### ### 0.0
2006-Mar-28 Tue 41 41.5 41 41 1,186 48,922 ### ### 2.9
2006-Mar-27 Mon 41 41.5 41 41.5 74.7 74.7 3.0
2006-Mar-24 Fri 0 0 0 0 0 0.0
2006-Mar-23 Thu ### 40 ### 40 86.2 86.2 2.9
2006-Mar-22 Wed 41 42 41 42 2,174 90,221 ### ### 3.0
2006-Mar-21 Tue 42 42 42 42 842 ### ### ### 3.0
2006-Mar-20 Mon 40.5 42 40.5 42 92.0 92.0 3.0
2006-Mar-17 Fri ### 40 ### 40 ### ### 2.9
2006-Mar-16 Thu 40 40.5 ### 40.5 ### ### 2.9
2006-Mar-15 Wed ### ### 38.4 38.44 ### ### 2.7
2006-Mar-14 Tue ### ### ### ### ### ### 0.0
2006-Mar-13 Mon ### ### ### ### 81.0 81.0 0.0
2006-Mar-10 Fri ### ### ### ### 229 0 ### ### 0.0
2006-Mar-09 Thu 37.2 37.2 37.2 37.2 256 9,523 63.7 63.7 2.7
2006-Mar-08 Wed 37.2 37.2 37.2 37.2 ### ### 2.7
2006-Mar-07 Tue ### 38.4 ### ### 345 6,624 ### ### 0.0
2006-Mar-06 Mon ### ### ### ### 66.9 66.9 0.0
2006-Mar-03 Fri 0 0 0 0 0 0.0
2006-Mar-02 Thu ### ### ### ### 21 0 ### ### 0.0
2006-Mar-01 Wed 0 0 0 0 0 0.0
2006-Feb-28 Tue 38.8 38.84 38.8 38.84 ### ### 2.8
2006-Feb-27 Mon ### 39.2 ### ### ### ### 0.0
2006-Feb-24 Fri 39.5 39.5 39.5 39.5 88 3,476 64.7 64.7 ###
2006-Feb-23 Thu 40 40 40 40 259 ### ### ### 2.9
2006-Feb-22 Wed 40.73 40.73 40.43 40.43 1,153 46,788 26.8 26.8 2.9
2006-Feb-21 Tue 40 40.7 40 40.7 80.1 80.1 2.9
2006-Feb-20 Mon 39.8 40 39.5 40 ### ### 2.9
2006-Feb-17 Fri 39.5 40 39.5 40 80.1 80.1 2.9
2006-Feb-16 Thu ### ### ### ### ### ### 0.0
2006-Feb-15 Wed 38.5 38.5 38.5 38.5 74.1 74.1 2.8
2006-Feb-14 Tue 39.5 ### 39.5 ### 2,387 47,143 ### ### 0.0
2006-Feb-13 Mon 0 0 0 0 0 0.0
2006-Feb-10 Fri 39.5 39.51 39.5 39.51 ### ### 2.8
2006-Feb-09 Thu 40 ### 40 ### 62.9 62.9 0.0
2006-Feb-08 Wed ### 42 ### ### 884 ### ### ### 0.0
2006-Feb-07 Tue ### ### ### ### 272 0 84.2 84.2 0.0
2006-Feb-06 Mon 39.23 ### 39.23 ### 281 ### 64.5 64.5 0.0
2006-Feb-03 Fri ### 39.22 ### 39.22 671 13,158 ### ### ###
2006-Feb-02 Thu 38.2 ### 38.2 38.24 73.0 73.0 ###
2006-Feb-01 Wed 38.57 38.57 ### ### 920 17,742 ### ### 0.0
2006-Jan-31 Tue ### ### ### ### 245 0 ### ### 0.0
2006-Jan-30 Mon 38.75 38.75 38.75 38.75 71.4 71.4 2.8
2006-Jan-27 Fri 39.25 39.25 39.2 39.25 ### ### ###
2006-Jan-25 Wed 39.5 39.5 39.25 39.25 25.0 25.0 ###
2006-Jan-24 Tue 40 40 ### ### 29 580 ### ### 0.0
2006-Jan-23 Mon ### ### ### ### 69.6 69.6 0.0
2006-Jan-20 Fri 39.82 ### 39.82 ### ### ### 0.0
2006-Jan-19 Thu 39.46 39.8 39.46 39.8 ### ### 2.8
2006-Jan-18 Wed 40 40.2 39.43 39.43 1,187 ### ### ### ###
2006-Jan-17 Tue 39.45 40 39.45 40 4,383 ### ### ### 2.9
2006-Jan-16 Mon 38.48 ### 38.48 ### 321 6,176 80.0 80.0 0.0
2006-Jan-13 Fri 38.41 38.47 38.41 38.47 ### ### 2.7
2006-Jan-12 Thu ### 38.4 ### 38.4 1,384 26,572 ### ### 2.7
2006-Jan-11 Wed 0 0 0 0 0 0.0
2006-Jan-10 Tue 38.22 38.26 38.22 38.26 73 ### 74.0 74.0 2.7
2006-Jan-09 Mon 38.71 38.71 38.71 38.71 ### ### ###
2006-Jan-06 Fri 0 0 0 0 0 0.0
2006-Jan-05 Thu 38.5 39.5 38.5 38.56 ### ### 2.8
2006-Jan-04 Wed ### ### ### ### 43 0 ### ### 0.0
2006-Jan-03 Tue ### ### ### ### ### ### 0.0
2005-Dec-30 Fri 0 0 0 0 0 0.0
2005-Dec-29 Thu ### 39.5 ### 39.5 77.6 77.6 ###
2005-Dec-28 Wed 36.89 39.21 36.89 39.21 1,055 40,142 95.6 95.6 ###
2005-Dec-27 Tue ### ### ### ### 68.0 68.0 0.0
2005-Dec-23 Fri ### ### ### ### 68.0 68.0 0.0
2005-Dec-22 Thu ### ### ### ### 66.3 66.3 0.0
2005-Dec-21 Wed 38.21 38.21 38.21 38.21 68.0 68.0 ###
2005-Dec-20 Tue ### ### ### ### 71.9 71.9 0.0
2005-Dec-19 Mon ### ### ### ### ### ### 0.0
2005-Dec-16 Fri ### ### ### ### 88.6 88.6 0.0
2005-Dec-15 Thu ### ### 36.8 36.85 5,426 ### ### ### 2.6
2005-Dec-14 Wed ### ### ### ### ### ### 0.0
2005-Dec-13 Tue ### 36.5 ### 36.5 341 6,223 86.9 86.9 2.6
2005-Dec-12 Mon 0 0 0 0 0 0.0
2005-Dec-09 Fri ### ### ### ### 21 0 ### ### 0.0
2005-Dec-08 Thu ### 35.8 ### 35.5 359 6,426 75.8 75.8 2.5
2005-Dec-07 Wed ### 36.25 ### 36.25 1,083 19,629 88.5 88.5 ###
2005-Dec-06 Tue 0 0 0 0 0 0.0
2005-Dec-05 Mon ### ### ### ### 379 0 71.5 71.5 0.0
2005-Dec-02 Fri ### ### ### ### 71.5 71.5 0.0
2005-Dec-01 Thu 35.8 35.8 35.8 35.8 76.4 76.4 2.6
2005-Nov-30 Wed ### ### ### ### ### ### 0.0
2005-Nov-29 Tue ### ### ### ### ### ### 0.0
2005-Nov-28 Mon ### 36.5 ### 36.5 ### ### 2.6
2005-Nov-25 Fri 0 0 0 0 0 0.0
2005-Nov-24 Thu 36.7 ### 36.7 ### 74.6 74.6 0.0
2005-Nov-23 Wed 35.5 35.5 35.5 35.5 72.1 72.1 2.5
2005-Nov-22 Tue 35.55 35.55 35.5 35.5 251 ### ### ### 2.5
2005-Nov-21 Mon ### ### ### ### 1,424 0 ### ### 0.0
2005-Nov-18 Fri ### ### ### ### ### ### 0.0
2005-Nov-17 Thu ### 35.2 ### ### 976 17,177 68.8 68.8 0.0
2005-Nov-16 Wed ### ### ### ### 472 0 70.1 70.1 0.0
2005-Nov-15 Tue ### 36.5 35.56 ### ### ### 0.0
2005-Nov-14 Mon ### ### ### ### 69.0 69.0 0.0
2005-Nov-11 Fri 35.55 ### 35.55 ### ### ### 0.0
2005-Nov-10 Thu 35.55 35.55 35.55 35.55 74 ### ### ### ###
2005-Nov-09 Wed 0 0 0 0 0 0.0
2005-Nov-08 Tue 0 0 0 0 0 0.0
2005-Nov-07 Mon 36.8 36.8 36.8 36.8 73.5 73.5 2.6
2005-Nov-04 Fri ### ### ### ### ### ### 0.0
2005-Nov-03 Thu ### 35.5 ### 35.5 1,750 ### ### ### 2.5
2005-Nov-02 Wed 35.5 35.5 35.5 35.5 156 ### 74.2 74.2 2.5
2005-Nov-01 Tue 0 0 0 0 0 0.0
2005-Oct-31 Mon ### ### ### ### ### ### 0.0
2005-Oct-28 Fri 35.2 35.2 ### ### 77 1,355 ### ### 0.0
2005-Oct-27 Thu 35.2 35.2 35.2 35.2 ### ### 2.5
2005-Oct-26 Wed 35.21 35.21 35.21 35.21 63.6 63.6 ###
2005-Oct-25 Tue 35.21 35.21 35.21 35.21 71 ### 69.2 69.2 ###
2005-Oct-24 Mon 35.55 35.55 35.2 35.2 844 29,856 26.3 26.3 2.5
2005-Oct-21 Fri 35.55 35.55 35.55 35.55 29 ### 70.3 70.3 ###
2005-Oct-20 Thu 35.5 ### 35.5 35.5 2,729 ### ### ### 2.5
2005-Oct-19 Wed ### ### ### ### ### ### 0.0
2005-Oct-18 Tue ### ### ### ### 70.2 70.2 0.0
2005-Oct-17 Mon ### ### ### ### 70.1 70.1 0.0
2005-Oct-14 Fri 0 0 0 0 0 0.0
2005-Oct-13 Thu ### ### ### ### 147 0 70.9 70.9 0.0
2005-Oct-12 Wed ### ### ### ### 65.0 65.0 0.0
2005-Oct-11 Tue ### ### ### ### 75 0 72.7 72.7 0.0
2005-Oct-10 Mon 36.8 36.8 36.8 36.8 ### ### 2.6
2005-Oct-07 Fri 36.5 36.5 36.5 36.5 620 ### 59.3 59.3 2.6
2005-Oct-06 Thu ### 36.5 ### 36.5 87.9 87.9 2.6
2005-Oct-05 Wed 35.7 35.7 35.7 35.7 550 ### 82.6 82.6 2.6
2005-Oct-04 Tue 36.4 36.4 36.4 36.4 71.7 71.7 ###
2005-Oct-03 Mon 36.5 36.5 36.5 36.5 ### ### 2.6
2005-Sep-30 Fri 0 0 0 0 0 0.0
2005-Sep-29 Thu 36.5 36.5 36.5 36.5 ### ### 2.6
2005-Sep-28 Wed ### 36.5 ### 36.5 ### ### 2.6
2005-Sep-27 Tue ### 36.5 ### 36.5 224 4,088 ### ### 2.6
2005-Sep-26 Mon 0 0 0 0 0 0.0
2005-Sep-23 Fri ### ### ### ### 72 0 66.1 66.1 0.0
2005-Sep-22 Thu 35.7 35.7 35.7 35.7 80 2,856 65.0 65.0 2.6
2005-Sep-21 Wed ### ### ### ### 78.3 78.3 0.0
2005-Sep-20 Tue 36.7 36.7 36.2 36.22 1,881 ### 19.2 19.2 2.6
2005-Sep-19 Mon 0 0 0 0 0 0.0
2005-Sep-16 Fri ### ### ### ### 177 0 65.0 65.0 0.0
2005-Sep-15 Thu 36.25 36.25 35.8 ### ### ### 0.0
2005-Sep-14 Wed ### 36.25 ### 36.25 246 4,458 ### ### ###
2005-Sep-13 Tue 36.5 36.5 36.5 36.5 0 2.6
2005-Sep-12 Mon 36.5 36.5 36.5 36.5 0 2.6
2005-Sep-09 Fri 36.5 36.5 36.5 36.5 449 16,388 ### ### 2.6
2005-Sep-08 Thu 37.25 37.25 37.25 37.25 59 ### 72.1 72.1 ###
2005-Sep-07 Wed ### ### ### ### ### ### 0.0
2005-Sep-06 Tue 39.4 40 39.4 40 84.7 84.7 2.9
2005-Sep-05 Mon 40 40 40 40 ### ### 2.9
2005-Sep-02 Fri 39.75 39.75 39.75 39.75 726 28,858 68.9 68.9 ###
2005-Sep-01 Thu ### ### ### ### 85.1 85.1 0.0
2005-Aug-31 Wed ### ### ### ### 1,140 0 ### ### 0.0
2005-Aug-30 Tue ### ### ### ### 2,773 0 67.5 67.5 0.0
2005-Aug-29 Mon 38.5 38.5 38.5 38.5 71 ### 78.8 78.8 2.8
2005-Aug-26 Fri 39.5 39.5 ### ### 1,053 ### ### ### 0.0
2005-Aug-25 Thu 39.25 39.25 39.25 39.25 577 22,647 ### ### ###
2005-Aug-24 Wed ### ### ### ### ### ### 0.0
2005-Aug-23 Tue 39.2 39.5 ### ### 38.8 38.8 0.0
2005-Aug-22 Mon ### 38.5 ### 38.2 943 18,152 85.8 85.8 2.7
2005-Aug-19 Fri ### ### ### ### 643 0 ### ### 0.0
2005-Aug-18 Thu ### ### ### ### 488 0 82.5 82.5 0.0
2005-Aug-17 Wed ### ### ### ### 225 0 ### ### 0.0
2005-Aug-16 Tue ### ### ### ### 65.7 65.7 0.0
2005-Aug-15 Mon 36.5 36.5 36.5 36.5 67.3 67.3 2.6
2005-Aug-12 Fri ### ### ### ### 68.6 68.6 0.0
2005-Aug-11 Thu ### ### ### ### 62.9 62.9 0.0
2005-Aug-10 Wed ### ### ### ### 68.3 68.3 0.0
2005-Aug-09 Tue 37.5 ### ### ### 81.8 81.8 0.0
2005-Aug-08 Mon ### ### 37.5 37.5 30.5 30.5 2.7
2005-Aug-05 Fri ### ### ### ### 1,782 0 ### ### 0.0
2005-Aug-04 Thu ### ### ### ### 155 0 ### ### 0.0
2005-Aug-03 Wed ### ### ### ### 71.9 71.9 0.0
