Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Mon 25-Jun-02 06:50:50 PM AEST

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

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

(CHO) CHOISEUL INVESTMENTS LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for CHO    Limits Next Section


Company Details for (CHO) CHOISEUL INVESTMENTS LIMITED

Listing Code CHO
Listing Name CHOISEUL INVESTMENTS LIMITED
GICS Sector Diversified Financials
ISIN Name CHOISEUL INVESTMENTS
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CHO5


Maximum Price date available .. Friday 30th May 2025
Latest price with VOLUME for CHO .. Thursday 2nd December 2010

CHO 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 3.53 1 0.0
MAX 22.5 639,586 ###


Font Format Legend

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


End of day Prices (full format),

9600 Days for (CHO) CHOISEUL INVESTMENTS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2010-Dec-22 Wed 4.8 4.8 4.8 4.8 0 0.3
2010-Dec-21 Tue 4.8 4.8 4.8 4.8 0 0.3
2010-Dec-20 Mon 4.8 4.8 4.8 4.8 0 0.3
2010-Dec-17 Fri 4.8 4.8 4.8 4.8 0 0.3
2010-Dec-16 Thu 4.8 4.8 4.8 4.8 0 0.3
2010-Dec-15 Wed 4.8 4.8 4.8 4.8 0 0.3
2010-Dec-14 Tue 4.8 4.8 4.8 4.8 0 0.3
2010-Dec-13 Mon 4.8 4.8 4.8 4.8 0 0.3
2010-Dec-10 Fri 4.8 4.8 4.8 4.8 0 0.3
2010-Dec-09 Thu 4.8 4.8 4.8 4.8 0 0.3
2010-Dec-08 Wed 4.8 4.8 4.8 4.8 0 0.3
2010-Dec-07 Tue 4.8 4.8 4.8 4.8 0 0.3
2010-Dec-06 Mon 4.8 4.8 4.8 4.8 0 0.3
2010-Dec-03 Fri 4.8 4.8 4.8 4.8 0 0.3
2010-Dec-02 Thu 4.83 4.89 4.8 4.8 15,257 73,920 ### ### 0.3
2010-Dec-01 Wed 4.87 ### 4.87 ### 23,251 ### 81.6 81.6 0.0
2010-Nov-30 Tue 4.81 4.87 4.81 4.87 3,687 17,845 ### ### 0.3
2010-Nov-29 Mon 4.86 4.86 4.8 4.8 4,758 22,981 ### ### 0.3
2010-Nov-26 Fri 5 5 4.87 4.88 32,574 160,752 15.4 15.4 0.3
2010-Nov-25 Thu ### ### ### ### ### ### 0.0
2010-Nov-24 Wed ### ### ### ### 32,257 0 70.5 70.5 0.0
2010-Nov-23 Tue ### ### 4.89 ### 79.0 79.0 0.0
2010-Nov-22 Mon ### ### ### ### ### ### 0.0
2010-Nov-19 Fri 4.89 ### 4.85 4.88 ### ### 0.3
2010-Nov-18 Thu 4.83 4.89 4.83 4.89 10,750 52,244 74.3 74.3 ###
2010-Nov-17 Wed 4.8 4.8 4.79 4.79 38.5 38.5 0.3
2010-Nov-16 Tue ### ### 4.78 4.78 ### ### ###
2010-Nov-15 Mon ### ### ### ### 72.4 72.4 0.0
2010-Nov-12 Fri ### ### ### ### 0 0.0
2010-Nov-11 Thu ### ### ### ### 70.2 70.2 0.0
2010-Nov-10 Wed ### ### 4.86 ### 36,243 88,070 ### ### 0.0
2010-Nov-09 Tue 4.86 ### 4.85 ### ### ### 0.0
2010-Nov-08 Mon 4.86 ### 4.86 4.86 ### ### 0.3
2010-Nov-05 Fri 4.82 4.86 4.82 4.86 ### ### 0.3
2010-Nov-04 Thu 4.85 4.85 4.79 4.79 1,920 9,254 ### ### 0.3
2010-Nov-03 Wed 4.85 4.85 4.79 4.79 ### ### 0.3
2010-Nov-02 Tue 4.8 4.8 4.8 4.8 69.6 69.6 0.3
2010-Nov-01 Mon 4.85 4.85 4.79 4.79 ### ### 0.3
2010-Oct-29 Fri 4.8 4.85 4.8 4.85 ### ### ###
2010-Oct-28 Thu 4.8 4.85 4.8 4.85 23,122 ### 74.2 74.2 ###
2010-Oct-27 Wed 4.85 4.85 4.81 4.85 13,075 63,152 77.8 77.8 ###
2010-Oct-26 Tue 4.84 4.85 4.79 4.85 28,077 ### 72.4 72.4 ###
2010-Oct-25 Mon 4.8 4.85 4.8 4.85 21,454 ### ### ### ###
2010-Oct-22 Fri 4.84 4.84 4.8 4.83 6,549 ### 30.4 30.4 0.3
2010-Oct-21 Thu 4.81 4.81 4.8 4.8 11,627 ### 34.9 34.9 0.3
2010-Oct-20 Wed 4.77 4.85 4.77 4.85 36,651 ### 79.7 79.7 ###
2010-Oct-19 Tue 4.78 4.8 4.75 4.8 74.5 74.5 0.3
2010-Oct-18 Mon 4.77 4.78 4.77 4.78 14,746 ### 76.4 76.4 ###
2010-Oct-15 Fri 4.78 4.78 4.75 4.75 ### ### ###
2010-Oct-14 Thu 4.79 4.79 4.78 4.79 ### ### 0.3
2010-Oct-13 Wed 4.73 4.78 4.73 4.73 ### ### 0.3
2010-Oct-12 Tue 4.75 4.75 4.73 4.73 2,250 ### ### ### 0.3
2010-Oct-11 Mon 4.83 4.83 4.74 4.74 27,477 131,477 19.8 19.8 0.3
2010-Oct-08 Fri 4.83 4.84 4.82 4.84 ### ### 0.3
2010-Oct-07 Thu 4.74 4.83 4.74 4.83 ### ### 0.3
2010-Oct-06 Wed 4.72 4.75 4.72 4.75 ### ### ###
2010-Oct-05 Tue 4.73 4.73 4.72 4.72 32.9 32.9 0.3
2010-Oct-04 Mon 4.8 4.8 4.73 4.73 21.4 21.4 0.3
2010-Oct-01 Fri 4.72 4.8 4.72 4.8 83.2 83.2 0.3
2010-Sep-30 Thu 4.72 4.73 4.71 4.72 38,450 181,484 76.1 76.1 0.3
2010-Sep-29 Wed 4.72 4.78 4.72 4.72 74.4 74.4 0.3
2010-Sep-28 Tue 4.73 4.77 4.71 4.72 11,727 55,585 ### ### 0.3
2010-Sep-27 Mon 4.8 4.8 4.72 4.73 ### ### 0.3
2010-Sep-24 Fri 4.78 4.78 4.74 4.75 ### ### ###
2010-Sep-23 Thu 4.77 4.78 4.76 4.78 69.5 69.5 ###
2010-Sep-22 Wed 4.72 4.8 4.72 4.77 76.8 76.8 ###
2010-Sep-21 Tue 4.7 4.7 4.7 4.7 ### ### 0.3
2010-Sep-20 Mon 4.76 4.76 ### ### 22,147 ### ### ### 0.0
2010-Sep-17 Fri 4.76 4.8 4.71 4.71 ### ### ###
2010-Sep-16 Thu 4.73 4.76 4.73 4.75 50,484 239,546 80.3 80.3 ###
2010-Sep-15 Wed ### ### ### ### 65.9 65.9 0.0
2010-Sep-14 Tue 4.71 4.71 ### ### 15,641 ### ### ### 0.0
2010-Sep-13 Mon 4.7 4.71 ### 4.71 68.8 68.8 ###
2010-Sep-10 Fri ### ### ### ### ### ### 0.0
2010-Sep-09 Thu 4.7 4.71 ### ### 21.9 21.9 0.0
2010-Sep-08 Wed 4.7 4.7 ### ### 24.7 24.7 0.0