2005-Aug-02 Tue ### ### ### ### ### ### 0.0
2005-Aug-01 Mon 37.8 37.8 ### ### 1,078 20,374 ### ### 0.0
2005-Jul-29 Fri 37.8 37.8 37.8 37.8 253 ### ### ### 2.7
2005-Jul-28 Thu ### ### 37.8 37.8 284 ### 32.8 32.8 2.7
2005-Jul-27 Wed ### ### ### ### 69.8 69.8 0.0
2005-Jul-26 Tue ### ### ### ### 68.1 68.1 0.0
2005-Jul-25 Mon ### ### ### ### 29.5 29.5 0.0
2005-Jul-22 Fri ### ### ### ### 62.9 62.9 0.0
2005-Jul-21 Thu ### ### ### ### 31.4 31.4 0.0
2005-Jul-20 Wed ### ### ### ### 67.1 67.1 0.0
2005-Jul-19 Tue 37.51 ### 37.51 ### ### ### 0.0
2005-Jul-18 Mon ### ### ### ### 83.0 83.0 0.0
2005-Jul-15 Fri ### ### ### ### 2,029 0 ### ### 0.0
2005-Jul-14 Thu 36.53 ### 36.53 ### 67.6 67.6 0.0
2005-Jul-13 Wed 35.8 ### 35.8 ### 142 2,541 75.7 75.7 0.0
2005-Jul-12 Tue 35.5 35.5 35.5 35.5 256 9,088 71.8 71.8 2.5
2005-Jul-11 Mon 35.5 35.75 35.5 35.75 571 20,341 75.3 75.3 ###
2005-Jul-08 Fri 35.5 ### 35.5 ### ### ### 0.0
2005-Jul-07 Thu 34.4 ### 34.4 ### 283 ### 85.0 85.0 0.0
2005-Jul-06 Wed 34.5 34.5 34.5 34.5 71.5 71.5 2.5
2005-Jul-05 Tue 35.4 35.4 ### 35.4 68.3 68.3 2.5
2005-Jul-04 Mon 34.5 35.5 34.5 35.5 3,347 117,145 ### ### 2.5
2005-Jul-01 Fri ### ### ### ### 61.2 61.2 0.0
2005-Jun-30 Thu ### ### ### ### 1,578 0 59.6 59.6 0.0
2005-Jun-29 Wed ### ### ### ### 0 0.0
2005-Jun-28 Tue 33.5 ### 33.5 ### 289 4,840 ### ### 0.0
2005-Jun-27 Mon ### ### ### ### 657 0 ### ### 0.0
2005-Jun-24 Fri 33.54 33.57 33.54 33.57 69.8 69.8 2.4
2005-Jun-23 Thu 33.5 33.54 33.5 33.54 ### ### 2.4
2005-Jun-22 Wed 34.4 34.52 34.4 34.52 ### ### 2.5
2005-Jun-21 Tue 34.5 34.55 34.5 34.54 1,958 ### 74.6 74.6 2.5
2005-Jun-20 Mon ### ### 34.7 34.7 ### ### 2.5
2005-Jun-17 Fri 34.5 ### 34.5 ### 76.4 76.4 0.0
2005-Jun-16 Thu ### ### ### ### 69.6 69.6 0.0
2005-Jun-15 Wed 34.5 ### 34.5 ### 679 ### 82.0 82.0 0.0
2005-Jun-14 Tue ### ### ### ### 71.0 71.0 0.0
2005-Jun-10 Fri ### ### ### ### 451 0 ### ### 0.0
2005-Jun-09 Thu ### ### ### ### 821 0 72.7 72.7 0.0
2005-Jun-08 Wed 35.5 ### 35.5 ### 521 9,247 79.6 79.6 0.0
2005-Jun-07 Tue ### ### ### ### 4,545 0 ### ### 0.0
2005-Jun-06 Mon 34.5 ### 34.5 ### ### ### 0.0
2005-Jun-03 Fri 33.8 34.5 33.8 34.5 81.7 81.7 2.5
2005-Jun-02 Thu ### ### ### ### ### ### 0.0
2005-Jun-01 Wed ### ### ### ### 68.9 68.9 0.0
2005-May-31 Tue 34.5 34.5 34.5 34.5 582 20,079 ### ### 2.5
2005-May-30 Mon 34.8 34.8 34.8 34.8 0 2.5
2005-May-27 Fri 34.8 34.8 34.8 34.8 66.2 66.2 2.5
2005-May-26 Thu ### ### ### ### 0 0.0
2005-May-25 Wed 35.75 ### 35.75 ### 1,053 18,822 75.5 75.5 0.0
2005-May-24 Tue 35.85 35.85 35.85 35.85 0 ###
2005-May-23 Mon ### 35.85 ### 35.85 1,344 ### 86.3 86.3 ###
2005-May-20 Fri 35.2 ### 35.2 ### 6,989 ### ### ### 0.0
2005-May-19 Thu 34.5 34.8 34.5 34.8 541 18,745 72.9 72.9 2.5
2005-May-18 Wed ### ### ### ### ### ### 0.0
2005-May-17 Tue ### ### ### ### 78.4 78.4 0.0
2005-May-16 Mon 34.8 34.8 ### ### ### ### 0.0
2005-May-13 Fri ### 34.8 ### 34.8 974 16,947 98.0 98.0 2.5
2005-May-12 Thu ### ### ### ### ### ### 0.0
2005-May-11 Wed 33.5 33.5 33.5 33.5 0 2.4
2005-May-10 Tue 33.5 33.5 33.5 33.5 0 2.4
2005-May-09 Mon 33.5 33.5 33.5 33.5 42 ### ### ### 2.4
2005-May-06 Fri ### ### ### ### 0 0.0
2005-May-05 Thu ### ### ### ### 170 0 ### ### 0.0
2005-May-04 Wed ### 34.5 ### 34.2 1,653 ### ### ### 2.4
2005-May-03 Tue ### ### ### ### 1,070 0 ### ### 0.0
2005-May-02 Mon 33.5 33.53 33.5 33.53 345 ### 76.3 76.3 ###
2005-Apr-29 Fri 33.75 33.75 33.75 33.75 ### ### ###
2005-Apr-28 Thu 33.8 ### 33.8 ### ### ### 0.0
2005-Apr-27 Wed 33.75 33.75 33.75 33.75 53 1,788 72.5 72.5 ###
2005-Apr-26 Tue ### ### ### ### 350 0 ### ### 0.0
2005-Apr-22 Fri ### ### ### ### 71.3 71.3 0.0
2005-Apr-21 Thu 33.7 34.2 33.7 34.2 2,525 85,723 83.6 83.6 2.4
2005-Apr-20 Wed ### ### ### ### 1,570 0 ### ### 0.0
2005-Apr-19 Tue 33.2 33.2 33.2 33.2 ### ### ###
2005-Apr-18 Mon ### ### ### ### 342 0 ### ### 0.0
2005-Apr-15 Fri ### ### ### ### 180 0 ### ### 0.0
2005-Apr-14 Thu ### ### ### ### 80.1 80.1 0.0
2005-Apr-13 Wed 32.83 32.83 32.83 32.83 125 ### ### ### 2.3
2005-Apr-12 Tue 33.4 34.4 33.4 34.4 91.5 91.5 2.5
2005-Apr-11 Mon 33.4 33.4 33.4 33.4 77.6 77.6 2.4
2005-Apr-08 Fri ### ### ### ### 652 0 79.2 79.2 0.0
2005-Apr-07 Thu ### ### ### ### ### ### 0.0
2005-Apr-06 Wed 33.5 ### 33.5 ### ### ### 0.0
2005-Apr-05 Tue ### ### ### ### 25 0 ### ### 0.0
2005-Apr-04 Mon 32.5 33.2 32.5 33.2 829 ### 89.7 89.7 ###
2005-Apr-01 Fri 31.5 31.5 31.5 31.5 128 ### 65.0 65.0 2.3
2005-Mar-31 Thu 31.2 31.5 31.2 31.5 71.3 71.3 2.3
2005-Mar-30 Wed ### 31.41 ### 31.41 ### ### ###
2005-Mar-29 Tue ### 32.51 ### 32.51 2,488 40,442 ### ### 2.3
2005-Mar-24 Thu ### ### ### ### 682 0 ### ### 0.0
2005-Mar-23 Wed 31.5 31.5 ### ### 45 ### 30.6 30.6 0.0
2005-Mar-22 Tue ### ### ### ### 76.4 76.4 0.0
2005-Mar-21 Mon 32.45 32.45 ### ### 32.1 32.1 0.0
2005-Mar-18 Fri 32.76 32.76 32.76 32.76 925 ### 64.3 64.3 ###
2005-Mar-17 Thu 32.7 32.8 32.7 32.76 257 ### ### ### ###
2005-Mar-16 Wed 32.5 32.5 32.5 32.5 129 ### 70.2 70.2 ###
2005-Mar-15 Tue ### ### ### ### ### ### 0.0
2005-Mar-14 Mon 32.5 32.5 32.5 32.5 ### ### ###
2005-Mar-11 Fri 32.2 32.53 32.2 32.53 76.0 76.0 ###
2005-Mar-10 Thu 32.5 32.5 32.5 32.5 78 ### ### ### ###
2005-Mar-09 Wed ### ### ### ### ### ### 0.0
2005-Mar-08 Tue ### ### ### ### ### ### 0.0
2005-Mar-07 Mon ### ### ### ### 68.4 68.4 0.0
2005-Mar-04 Fri ### ### ### ### 98.2 98.2 0.0
2005-Mar-03 Thu ### ### ### ### 346 0 68.5 68.5 0.0
2005-Mar-02 Wed 33.4 33.7 ### ### 486 8,189 24.4 24.4 0.0
2005-Mar-01 Tue ### ### ### ### ### ### 0.0
2005-Feb-28 Mon ### ### ### ### 1,672 0 83.4 83.4 0.0
2005-Feb-25 Fri 32.5 32.5 32.5 32.5 ### ### ###
2005-Feb-24 Thu ### 32.5 ### 32.5 ### ### ###
2005-Feb-23 Wed ### ### ### ### 77.6 77.6 0.0
2005-Feb-22 Tue ### 32.5 ### ### 76.9 76.9 0.0
2005-Feb-21 Mon 31.5 ### 31.5 ### ### ### 0.0
2005-Feb-18 Fri ### 31.25 ### 31.25 1,327 ### 74.8 74.8 2.2
2005-Feb-17 Thu ### ### ### ### ### ### 0.0
2005-Feb-16 Wed ### ### ### ### ### ### 0.0
2005-Feb-15 Tue 27.51 27.51 ### 26 2,983 ### 4.7 4.7 1.9
2005-Feb-14 Mon ### ### 27.5 27.5 ### ### 2.0
2005-Feb-11 Fri 27.81 28.5 27.81 28.5 85.5 85.5 2.0
2005-Feb-10 Thu ### ### ### ### 0 0.0
2005-Feb-09 Wed 29 ### 29 ### 93.0 93.0 0.0
2005-Feb-08 Tue 29.45 ### 29.45 ### 75.3 75.3 0.0
2005-Feb-07 Mon 29.4 29.4 29.4 29.4 183 5,380 ### ### ###
2005-Feb-04 Fri 27.81 29.25 27.81 29.25 187 ### ### ### ###
2005-Feb-03 Thu 27.5 ### 27.5 ### 95.8 95.8 0.0
2005-Feb-02 Wed 29.55 29.55 29.55 29.55 172 5,082 71.1 71.1 ###
2005-Feb-01 Tue ### ### ### ### 75.7 75.7 0.0
2005-Jan-31 Mon ### ### ### ### 73.6 73.6 0.0
2005-Jan-28 Fri 29.75 29.75 29.75 29.75 642 ### 70.0 70.0 2.1
2005-Jan-27 Thu 29.76 29.76 29.76 29.76 129 ### ### ### 2.1
2005-Jan-25 Tue ### ### 29.75 29.75 ### ### 2.1
2005-Jan-24 Mon ### ### ### ### ### ### 0.0
2005-Jan-21 Fri ### ### ### ### 0 0.0
2005-Jan-20 Thu ### ### ### ### 72.4 72.4 0.0
2005-Jan-19 Wed ### ### ### ### 75.6 75.6 0.0
2005-Jan-18 Tue ### ### ### ### 74.6 74.6 0.0
2005-Jan-17 Mon 31.21 ### 31.21 ### 69.0 69.0 0.0
2005-Jan-14 Fri 31.2 31.2 31.2 31.2 72.0 72.0 2.2
2005-Jan-13 Thu 31.2 31.2 31.2 31.2 0 2.2
2005-Jan-12 Wed ### 31.2 ### 31.2 75.0 75.0 2.2
2005-Jan-11 Tue ### ### ### ### 70 0 ### ### 0.0
2005-Jan-10 Mon ### ### ### ### ### ### 0.0
2005-Jan-07 Fri 30.2 30.2 30.2 30.2 42 ### ### ### 2.2
2005-Jan-06 Thu 30.25 30.25 30.25 30.25 52 1,573 69.0 69.0 ###
2005-Jan-05 Wed ### ### ### ### 1,542 0 ### ### 0.0
2005-Jan-04 Tue ### ### ### ### 0 0.0
2004-Dec-31 Fri ### ### ### ### 0 0.0
2004-Dec-30 Thu ### ### ### ### 153 0 71.3 71.3 0.0
2004-Dec-29 Wed 29.4 29.4 29.4 29.4 72.7 72.7 ###
2004-Dec-24 Fri 29.5 29.5 29.5 29.5 0 2.1
2004-Dec-23 Thu ### ### 29.5 29.5 446 6,578 15.9 15.9 2.1
2004-Dec-22 Wed ### ### ### ### 68.1 68.1 0.0
2004-Dec-21 Tue ### ### ### ### ### ### 0.0
2004-Dec-20 Mon ### ### ### ### 277 0 72.0 72.0 0.0
2004-Dec-17 Fri ### ### ### ### 65.2 65.2 0.0
2004-Dec-16 Thu ### ### ### ### ### ### 0.0
2004-Dec-15 Wed ### ### ### ### 70.2 70.2 0.0
2004-Dec-14 Tue 31.4 31.5 31.4 31.4 ### ### 2.2
2004-Dec-13 Mon ### ### 31.5 31.5 1,020 ### 23.6 23.6 2.3
2004-Dec-10 Fri ### ### ### ### ### ### 0.0
2004-Dec-09 Thu ### ### ### ### 74.2 74.2 0.0
2004-Dec-08 Wed ### ### ### ### ### ### 0.0
2004-Dec-07 Tue ### ### ### ### 88 0 ### ### 0.0
2004-Dec-06 Mon 31.5 31.5 31.5 31.5 357 11,245 ### ### 2.3
2004-Dec-03 Fri ### ### ### ### 859 0 73.7 73.7 0.0
2004-Dec-02 Thu ### ### ### ### 571 0 ### ### 0.0
2004-Dec-01 Wed ### ### ### ### 92.5 92.5 0.0
2004-Nov-30 Tue ### 31.2 ### 31.2 ### ### 2.2
2004-Nov-29 Mon 30.75 30.75 30.75 30.75 173 ### 70.2 70.2 ###
2004-Nov-26 Fri ### ### ### ### 275 0 ### ### 0.0
2004-Nov-25 Thu ### ### ### ### 0 0.0
2004-Nov-24 Wed ### ### ### ### 0 0.0
2004-Nov-23 Tue ### ### ### ### 472 0 84.7 84.7 0.0
2004-Nov-22 Mon ### ### ### ### 77.6 77.6 0.0
2004-Nov-19 Fri ### ### ### ### ### ### 0.0
2004-Nov-18 Thu 30.8 30.81 30.8 30.81 220 6,777 66.3 66.3 ###
2004-Nov-17 Wed ### ### ### ### 24.4 24.4 0.0
2004-Nov-16 Tue ### ### ### ### 0 0.0
2004-Nov-15 Mon ### ### ### ### 482 0 78.3 78.3 0.0
2004-Nov-12 Fri ### ### ### ### 65.9 65.9 0.0
2004-Nov-11 Thu ### ### ### ### ### ### 0.0
2004-Nov-10 Wed ### ### ### ### 273 0 67.9 67.9 0.0
2004-Nov-09 Tue ### ### ### ### 950 0 ### ### 0.0
2004-Nov-08 Mon 29.5 ### 29.5 ### 94.8 94.8 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 ### ### ### ### 757 0 18.1 18.1 0.0
2004-Nov-01 Mon 29 29 29 29 282 8,178 71.5 71.5 ###
2004-Oct-29 Fri 29.25 ### 29.25 ### 1,821 ### 66.6 66.6 0.0
2004-Oct-28 Thu 29.25 29.25 29.25 29.25 ### ### ###
2004-Oct-27 Wed ### ### ### ### 251 0 ### ### 0.0
2004-Oct-26 Tue ### ### ### ### ### ### 0.0
2004-Oct-25 Mon ### ### ### ### 123 0 72.5 72.5 0.0
2004-Oct-22 Fri 29.85 29.85 29.85 29.85 773 23,074 ### ### 2.1
2004-Oct-21 Thu ### ### 29.75 29.75 ### ### 2.1
2004-Oct-20 Wed ### ### ### ### ### ### 0.0
2004-Oct-19 Tue 29 ### 29 ### 321 4,654 ### ### 0.0
2004-Oct-18 Mon 29.5 29.5 29.4 29.4 31.7 31.7 ###
2004-Oct-15 Fri ### ### ### ### 68.4 68.4 0.0
2004-Oct-14 Thu 28.75 28.75 28.75 28.75 882 25,357 ### ### ###
2004-Oct-13 Wed 28.75 28.75 28.75 28.75 80 ### 66.4 66.4 ###
2004-Oct-12 Tue ### 29 ### 29 3,026 43,877 ### ### ###
2004-Oct-11 Mon ### ### ### ### 178 0 69.7 69.7 0.0
2004-Oct-08 Fri ### ### ### ### 69.5 69.5 0.0
2004-Oct-07 Thu 29.25 29.25 29.25 29.25 73 ### ### ### ###
2004-Oct-06 Wed ### ### ### ### 69.2 69.2 0.0
2004-Oct-05 Tue 29.2 29.2 29.2 29.2 2,175 ### 70.1 70.1 2.1
2004-Oct-04 Mon ### ### ### ### 73 0 ### ### 0.0
2004-Oct-01 Fri ### ### ### ### 388 0 70.8 70.8 0.0
2004-Sep-30 Thu 30.2 30.2 29.5 29.5 12.2 12.2 2.1
2004-Sep-29 Wed ### ### 30.2 30.2 252 ### 12.1 12.1 2.2
2004-Sep-28 Tue ### ### ### ### 68.7 68.7 0.0
2004-Sep-27 Mon 31.75 31.75 31.75 31.75 747 ### ### ### 2.3
2004-Sep-24 Fri ### 32.2 ### 32.2 77.7 77.7 ###
2004-Sep-23 Thu ### ### ### ### 174 0 ### ### 0.0
2004-Sep-22 Wed ### ### ### ### 52 0 66.5 66.5 0.0
2004-Sep-21 Tue 32.57 32.57 32.57 32.57 0 ###
2004-Sep-20 Mon ### 32.57 ### 32.57 1,481 ### 86.5 86.5 ###
2004-Sep-17 Fri 32.5 ### 32.5 ### ### ### 0.0
2004-Sep-16 Thu 32.5 32.5 32.5 32.5 62.6 62.6 ###
2004-Sep-15 Wed ### ### ### ### 84 0 74.2 74.2 0.0
2004-Sep-14 Tue ### ### ### ### 0 0.0
2004-Sep-13 Mon 33.2 33.2 ### ### 244 4,050 ### ### 0.0
2004-Sep-10 Fri ### ### ### ### 741 0 ### ### 0.0
2004-Sep-09 Thu 33.2 ### 33.2 ### ### ### 0.0
2004-Sep-08 Wed ### 33.5 ### 33.5 ### ### 2.4
2004-Sep-07 Tue ### ### ### ### 822 0 ### ### 0.0
2004-Sep-06 Mon ### ### ### ### ### ### 0.0
2004-Sep-03 Fri ### ### ### ### 129 0 ### ### 0.0
2004-Sep-02 Thu 32.5 33.5 32.5 33.5 2,629 86,757 90.3 90.3 2.4
2004-Sep-01 Wed 32.5 32.5 32.5 32.5 0 ###
2004-Aug-31 Tue 32.5 32.5 32.5 32.5 70.8 70.8 ###
2004-Aug-30 Mon ### 32.5 ### 32.5 ### ### ###
2004-Aug-27 Fri ### ### ### ### 224 0 ### ### 0.0
2004-Aug-26 Thu 32.2 32.2 32.2 32.2 124 ### 70.6 70.6 ###
2004-Aug-25 Wed 32.2 32.2 32.2 32.2 243 7,824 68.2 68.2 ###
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 32.75 32.75 32.25 32.25 ### ### ###
2004-Aug-18 Wed ### ### 32.75 32.79 443 7,254 28.8 28.8 2.3
2004-Aug-17 Tue 32.45 ### 32.45 ### 576 9,345 88.4 88.4 0.0
2004-Aug-16 Mon ### ### ### ### 78.6 78.6 0.0
2004-Aug-13 Fri ### ### ### ### ### ### 0.0
2004-Aug-12 Thu 31.4 31.4 31.4 31.4 42 ### 73.8 73.8 2.2
2004-Aug-11 Wed ### ### ### ### 227 0 71.4 71.4 0.0
2004-Aug-10 Tue ### ### ### ### 1,026 0 ### ### 0.0
2004-Aug-09 Mon ### ### ### ### 75.0 75.0 0.0
2004-Aug-06 Fri ### 32.85 ### 32.85 373 6,126 97.0 97.0 ###
2004-Aug-05 Thu ### ### ### ### 69.9 69.9 0.0
2004-Aug-04 Wed 32.85 32.85 32.85 32.85 272 ### ### ### ###
2004-Aug-03 Tue 32.75 32.75 32.75 32.75 146 4,781 ### ### ###
2004-Aug-02 Mon 32.8 32.8 32.8 32.8 542 17,777 68.4 68.4 2.3
2004-Jul-30 Fri 33.8 33.8 33.8 33.8 63.0 63.0 2.4
2004-Jul-29 Thu 34.45 34.58 34.45 34.58 1,929 66,579 ### ### 2.5
2004-Jul-28 Wed ### 33.25 ### 33.25 247 ### ### ### 2.4
2004-Jul-27 Tue 32.8 32.8 32.8 32.8 682 ### ### ### 2.3
2004-Jul-26 Mon 33.5 33.5 33.5 33.5 83 2,780 74.4 74.4 2.4
2004-Jul-23 Fri 33.75 33.75 33.75 33.75 323 ### ### ### ###
2004-Jul-22 Thu ### ### ### ### 69.5 69.5 0.0
2004-Jul-21 Wed 33.4 33.4 33.4 33.4 ### ### 2.4
2004-Jul-20 Tue 33.2 34.5 33.2 33.2 ### ### ###
2004-Jul-19 Mon ### ### ### ### 220 0 69.3 69.3 0.0
2004-Jul-16 Fri ### 32.8 ### 32.8 1,025 ### 74.8 74.8 2.3
2004-Jul-15 Thu ### ### ### ### 73.4 73.4 0.0
2004-Jul-14 Wed 32.75 32.75 32.75 32.75 571 ### ### ### ###
2004-Jul-13 Tue ### ### ### ### 780 0 ### ### 0.0
2004-Jul-12 Mon ### ### ### ### 480 0 ### ### 0.0
2004-Jul-09 Fri ### ### ### ### 472 0 ### ### 0.0
2004-Jul-08 Thu 32.4 32.5 32.4 32.5 ### ### ###
2004-Jul-07 Wed 32.5 32.5 32.25 32.25 ### ### ###
2004-Jul-06 Tue 32.25 32.25 32.25 32.25 ### ### ###
2004-Jul-05 Mon 32.4 32.5 31.8 31.8 ### ### ###
2004-Jul-02 Fri 32.7 32.7 32.7 32.7 0 2.3
2004-Jul-01 Thu 32.7 32.7 32.7 32.7 ### ### 2.3
2004-Jun-30 Wed 33.75 33.75 33.75 33.75 1,185 ### ### ### ###
2004-Jun-29 Tue ### ### ### ### 0 0.0
2004-Jun-28 Mon ### ### ### ### 589 0 ### ### 0.0
2004-Jun-25 Fri ### ### 33.85 33.85 ### ### 2.4
2004-Jun-24 Thu ### ### ### ### 143 0 ### ### 0.0
2004-Jun-23 Wed 34.25 34.25 34.25 34.25 71.5 71.5 ###
2004-Jun-22 Tue 34.5 34.5 34.5 34.5 0 2.5
2004-Jun-21 Mon 34.5 34.5 34.5 34.5 154 ### ### ### 2.5
2004-Jun-18 Fri 34.56 34.56 34.56 34.56 856 29,583 71.7 71.7 2.5
2004-Jun-17 Thu 34.5 ### 34.5 ### ### ### 0.0
2004-Jun-16 Wed 34.52 34.53 34.52 34.53 184 6,352 71.7 71.7 ###
2004-Jun-15 Tue ### 34.5 ### 34.5 348 ### 81.7 81.7 2.5
2004-Jun-14 Mon 34.5 34.5 34.5 34.5 71.8 71.8 2.5
2004-Jun-11 Fri 34.5 34.5 34.5 34.5 71.9 71.9 2.5
2004-Jun-10 Thu 35.5 35.5 ### ### 1,849 ### 19.3 19.3 0.0
2004-Jun-09 Wed ### 35.5 ### 35.5 85.8 85.8 2.5
2004-Jun-08 Tue 34.5 ### 34.5 ### 740 ### 84.9 84.9 0.0
2004-Jun-07 Mon ### 35.2 ### 35.2 ### ### 2.5
2004-Jun-04 Fri 34.5 ### 34.5 ### ### ### 0.0
2004-Jun-03 Thu ### 34.5 ### 34.5 643 ### 77.3 77.3 2.5
2004-Jun-02 Wed 33.5 ### 33.5 ### 554 9,279 81.5 81.5 0.0
2004-Jun-01 Tue 33.55 ### 33.55 ### 74.4 74.4 0.0
2004-May-31 Mon 33.5 33.5 33.5 33.5 ### ### 2.4
2004-May-28 Fri ### ### ### ### 279 0 ### ### 0.0
2004-May-27 Thu ### ### ### ### 64.3 64.3 0.0
2004-May-26 Wed 34.5 34.5 34.5 34.5 226 ### ### ### 2.5
2004-May-25 Tue 32.5 34.5 32.5 34.5 98.0 98.0 2.5
2004-May-24 Mon 34.25 34.25 34.25 34.25 76.7 76.7 ###
2004-May-21 Fri 34.4 34.4 34.4 34.4 66.5 66.5 2.5
2004-May-20 Thu ### ### ### ### 343 0 74.4 74.4 0.0
2004-May-19 Wed 34.5 34.55 34.5 34.55 1,058 36,527 ### ### 2.5
2004-May-18 Tue 34.75 34.75 34.75 34.75 73.5 73.5 2.5
2004-May-17 Mon 36.5 36.5 36.5 36.5 0 2.6
2004-May-14 Fri ### 36.5 ### 36.5 4,149 ### 86.6 86.6 2.6
2004-May-13 Thu ### ### 35.5 35.5 2,873 ### ### ### 2.5
2004-May-12 Wed 35.5 35.5 35.5 35.5 143 5,076 ### ### 2.5
2004-May-11 Tue 36.4 36.4 36.4 36.4 251 ### 71.2 71.2 ###
2004-May-10 Mon ### ### ### ### 1,889 0 83.3 83.3 0.0
2004-May-07 Fri 36.4 ### 36.4 ### 1,024 ### 86.7 86.7 0.0
2004-May-06 Thu 36.2 ### 36.2 ### 76.9 76.9 0.0
2004-May-05 Wed ### ### ### ### 386 0 76.1 76.1 0.0
2004-May-04 Tue ### ### ### ### 0 0.0
2004-May-03 Mon ### ### ### ### 1,351 0 78.6 78.6 0.0
2004-Apr-30 Fri 36.5 36.7 36.5 36.7 ### ### ###
2004-Apr-29 Thu ### 36.46 ### 36.46 87.5 87.5 2.6
2004-Apr-28 Wed ### ### ### ### ### ### 0.0
2004-Apr-27 Tue ### ### ### ### ### ### 0.0
2004-Apr-26 Mon ### ### ### ### 78.4 78.4 0.0
2004-Apr-23 Fri ### 36.5 ### ### 1,075 ### 67.6 67.6 0.0
2004-Apr-22 Thu ### ### ### ### 1,855 0 91.2 91.2 0.0