2010-Sep-07 Tue ### 4.71 ### 4.71 70,745 ### ### ### ###
2010-Sep-06 Mon ### 4.7 ### ### 40,247 94,580 63.6 63.6 0.0
2010-Sep-03 Fri ### 4.7 ### 4.7 66.8 66.8 0.3
2010-Sep-02 Thu ### ### ### ### ### ### 0.0
2010-Sep-01 Wed ### ### 4.57 ### 16.2 16.2 0.0
2010-Aug-31 Tue 4.57 ### 4.57 4.59 52,224 ### 74.3 74.3 0.3
2010-Aug-30 Mon 4.58 4.58 4.52 4.57 ### ### ###
2010-Aug-27 Fri 4.59 4.59 4.58 4.58 ### ### 0.3
2010-Aug-26 Thu ### ### 4.5 4.5 26,058 ### 12.8 12.8 ###
2010-Aug-25 Wed ### ### ### ### 28,188 0 37.0 37.0 0.0
2010-Aug-24 Tue 4.7 4.7 ### ### 35.9 35.9 0.0
2010-Aug-23 Mon 4.72 4.72 4.7 4.72 26,025 122,577 72.8 72.8 0.3
2010-Aug-20 Fri ### 4.75 4.58 4.75 30,471 142,147 ### ### ###
2010-Aug-19 Thu 4.58 4.58 4.55 4.58 ### ### 0.3
2010-Aug-18 Wed ### 4.73 ### ### ### ### 0.0
2010-Aug-17 Tue ### ### ### ### 450 0 ### ### 0.0
2010-Aug-16 Mon 4.7 4.7 ### ### 20,777 48,825 ### ### 0.0
2010-Aug-13 Fri ### 4.74 ### 4.74 ### ### 0.3
2010-Aug-12 Thu ### ### ### ### ### ### 0.0
2010-Aug-11 Wed ### ### ### ### ### ### 0.0
2010-Aug-10 Tue 4.71 4.75 4.71 4.75 ### ### ###
2010-Aug-09 Mon 4.71 4.71 ### ### ### ### 0.0
2010-Aug-06 Fri 4.7 4.73 4.7 4.71 67.6 67.6 ###
2010-Aug-05 Thu ### ### ### ### 29,886 0 65.2 65.2 0.0
2010-Aug-04 Wed 4.71 4.71 ### ### 24.2 24.2 0.0
2010-Aug-03 Tue ### 4.71 ### ### 29.0 29.0 0.0
2010-Aug-02 Mon ### ### ### ### 75.9 75.9 0.0
2010-Jul-30 Fri ### ### 4.56 ### 41,620 ### ### ### 0.0
2010-Jul-29 Thu ### ### 4.56 ### 67.8 67.8 0.0
2010-Jul-28 Wed ### ### 4.56 ### 3,157 ### 75.7 75.7 0.0
2010-Jul-27 Tue 4.59 ### 4.59 ### 34,643 ### 77.1 77.1 0.0
2010-Jul-26 Mon ### ### 4.56 4.56 ### ### 0.3
2010-Jul-23 Fri 4.55 ### 4.55 ### 6,645 ### 83.5 83.5 0.0
2010-Jul-22 Thu ### ### 4.52 4.52 5,658 12,787 ### ### 0.3
2010-Jul-21 Wed ### ### ### ### 16,448 0 75.0 75.0 0.0
2010-Jul-20 Tue ### ### ### ### 12,155 0 ### ### 0.0
2010-Jul-19 Mon 4.55 4.55 4.55 4.55 ### ### 0.3
2010-Jul-16 Fri 4.54 4.59 4.51 4.59 13,476 ### 80.4 80.4 0.3
2010-Jul-15 Thu 4.59 4.59 4.55 4.58 1,188 5,429 ### ### 0.3
2010-Jul-14 Wed 4.55 4.59 4.52 4.59 4,052 18,456 72.3 72.3 0.3
2010-Jul-13 Tue 4.55 4.55 4.55 4.55 ### ### 0.3
2010-Jul-12 Mon 4.5 4.5 4.5 4.5 ### ### ###
2010-Jul-09 Fri 4.59 4.59 4.57 4.57 4,682 21,443 ### ### ###
2010-Jul-08 Thu 4.59 4.59 4.57 4.57 3,989 ### 28.2 28.2 ###
2010-Jul-07 Wed 4.57 4.59 4.57 4.58 3,145 ### ### ### 0.3
2010-Jul-06 Tue ### ### ### ### 0 0.0
2010-Jul-05 Mon ### ### ### ### 74.6 74.6 0.0
2010-Jul-02 Fri 4.45 ### 4.41 ### 8,985 ### ### ### 0.0
2010-Jul-01 Thu 4.45 4.45 4.45 4.45 2,451 ### ### ### 0.3
2010-Jun-30 Wed 4.45 4.51 4.45 4.45 26,953 120,749 ### ### 0.3
2010-Jun-29 Tue 4.47 4.47 4.47 4.47 7,047 ### ### ### ###
2010-Jun-28 Mon 4.5 4.51 4.45 4.45 37.1 37.1 0.3
2010-Jun-25 Fri 4.5 4.5 4.45 4.46 29,547 132,222 31.3 31.3 0.3
2010-Jun-24 Thu 4.59 ### 4.55 4.55 15,124 ### ### ### 0.3
2010-Jun-23 Wed 4.56 ### 4.56 ### 3,656 ### ### ### 0.0
2010-Jun-22 Tue ### ### ### ### 76.8 76.8 0.0
2010-Jun-21 Mon ### ### ### ### 69.7 69.7 0.0
2010-Jun-18 Fri ### ### ### ### ### ### 0.0
2010-Jun-17 Thu ### ### ### ### ### ### 0.0
2010-Jun-16 Wed ### ### ### ### 63,380 0 ### ### 0.0
2010-Jun-15 Tue ### ### ### ### ### ### 0.0
2010-Jun-11 Fri ### ### ### ### 15,686 0 71.0 71.0 0.0
2010-Jun-10 Thu ### ### ### ### ### ### 0.0
2010-Jun-09 Wed 4.59 4.59 4.55 4.55 7,951 ### ### ### 0.3
2010-Jun-08 Tue 4.56 ### 4.56 4.58 13,178 30,045 ### ### 0.3
2010-Jun-07 Mon ### ### ### ### ### ### 0.0
2010-Jun-04 Fri ### ### ### ### ### ### 0.0
2010-Jun-03 Thu ### ### 4.56 ### 13,442 30,647 ### ### 0.0
2010-Jun-02 Wed ### ### ### ### 38.0 38.0 0.0
2010-Jun-01 Tue 4.7 4.73 ### ### 28.4 28.4 0.0
2010-May-31 Mon 4.7 4.7 ### ### 11,759 ### 25.4 25.4 0.0
2010-May-28 Fri 4.71 4.71 4.7 4.7 7,553 ### ### ### 0.3
2010-May-27 Thu ### 4.7 4.46 4.7 31,482 144,187 72.6 72.6 0.3
2010-May-26 Wed ### ### ### ### 4,328 0 ### ### 0.0
2010-May-25 Tue ### 4.74 ### 4.71 88.4 88.4 ###
2010-May-24 Mon 4.7 4.84 ### 4.7 61.5 61.5 0.3
2010-May-21 Fri ### 4.7 4.48 4.7 8,588 ### ### ### 0.3
2010-May-20 Thu 4.7 4.7 4.7 4.7 84.0 84.0 0.3
2010-May-19 Wed 4.72 4.79 4.7 4.79 ### ### 0.3
2010-May-18 Tue 4.75 4.75 4.75 4.75 384 1,824 ### ### ###
2010-May-17 Mon 4.75 4.75 4.71 4.72 47.0 47.0 0.3
2010-May-14 Fri 4.76 4.76 4.72 4.72 24.1 24.1 0.3
2010-May-13 Thu 4.76 4.81 4.74 4.81 ### ### ###
2010-May-12 Wed 4.78 4.81 4.78 4.79 71.2 71.2 0.3
2010-May-11 Tue 4.8 4.81 4.79 4.81 ### ### ###
2010-May-10 Mon 4.71 4.76 4.7 4.71 48.9 48.9 ###
2010-May-07 Fri 4.71 4.81 ### 4.81 66.3 66.3 ###
2010-May-06 Thu 4.83 4.84 4.81 4.81 11,320 ### ### ### ###
2010-May-05 Wed 4.87 4.88 4.84 4.84 33.2 33.2 0.3
2010-May-04 Tue 4.89 ### 4.86 ### 88.5 88.5 0.0
2010-May-03 Mon ### ### ### ### 14,927 0 31.8 31.8 0.0