2004-Apr-21 Wed ### ### ### ### ### ### 0.0
2004-Apr-20 Tue ### ### ### ### 751 0 70.4 70.4 0.0
2004-Apr-19 Mon ### ### ### ### 91.9 91.9 0.0
2004-Apr-16 Fri ### 33.5 ### ### 1,483 24,840 72.8 72.8 0.0
2004-Apr-15 Thu 33.2 ### 33.2 ### 89.3 89.3 0.0
2004-Apr-14 Wed ### ### ### ### 73.6 73.6 0.0
2004-Apr-13 Tue ### ### ### ### 981 0 ### ### 0.0
2004-Apr-07 Wed 31.5 31.5 31.5 31.5 42 1,323 77.0 77.0 2.3
2004-Apr-06 Tue 32.51 32.51 32.51 32.51 ### ### 2.3
2004-Apr-05 Mon 32.51 32.75 32.51 32.75 77.4 77.4 ###
2004-Apr-02 Fri 32.75 32.75 32.51 32.51 259 8,451 ### ### 2.3
2004-Apr-01 Thu ### ### ### ### 556 0 ### ### 0.0
2004-Mar-31 Wed ### ### ### ### 68.6 68.6 0.0
2004-Mar-30 Tue ### ### ### ### 674 0 70.1 70.1 0.0
2004-Mar-29 Mon ### ### ### ### 88.3 88.3 0.0
2004-Mar-26 Fri ### ### ### ### 3,324 0 ### ### 0.0
2004-Mar-25 Thu 31.59 ### 31.59 ### 83.3 83.3 0.0
2004-Mar-24 Wed 31.51 31.51 31.51 31.51 73.2 73.2 ###
2004-Mar-23 Tue 31.51 31.51 31.51 31.51 877 ### 71.7 71.7 ###
2004-Mar-19 Fri ### ### ### ### 948 0 68.6 68.6 0.0
2004-Mar-18 Thu 33.7 33.7 33.7 33.7 848 28,577 74.7 74.7 2.4
2004-Mar-17 Wed 33.26 33.51 33.26 33.51 3,054 101,957 74.5 74.5 ###
2004-Mar-16 Tue 33.7 33.7 33.26 33.26 ### ### 2.4
2004-Mar-15 Mon 33.45 33.75 33.45 33.75 1,443 48,484 80.1 80.1 ###
2004-Mar-12 Fri 33.46 33.46 33.46 33.46 70.5 70.5 ###
2004-Mar-11 Thu 33.45 33.45 33.4 33.44 ### ### 2.4
2004-Mar-10 Wed ### 33.4 ### 33.4 70.5 70.5 2.4
2004-Mar-09 Tue 32.55 33.26 32.55 33.26 ### ### 2.4
2004-Mar-08 Mon ### ### ### ### ### ### 0.0
2004-Mar-05 Fri ### ### ### ### ### ### 0.0
2004-Mar-04 Thu ### ### ### ### 1,256 0 ### ### 0.0
2004-Mar-03 Wed ### 30.85 ### 30.85 1,627 ### 82.8 82.8 ###
2004-Mar-02 Tue ### ### ### ### 1,340 0 ### ### 0.0
2004-Mar-01 Mon 30.2 30.2 ### ### 30.2 30.2 0.0
2004-Feb-27 Fri 30.25 30.25 30.25 30.25 686 20,751 ### ### ###
2004-Feb-26 Thu ### 30.5 ### 30.5 7,041 107,375 ### ### 2.2
2004-Feb-25 Wed 30.5 30.5 ### ### 56 854 ### ### 0.0
2004-Feb-24 Tue ### ### ### ### 71.2 71.2 0.0
2004-Feb-23 Mon 29.51 ### 29.51 ### ### ### 0.0
2004-Feb-20 Fri 29.51 29.51 29.51 29.51 2,424 ### ### ### 2.1
2004-Feb-19 Thu ### ### ### 29.5 81.3 81.3 2.1
2004-Feb-18 Wed ### 29 ### 28.5 1,449 ### 80.2 80.2 2.0
2004-Feb-17 Tue ### ### ### ### ### ### 0.0
2004-Feb-16 Mon ### ### ### ### 585 0 ### ### 0.0
2004-Feb-13 Fri ### ### ### ### ### ### 0.0
2004-Feb-12 Thu ### ### ### ### 64.3 64.3 0.0
2004-Feb-11 Wed ### ### ### ### 140 0 ### ### 0.0
2004-Feb-10 Tue 28.51 28.51 28.51 28.51 ### ### ###
2004-Feb-09 Mon 28.44 28.5 28.44 28.5 72.1 72.1 2.0
2004-Feb-06 Fri 28.2 28.25 28.2 28.25 66.8 66.8 2.0
2004-Feb-05 Thu 28 28.5 28 28.5 86.9 86.9 2.0
2004-Feb-03 Tue 27.51 27.81 27.51 27.81 ### ### ###
2004-Feb-02 Mon 27.51 27.51 27.51 27.51 249 6,849 73.1 73.1 ###
2004-Jan-29 Thu 27.51 27.51 27.51 27.51 147 4,043 71.9 71.9 ###
2004-Jan-28 Wed 29 29 29 29 1 29 74.8 74.8 ###
2004-Jan-27 Tue ### ### ### ### 78.7 78.7 0.0
2004-Jan-23 Fri ### ### ### ### 64.1 64.1 0.0
2004-Jan-22 Thu ### 28.2 ### 28.2 ### ### 2.0
2004-Jan-21 Wed ### ### ### ### 278 0 70.2 70.2 0.0
2004-Jan-20 Tue 27.8 ### 27.8 ### 451 ### 70.1 70.1 0.0
2004-Jan-19 Mon ### ### ### ### 984 0 73.6 73.6 0.0
2004-Jan-16 Fri ### ### ### ### 1,379 0 ### ### 0.0
2004-Jan-15 Thu ### ### ### ### 43 0 68.6 68.6 0.0
2004-Jan-14 Wed ### ### ### ### 31.5 31.5 0.0
2004-Jan-13 Tue 28.76 28.76 28.76 28.76 ### ### 2.1
2004-Jan-12 Mon 29.51 29.51 29.51 29.51 69.5 69.5 2.1
2004-Jan-09 Fri ### ### ### ### ### ### 0.0
2004-Jan-08 Thu 27.4 29 27.4 28.8 94.6 94.6 2.1
2004-Jan-07 Wed ### ### ### ### 72.9 72.9 0.0
2004-Jan-06 Tue ### ### ### ### ### ### 0.0
2004-Jan-05 Mon ### ### ### ### 286 0 75.4 75.4 0.0
2003-Dec-31 Wed 27 ### 27 ### 68.2 68.2 0.0
2003-Dec-30 Tue ### ### ### ### 1,351 0 ### ### 0.0
2003-Dec-29 Mon ### ### ### ### 0 0.0
2003-Dec-24 Wed ### ### ### ### ### ### 0.0
2003-Dec-23 Tue ### ### ### ### 0 0.0
2003-Dec-22 Mon 27 ### 27 ### 7,873 106,285 ### ### 0.0
2003-Dec-19 Fri ### ### ### ### ### ### 0.0
2003-Dec-18 Thu ### ### ### ### ### ### 0.0
2003-Dec-17 Wed 26.7 27 26.7 27 80.2 80.2 1.9
2003-Dec-16 Tue ### ### ### ### 5,340 0 ### ### 0.0
2003-Dec-15 Mon ### ### ### ### ### ### 0.0
2003-Dec-12 Fri 26.2 26.21 26.2 26.21 324 ### ### ### 1.9
2003-Dec-11 Thu ### ### ### ### 76.2 76.2 0.0
2003-Dec-10 Wed 26 26 26 26 75.6 75.6 1.9
2003-Dec-09 Tue 25.5 25.56 25.5 25.56 275 7,020 ### ### 1.8
2003-Dec-08 Mon 26.49 26.8 26.49 26.8 79.8 79.8 1.9
2003-Dec-05 Fri ### 26.49 ### 26.49 358 4,741 81.0 81.0 1.9
2003-Dec-04 Thu ### ### ### ### 27.3 27.3 0.0
2003-Dec-03 Wed 26 ### 26 ### ### ### 0.0
2003-Dec-02 Tue 25.52 25.79 25.52 25.79 1,984 ### ### ### 1.8
2003-Dec-01 Mon 25.5 25.51 25.5 25.51 328 ### ### ### 1.8
2003-Nov-28 Fri 25.5 25.5 25.5 25.5 ### ### ###
2003-Nov-27 Thu ### 26.2 ### 26.2 68.3 68.3 ###
2003-Nov-26 Wed ### ### ### ### 520 0 ### ### 0.0
2003-Nov-25 Tue ### ### ### ### 742 0 ### ### 0.0
2003-Nov-24 Mon ### ### ### ### 73.7 73.7 0.0
2003-Nov-21 Fri 27.7 27.7 27.7 27.7 0 2.0
2003-Nov-20 Thu 27.7 27.7 27.7 27.7 729 ### ### ### 2.0
2003-Nov-19 Wed 27.7 27.8 27.7 27.8 ### ### 2.0
2003-Nov-18 Tue 27.5 27.7 27.5 27.5 78.7 78.7 2.0
2003-Nov-17 Mon 27.7 27.7 27.7 27.7 80.8 80.8 2.0
2003-Nov-14 Fri 27.5 ### 27.5 ### 185 2,543 ### ### 0.0
2003-Nov-13 Thu 27.5 27.51 27.5 27.51 71.8 71.8 ###
2003-Nov-12 Wed 27 27 27 27 388 10,476 74.7 74.7 1.9
2003-Nov-11 Tue 27 27 27 27 127 3,429 ### ### 1.9
2003-Nov-10 Mon 27 27.5 27 27.5 86.0 86.0 2.0
2003-Nov-07 Fri 27 27.7 27 27.7 3,679 100,620 ### ### 2.0
2003-Nov-06 Thu 26.85 26.85 26.85 26.85 1 26 ### ### 1.9
2003-Nov-05 Wed 26.8 26.85 26.8 26.85 1,672 44,851 76.9 76.9 1.9
2003-Nov-04 Tue 26 26.8 26 26.8 92.6 92.6 1.9
2003-Nov-03 Mon ### ### ### ### ### ### 0.0
2003-Oct-31 Fri 26.5 26.5 26.5 26.5 70.3 70.3 1.9
2003-Oct-30 Thu 27 27 26.5 26.5 1,189 ### ### ### 1.9
2003-Oct-29 Wed 26.5 26.5 26.5 26.5 70.0 70.0 1.9
2003-Oct-28 Tue ### ### ### ### 0 0.0
2003-Oct-27 Mon ### ### ### ### 78.2 78.2 0.0
2003-Oct-24 Fri ### 26.2 ### 26.2 384 ### ### ### ###
2003-Oct-23 Thu 26.5 26.5 26.5 26.5 ### ### 1.9
2003-Oct-22 Wed ### ### ### ### 554 0 ### ### 0.0
2003-Oct-21 Tue 26.5 ### 26.5 ### 1,473 ### ### ### 0.0
2003-Oct-20 Mon ### ### ### ### 69.8 69.8 0.0
2003-Oct-17 Fri ### ### ### 26 ### ### 1.9
2003-Oct-16 Thu ### ### ### ### 1 0 68.6 68.6 0.0
2003-Oct-15 Wed 26 26 26 26 241 ### ### ### 1.9
2003-Oct-14 Tue 26 27.5 26 27.5 ### ### 2.0
2003-Oct-13 Mon 26 26 26 26 485 ### 66.3 66.3 1.9
2003-Oct-10 Fri 27 27 27 27 0 1.9
2003-Oct-09 Thu 27 27 27 27 922 ### ### ### 1.9
2003-Oct-08 Wed 27 27.2 27 27.2 ### ### 1.9
2003-Oct-07 Tue 27 27 27 27 ### ### 1.9
2003-Oct-06 Mon 27.4 27.4 27.4 27.4 0 2.0
2003-Oct-03 Fri 27.4 27.4 27.4 27.4 ### ### 2.0
2003-Oct-02 Thu 27.4 27.4 27.4 27.4 0 2.0
2003-Oct-01 Wed 27.4 27.4 27.4 27.4 0 2.0
2003-Sep-30 Tue 27 27.4 ### 27.4 81.0 81.0 2.0
2003-Sep-29 Mon 25.53 25.53 25.53 25.53 70.9 70.9 ###
2003-Sep-26 Fri 25.73 25.73 25.73 25.73 23 ### ### ### 1.8
2003-Sep-25 Thu 26.5 26.5 26.5 26.5 ### ### 1.9
2003-Sep-24 Wed 26.51 26.85 26.51 26.85 56 ### ### ### 1.9
2003-Sep-23 Tue ### 27 ### 27 91.8 91.8 1.9
2003-Sep-22 Mon 27.55 27.55 27.55 27.55 80 ### ### ### 2.0
2003-Sep-19 Fri ### ### 27.55 27.55 5,020 69,150 ### ### 2.0
2003-Sep-18 Thu ### 27.81 ### 27.81 383 5,325 73.7 73.7 ###
2003-Sep-17 Wed 27.56 28 27.56 28 1,154 32,058 ### ### 2.0
2003-Sep-16 Tue 27.5 ### 27.5 ### ### ### 0.0
2003-Sep-15 Mon 28 ### 28 ### 541 7,574 ### ### 0.0
2003-Sep-12 Fri ### ### ### ### 76.1 76.1 0.0
2003-Sep-11 Thu ### ### ### ### 650 0 79.5 79.5 0.0
2003-Sep-10 Wed 28 28 28 28 128 3,584 ### ### 2.0
2003-Sep-09 Tue 28 28 28 28 ### ### 2.0
2003-Sep-08 Mon ### ### ### ### 0 0.0
2003-Sep-05 Fri 28 ### 28 ### 71.2 71.2 0.0
2003-Sep-04 Thu ### ### ### ### 470 0 68.8 68.8 0.0
2003-Sep-03 Wed 27.82 ### 27.82 ### 1,944 27,041 ### ### 0.0
2003-Sep-02 Tue 27.7 27.79 27.7 27.79 ### ### 2.0
2003-Sep-01 Mon ### ### ### ### 69.0 69.0 0.0
2003-Aug-29 Fri ### ### ### ### 73.6 73.6 0.0
2003-Aug-28 Thu ### 28.5 ### 28.5 76.7 76.7 2.0
2003-Aug-27 Wed ### 28.25 ### ### ### ### 0.0
2003-Aug-26 Tue ### ### ### ### 71.6 71.6 0.0
2003-Aug-25 Mon ### 28.25 ### 28.25 ### ### 2.0