2010-Apr-30 Fri 5 ### ### ### 39.2 39.2 0.0
2010-Apr-29 Thu ### ### ### ### ### ### 0.0
2010-Apr-28 Wed ### ### ### ### ### ### 0.0
2010-Apr-27 Tue ### ### ### ### 6,528 0 ### ### 0.0
2010-Apr-23 Fri ### ### ### ### 6,388 0 ### ### 0.0
2010-Apr-22 Thu ### ### ### ### ### ### 0.0
2010-Apr-21 Wed ### ### ### ### ### ### 0.0
2010-Apr-20 Tue ### ### ### ### 24,582 0 29.4 29.4 0.0
2010-Apr-19 Mon ### ### ### ### 76.1 76.1 0.0
2010-Apr-16 Fri ### ### ### ### 24,957 0 33.1 33.1 0.0
2010-Apr-15 Thu ### ### ### ### ### ### 0.0
2010-Apr-14 Wed ### ### ### ### ### ### 0.0
2010-Apr-13 Tue ### ### ### ### 82.2 82.2 0.0
2010-Apr-12 Mon ### ### ### ### 650 0 70.1 70.1 0.0
2010-Apr-09 Fri ### ### ### ### 28.7 28.7 0.0
2010-Apr-08 Thu ### ### ### ### 79.9 79.9 0.0
2010-Apr-07 Wed ### ### ### ### 71.6 71.6 0.0
2010-Apr-06 Tue ### ### ### ### 15,551 0 67.3 67.3 0.0
2010-Apr-01 Thu ### ### ### ### ### ### 0.0
2010-Mar-31 Wed 5 ### 5 ### 1,180 2,950 74.7 74.7 0.0
2010-Mar-30 Tue ### ### ### ### 0 0.0
2010-Mar-29 Mon ### ### ### ### 5,870 0 0.0
2010-Mar-26 Fri ### ### ### ### 69.3 69.3 0.0
2010-Mar-25 Thu ### ### ### ### 33.6 33.6 0.0
2010-Mar-24 Wed ### ### ### ### ### ### 0.0
2010-Mar-23 Tue ### ### ### ### ### ### 0.0
2010-Mar-22 Mon ### ### ### ### 31.9 31.9 0.0
2010-Mar-19 Fri ### ### ### ### ### ### 0.0
2010-Mar-18 Thu ### ### 5 ### 6,324 ### 71.8 71.8 0.0
2010-Mar-17 Wed ### 5 ### ### ### ### 0.0
2010-Mar-16 Tue ### ### ### ### ### ### 0.0
2010-Mar-15 Mon ### ### ### ### 14,325 0 ### ### 0.0
2010-Mar-12 Fri ### 5 ### ### 77.7 77.7 0.0
2010-Mar-11 Thu ### ### ### ### 32.0 32.0 0.0
2010-Mar-10 Wed ### ### ### ### 70.6 70.6 0.0
2010-Mar-09 Tue ### ### ### ### 71.8 71.8 0.0
2010-Mar-08 Mon ### 5 ### 5 ### ### 0.4
2010-Mar-05 Fri 5 5 5 5 58 ### 67.2 67.2 0.4
2010-Mar-04 Thu 4.88 5 4.88 5 87.4 87.4 0.4
2010-Mar-03 Wed ### ### 4.89 ### ### ### 0.0
2010-Mar-02 Tue 4.87 4.87 4.87 4.87 75.1 75.1 0.3
2010-Mar-01 Mon 4.85 4.85 4.82 4.82 14,722 71,180 ### ### 0.3
2010-Feb-26 Fri 4.86 ### 4.82 4.82 18,225 43,922 ### ### 0.3
2010-Feb-25 Thu 4.85 5 4.85 5 12,157 59,873 92.8 92.8 0.4
2010-Feb-24 Wed ### ### 4.88 4.88 24,040 58,657 ### ### 0.3
2010-Feb-23 Tue 4.89 ### 4.89 ### 2,970 ### 84.9 84.9 0.0
2010-Feb-22 Mon ### ### ### ### ### ### 0.0
2010-Feb-19 Fri ### ### 4.81 4.82 28.0 28.0 0.3
2010-Feb-18 Thu ### ### ### ### 35.9 35.9 0.0
2010-Feb-17 Wed ### ### ### ### 13.4 13.4 0.0
2010-Feb-16 Tue ### ### ### ### 0 0.0
2010-Feb-15 Mon ### ### ### ### 25,121 0 74.2 74.2 0.0
2010-Feb-12 Fri ### ### ### ### 11,020 0 ### ### 0.0
2010-Feb-11 Thu 5 5 ### ### 12,554 31,385 22.4 22.4 0.0
2010-Feb-10 Wed 5 5 5 5 75.3 75.3 0.4
2010-Feb-09 Tue ### ### 5 5 30.5 30.5 0.4
2010-Feb-08 Mon ### ### ### ### 27.1 27.1 0.0
2010-Feb-05 Fri ### ### ### 5 33.2 33.2 0.4
2010-Feb-04 Thu ### ### ### ### ### ### 0.0
2010-Feb-03 Wed ### ### ### ### 10,785 0 24.3 24.3 0.0
2010-Feb-02 Tue ### ### ### ### ### ### 0.0
2010-Feb-01 Mon ### ### ### ### ### ### 0.0
2010-Jan-29 Fri ### ### ### ### 44,940 0 80.2 80.2 0.0
2010-Jan-28 Thu ### ### ### ### 82.8 82.8 0.0
2010-Jan-27 Wed ### ### ### ### 32,178 0 48.9 48.9 0.0
2010-Jan-25 Mon ### ### ### ### ### ### 0.0
2010-Jan-22 Fri ### 5.2 ### ### 8,279 21,525 ### ### 0.0
2010-Jan-21 Thu ### ### ### ### 9,977 0 ### ### 0.0
2010-Jan-20 Wed ### ### ### ### 61,082 0 ### ### 0.0
2010-Jan-19 Tue ### 5.2 ### ### 44.0 44.0 0.0
2010-Jan-18 Mon 5.24 5.27 5.2 5.2 14,659 ### 26.2 26.2 ###
2010-Jan-15 Fri 5.28 5.28 5.2 5.24 ### ### 0.4
2010-Jan-14 Thu 5.2 5.26 5.2 5.26 4,750 24,842 ### ### 0.4
2010-Jan-13 Wed ### ### ### ### 7,079 0 ### ### 0.0
2010-Jan-12 Tue ### ### ### ### 25,559 0 ### ### 0.0
2010-Jan-11 Mon ### ### ### ### ### ### 0.0
2010-Jan-08 Fri ### ### ### ### 69.8 69.8 0.0
2010-Jan-07 Thu ### ### ### ### 7,448 0 ### ### 0.0
2010-Jan-06 Wed ### ### ### ### 65.6 65.6 0.0
2010-Jan-05 Tue ### ### ### ### ### ### 0.0
2010-Jan-04 Mon ### ### ### ### 65.4 65.4 0.0
2009-Dec-31 Thu ### ### ### ### 2,282 0 64.1 64.1 0.0
2009-Dec-30 Wed ### ### ### ### 0 0.0
2009-Dec-29 Tue ### ### ### ### ### ### 0.0
2009-Dec-24 Thu 5 5 5 5 64.4 64.4 0.4
2009-Dec-23 Wed 5 5 ### 5 21,075 52,687 62.4 62.4 0.4
2009-Dec-22 Tue 5 5 5 5 10,225 51,125 67.9 67.9 0.4
2009-Dec-21 Mon ### ### ### ### ### ### 0.0
2009-Dec-18 Fri 5 5 ### ### 31.2 31.2 0.0
2009-Dec-17 Thu ### ### 5 5 25.4 25.4 0.4
2009-Dec-16 Wed ### ### ### ### 16,851 0 81.7 81.7 0.0
2009-Dec-15 Tue ### ### ### ### ### ### 0.0
2009-Dec-14 Mon ### ### ### ### 3,180 0 ### ### 0.0
2009-Dec-11 Fri ### ### 5 5 31.0 31.0 0.4
2009-Dec-10 Thu ### ### ### ### ### ### 0.0
2009-Dec-09 Wed 5 ### 5 5 ### ### 0.4
2009-Dec-08 Tue ### ### 5 ### ### ### 0.0
2009-Dec-07 Mon ### ### ### ### 11,281 0 78.0 78.0 0.0
2009-Dec-04 Fri ### ### ### ### 14,023 0 73.1 73.1 0.0