2003-Aug-22 Fri ### ### ### ### 69.1 69.1 0.0
2003-Aug-21 Thu ### ### ### ### 0 0.0
2003-Aug-20 Wed 27.4 ### 27.4 ### ### ### 0.0
2003-Aug-19 Tue 26.42 27.4 26.42 27.4 90.1 90.1 2.0
2003-Aug-18 Mon ### 26.48 ### 26.48 86.4 86.4 ###
2003-Aug-15 Fri ### ### ### ### 69.2 69.2 0.0
2003-Aug-14 Thu ### ### ### ### ### ### 0.0
2003-Aug-13 Wed 25.57 25.59 25.57 25.59 ### ### 1.8
2003-Aug-12 Tue 25.45 ### 25.45 25.55 ### ### 1.8
2003-Aug-11 Mon ### ### ### ### 67.9 67.9 0.0
2003-Aug-08 Fri 25.5 ### 25.5 ### 1,254 15,988 82.5 82.5 0.0
2003-Aug-07 Thu ### ### ### ### ### ### 0.0
2003-Aug-06 Wed ### ### ### ### ### ### 0.0
2003-Aug-05 Tue 24 ### 24 ### 2,020 24,240 72.4 72.4 0.0
2003-Aug-04 Mon 23.4 23.47 23.4 23.47 67.7 67.7 ###
2003-Aug-01 Fri 24 ### 24 ### 3,671 44,052 ### ### 0.0
2003-Jul-31 Thu 23.8 23.85 23.8 23.85 64.6 64.6 ###
2003-Jul-30 Wed 23.2 23.25 ### 23.25 ### ### ###
2003-Jul-29 Tue 22.85 ### 22.85 ### 76.2 76.2 0.0
2003-Jul-28 Mon 22.81 22.84 22.81 22.84 386 ### 67.4 67.4 ###
2003-Jul-25 Fri ### 23 ### 23 71 ### ### ### 1.6
2003-Jul-24 Thu 22.72 22.72 22.72 22.72 1,120 25,446 69.0 69.0 1.6
2003-Jul-23 Wed ### 22.7 ### 22.7 2,154 24,447 ### ### ###
2003-Jul-22 Tue ### ### ### ### 76.2 76.2 0.0
2003-Jul-21 Mon 23.5 23.5 23.5 23.5 674 ### ### ### 1.7
2003-Jul-18 Fri 23.53 23.53 23.53 23.53 ### ### ###
2003-Jul-17 Thu 23.4 23.5 23.4 23.5 248 ### 76.4 76.4 1.7
2003-Jul-16 Wed ### 24 23.4 23.4 ### ### ###
2003-Jul-15 Tue 23 ### 23 ### 956 ### ### ### 0.0
2003-Jul-14 Mon 23 ### 23 ### 65.1 65.1 0.0
2003-Jul-11 Fri ### ### ### 23.5 553 0 23.8 23.8 1.7
2003-Jul-10 Thu ### 23.5 ### 23.5 1,742 ### 75.9 75.9 1.7
2003-Jul-09 Wed ### ### ### ### 0 0.0
2003-Jul-08 Tue ### 24 ### 24 551 ### 90.5 90.5 1.7
2003-Jul-07 Mon ### ### ### ### 1,152 0 ### ### 0.0
2003-Jul-04 Fri 24 24 24 24 0 1.7
2003-Jul-03 Thu 23.5 24 23.5 24 84.5 84.5 1.7
2003-Jul-02 Wed ### 23.5 ### 23.5 96.5 96.5 1.7
2003-Jul-01 Tue 24 24 24 24 0 1.7
2003-Jun-30 Mon ### 24 ### 24 90.6 90.6 1.7
2003-Jun-27 Fri 24 ### 24 ### 70.0 70.0 0.0
2003-Jun-26 Thu ### ### ### ### 85.8 85.8 0.0
2003-Jun-25 Wed 23.53 ### 23.53 ### ### ### 0.0
2003-Jun-24 Tue 22.75 23.54 22.75 23.54 91.0 91.0 ###
2003-Jun-23 Mon 23 ### 23 ### ### ### 0.0
2003-Jun-20 Fri 22.75 ### 22.75 ### 821 ### ### ### 0.0
2003-Jun-19 Thu 22.76 22.76 22.76 22.76 46 1,046 ### ### 1.6
2003-Jun-18 Wed 22.8 23.5 22.8 22.89 1,727 39,980 ### ### ###
2003-Jun-17 Tue ### ### ### ### 94.1 94.1 0.0
2003-Jun-16 Mon ### ### ### ### 68.1 68.1 0.0
2003-Jun-13 Fri ### ### ### ### ### ### 0.0
2003-Jun-12 Thu ### 22.5 ### ### ### ### 0.0
2003-Jun-11 Wed 22 22 22 22 0 ###
2003-Jun-10 Tue 22 22 22 22 89 1,958 ### ### ###
2003-Jun-06 Fri 22.2 22.5 22.2 22.5 2,752 ### 79.9 79.9 1.6
2003-Jun-05 Thu 22.2 22.2 22.2 22.2 ### ### 1.6
2003-Jun-04 Wed 22.2 22.2 22.2 22.2 1,258 27,927 74.2 74.2 1.6
2003-Jun-03 Tue ### 22.2 ### 22.2 2,476 27,483 78.8 78.8 1.6
2003-Jun-02 Mon ### ### ### ### 29 0 74.4 74.4 0.0
2003-May-30 Fri ### ### ### ### 70.8 70.8 0.0
2003-May-29 Thu ### ### ### ### 1,723 0 76.0 76.0 0.0
2003-May-28 Wed 23.2 23.2 23.2 23.2 73.3 73.3 1.7
2003-May-27 Tue 23 ### 23 ### 75.5 75.5 0.0
2003-May-26 Mon ### ### ### ### 552 0 73.1 73.1 0.0
2003-May-23 Fri ### ### ### ### 8 0 ### ### 0.0
2003-May-22 Thu ### ### ### ### 159 0 ### ### 0.0
2003-May-21 Wed 22.55 ### 22.55 ### 86.2 86.2 0.0
2003-May-20 Tue 22.5 22.55 22.5 22.55 ### ### ###
2003-May-19 Mon 22.23 22.24 22.23 22.24 928 ### ### ### 1.6
2003-May-16 Fri ### 22.22 ### 22.22 ### ### 1.6
2003-May-15 Thu ### ### ### ### 75.7 75.7 0.0
2003-May-14 Wed 22 ### 22 ### 249 ### 77.7 77.7 0.0
2003-May-13 Tue ### ### ### ### 0 0.0
2003-May-12 Mon ### ### ### ### 0 0.0
2003-May-09 Fri ### ### ### ### 0 0.0
2003-May-08 Thu ### ### ### ### 257 0 ### ### 0.0
2003-May-07 Wed 22 ### 22 ### 279 ### ### ### 0.0
2003-May-06 Tue 22 ### 22 ### 72.2 72.2 0.0
2003-May-05 Mon 22 22.25 22 22.25 274 ### 80.0 80.0 ###
2003-May-02 Fri 22 22 22 22 71 ### ### ### ###
2003-May-01 Thu 22 22 22 22 0 ###
2003-Apr-30 Wed 22 22 22 22 320 7,040 70.5 70.5 ###
2003-Apr-29 Tue 22 22.2 22 22.2 ### ### 1.6
2003-Apr-28 Mon 21.85 22 21.85 22 3,925 86,055 77.4 77.4 ###
2003-Apr-24 Thu 20.85 20.85 20.85 20.85 27 ### ### ### ###
2003-Apr-23 Wed 20.85 20.85 20.85 20.85 150 3,127 ### ### ###
2003-Apr-22 Tue ### ### ### ### 174 0 69.2 69.2 0.0
2003-Apr-17 Thu ### ### ### ### ### ### 0.0
2003-Apr-16 Wed ### ### ### ### 784 0 ### ### 0.0
2003-Apr-15 Tue ### ### ### ### ### ### 0.0
2003-Apr-14 Mon ### ### 20.89 ### 548 5,723 75.1 75.1 0.0
2003-Apr-11 Fri 20.81 20.81 20.81 20.81 43 ### 72.1 72.1 ###
2003-Apr-10 Thu 20.8 20.81 20.8 20.81 ### ### ###
2003-Apr-09 Wed 20.75 20.79 20.75 20.79 ### ### 1.5
2003-Apr-08 Tue 20.5 20.75 20.5 20.75 873 ### ### ### 1.5
2003-Apr-07 Mon 20.75 20.75 20.75 20.75 80 ### 64.3 64.3 1.5
2003-Apr-04 Fri 21.74 21.74 21.74 21.74 0 1.6
2003-Apr-03 Thu 21.74 21.74 21.74 21.74 541 ### 72.4 72.4 1.6
2003-Apr-02 Wed 20.75 21.76 20.75 21.76 621 ### 95.5 95.5 1.6
2003-Apr-01 Tue 20.75 20.75 20.75 20.75 ### ### 1.5
2003-Mar-31 Mon 20.8 20.8 20.8 20.8 74 ### 73.1 73.1 1.5
2003-Mar-28 Fri 20.75 20.75 20.75 20.75 73 ### 70.9 70.9 1.5
2003-Mar-27 Thu ### 20.51 ### 20.51 482 4,942 87.3 87.3 ###
2003-Mar-26 Wed ### ### ### ### 382 0 ### ### 0.0
2003-Mar-25 Tue 21 21 21 21 185 3,885 ### ### 1.5
2003-Mar-24 Mon 21.22 21.22 21.22 21.22 0 1.5
2003-Mar-21 Fri 21.22 21.22 21.22 21.22 67.7 67.7 1.5
2003-Mar-20 Thu ### ### ### ### 529 0 ### ### 0.0
2003-Mar-19 Wed 21.5 21.5 21.5 21.5 0 1.5
2003-Mar-18 Tue 21 21.5 21 21.5 ### ### 1.5
2003-Mar-17 Mon ### ### ### ### 77.8 77.8 0.0
2003-Mar-14 Fri 20.56 20.56 20.56 20.56 0 1.5
2003-Mar-13 Thu 20.56 20.56 20.56 20.56 52 ### 78.7 78.7 1.5
2003-Mar-12 Wed 21 21 21 21 0 1.5
2003-Mar-11 Tue ### 21 ### 21 640 6,720 89.4 89.4 1.5
2003-Mar-10 Mon 20.57 20.57 20.57 20.57 ### ### ###
2003-Mar-07 Fri 20.51 20.57 20.51 20.57 84 1,725 ### ### ###
2003-Mar-06 Thu 21.55 21.55 21.55 21.55 78.6 78.6 ###
2003-Mar-05 Wed 21.51 21.53 21.51 21.53 1,045 22,488 78.8 78.8 1.5
2003-Mar-04 Tue 21.46 21.8 21.46 21.8 447 ### 86.0 86.0 1.6
2003-Mar-03 Mon 21.45 21.45 21.45 21.45 2,947 ### 74.9 74.9 1.5
2003-Feb-28 Fri 21.78 21.78 21.78 21.78 76.7 76.7 1.6
2003-Feb-27 Thu ### ### ### ### 74 0 ### ### 0.0
2003-Feb-26 Wed 22.5 22.5 22.5 22.5 ### ### 1.6
2003-Feb-25 Tue 22.58 22.58 22.58 22.58 45 ### 84.6 84.6 1.6
2003-Feb-24 Mon 22.57 22.57 22.57 22.57 0 1.6
2003-Feb-21 Fri 22.5 22.57 22.5 22.57 852 ### ### ### 1.6
2003-Feb-20 Thu 22.45 22.45 22.45 22.45 81.4 81.4 ###
2003-Feb-19 Wed 23.45 23.45 23.2 23.22 20.6 20.6 1.7
2003-Feb-18 Tue ### 23 ### ### ### ### 0.0
2003-Feb-17 Mon 22.42 22.49 22.42 22.49 254 ### ### ### ###
2003-Feb-14 Fri 22.24 22.42 22.24 22.41 826 18,444 ### ### ###
2003-Feb-13 Thu ### ### ### ### 0 0.0
2003-Feb-12 Wed ### ### ### ### ### ### 0.0
2003-Feb-11 Tue 22 22.7 22 ### 6,385 ### ### ### 0.0
2003-Feb-10 Mon 21.55 21.56 21.55 21.56 78.1 78.1 1.5
2003-Feb-07 Fri 21.5 21.5 21.5 21.5 70.5 70.5 1.5
2003-Feb-06 Thu 21.43 21.45 21.43 21.45 ### ### 1.5
2003-Feb-05 Wed 21.4 21.42 21.4 21.42 81 ### ### ### 1.5
2003-Feb-04 Tue ### ### ### ### 540 0 ### ### 0.0
2003-Feb-03 Mon ### 22 ### 22 ### ### ###
2003-Jan-31 Fri 21.8 21.86 21.8 21.86 69.0 69.0 ###
2003-Jan-30 Thu ### ### ### ### 2,475 0 ### ### 0.0
2003-Jan-29 Wed 22.2 22.2 21.8 22 28.9 28.9 ###
2003-Jan-28 Tue 22 22 22 22 82.3 82.3 ###
2003-Jan-24 Fri ### ### ### ### 84 0 73.9 73.9 0.0
2003-Jan-23 Thu ### 22.5 ### 22.5 1,477 ### 84.9 84.9 1.6
2003-Jan-22 Wed 22.29 22.7 22 22 1,075 24,026 ### ### ###
2003-Jan-21 Tue 22.29 22.29 22.29 22.29 155 3,454 ### ### 1.6
2003-Jan-20 Mon 22.8 22.8 22.7 22.7 1,153 ### 24.9 24.9 ###
2003-Jan-17 Fri 22.75 22.75 22.7 22.7 89 2,022 31.6 31.6 ###
2003-Jan-16 Thu 22.51 22.7 22.51 22.7 848 ### 80.5 80.5 ###
2003-Jan-15 Wed ### 22.5 ### 22.5 182 2,047 ### ### 1.6
2003-Jan-14 Tue 22.2 22.23 ### 22.23 70.1 70.1 1.6
2003-Jan-13 Mon 23 ### 23 ### 5,326 61,249 ### ### 0.0
2003-Jan-10 Fri 23 23 23 23 225 5,175 ### ### 1.6
2003-Jan-09 Thu ### ### ### ### 49 0 69.6 69.6 0.0
2003-Jan-08 Wed ### ### ### ### 4,984 0 19.4 19.4 0.0
2003-Jan-07 Tue 23.55 23.75 23.55 ### 75.2 75.2 0.0
2003-Jan-06 Mon 23.5 23.51 ### 23.51 625 7,346 ### ### ###