2009-Dec-03 Thu ### ### ### ### ### ### 0.0
2009-Dec-02 Wed ### ### 5 ### 1,373 ### ### ### 0.0
2009-Dec-01 Tue 5 5 5 5 ### ### 0.4
2009-Nov-30 Mon 5 5 5 5 ### ### 0.4
2009-Nov-27 Fri ### ### ### ### 81,054 0 ### ### 0.0
2009-Nov-26 Thu ### ### ### ### 33.1 33.1 0.0
2009-Nov-25 Wed ### ### ### ### 76.8 76.8 0.0
2009-Nov-24 Tue ### ### ### ### 44.2 44.2 0.0
2009-Nov-23 Mon ### ### ### ### 15,249 0 ### ### 0.0
2009-Nov-20 Fri ### ### ### ### 72.2 72.2 0.0
2009-Nov-19 Thu ### ### ### ### 4,729 0 74.0 74.0 0.0
2009-Nov-18 Wed ### ### ### ### ### ### 0.0
2009-Nov-17 Tue ### ### ### ### 42.8 42.8 0.0
2009-Nov-16 Mon ### ### ### ### 0 0.0
2009-Nov-13 Fri ### ### ### ### 37,554 0 26.4 26.4 0.0
2009-Nov-12 Thu ### ### ### ### 20,388 0 ### ### 0.0
2009-Nov-11 Wed ### ### ### ### 4,225 0 68.9 68.9 0.0
2009-Nov-10 Tue ### ### ### ### 70.3 70.3 0.0
2009-Nov-09 Mon 5 ### 5 ### 18,825 ### 63.8 63.8 0.0
2009-Nov-06 Fri ### ### ### ### 20.2 20.2 0.0
2009-Nov-05 Thu ### ### ### ### 4,725 0 77.0 77.0 0.0
2009-Nov-04 Wed ### ### ### ### 73.1 73.1 0.0
2009-Nov-03 Tue ### ### ### ### ### ### 0.0
2009-Nov-02 Mon ### 5 ### 5 73.5 73.5 0.4
2009-Oct-30 Fri ### ### ### ### ### ### 0.0
2009-Oct-29 Thu ### ### ### 5 50,974 0 ### ### 0.4
2009-Oct-28 Wed ### ### ### ### 56,648 0 ### ### 0.0
2009-Oct-27 Tue ### ### ### ### 81.6 81.6 0.0
2009-Oct-26 Mon ### ### 5 ### 71.1 71.1 0.0
2009-Oct-23 Fri ### ### ### ### 83.5 83.5 0.0
2009-Oct-22 Thu 5 5 ### ### 9,584 ### ### ### 0.0
2009-Oct-21 Wed ### ### 5 5 ### ### 0.4
2009-Oct-20 Tue ### ### ### ### 51,346 0 ### ### 0.0
2009-Oct-19 Mon ### ### ### ### 72.5 72.5 0.0
2009-Oct-16 Fri ### ### ### ### 116,523 0 25.3 25.3 0.0
2009-Oct-15 Thu ### ### 5 ### 51,170 127,925 72.3 72.3 0.0
2009-Oct-14 Wed ### 5 ### ### 60.5 60.5 0.0
2009-Oct-13 Tue ### ### ### ### ### ### 0.0
2009-Oct-12 Mon 5 ### ### ### 30,384 0 ### ### 0.0
2009-Oct-09 Fri 5 5 ### ### ### ### 0.0
2009-Oct-08 Thu ### ### ### ### ### ### 0.0
2009-Oct-07 Wed ### ### ### ### 68,150 0 ### ### 0.0
2009-Oct-06 Tue 4.85 ### 4.85 ### 22,478 ### 79.3 79.3 0.0
2009-Oct-05 Mon 4.8 4.85 4.79 4.85 78.5 78.5 ###
2009-Oct-02 Fri 4.78 4.79 4.76 4.78 ### ### ###
2009-Oct-01 Thu 4.81 4.81 4.79 4.79 37.4 37.4 0.3
2009-Sep-30 Wed 4.8 4.84 4.78 4.79 34.6 34.6 0.3
2009-Sep-29 Tue 4.8 4.82 4.77 4.8 639,586 ### 70.0 70.0 0.3
2009-Sep-28 Mon 4.8 4.8 4.77 4.8 322,426 ### ### ### 0.3
2009-Sep-25 Fri 4.83 4.84 4.8 4.8 32.7 32.7 0.3
2009-Sep-24 Thu 4.87 ### 4.83 4.83 93,276 ### 33.8 33.8 0.3
2009-Sep-23 Wed 4.87 ### 4.87 ### ### ### 0.0
2009-Sep-22 Tue ### ### 4.86 ### 9,876 ### ### ### 0.0
2009-Sep-21 Mon 4.85 ### 4.84 ### 90.3 90.3 0.0
2009-Sep-18 Fri ### ### 4.87 ### 64.5 64.5 0.0
2009-Sep-17 Thu 5 ### ### 5 26,374 0 ### ### 0.4
2009-Sep-16 Wed 5 5 ### ### 19,550 48,875 27.0 27.0 0.0
2009-Sep-15 Tue ### ### ### ### 0 0.0
2009-Sep-14 Mon ### ### ### ### 81.2 81.2 0.0
2009-Sep-11 Fri ### ### ### ### ### ### 0.0
2009-Sep-10 Thu ### ### ### ### 30.9 30.9 0.0
2009-Sep-09 Wed ### ### ### ### 0 0.0
2009-Sep-08 Tue 4.86 ### 4.86 ### 9,242 22,458 75.4 75.4 0.0
2009-Sep-07 Mon 4.88 ### 4.86 4.86 ### ### 0.3
2009-Sep-04 Fri 4.88 4.88 4.81 4.85 12,628 61,182 30.8 30.8 ###
2009-Sep-03 Thu 4.85 4.88 4.85 4.88 65.8 65.8 0.3
2009-Sep-02 Wed 4.81 4.85 4.81 4.85 1,387 ### ### ### ###
2009-Sep-01 Tue 4.76 4.85 4.76 4.85 9,150 ### 80.2 80.2 ###
2009-Aug-31 Mon 4.71 4.71 4.71 4.71 0 ###
2009-Aug-28 Fri 4.77 4.77 4.71 4.71 22.2 22.2 ###
2009-Aug-27 Thu 4.77 4.77 4.77 4.77 4,873 23,244 70.1 70.1 ###
2009-Aug-26 Wed 4.75 4.76 4.7 4.76 19,222 90,920 ### ### ###
2009-Aug-25 Tue 4.76 4.77 ### 4.75 35.5 35.5 ###
2009-Aug-24 Mon 4.75 4.78 4.75 4.77 ### ### ###
2009-Aug-21 Fri 4.75 ### ### ### 14,253 0 32.7 32.7 0.0
2009-Aug-20 Thu ### ### ### ### ### ### 0.0
2009-Aug-19 Wed ### 5 4.85 5 20,445 ### 80.5 80.5 0.4
2009-Aug-18 Tue ### ### 4.85 4.85 ### ### ###
2009-Aug-17 Mon ### ### 5 ### 38.8 38.8 0.0
2009-Aug-14 Fri ### 5.2 ### ### 10,386 ### ### ### 0.0
2009-Aug-13 Thu ### ### ### ### 60.0 60.0 0.0
2009-Aug-12 Wed ### ### 5 ### 6,258 15,645 ### ### 0.0
2009-Aug-11 Tue 5 5 5 5 ### ### 0.4
2009-Aug-10 Mon 5 5 4.85 4.85 5,550 ### 16.1 16.1 ###
2009-Aug-07 Fri ### 5 ### 5 1,054 ### ### ### 0.4
2009-Aug-06 Thu 5 5 ### 5 3,250 8,125 ### ### 0.4
2009-Aug-05 Wed 5 5 ### ### 6,485 ### ### ### 0.0
2009-Aug-04 Tue 4.85 ### 4.7 ### ### ### 0.0
2009-Aug-03 Mon 4.85 4.85 4.85 4.85 154 746 66.6 66.6 ###
2009-Jul-31 Fri 4.85 4.85 ### ### 13,240 ### 7.0 7.0 0.0
2009-Jul-30 Thu 4.7 4.75 4.7 4.75 ### ### ###
2009-Jul-29 Wed ### ### ### ### 9,088 0 ### ### 0.0
2009-Jul-28 Tue 4.54 4.54 4.54 4.54 ### ### 0.3
2009-Jul-27 Mon 4.54 4.55 4.54 4.55 ### ### 0.3
2009-Jul-24 Fri 4.55 4.55 4.49 4.55 70.6 70.6 0.3
2009-Jul-23 Thu 4.55 4.55 4.55 4.55 3,344 ### ### ### 0.3