2003-Jan-03 Fri 23.41 23.41 23.41 23.41 0 1.7
2003-Jan-02 Thu 23.41 23.41 23.41 23.41 0 1.7
2002-Dec-31 Tue 23.4 23.41 23.4 23.41 66.6 66.6 1.7
2002-Dec-30 Mon ### 23.4 ### 23.4 72.8 72.8 ###
2002-Dec-27 Fri 23.48 23.48 23.48 23.48 47 ### 70.7 70.7 1.7
2002-Dec-24 Tue 23.43 23.43 23.43 23.43 ### ### ###
2002-Dec-23 Mon 23.43 23.43 23.43 23.43 71.0 71.0 ###
2002-Dec-20 Fri 23.42 23.43 23.42 23.43 655 15,343 ### ### ###
2002-Dec-19 Thu ### ### ### ### 53 0 67.4 67.4 0.0
2002-Dec-18 Wed ### ### ### ### 44 0 75.2 75.2 0.0
2002-Dec-17 Tue ### ### ### ### ### ### 0.0
2002-Dec-16 Mon ### ### ### ### ### ### 0.0
2002-Dec-13 Fri ### ### ### ### 46 0 ### ### 0.0
2002-Dec-12 Thu ### ### ### ### 72.4 72.4 0.0
2002-Dec-11 Wed ### ### ### ### 227 0 38.3 38.3 0.0
2002-Dec-10 Tue ### ### ### ### ### ### 0.0
2002-Dec-09 Mon ### ### ### ### 482 0 73.6 73.6 0.0
2002-Dec-06 Fri ### ### ### ### 126 0 72.8 72.8 0.0
2002-Dec-05 Thu ### ### ### ### ### ### 0.0
2002-Dec-04 Wed 25.5 25.5 25.5 25.5 0 ###
2002-Dec-03 Tue 25.5 25.5 25.5 25.5 872 ### 76.7 76.7 ###
2002-Dec-02 Mon 25.82 25.82 25.82 25.82 0 1.8
2002-Nov-29 Fri 25.82 26 25.82 25.82 1,785 46,249 67.0 67.0 1.8
2002-Nov-28 Thu ### ### 25.85 ### 70.6 70.6 0.0
2002-Nov-27 Wed 26 ### 26 ### 659 ### ### ### 0.0
2002-Nov-26 Tue 26.4 26.4 26.2 26.2 1,845 48,523 30.6 30.6 ###
2002-Nov-25 Mon ### ### ### ### 0 0.0
2002-Nov-22 Fri 26.5 ### 26.5 ### 429 5,684 ### ### 0.0
2002-Nov-21 Thu ### ### ### ### ### ### 0.0
2002-Nov-20 Wed ### ### ### ### ### ### 0.0
2002-Nov-19 Tue 25 25 ### 25 943 11,787 ### ### 1.8
2002-Nov-18 Mon ### ### ### ### ### ### 0.0
2002-Nov-15 Fri ### ### ### ### 789 0 70.3 70.3 0.0
2002-Nov-14 Thu ### 23.41 ### 23.41 156 1,825 76.1 76.1 1.7
2002-Nov-13 Wed 23.7 23.7 23.7 23.7 76.9 76.9 1.7
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### ### ### ### 184 0 ### ### 0.0
2002-Nov-08 Fri 23.75 23.75 23.75 23.75 0 ###
2002-Nov-07 Thu 23.75 23.75 23.48 23.48 20.4 20.4 1.7
2002-Nov-06 Wed 23.75 23.75 23.75 23.75 ### ### ###
2002-Nov-05 Tue 23.75 23.75 23.75 23.75 527 ### ### ### ###
2002-Nov-04 Mon 23.41 23.45 23.41 23.45 353 8,270 71.1 71.1 1.7
2002-Nov-01 Fri 24 24.25 24 24.25 1,752 ### ### ### 1.7
2002-Oct-31 Thu ### ### ### ### 71.4 71.4 0.0
2002-Oct-30 Wed 24.25 24.25 24.25 24.25 27 654 74.5 74.5 1.7
2002-Oct-29 Tue 23.5 24.25 23.5 24.25 777 18,550 ### ### 1.7
2002-Oct-28 Mon 23.5 23.5 23.5 23.5 73.4 73.4 1.7
2002-Oct-25 Fri 23.85 23.85 23.85 23.85 ### ### ###
2002-Oct-24 Thu 24 24 24 24 ### ### 1.7
2002-Oct-23 Wed 25 25 25 25 0 1.8
2002-Oct-22 Tue 25 25 25 25 73.3 73.3 1.8
2002-Oct-21 Mon 26 26 25.5 25.5 241 ### 19.4 19.4 ###
2002-Oct-18 Fri 26.2 26.2 26.2 26.2 ### ### ###
2002-Oct-17 Thu 27.5 27.5 27.5 27.5 0 2.0
2002-Oct-16 Wed 26.5 27.75 26.5 27.5 ### ### 2.0
2002-Oct-15 Tue ### ### ### ### 150 0 ### ### 0.0
2002-Oct-14 Mon 27 ### 27 ### 74.9 74.9 0.0
2002-Oct-11 Fri 26 26 26 26 257 6,682 74.5 74.5 1.9
2002-Oct-10 Thu 25 ### 25 ### ### ### 0.0
2002-Oct-09 Wed 23.82 25 23.82 25 1,547 ### ### ### 1.8
2002-Oct-08 Tue ### 23.75 ### 23.75 ### ### ###
2002-Oct-07 Mon 23.8 23.8 23.8 23.8 0 1.7
2002-Oct-04 Fri 23.8 23.8 23.8 23.8 ### ### 1.7
2002-Oct-03 Thu 23.51 23.51 23.51 23.51 0 ###
2002-Oct-02 Wed ### 23.51 ### 23.51 248 ### ### ### ###
2002-Oct-01 Tue ### 24 ### ### 73.8 73.8 0.0
2002-Sep-30 Mon ### ### ### ### 68.1 68.1 0.0
2002-Sep-27 Fri 23 23 23 23 69.5 69.5 1.6
2002-Sep-26 Thu ### 22.72 ### 22.72 1,072 12,177 80.1 80.1 1.6
2002-Sep-25 Wed 22.5 22.7 22.4 22.7 875 ### 87.1 87.1 ###
2002-Sep-24 Tue 22.5 22.8 22.5 22.8 ### ### 1.6
2002-Sep-23 Mon ### ### ### ### 84 0 ### ### 0.0
2002-Sep-20 Fri 25.5 25.5 25.5 25.5 0 ###
2002-Sep-19 Thu 25.5 25.5 25.5 25.5 79.1 79.1 ###
2002-Sep-18 Wed ### ### ### ### 1,243 0 74.9 74.9 0.0
2002-Sep-17 Tue ### 25.5 ### 25.5 ### ### ###
2002-Sep-16 Mon 25 25.26 25 25.26 ### ### 1.8
2002-Sep-13 Fri ### 25.5 ### 25.26 ### ### 1.8
2002-Sep-12 Thu ### 25.29 ### 25.29 81.7 81.7 ###
2002-Sep-11 Wed 26.8 26.8 26.8 26.8 0 1.9
2002-Sep-10 Tue 26.8 26.8 26.8 26.8 0 1.9
2002-Sep-09 Mon 26.79 26.8 26.79 26.8 378 10,128 74.4 74.4 1.9
2002-Sep-06 Fri 26.8 26.8 26.8 26.8 229 ### ### ### 1.9
2002-Sep-05 Thu 26.8 27 26.8 26.8 ### ### 1.9
2002-Sep-04 Wed 26.8 26.8 26.8 26.8 77.3 77.3 1.9
2002-Sep-03 Tue 28.2 28.49 27 27 ### ### 1.9
2002-Sep-02 Mon 28.75 28.75 28.75 28.75 0 ###
2002-Aug-30 Fri 28.49 29 28.49 28.75 ### ### ###
2002-Aug-29 Thu 28.46 28.47 28.46 28.47 344 ### 74.7 74.7 ###
2002-Aug-28 Wed ### ### ### ### 840 0 72.3 72.3 0.0
2002-Aug-27 Tue ### ### 28.23 ### 874 ### 72.5 72.5 0.0
2002-Aug-26 Mon ### ### ### ### 75.0 75.0 0.0
2002-Aug-23 Fri 29.5 29.5 ### ### 427 ### 27.6 27.6 0.0
2002-Aug-22 Thu ### ### 29.51 29.55 1,753 ### 20.9 20.9 ###
2002-Aug-21 Wed 29.73 29.8 29.73 29.8 722 ### ### ### 2.1
2002-Aug-20 Tue 29.26 29.73 29.26 29.73 84.1 84.1 ###
2002-Aug-19 Mon ### ### ### ### 979 0 72.2 72.2 0.0
2002-Aug-16 Fri ### 30.28 ### ### 3,722 56,351 71.4 71.4 0.0
2002-Aug-15 Thu ### 30.25 29.46 30.25 3,271 97,655 ### ### ###
2002-Aug-14 Wed ### ### ### ### ### ### 0.0
2002-Aug-13 Tue ### 29.48 ### 29.48 ### ### 2.1
2002-Aug-12 Mon ### ### ### ### ### ### 0.0
2002-Aug-09 Fri 28.75 ### 28.75 ### ### ### 0.0
2002-Aug-08 Thu ### 28.73 ### 28.73 582 ### ### ### 2.1
2002-Aug-07 Wed 28.59 28.59 28.59 28.59 43 1,229 71.9 71.9 2.0
2002-Aug-06 Tue 29.5 ### 29.5 ### 5,929 87,452 91.6 91.6 0.0
2002-Aug-05 Mon 29 29.5 29 29.5 90.1 90.1 2.1
2002-Aug-02 Fri ### 29.27 ### 29.27 558 ### 79.5 79.5 ###
2002-Aug-01 Thu 29 29 29 29 52 ### 75.0 75.0 ###
2002-Jul-31 Wed 29.74 ### 29.5 29.53 3,223 ### ### ### ###
2002-Jul-30 Tue 29.27 29.27 29.27 29.27 71.7 71.7 ###
2002-Jul-29 Mon ### ### 29.2 29.27 1,248 18,220 27.1 27.1 ###
2002-Jul-26 Fri 29.5 29.53 29.5 29.53 543 16,026 ### ### ###
2002-Jul-25 Thu 30.25 30.25 ### 29 471 7,123 8.0 8.0 ###
2002-Jul-24 Wed 30.25 ### 30.25 ### 1,942 29,372 ### ### 0.0
2002-Jul-23 Tue 30.2 ### 30.2 30.26 4,829 ### 68.6 68.6 ###
2002-Jul-22 Mon ### 30.2 ### 30.2 3,725 56,247 ### ### 2.2
2002-Jul-19 Fri ### ### ### ### 3,024 0 ### ### 0.0
2002-Jul-18 Thu 29 ### 29 ### 5,949 ### 90.8 90.8 0.0
2002-Jul-17 Wed ### ### ### 29.53 ### ### ###
2002-Jul-16 Tue ### ### ### ### 81.0 81.0 0.0
2002-Jul-15 Mon ### ### ### ### 171 0 ### ### 0.0
2002-Jul-12 Fri 28.55 ### 28.55 ### ### ### 0.0
2002-Jul-11 Thu 28.52 28.55 28.52 28.55 8,485 ### 77.7 77.7 ###
2002-Jul-10 Wed 28.52 28.52 28.52 28.52 ### ### 2.0
2002-Jul-09 Tue ### ### ### ### 0 0.0
2002-Jul-08 Mon 28.57 ### 28.57 ### 656 9,370 ### ### 0.0
2002-Jul-05 Fri ### 28.41 ### 28.41 443 ### 70.5 70.5 ###
2002-Jul-04 Thu ### ### ### 28.22 22.2 22.2 2.0
2002-Jul-03 Wed ### 28.71 ### 28.71 1,021 14,656 87.9 87.9 ###
2002-Jul-02 Tue 28.2 28.53 28.2 28.53 82.6 82.6 2.0
2002-Jul-01 Mon ### 29.5 ### 28.74 2,441 ### 82.3 82.3 2.1
2002-Jun-28 Fri 27.8 28.27 27.8 28.27 4,941 138,520 ### ### ###
2002-Jun-27 Thu 27.25 ### 27.25 ### ### ### 0.0
2002-Jun-26 Wed 26.77 27.23 26.77 27.23 2,784 ### ### ### 1.9
2002-Jun-25 Tue ### 26.75 ### 26.75 ### ### ###
2002-Jun-24 Mon 26.22 ### 26.22 ### ### ### 0.0
2002-Jun-21 Fri ### 26.22 ### 26.22 1,071 14,040 ### ### 1.9
2002-Jun-20 Thu ### ### ### ### 1,620 0 73.2 73.2 0.0
2002-Jun-19 Wed ### 27.4 27 ### 30.5 30.5 0.0
2002-Jun-18 Tue 27 27.75 27 27.75 ### ### 2.0
2002-Jun-17 Mon ### 27 ### ### ### ### 0.0
2002-Jun-14 Fri ### ### ### ### 3,887 0 ### ### 0.0
2002-Jun-13 Thu ### ### 26.45 ### 25.5 25.5 0.0
2002-Jun-12 Wed ### ### ### ### 91.5 91.5 0.0
2002-Jun-11 Tue 25.52 26.41 25.52 26.41 1,726 ### ### ### ###
2002-Jun-07 Fri 25.44 25.5 25.44 25.5 343 ### ### ### ###
2002-Jun-06 Thu ### ### ### ### 0 0.0
2002-Jun-05 Wed 26 26 ### ### 1,124 ### 16.5 16.5 0.0
2002-Jun-04 Tue 26.21 ### 26.21 26.29 1,372 17,980 80.1 80.1 1.9
2002-Jun-03 Mon 26.2 26.22 26.2 26.2 3,075 ### 73.1 73.1 ###
2002-May-31 Fri 26.41 26.8 26.41 26.8 ### ### 1.9
2002-May-30 Thu 26 ### 26 ### 71.4 71.4 0.0
2002-May-29 Wed ### ### ### ### ### ### 0.0
2002-May-28 Tue 25.7 ### 25.7 ### ### ### 0.0
2002-May-27 Mon 25.51 26 25.51 26 559 ### ### ### 1.9
2002-May-24 Fri ### ### ### ### 225 0 65.7 65.7 0.0
2002-May-23 Thu ### 26.24 ### 26.24 3,226 42,325 ### ### 1.9
2002-May-22 Wed 25.7 ### 25.7 ### ### ### 0.0
2002-May-21 Tue ### 26 25.55 25.55 ### ### 1.8
2002-May-20 Mon ### 25.55 ### 25.55 1,950 ### ### ### 1.8
2002-May-17 Fri ### ### ### ### 46 0 66.1 66.1 0.0
2002-May-16 Thu ### ### ### ### 69.3 69.3 0.0
2002-May-15 Wed 25.5 25.5 25.5 25.5 780 ### 70.0 70.0 ###
2002-May-14 Tue ### 25.5 ### 25.5 84.0 84.0 ###
2002-May-13 Mon 24.71 25.75 24.71 ### ### ### 0.0
2002-May-10 Fri 24.5 24.7 24.5 24.7 554 13,628 78.4 78.4 1.8
2002-May-09 Thu 24.5 25 24.5 25 88.7 88.7 1.8
2002-May-08 Wed ### 24.4 ### 24.4 747 ### ### ### 1.7
2002-May-07 Tue 24.21 ### 24.21 ### 1,941 ### ### ### 0.0
2002-May-06 Mon 23.7 24.5 23.7 24.2 658 15,857 87.4 87.4 1.7
2002-May-03 Fri ### ### ### ### 487 0 ### ### 0.0
2002-May-02 Thu ### ### ### ### ### ### 0.0
2002-May-01 Wed ### ### ### ### ### ### 0.0
2002-Apr-30 Tue ### ### ### ### ### ### 0.0
2002-Apr-29 Mon 22.71 22.8 22.71 22.8 ### ### 1.6
2002-Apr-26 Fri ### ### ### ### 68.8 68.8 0.0
2002-Apr-24 Wed ### ### ### ### 79.5 79.5 0.0
2002-Apr-23 Tue 23.25 23.28 23.25 23.28 ### ### 1.7
2002-Apr-22 Mon 23.72 23.75 23.72 23.75 72.2 72.2 ###
2002-Apr-19 Fri ### 23.75 ### 23.75 520 6,175 71.6 71.6 ###
2002-Apr-18 Thu 23.55 ### 23.55 ### 70.6 70.6 0.0
2002-Apr-17 Wed 23.5 23.5 23.5 23.5 6 141 ### ### 1.7
2002-Apr-16 Tue ### 23.41 ### 23.41 2,323 ### ### ### 1.7
2002-Apr-15 Mon ### ### ### ### 654 0 ### ### 0.0
2002-Apr-12 Fri 23.5 23.5 23.5 23.5 71.4 71.4 1.7
2002-Apr-11 Thu 23.51 23.55 23.51 23.55 1,579 37,153 ### ### 1.7
2002-Apr-10 Wed ### ### ### ### 2,181 0 73.4 73.4 0.0
2002-Apr-09 Tue 22.59 ### 22.59 ### 86.0 86.0 0.0
2002-Apr-08 Mon ### 22.53 ### 22.53 81.5 81.5 ###
2002-Apr-05 Fri ### ### ### ### ### ### 0.0
2002-Apr-04 Thu 22.26 ### 22.26 ### 98.2 98.2 0.0
2002-Apr-03 Wed ### 22.26 ### 22.26 90.7 90.7 1.6
2002-Apr-02 Tue 23.7 23.7 23.7 23.7 741 ### ### ### 1.7
2002-Mar-28 Thu 24.4 24.4 ### ### 529 6,453 ### ### 0.0
2002-Mar-27 Wed 24.21 24.23 24.21 24.23 343 ### ### ### ###
2002-Mar-26 Tue 24.4 24.4 24.2 24.2 476 ### 33.0 33.0 1.7
2002-Mar-25 Mon 25 25 ### 24.4 ### ### 1.7
2002-Mar-22 Fri 25 25 25 25 724 ### 66.9 66.9 1.8
2002-Mar-21 Thu ### ### ### ### 74.0 74.0 0.0
2002-Mar-20 Wed ### ### ### ### ### ### 0.0
2002-Mar-19 Tue 25.5 25.5 25 ### 16.7 16.7 0.0
2002-Mar-18 Mon 25.5 25.5 25.5 25.5 73.1 73.1 ###
2002-Mar-15 Fri 25.5 25.5 25.5 25.5 76.7 76.7 ###
2002-Mar-14 Thu 25.2 25.2 25.2 25.2 71.1 71.1 1.8
2002-Mar-13 Wed 25.2 25.72 25.2 25.2 1,572 40,023 ### ### 1.8
2002-Mar-12 Tue 25.4 25.41 25.4 25.4 722 18,342 ### ### 1.8
2002-Mar-11 Mon 25.4 25.4 25.4 25.4 343 ### ### ### 1.8
2002-Mar-08 Fri ### 25.5 25 25.5 1,781 44,970 ### ### ###
2002-Mar-07 Thu ### ### ### ### 69.5 69.5 0.0
2002-Mar-06 Wed ### ### ### ### 69.8 69.8 0.0
2002-Mar-05 Tue ### ### ### ### ### ### 0.0
2002-Mar-04 Mon ### ### ### ### 978 0 ### ### 0.0
2002-Mar-01 Fri 25.122 ### 25.122 ### 289 ### 67.9 67.9 0.0
2002-Feb-28 Thu 25.29 ### 25.29 ### 474 ### 70.6 70.6 0.0
2002-Feb-27 Wed 25.5 ### 25.5 ### 856 ### 79.0 79.0 0.0
2002-Feb-26 Tue ### 25.72 ### 25.72 2,540 ### ### ### 1.8
2002-Feb-25 Mon 25.5 25.5 25.5 25.5 158 4,029 74.1 74.1 ###
2002-Feb-22 Fri ### 25.5 ### 25.5 554 ### 82.7 82.7 ###
2002-Feb-21 Thu 25.22 25.41 25.22 25.41 4,252 ### 77.7 77.7 ###
2002-Feb-20 Wed ### ### ### ### 75.9 75.9 0.0
2002-Feb-19 Tue 25.5 25.5 ### ### 180 ### ### ### 0.0
2002-Feb-18 Mon 25.5 25.5 25.5 25.5 ### ### ###
2002-Feb-15 Fri ### 25.27 ### 25.27 3,676 46,446 ### ### ###
2002-Feb-14 Thu ### ### ### ### 70.9 70.9 0.0
2002-Feb-13 Wed 25.8 26.5 25.8 ### ### ### 0.0
2002-Feb-12 Tue ### 25.79 ### 25.79 77.2 77.2 1.8
2002-Feb-11 Mon 25.51 25.54 25.51 25.54 250 6,381 ### ### 1.8
2002-Feb-08 Fri ### 25.58 ### 25.58 123 1,573 ### ### 1.8
2002-Feb-07 Thu 25.23 ### 25.23 ### ### ### 0.0
2002-Feb-06 Wed ### ### ### ### 383 0 ### ### 0.0
2002-Feb-05 Tue ### ### ### ### 70.2 70.2 0.0
2002-Feb-04 Mon ### ### ### ### 69.8 69.8 0.0
2002-Feb-01 Fri ### 25.71 ### 25.71 843 ### ### ### ###
2002-Jan-31 Thu 25.21 25.5 25.21 25.5 647 ### ### ### ###
2002-Jan-30 Wed 26 26.2 26 26.2 77.7 77.7 ###
2002-Jan-29 Tue 25.86 26 25.86 26 ### ### 1.9
2002-Jan-28 Mon 25.86 25.86 25.86 25.86 0 1.8
2002-Jan-25 Fri 25.8 25.86 25.8 25.86 70.1 70.1 1.8
2002-Jan-24 Thu ### 26 ### 26 575 7,475 ### ### 1.9
2002-Jan-23 Wed 25.647 ### 25.647 ### ### ### 0.0
2002-Jan-22 Tue 25.52 ### 25.52 ### ### ### 0.0
2002-Jan-21 Mon 25.52 25.52 25.52 25.52 67.9 67.9 1.8
2002-Jan-18 Fri ### ### ### ### 222 0 71.0 71.0 0.0
2002-Jan-17 Thu ### ### ### ### 76 0 ### ### 0.0
2002-Jan-16 Wed 26 ### 26 ### ### ### 0.0
2002-Jan-15 Tue 26.5 26.5 26 26 285 7,481 ### ### 1.9
2002-Jan-14 Mon 26.2 26.2 26.2 26.2 77.7 77.7 ###
2002-Jan-11 Fri ### 26.2 ### 26.2 ### ### ###
2002-Jan-10 Thu 26.2 26.21 26.2 26.21 1,445 ### 67.3 67.3 1.9
2002-Jan-09 Wed ### ### ### ### 71.0 71.0 0.0
2002-Jan-08 Tue ### ### ### ### 426 0 70.2 70.2 0.0
2002-Jan-07 Mon ### ### ### ### ### ### 0.0
2002-Jan-04 Fri 26.76 26.76 ### ### 588 ### ### ### 0.0
2002-Jan-03 Thu ### ### ### ### 74.0 74.0 0.0
2002-Jan-02 Wed ### ### ### ### 61.8 61.8 0.0
2001-Dec-31 Mon ### ### ### ### 0 0.0
2001-Dec-28 Fri ### ### ### ### 66.6 66.6 0.0
2001-Dec-27 Thu ### ### ### ### 1,244 0 62.2 62.2 0.0
2001-Dec-24 Mon ### ### ### ### 275 0 ### ### 0.0
2001-Dec-21 Fri 27 27 27 27 ### ### 1.9
2001-Dec-20 Thu ### ### ### ### 486 0 73.4 73.4 0.0
2001-Dec-19 Wed 26.56 ### 26.56 ### ### ### 0.0
2001-Dec-18 Tue 25.75 26.46 25.75 26.46 3,154 ### 89.4 89.4 1.9
2001-Dec-17 Mon ### 26.2 ### 26.2 8,551 ### ### ### ###
2001-Dec-14 Fri ### ### ### ### 71.1 71.1 0.0
2001-Dec-13 Thu 25.57 ### 25.57 ### 5,681 ### ### ### 0.0
2001-Dec-12 Wed 25.57 25.57 25.57 25.57 0 ###
2001-Dec-11 Tue 25.5 25.57 25.5 25.57 3,186 81,354 ### ### ###
2001-Dec-10 Mon ### ### ### ### 26 0 70.5 70.5 0.0
2001-Dec-07 Fri ### 26.24 ### 26.24 ### ### 1.9
2001-Dec-06 Thu ### ### ### ### ### ### 0.0
2001-Dec-05 Wed 26.45 26.56 26.45 26.56 2,078 55,077 72.9 72.9 1.9
2001-Dec-04 Tue 26.5 26.58 26.5 26.58 855 ### 74.7 74.7 1.9
2001-Dec-03 Mon 26.22 26.44 26.22 26.44 651 17,140 82.0 82.0 1.9
2001-Nov-30 Fri ### 26.25 ### 26.25 69.3 69.3 1.9
2001-Nov-29 Thu ### ### ### ### 95.0 95.0 0.0
2001-Nov-28 Wed 24.75 ### 24.75 ### 77.4 77.4 0.0
2001-Nov-27 Tue ### ### ### ### ### ### 0.0
2001-Nov-26 Mon 24.51 24.55 24.51 24.55 248 6,083 70.0 70.0 ###
2001-Nov-23 Fri 25.5 26.5 25.5 ### ### ### 0.0
2001-Nov-22 Thu ### 25.88 ### 25.88 71.2 71.2 1.8
2001-Nov-21 Wed ### ### ### ### ### ### 0.0
2001-Nov-20 Tue ### ### ### ### 70.4 70.4 0.0
2001-Nov-19 Mon ### 24.85 ### 24.85 69.7 69.7 1.8
2001-Nov-16 Fri 24.51 ### 24.51 ### 1,251 ### 84.5 84.5 0.0
2001-Nov-15 Thu 25 ### 25 ### 3,721 ### ### ### 0.0
2001-Nov-14 Wed ### 25 ### 25 ### ### 1.8
2001-Nov-13 Tue ### ### ### ### ### ### 0.0
2001-Nov-12 Mon 24.55 ### 24.55 ### ### ### 0.0
2001-Nov-09 Fri ### ### ### ### 0 0.0
2001-Nov-08 Thu 24.629 25.5 24.629 ### ### ### 0.0
2001-Nov-07 Wed 24.5 24.55 24.5 24.55 74.9 74.9 ###
2001-Nov-06 Tue 24.59 24.59 24.59 24.59 ### ### ###
2001-Nov-05 Mon 24.56 24.56 24.56 24.56 253 ### ### ### 1.8
2001-Nov-02 Fri ### 25.5 ### ### 72.0 72.0 0.0
2001-Nov-01 Thu 24.55 ### 24.55 ### ### ### 0.0
2001-Oct-31 Wed 24.41 ### 24.41 24.555 1,647 ### 75.9 75.9 ###
2001-Oct-30 Tue 24.2 ### 24.2 ### ### ### 0.0
2001-Oct-29 Mon 24.529 ### 24.529 ### 71.3 71.3 0.0
2001-Oct-26 Fri 24.51 24.51 24.51 24.51 1,527 37,426 ### ### ###
2001-Oct-25 Thu 24.2 24.5 24.2 24.5 75.6 75.6 1.8
2001-Oct-24 Wed ### 24.2 ### 24.2 ### ### 1.7
2001-Oct-23 Tue 24 ### 24 ### ### ### 0.0
2001-Oct-22 Mon ### 23.71 ### 23.71 ### ### ###
2001-Oct-19 Fri ### ### ### ### 80.9 80.9 0.0
2001-Oct-18 Thu ### ### ### ### 77.2 77.2 0.0
2001-Oct-17 Wed 24 24 ### ### 285 3,420 ### ### 0.0
2001-Oct-16 Tue 24 24 ### ### 1,658 ### 17.0 17.0 0.0
2001-Oct-15 Mon 23 23 23 23 21,578 ### ### ### 1.6
2001-Oct-12 Fri ### 24.5 ### 24.5 ### ### 1.8
2001-Oct-11 Thu ### ### ### ### 16,749 0 69.8 69.8 0.0
2001-Oct-10 Wed ### ### ### ### 0 0.0
2001-Oct-09 Tue 23 23.5 23 ### 678 ### ### ### 0.0
2001-Oct-08 Mon 23 23 23 23 159 3,657 ### ### 1.6
2001-Oct-05 Fri 22.55 23.25 22.55 23 22,654 518,776 79.7 79.7 1.6
2001-Oct-04 Thu 22.26 22.26 22.26 22.26 227 5,053 ### ### 1.6