2009-Jul-22 Wed 4.53 4.55 4.53 4.55 ### ### 0.3
2009-Jul-21 Tue 4.5 4.53 4.45 4.48 ### ### ###
2009-Jul-20 Mon 4.5 4.5 4.45 4.5 9,521 ### ### ### ###
2009-Jul-17 Fri 4.4 4.4 ### 4.4 20,728 ### 75.8 75.8 0.3
2009-Jul-16 Thu ### 4.4 ### ### 36,729 ### 71.4 71.4 0.0
2009-Jul-15 Wed ### ### ### ### 44,171 0 62.4 62.4 0.0
2009-Jul-14 Tue ### 4.4 ### ### 14.5 14.5 0.0
2009-Jul-13 Mon ### ### ### ### 10,684 0 81.4 81.4 0.0
2009-Jul-10 Fri 4.28 4.28 4.28 4.28 67.1 67.1 0.3
2009-Jul-09 Thu 4.28 ### 4.28 ### 5,225 11,181 ### ### 0.0
2009-Jul-08 Wed ### ### ### ### ### ### 0.0
2009-Jul-07 Tue ### 4.41 ### ### 31.1 31.1 0.0
2009-Jul-06 Mon ### ### ### ### 0 0.0
2009-Jul-03 Fri ### ### ### ### ### ### 0.0
2009-Jul-02 Thu ### ### ### ### ### ### 0.0
2009-Jul-01 Wed ### ### ### ### 71.7 71.7 0.0
2009-Jun-30 Tue ### ### ### ### 1,250 0 70.2 70.2 0.0
2009-Jun-29 Mon ### ### ### ### 8,156 0 35.7 35.7 0.0
2009-Jun-26 Fri 4.5 4.5 4.5 4.5 69.2 69.2 ###
2009-Jun-25 Thu ### 4.5 ### 4.5 ### ### ###
2009-Jun-24 Wed ### ### 4.29 ### 33,629 ### ### ### 0.0
2009-Jun-23 Tue 4.2 ### ### ### 88.7 88.7 0.0
2009-Jun-22 Mon 4.25 4.26 4.2 4.2 ### ### ###
2009-Jun-19 Fri 4.25 4.25 4.25 4.25 0 ###
2009-Jun-18 Thu 4.26 4.26 4.25 4.25 39.4 39.4 ###
2009-Jun-17 Wed 4.25 4.25 4.25 4.25 76.4 76.4 ###
2009-Jun-16 Tue 4.29 4.29 4.25 4.29 ### ### ###
2009-Jun-15 Mon ### ### ### ### 36,550 0 35.1 35.1 0.0
2009-Jun-12 Fri ### ### ### ### ### ### 0.0
2009-Jun-11 Thu ### 4.4 ### ### 27.6 27.6 0.0
2009-Jun-10 Wed ### ### 4.29 ### ### ### 0.0
2009-Jun-09 Tue 4.2 ### 4.2 ### 86.3 86.3 0.0
2009-Jun-05 Fri 4.4 4.5 ### 4.25 51,657 116,228 ### ### ###
2009-Jun-04 Thu 4.4 4.4 ### ### ### ### 0.0
2009-Jun-03 Wed ### 4.42 ### 4.4 30,720 ### 65.9 65.9 0.3
2009-Jun-02 Tue 4.25 4.42 4.25 4.42 ### ### 0.3
2009-Jun-01 Mon 4.4 4.42 4.2 4.42 ### ### 0.3
2009-May-29 Fri ### ### 4.22 4.23 25,020 ### 15.8 15.8 0.3
2009-May-28 Thu ### ### ### ### 11,080 0 ### ### 0.0
2009-May-27 Wed 4.24 ### 4.24 ### 80.1 80.1 0.0
2009-May-26 Tue ### ### 4.22 4.22 ### ### ###
2009-May-25 Mon ### ### ### ### 73.7 73.7 0.0
2009-May-22 Fri ### 4.4 ### ### ### ### 0.0
2009-May-21 Thu 4.4 4.4 4.4 4.4 12,354 54,357 70.4 70.4 0.3
2009-May-20 Wed 4.4 4.4 4.4 4.4 0 0.3
2009-May-19 Tue 4.42 4.42 4.4 4.4 ### ### 0.3
2009-May-18 Mon 4.42 4.42 4.42 4.42 50 221 78.3 78.3 0.3
2009-May-15 Fri 4.4 4.4 4.4 4.4 0 0.3
2009-May-14 Thu 4.4 4.4 4.4 4.4 0 0.3
2009-May-13 Wed 4.4 4.4 4.4 4.4 0 0.3
2009-May-12 Tue 4.5 4.5 4.4 4.4 1,750 7,787 ### ### 0.3
2009-May-11 Mon ### ### ### ### 0 0.0
2009-May-08 Fri 4.45 ### 4.41 ### ### ### 0.0
2009-May-07 Thu 4.4 4.51 4.4 4.5 13,658 60,846 72.4 72.4 ###
2009-May-06 Wed ### ### 4.4 4.4 ### ### 0.3
2009-May-05 Tue ### ### ### ### 68.1 68.1 0.0
2009-May-04 Mon ### ### ### ### ### ### 0.0
2009-May-01 Fri ### ### ### ### ### ### 0.0
2009-Apr-30 Thu ### ### ### ### 0 0.0
2009-Apr-29 Wed ### ### ### ### 0 0.0
2009-Apr-28 Tue ### ### ### ### 71 0 70.1 70.1 0.0
2009-Apr-27 Mon 4.55 4.59 4.55 4.59 2,086 ### ### ### 0.3
2009-Apr-24 Fri ### 4.4 ### 4.4 ### ### 0.3
2009-Apr-23 Thu ### ### ### ### ### ### 0.0
2009-Apr-22 Wed ### ### ### ### 0 0.0
2009-Apr-21 Tue 4.2 4.2 ### ### 43,671 ### 28.0 28.0 0.0
2009-Apr-20 Mon ### ### ### ### 0 0.0
2009-Apr-17 Fri ### ### ### ### 0 0.0
2009-Apr-16 Thu ### ### ### ### 1,650 0 65.3 65.3 0.0
2009-Apr-15 Wed ### ### ### ### 65.2 65.2 0.0
2009-Apr-14 Tue ### ### ### ### 70.9 70.9 0.0
2009-Apr-09 Thu ### ### ### ### 63.2 63.2 0.0
2009-Apr-08 Wed ### ### ### ### 0 0.0
2009-Apr-07 Tue ### ### ### ### ### ### 0.0
2009-Apr-06 Mon 4 ### 4 ### 25,350 ### ### ### 0.0
2009-Apr-03 Fri 4 4 4 4 1,650 ### 67.3 67.3 0.3
2009-Apr-02 Thu ### ### ### ### ### ### 0.0
2009-Apr-01 Wed ### ### ### ### 0 0.0
2009-Mar-31 Tue ### ### ### ### 0 0.0
2009-Mar-30 Mon ### ### ### ### 0 0.0
2009-Mar-27 Fri ### ### ### ### ### ### 0.0
2009-Mar-26 Thu 4 ### ### ### 36,056 0 15.6 15.6 0.0
2009-Mar-25 Wed ### ### ### ### 68.8 68.8 0.0
2009-Mar-24 Tue ### ### ### ### ### ### 0.0
2009-Mar-23 Mon 3.75 ### 3.75 ### 84.3 84.3 0.0
2009-Mar-20 Fri 3.7 3.7 3.7 3.7 0 0.3
2009-Mar-19 Thu ### ### 3.7 3.7 5,820 ### 9.5 9.5 0.3
2009-Mar-18 Wed ### ### ### ### 1,275 0 ### ### 0.0
2009-Mar-17 Tue ### ### ### ### 0 0.0
2009-Mar-16 Mon ### ### ### ### 0 0.0
2009-Mar-13 Fri 3.75 ### 3.75 ### ### ### 0.0
2009-Mar-12 Thu ### ### ### ### 0 0.0
2009-Mar-11 Wed ### ### ### ### ### ### 0.0
2009-Mar-10 Tue ### ### ### ### 0 0.0
2009-Mar-09 Mon ### ### ### ### 150 0 ### ### 0.0
2009-Mar-06 Fri 3.53 ### 3.53 ### 5,185 9,151 81.1 81.1 0.0
2009-Mar-05 Thu 3.56 3.56 3.53 3.53 28.7 28.7 0.3
2009-Mar-04 Wed 3.55 3.55 3.55 3.55 0 ###
2009-Mar-03 Tue 3.56 3.56 3.55 3.55 33.4 33.4 ###
2009-Mar-02 Mon ### ### 3.56 ### 13,140 23,389 ### ### 0.0
2009-Feb-27 Fri ### ### ### ### 0 0.0
2009-Feb-26 Thu 3.59 ### 3.59 ### ### ### 0.0
2009-Feb-25 Wed 3.58 3.58 3.53 3.53 3,325 11,820 31.4 31.4 0.3
2009-Feb-24 Tue 3.55 3.58 3.54 3.58 76.6 76.6 0.3
2009-Feb-23 Mon 3.71 3.71 ### ### 32.3 32.3 0.0
2009-Feb-20 Fri ### ### ### ### 14,678 0 38.9 38.9 0.0
2009-Feb-19 Thu ### ### ### ### 0 0.0
2009-Feb-18 Wed ### ### ### ### ### ### 0.0
2009-Feb-17 Tue ### ### ### ### 79.0 79.0 0.0
2009-Feb-16 Mon ### ### ### ### 21,225 0 ### ### 0.0
2009-Feb-13 Fri ### ### ### ### 63.7 63.7 0.0
2009-Feb-12 Thu ### ### ### ### 3,741 0 67.1 67.1 0.0
2009-Feb-11 Wed ### ### ### ### 625 0 67.0 67.0 0.0
2009-Feb-10 Tue ### ### ### ### 75.8 75.8 0.0
2009-Feb-09 Mon 4.2 4.2 ### ### 15,081 31,670 ### ### 0.0
2009-Feb-06 Fri 4.2 4.2 4.2 4.2 289 ### ### ### ###
2009-Feb-05 Thu 4.2 4.2 4.2 4.2 4,585 19,257 ### ### ###
2009-Feb-04 Wed 4.22 4.22 4.2 4.2 980 4,125 ### ### ###
2009-Feb-03 Tue ### ### ### ### 0 0.0
2009-Feb-02 Mon ### ### ### ### 0 0.0
2009-Jan-30 Fri ### ### ### ### 66.9 66.9 0.0
2009-Jan-29 Thu ### ### ### ### 34.0 34.0 0.0
2009-Jan-28 Wed 4 4 ### ### 5,520 11,040 27.6 27.6 0.0
2009-Jan-27 Tue 4 ### 4 4 75.1 75.1 0.3
2009-Jan-23 Fri 4.2 4.2 4.2 4.2 0 ###
2009-Jan-22 Thu 4.2 4.2 4.2 4.2 76.2 76.2 ###
2009-Jan-21 Wed ### 4.2 4 4.2 ### ### ###
2009-Jan-20 Tue 4.2 4.2 4.2 4.2 6,555 ### 83.8 83.8 ###
2009-Jan-19 Mon 4.25 4.25 4.2 4.2 9,053 38,248 33.5 33.5 ###
2009-Jan-16 Fri ### ### 4.25 4.25 20.5 20.5 ###
2009-Jan-15 Thu ### ### ### ### 81.0 81.0 0.0
2009-Jan-14 Wed ### ### ### ### 0 0.0
2009-Jan-13 Tue ### ### ### ### 280 0 ### ### 0.0
2009-Jan-12 Mon 4.45 4.45 4.4 4.45 ### ### 0.3
2009-Jan-09 Fri 4.45 4.45 4.4 4.4 6,926 30,647 ### ### 0.3
2009-Jan-08 Thu 4.49 4.49 4.49 4.49 0 ###
2009-Jan-07 Wed 4.4 4.49 4.4 4.49 2,740 12,179 ### ### ###
2009-Jan-06 Tue ### ### ### ### 64.9 64.9 0.0
2009-Jan-05 Mon ### ### ### ### ### ### 0.0
2009-Jan-02 Fri ### ### ### ### 0 0.0
2008-Dec-31 Wed ### ### ### ### 50 0 ### ### 0.0
2008-Dec-30 Tue ### ### ### ### 0 0.0
2008-Dec-29 Mon ### ### ### ### ### ### 0.0
2008-Dec-24 Wed 4 4 4 4 0 0.3
2008-Dec-23 Tue ### ### 4 4 7,878 15,756 ### ### 0.3
2008-Dec-22 Mon ### ### ### ### ### ### 0.0
2008-Dec-19 Fri 4 4 4 4 3,545 14,180 ### ### 0.3
2008-Dec-18 Thu ### ### ### ### ### ### 0.0
2008-Dec-17 Wed 4 ### 4 ### 76.8 76.8 0.0
2008-Dec-16 Tue 4 4 ### ### 9,478 18,956 ### ### 0.0
2008-Dec-15 Mon ### ### ### ### 24.4 24.4 0.0
2008-Dec-12 Fri ### ### ### ### ### ### 0.0
2008-Dec-11 Thu ### ### ### ### ### ### 0.0
2008-Dec-10 Wed ### ### ### ### 21.8 21.8 0.0
2008-Dec-09 Tue ### ### ### ### 86.4 86.4 0.0
2008-Dec-08 Mon ### ### ### ### 0 0.0
2008-Dec-05 Fri ### ### ### ### 0 0.0
2008-Dec-04 Thu ### ### ### ### 17,348 0 ### ### 0.0
2008-Dec-03 Wed ### ### ### ### ### ### 0.0
2008-Dec-02 Tue ### ### ### ### 3,521 0 75.9 75.9 0.0
2008-Dec-01 Mon ### ### ### ### 74.1 74.1 0.0
2008-Nov-28 Fri 3.86 ### 3.85 ### 84.6 84.6 0.0
2008-Nov-27 Thu 4 4 3.85 3.85 17.0 17.0 0.3
2008-Nov-26 Wed ### ### ### ### 78.9 78.9 0.0
2008-Nov-25 Tue ### ### ### ### 1,385 0 68.8 68.8 0.0
2008-Nov-24 Mon ### ### 3.81 3.81 ### ### 0.3
2008-Nov-21 Fri ### ### 3.75 3.75 ### ### 0.3
2008-Nov-20 Thu ### ### ### ### 27,750 0 ### ### 0.0
2008-Nov-19 Wed 4.25 4.25 ### ### 25.6 25.6 0.0
2008-Nov-18 Tue 4.4 4.55 4.2 4.2 ### ### ###
2008-Nov-17 Mon 4.5 4.5 4.5 4.5 82.1 82.1 ###
2008-Nov-14 Fri ### ### ### ### ### ### 0.0
2008-Nov-13 Thu ### ### ### ### ### ### 0.0
2008-Nov-12 Wed ### ### ### ### 74.7 74.7 0.0
2008-Nov-11 Tue ### ### ### ### 0 0.0
2008-Nov-10 Mon ### ### ### ### 0 0.0
2008-Nov-07 Fri ### ### ### ### 70.9 70.9 0.0
2008-Nov-06 Thu 4.75 4.75 ### ### 3,645 8,656 ### ### 0.0
2008-Nov-05 Wed 4.8 4.8 4.8 4.8 2,080 9,984 66.3 66.3 0.3
2008-Nov-04 Tue 4.7 4.8 4.7 4.8 77.1 77.1 0.3
2008-Nov-03 Mon ### 4.7 ### 4.7 13,450 ### ### ### 0.3
2008-Oct-31 Fri 4.54 4.55 4.53 4.55 19,280 ### 63.3 63.3 0.3
2008-Oct-30 Thu 4.7 4.7 4.52 4.52 8,450 38,954 ### ### 0.3
2008-Oct-29 Wed 4.8 4.8 4.7 4.8 2,440 ### ### ### 0.3
2008-Oct-28 Tue 4.75 4.75 4.55 ### 30.3 30.3 0.0
2008-Oct-27 Mon 4.75 4.75 4.75 4.75 83.1 83.1 ###
2008-Oct-24 Fri ### ### 4.75 4.75 5,820 13,822 39.0 39.0 ###
2008-Oct-23 Thu ### ### ### ### ### ### 0.0
2008-Oct-22 Wed 4.75 4.75 4.75 4.75 0 ###
2008-Oct-21 Tue 4.75 4.75 4.75 4.75 ### ### ###
2008-Oct-20 Mon 4.77 4.78 4.77 4.78 4,350 20,771 73.9 73.9 ###
2008-Oct-17 Fri 4.75 4.77 4.75 4.77 83.3 83.3 ###
2008-Oct-16 Thu ### ### ### ### 82.6 82.6 0.0
2008-Oct-15 Wed 4.75 4.75 ### ### 30.6 30.6 0.0
2008-Oct-14 Tue 4.55 ### 4.55 4.75 33,229 ### 80.7 80.7 ###
2008-Oct-13 Mon 4.5 4.5 ### ### 28,776 64,746 ### ### 0.0
2008-Oct-10 Fri 4.75 4.75 ### ### ### ### 0.0
2008-Oct-09 Thu 4.75 4.78 4.75 4.75 ### ### ###
2008-Oct-08 Wed 4.75 4.75 4.75 4.75 ### ### ###