2001-Oct-03 Wed ### 22.26 ### 22.26 588 6,544 ### ### 1.6
2001-Oct-02 Tue ### ### ### ### 1,053 0 ### ### 0.0
2001-Oct-01 Mon 21.8 ### 21.8 ### 581 ### ### ### 0.0
2001-Sep-28 Fri 21.56 21.56 21.56 21.56 58 1,250 61.2 61.2 1.5
2001-Sep-27 Thu ### 21.51 ### 21.51 671 ### 81.4 81.4 ###
2001-Sep-26 Wed ### ### ### ### 1,448 0 ### ### 0.0
2001-Sep-25 Tue ### ### ### ### 68.4 68.4 0.0
2001-Sep-24 Mon ### ### ### ### ### ### 0.0
2001-Sep-21 Fri 23.5 23.5 23.5 23.5 0 1.7
2001-Sep-20 Thu ### 23.5 ### 23.5 83.6 83.6 1.7
2001-Sep-19 Wed 21.059 23 21.059 23 95.4 95.4 1.6
2001-Sep-18 Tue 20.7 21 20.7 21 65.4 65.4 1.5
2001-Sep-17 Mon 20.51 20.51 20.51 20.51 46 943 88.5 88.5 ###
2001-Sep-14 Fri 20.51 20.51 20.51 20.51 ### ### ###
2001-Sep-13 Thu ### 20.5 ### 20.5 2,344 24,026 ### ### 1.5
2001-Sep-12 Wed 20 20 20 20 4,970 ### 70.9 70.9 1.4
2001-Sep-11 Tue 23 23 23 23 242 ### 70.7 70.7 1.6
2001-Sep-10 Mon 23 23 23 23 5,758 ### 69.4 69.4 1.6
2001-Sep-07 Fri 23.55 23.55 23.55 23.55 273 6,429 70.7 70.7 1.7
2001-Sep-06 Thu 23.548 23.55 23.548 23.55 988 ### ### ### 1.7
2001-Sep-05 Wed 23.54 23.54 23.54 23.54 1,379 ### ### ### ###
2001-Sep-04 Tue ### ### 23.54 23.54 188 ### ### ### ###
2001-Sep-03 Mon 23.55 23.55 23.53 23.54 ### ### ###
2001-Aug-31 Fri 23.5 23.5 23.27 23.5 889 20,789 71.3 71.3 1.7
2001-Aug-30 Thu 23.26 23.26 23.26 23.26 73.4 73.4 ###
2001-Aug-29 Wed ### 23.51 ### 23.26 3,455 ### 95.2 95.2 ###
2001-Aug-28 Tue 23.51 23.51 23.51 23.51 620 14,576 75.1 75.1 ###
2001-Aug-27 Mon 25 25 25 25 70.7 70.7 1.8
2001-Aug-24 Fri 24.51 24.51 24.51 24.51 10,554 258,678 ### ### ###
2001-Aug-23 Thu 24.51 24.51 24.51 24.51 428 ### ### ### ###
2001-Aug-22 Wed 25 25 24.5 24.51 472 11,682 20.1 20.1 ###
2001-Aug-21 Tue 25 25.2 25 ### ### ### 0.0
2001-Aug-20 Mon 25 ### 25 25 81.0 81.0 1.8
2001-Aug-17 Fri ### ### ### ### 447 0 ### ### 0.0
2001-Aug-16 Thu 25 25.5 25 25.5 671 16,942 ### ### ###
2001-Aug-15 Wed ### 25.5 ### 25.5 2,883 36,758 94.8 94.8 ###
2001-Aug-14 Tue ### 24.26 ### 24.26 77.0 77.0 1.7
2001-Aug-13 Mon ### ### ### ### ### ### 0.0
2001-Aug-10 Fri ### 24.5 ### 24.5 751 ### ### ### 1.8
2001-Aug-09 Thu 23.72 24 23.72 24 2,387 56,953 76.8 76.8 1.7
2001-Aug-08 Wed ### ### ### ### 70.5 70.5 0.0
2001-Aug-07 Tue 24.56 24.56 24.56 24.56 72.6 72.6 1.8
2001-Aug-06 Mon 24.51 24.56 24.51 24.56 ### ### 1.8
2001-Aug-03 Fri ### ### 24.55 ### 71.8 71.8 0.0
2001-Aug-02 Thu ### ### ### ### 68.9 68.9 0.0
2001-Aug-01 Wed ### ### ### ### 96.7 96.7 0.0
2001-Jul-31 Tue 24 ### 24 ### ### ### 0.0
2001-Jul-30 Mon 23.57 24 23.57 24 ### ### 1.7
2001-Jul-27 Fri 23.51 24 23.51 24 ### ### 1.7
2001-Jul-26 Thu 24 24 24 24 ### ### 1.7
2001-Jul-25 Wed 22.51 24 22.51 24 ### ### 1.7
2001-Jul-24 Tue 22.26 22.51 22.26 22.51 1,256 ### ### ### 1.6
2001-Jul-23 Mon 21.51 22.26 21.51 22.26 ### ### 1.6
2001-Jul-20 Fri ### ### ### ### 142 0 ### ### 0.0
2001-Jul-19 Thu 20.5 21.5 20.5 ### 1,073 ### 89.9 89.9 0.0
2001-Jul-18 Wed 20.25 20.4 20.25 20.4 857 ### 79.5 79.5 1.5
2001-Jul-17 Tue 20.249 20.25 20.249 20.25 928 ### ### ### ###
2001-Jul-16 Mon ### ### ### ### ### ### 0.0
2001-Jul-13 Fri ### 20.8 ### 20.75 3,145 ### 89.6 89.6 1.5
2001-Jul-12 Thu ### ### ### ### ### ### 0.0
2001-Jul-11 Wed ### 20.2 ### ### ### ### 0.0
2001-Jul-10 Tue ### ### ### ### ### ### 0.0
2001-Jul-09 Mon ### ### ### ### 858 0 73.2 73.2 0.0
2001-Jul-06 Fri 20.22 20.22 ### 20.027 24.9 24.9 ###
2001-Jul-05 Thu 20.21 20.22 20.21 20.22 ### ### 1.4
2001-Jul-04 Wed 20.21 20.21 20.21 20.21 1,027 20,755 72.5 72.5 ###
2001-Jul-03 Tue ### 20.21 ### 20.21 ### ### ###
2001-Jul-02 Mon ### ### ### ### 676 0 ### ### 0.0
2001-Jun-29 Fri 19.25 ### 19.25 ### ### ### 0.0
2001-Jun-28 Thu ### ### ### ### 3,427 0 91.3 91.3 0.0
2001-Jun-27 Wed ### ### ### ### ### ### 0.0
2001-Jun-26 Tue 19.55 19.55 19.55 19.55 644 ### 71.4 71.4 ###
2001-Jun-25 Mon 19.7 19.7 19.7 19.7 2,457 ### 71.9 71.9 1.4
2001-Jun-22 Fri ### ### ### ### 65.5 65.5 0.0
2001-Jun-21 Thu 20 20 20 20 2,242 44,840 70.5 70.5 1.4
2001-Jun-20 Wed 20 20 20 20 671 13,420 69.8 69.8 1.4
2001-Jun-19 Tue 20 20 20 20 31,127 622,540 ### ### 1.4
2001-Jun-18 Mon 19.55 ### 19.55 ### 25,541 ### 87.1 87.1 0.0
2001-Jun-15 Fri 20 20 19.56 20 62,579 ### ### ### 1.4
2001-Jun-14 Thu 21.2 21.2 20 ### ### ### 0.0
2001-Jun-13 Wed ### ### ### ### 4,185 0 ### ### 0.0
2001-Jun-12 Tue 21.21 ### 21.21 21.25 ### ### 1.5
2001-Jun-11 Mon ### ### ### ### 0 0.0
2001-Jun-08 Fri ### ### ### ### ### ### 0.0
2001-Jun-07 Thu 22.89 22.89 ### 21.5 2,075 23,748 ### ### 1.5
2001-Jun-06 Wed 23.052 23.052 21.5 21.5 2,550 ### ### ### 1.5
2001-Jun-05 Tue ### 23.5 ### 23.5 89.2 89.2 1.7
2001-Jun-04 Mon 24.51 24.51 24 24 24.1 24.1 1.7
2001-Jun-01 Fri 24.5 24.51 24.5 24.51 71.8 71.8 ###
2001-May-31 Thu ### 24.51 ### 24.51 1,070 ### 78.1 78.1 ###
2001-May-30 Wed ### ### ### ### 148 0 ### ### 0.0
2001-May-29 Tue 25.21 25.5 25.21 25.5 ### ### ###
2001-May-28 Mon ### 25.21 ### 25.21 ### ### ###
2001-May-25 Fri ### ### ### ### ### ### 0.0
2001-May-24 Thu 25.078 25.5 25.078 ### 1,246 ### 73.1 73.1 0.0
2001-May-23 Wed ### ### ### ### 72.5 72.5 0.0
2001-May-22 Tue ### ### ### ### 745 0 78.8 78.8 0.0
2001-May-21 Mon ### ### ### ### 1,176 0 69.2 69.2 0.0
2001-May-18 Fri 24.56 ### 24.56 ### 3,755 ### 81.2 81.2 0.0
2001-May-17 Thu 24.27 24.5 24.27 24.5 1,220 29,749 ### ### 1.8
2001-May-16 Wed 24.23 24.27 24.23 24.27 551 ### 74.1 74.1 ###
2001-May-15 Tue ### ### ### ### ### ### 0.0
2001-May-14 Mon ### ### ### ### ### ### 0.0
2001-May-11 Fri ### 25.4 ### 23.46 377 4,787 3.1 3.1 1.7
2001-May-10 Thu 25.25 25.4 25.25 25.4 71.6 71.6 1.8
2001-May-09 Wed 26 27 26 26 ### ### 1.9
2001-May-08 Tue ### 26 ### 26 789 10,257 ### ### 1.9
2001-May-07 Mon 26 26 26 26 73.3 73.3 1.9
2001-May-04 Fri 26.55 26.55 26 26.4 ### ### 1.9
2001-May-03 Thu 26.5 26.56 26.5 26.56 928 ### 71.3 71.3 1.9
2001-May-02 Wed 27 27 27 27 1,645 ### ### ### 1.9
2001-May-01 Tue 27 27 27 27 ### ### 1.9
2001-Apr-30 Mon ### ### ### ### 72.2 72.2 0.0
2001-Apr-27 Fri ### 28 ### 28 1,872 ### 90.0 90.0 2.0
2001-Apr-26 Thu 26.75 ### 26.75 ### 1,126 ### 75.9 75.9 0.0
2001-Apr-25 Wed 26.75 26.75 26.75 26.75 0 ###
2001-Apr-24 Tue 26.51 26.75 26.51 26.75 ### ### ###
2001-Apr-23 Mon 26.51 26.51 26.51 26.51 76.4 76.4 ###
2001-Apr-20 Fri ### ### ### ### 1,749 0 93.9 93.9 0.0
2001-Apr-19 Thu ### 26.5 ### 26.5 ### ### 1.9
2001-Apr-18 Wed ### ### ### ### ### ### 0.0
2001-Apr-17 Tue 25.7 25.7 25.7 25.7 240 ### 76.6 76.6 1.8
2001-Apr-16 Mon 25.79 25.79 25.79 25.79 0 1.8
2001-Apr-13 Fri 25.79 25.79 25.79 25.79 0 1.8
2001-Apr-12 Thu 25.79 25.79 25.79 25.79 842 ### ### ### 1.8
2001-Apr-11 Wed ### ### ### ### 1,025 0 35.0 35.0 0.0
2001-Apr-10 Tue 28 ### 26 26 ### ### 1.9
2001-Apr-09 Mon ### ### ### ### 148 0 74.8 74.8 0.0
2001-Apr-06 Fri ### ### ### ### 57 0 72.8 72.8 0.0
2001-Apr-05 Thu ### ### ### ### ### ### 0.0
2001-Apr-04 Wed ### ### ### ### 74.4 74.4 0.0
2001-Apr-03 Tue ### ### 25 ### ### ### 0.0
2001-Apr-02 Mon ### ### ### ### 2,275 0 ### ### 0.0
2001-Mar-29 Thu ### ### ### ### 28.4 28.4 0.0
2001-Mar-28 Wed ### ### ### ### ### ### 0.0
2001-Mar-27 Tue ### ### ### ### 70.0 70.0 0.0
2001-Mar-26 Mon ### ### ### ### 1,075 0 71.7 71.7 0.0
2001-Mar-23 Fri 28.2 28.2 ### ### 11,947 168,452 ### ### 0.0
2001-Mar-22 Thu 29.25 29.25 28.75 28.75 26.5 26.5 ###
2001-Mar-21 Wed 29.25 29.25 29.23 29.25 73.0 73.0 ###
2001-Mar-20 Tue ### 30.21 29.21 29.24 255 7,576 12.5 12.5 2.1
2001-Mar-19 Mon 30.2 30.2 30.2 30.2 79.1 79.1 2.2
2001-Mar-16 Fri 30.5 30.5 30.25 ### ### ### 0.0
2001-Mar-15 Thu ### 30.7 ### 30.7 ### ### 2.2
2001-Mar-14 Wed 30.5 ### 30.5 ### ### ### 0.0
2001-Mar-13 Tue 31.2 31.4 30.5 30.5 ### ### 2.2
2001-Mar-12 Mon ### ### ### 31.21 2,621 0 ### ### ###
2001-Mar-09 Fri ### 32.5 ### 32.5 3,852 ### ### ### ###
2001-Mar-08 Thu ### 32.2 ### 32.2 78.9 78.9 ###
2001-Mar-07 Wed ### ### ### ### 85.0 85.0 0.0
2001-Mar-06 Tue 31.28 ### 31.28 ### ### ### 0.0
2001-Mar-05 Mon ### 31.26 ### 31.26 459 7,174 78.3 78.3 2.2
2001-Mar-02 Fri ### 31.8 ### 31.73 71.7 71.7 ###
2001-Mar-01 Thu 31.549 31.549 31.45 31.51 ### ### ###
2001-Feb-28 Wed 31.73 ### 31.4 31.51 1,949 ### 26.9 26.9 ###

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-03-28 22:55:12 thru 2024-03-28 22:55:12 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000