2008-Oct-07 Tue 4.85 4.85 4.85 4.85 63.0 63.0 ###
2008-Oct-06 Mon ### ### 5 5 ### ### 0.4
2008-Oct-03 Fri 5 5 5 5 0 0.4
2008-Oct-02 Thu 5 5 5 5 78.4 78.4 0.4
2008-Oct-01 Wed 5 ### 5 ### 14,870 37,175 74.3 74.3 0.0
2008-Sep-30 Tue ### ### ### ### 4,924 0 ### ### 0.0
2008-Sep-29 Mon ### ### ### ### 44.5 44.5 0.0
2008-Sep-26 Fri ### ### ### ### ### ### 0.0
2008-Sep-25 Thu ### ### ### ### 17,142 0 ### ### 0.0
2008-Sep-24 Wed ### ### ### ### ### ### 0.0
2008-Sep-23 Tue ### ### 5 5 ### ### 0.4
2008-Sep-22 Mon ### ### 5 5 ### ### 0.4
2008-Sep-19 Fri ### ### ### ### 58.8 58.8 0.0
2008-Sep-18 Thu ### ### 4.86 ### ### ### 0.0
2008-Sep-17 Wed ### ### ### ### 0 0.0
2008-Sep-16 Tue ### ### 5 ### 1,250 3,125 70.9 70.9 0.0
2008-Sep-15 Mon ### ### ### ### 10,140 0 85.2 85.2 0.0
2008-Sep-12 Fri ### ### ### ### 6,550 0 ### ### 0.0
2008-Sep-11 Thu ### ### ### ### 1,840 0 80.7 80.7 0.0
2008-Sep-10 Wed ### ### ### ### ### ### 0.0
2008-Sep-09 Tue ### ### ### ### 5,170 0 40.1 40.1 0.0
2008-Sep-08 Mon ### ### ### ### 150 0 62.2 62.2 0.0
2008-Sep-05 Fri 5 ### 5 ### ### ### 0.0
2008-Sep-04 Thu ### ### ### ### 0 0.0
2008-Sep-03 Wed ### ### ### ### ### ### 0.0
2008-Sep-02 Tue ### ### ### ### 0 0.0
2008-Sep-01 Mon 5 ### 5 ### ### ### 0.0
2008-Aug-29 Fri ### ### 5 5 ### ### 0.4
2008-Aug-28 Thu 5 5 5 5 0 0.4
2008-Aug-27 Wed 5 5 5 5 0 0.4
2008-Aug-26 Tue 5 5 5 5 0 0.4
2008-Aug-25 Mon ### ### 5 5 24.7 24.7 0.4
2008-Aug-22 Fri ### ### ### ### ### ### 0.0
2008-Aug-21 Thu ### ### ### ### 76.0 76.0 0.0
2008-Aug-20 Wed ### 5.24 ### 5.24 10,978 ### ### ### 0.4
2008-Aug-19 Tue 5.23 5.23 5.23 5.23 750 3,922 ### ### ###
2008-Aug-18 Mon ### 5.24 ### 5.24 92.9 92.9 0.4
2008-Aug-15 Fri 5 5 5 5 0 0.4
2008-Aug-14 Thu 5 5 5 5 0 0.4
2008-Aug-13 Wed ### ### ### 5 8,950 0 38.7 38.7 0.4
2008-Aug-12 Tue ### ### ### ### 8,444 0 ### ### 0.0
2008-Aug-11 Mon ### ### ### ### ### ### 0.0
2008-Aug-08 Fri ### ### ### ### ### ### 0.0
2008-Aug-07 Thu 4.89 4.89 4.89 4.89 0 ###
2008-Aug-06 Wed 4.89 4.89 4.89 4.89 ### ### ###
2008-Aug-05 Tue ### ### ### ### 8,581 0 ### ### 0.0
2008-Aug-04 Mon 0 0 0 0 0 0.0
2008-Aug-01 Fri ### ### ### ### 74.2 74.2 0.0
2008-Jul-31 Thu 5 5 4.84 ### 44,872 220,770 ### ### 0.0
2008-Jul-30 Wed 5 5 5 5 3,450 17,250 ### ### 0.4
2008-Jul-29 Tue ### ### 5 5 ### ### 0.4
2008-Jul-28 Mon ### ### ### ### 35.5 35.5 0.0
2008-Jul-25 Fri 0 0 0 0 0 0.0
2008-Jul-24 Thu 0 0 0 0 0 0.0
2008-Jul-23 Wed ### ### ### ### 13,050 0 ### ### 0.0
2008-Jul-22 Tue ### ### ### ### ### ### 0.0
2008-Jul-21 Mon ### 5 ### 5 ### ### 0.4
2008-Jul-18 Fri ### ### ### ### 11,629 0 ### ### 0.0
2008-Jul-17 Thu 0 0 0 0 0 0.0
2008-Jul-16 Wed 4.7 4.7 4.7 4.7 12,946 60,846 ### ### 0.3
2008-Jul-15 Tue 4.7 4.7 4.7 4.7 81.1 81.1 0.3
2008-Jul-14 Mon 4.7 4.7 ### 4.7 22,822 ### 78.0 78.0 0.3
2008-Jul-11 Fri ### ### ### ### 3,686 0 28.2 28.2 0.0
2008-Jul-10 Thu 4.7 4.7 ### 4.7 7,987 ### 73.4 73.4 0.3
2008-Jul-09 Wed 4.7 4.78 4.7 4.78 21,750 ### ### ### ###
2008-Jul-08 Tue 4.8 4.8 ### ### 11,650 ### ### ### 0.0
2008-Jul-07 Mon 4.8 4.85 4.8 4.8 75.4 75.4 0.3
2008-Jul-04 Fri ### ### 4.8 4.8 12.6 12.6 0.3
2008-Jul-03 Thu ### ### 4.76 4.81 10.6 10.6 ###
2008-Jul-02 Wed 5.2 5.2 5.2 5.2 4,027 20,940 ### ### ###
2008-Jul-01 Tue ### ### ### ### 0 0.0
2008-Jun-30 Mon ### ### ### ### ### ### 0.0
2008-Jun-27 Fri ### ### ### ### 27,022 0 ### ### 0.0
2008-Jun-26 Thu ### ### ### ### 0 0.0
2008-Jun-25 Wed ### ### ### ### 70.9 70.9 0.0
2008-Jun-24 Tue ### ### ### ### 11,449 0 72.1 72.1 0.0
2008-Jun-23 Mon 5.25 5.25 ### ### 10,750 ### 23.6 23.6 0.0
2008-Jun-20 Fri 5.25 5.25 5.25 5.25 72.4 72.4 0.4
2008-Jun-19 Thu 5.25 5.25 5.25 5.25 72.2 72.2 0.4
2008-Jun-18 Wed ### ### ### ### ### ### 0.0
2008-Jun-17 Tue ### ### ### ### 0 0.0
2008-Jun-16 Mon ### ### ### ### 0 0.0
2008-Jun-13 Fri ### ### ### ### 89.5 89.5 0.0
2008-Jun-12 Thu 5.2 5.2 ### ### 16,122 ### ### ### 0.0
2008-Jun-11 Wed ### ### ### ### ### ### 0.0
2008-Jun-10 Tue 5.26 ### 5.25 5.26 5,045 13,243 77.9 77.9 0.4
2008-Jun-06 Fri 5.45 5.45 5.25 5.25 ### ### 0.4
2008-Jun-05 Thu 5.5 5.5 5.45 5.45 39.2 39.2 ###
2008-Jun-04 Wed 5.5 5.5 5.5 5.5 ### ### 0.4
2008-Jun-03 Tue 5.5 5.5 5.5 5.5 1,922 10,571 ### ### 0.4
2008-Jun-02 Mon 5.58 5.58 5.58 5.58 73.2 73.2 0.4
2008-May-30 Fri 5.57 5.57 5.57 5.57 0 0.4
2008-May-29 Thu 5.57 5.57 5.57 5.57 10,172 56,658 66.4 66.4 0.4
2008-May-28 Wed 5.57 5.57 5.57 5.57 0 0.4
2008-May-27 Tue 5.7 5.7 5.57 5.57 21.8 21.8 0.4
2008-May-26 Mon 5.75 5.75 5.75 5.75 0 ###
2008-May-23 Fri 5.75 5.75 5.75 5.75 3,750 ### ### ### ###
2008-May-22 Thu 5.75 5.75 5.75 5.75 3,478 ### 65.3 65.3 ###
2008-May-21 Wed ### ### ### ### 840 0 67.7 67.7 0.0
2008-May-20 Tue 6 6 ### ### 29.3 29.3 0.0
2008-May-19 Mon 6 6 6 6 67.2 67.2 0.4
2008-May-16 Fri 5.72 5.72 5.72 5.72 425 ### 65.2 65.2 0.4
2008-May-15 Thu 5.7 5.7 5.7 5.7 65.0 65.0 0.4
2008-May-14 Wed ### ### 5.53 5.53 19.3 19.3 ###
2008-May-13 Tue 5.5 5.5 5.5 5.5 ### ### 0.4
2008-May-12 Mon ### ### 5.52 ### 32,748 90,384 ### ### 0.0
2008-May-09 Fri ### ### 5.52 5.57 ### ### 0.4
2008-May-08 Thu ### ### 5.52 5.52 20.1 20.1 0.4
2008-May-07 Wed 5.55 5.55 5.52 5.52 36.6 36.6 0.4
2008-May-06 Tue ### ### ### ### ### ### 0.0
2008-May-05 Mon 5.5 5.5 5.5 5.5 ### ### 0.4
2008-May-02 Fri ### ### ### ### 0 0.0
2008-May-01 Thu ### ### ### ### 1,758 0 67.3 67.3 0.0
2008-Apr-30 Wed 5.4 5.4 5.4 5.4 ### ### 0.4
2008-Apr-29 Tue 5.4 5.4 5.4 5.4 220 1,188 70.4 70.4 0.4
2008-Apr-28 Mon 5.4 5.4 5.4 5.4 ### ### 0.4
2008-Apr-24 Thu 5.44 5.44 5.44 5.44 1,951 ### ### ### 0.4
2008-Apr-23 Wed ### ### 5.2 5.2 ### ### ###
2008-Apr-22 Tue ### ### ### ### 0 0.0
2008-Apr-21 Mon ### ### ### ### 5,250 0 66.6 66.6 0.0
2008-Apr-18 Fri 5.23 5.23 5.23 5.23 0 ###
2008-Apr-17 Thu 5.23 5.23 5.23 5.23 0 ###
2008-Apr-16 Wed 5.23 5.23 5.23 5.23 0 ###
2008-Apr-15 Tue 5.23 5.23 5.23 5.23 555 ### 65.5 65.5 ###
2008-Apr-14 Mon ### ### 5.25 5.25 ### ### 0.4
2008-Apr-11 Fri ### ### ### ### 71.0 71.0 0.0
2008-Apr-10 Thu 5.4 5.4 5.4 5.4 ### ### 0.4
2008-Apr-09 Wed 5.4 5.4 5.4 5.4 74.6 74.6 0.4
2008-Apr-08 Tue 5.4 5.4 5.4 5.4 ### ### 0.4
2008-Apr-07 Mon ### 5.4 ### 5.4 34,756 93,841 ### ### 0.4
2008-Apr-04 Fri ### ### ### ### 61.1 61.1 0.0
2008-Apr-03 Thu ### ### ### ### 2,284 0 ### ### 0.0
2008-Apr-02 Wed ### 5.43 ### ### 9,546 ### ### ### 0.0
2008-Apr-01 Tue 5.25 5.25 ### ### 4,780 12,547 25.4 25.4 0.0
2008-Mar-31 Mon 5.27 ### 5.23 5.23 3,085 ### 29.1 29.1 ###
2008-Mar-28 Fri 5.27 5.27 5.23 5.23 28.8 28.8 ###
2008-Mar-27 Thu 5.27 5.27 5.27 5.27 61.8 61.8 ###
2008-Mar-26 Wed 5.2 5.28 5.2 5.28 71.0 71.0 0.4
2008-Mar-25 Tue 5.2 5.2 5.2 5.2 14,870 77,324 66.6 66.6 ###
2008-Mar-20 Thu 5.2 5.2 5.2 5.2 0 ###
2008-Mar-19 Wed ### 5.2 ### 5.2 2,250 5,850 ### ### ###
2008-Mar-18 Tue 5.2 5.2 5.2 5.2 ### ### ###
2008-Mar-17 Mon 5.26 5.26 5.26 5.26 ### ### 0.4
2008-Mar-14 Fri 5.27 5.29 5.25 5.25 9,040 47,640 31.2 31.2 0.4
2008-Mar-13 Thu 5.25 ### 5.25 ### 81.4 81.4 0.0
2008-Mar-12 Wed ### ### ### ### 88.6 88.6 0.0
2008-Mar-11 Tue 5.2 5.25 ### ### 2,674 ### 35.9 35.9 0.0
2008-Mar-10 Mon ### ### 5.25 5.25 4,157 ### ### ### 0.4
2008-Mar-07 Fri 5.4 5.4 5.4 5.4 1,086 ### 76.3 76.3 0.4
2008-Mar-06 Thu 5.45 5.45 ### 5.4 ### ### 0.4
2008-Mar-05 Wed 5.45 5.45 5.45 5.45 75.2 75.2 ###
2008-Mar-04 Tue 5.52 5.52 5.52 5.52 0 0.4
2008-Mar-03 Mon 5.52 5.52 5.52 5.52 2,540 14,020 ### ### 0.4
2008-Feb-29 Fri ### ### ### ### 0 0.0
2008-Feb-28 Thu ### ### ### ### 1,440 0 70.8 70.8 0.0
2008-Feb-27 Wed ### ### 5.5 5.5 20.6 20.6 0.4
2008-Feb-26 Tue ### ### ### ### 0 0.0
2008-Feb-25 Mon ### ### ### ### 76.0 76.0 0.0
2008-Feb-22 Fri ### ### ### ### ### ### 0.0
2008-Feb-21 Thu 5.8 5.8 5.8 5.8 0 0.4
2008-Feb-20 Wed 5.7 5.8 5.7 5.8 83.3 83.3 0.4
2008-Feb-19 Tue 5.7 5.7 5.7 5.7 0 0.4
2008-Feb-18 Mon 5.7 5.7 5.7 5.7 74.6 74.6 0.4
2008-Feb-15 Fri 5.8 5.8 5.8 5.8 0 0.4
2008-Feb-14 Thu 5.7 5.8 5.7 5.8 ### ### 0.4
2008-Feb-13 Wed 5.78 ### 5.78 ### 6,028 17,420 84.8 84.8 0.0
2008-Feb-12 Tue 5.7 5.7 5.7 5.7 972 5,540 ### ### 0.4
2008-Feb-11 Mon 6 6 ### ### 37.3 37.3 0.0
2008-Feb-08 Fri 0 0 0 0 0 0.0
2008-Feb-07 Thu 6 6 ### ### 11,420 ### ### ### 0.0
2008-Feb-06 Wed 6.29 6.29 ### ### 14,027 ### ### ### 0.0
2008-Feb-05 Tue 0 0 0 0 0 0.0
2008-Feb-04 Mon 6.4 6.4 ### ### 31.3 31.3 0.0
2008-Feb-01 Fri 0 0 0 0 0 0.0
2008-Jan-31 Thu ### ### ### ### 5,582 0 ### ### 0.0
2008-Jan-30 Wed ### ### ### ### 12,649 0 ### ### 0.0
2008-Jan-29 Tue ### ### ### ### 3,279 0 77.0 77.0 0.0
2008-Jan-25 Fri ### ### ### ### 1,447 0 66.8 66.8 0.0
2008-Jan-24 Thu ### ### ### ### 76.4 76.4 0.0
2008-Jan-23 Wed ### ### ### ### 58.3 58.3 0.0
2008-Jan-22 Tue ### ### 5.8 5.8 ### ### 0.4
2008-Jan-21 Mon ### ### ### ### 649 0 82.9 82.9 0.0
2008-Jan-18 Fri ### ### ### ### ### ### 0.0
2008-Jan-17 Thu ### ### ### ### 5,870 0 ### ### 0.0
2008-Jan-16 Wed ### ### ### ### 970 0 ### ### 0.0
2008-Jan-15 Tue 0 0 0 0 0 0.0
2008-Jan-14 Mon ### ### ### ### ### ### 0.0
2008-Jan-11 Fri 6.2 ### 6.2 6.2 6,081 18,851 80.6 80.6 0.4
2008-Jan-10 Thu 0 0 0 0 0 0.0
2008-Jan-09 Wed ### ### 6.2 6.2 25.8 25.8 0.4
2008-Jan-08 Tue 0 0 0 0 0 0.0
2008-Jan-07 Mon ### ### ### ### 77.1 77.1 0.0
2008-Jan-04 Fri ### ### ### ### 66.8 66.8 0.0
2008-Jan-03 Thu 0 0 0 0 0 0.0
2008-Jan-02 Wed ### ### ### ### 30.1 30.1 0.0
2007-Dec-31 Mon 0 0 0 0 0 0.0
2007-Dec-28 Fri ### ### ### ### ### ### 0.0
2007-Dec-27 Thu 6.24 6.24 6.23 6.23 1,940 ### ### ### 0.4
2007-Dec-24 Mon ### ### ### ### 6,050 0 ### ### 0.0
2007-Dec-21 Fri 0 0 0 0 0 0.0
2007-Dec-20 Thu ### ### 6.23 6.23 8,854 27,580 31.3 31.3 0.4
2007-Dec-19 Wed ### 6.4 ### ### ### ### 0.0
2007-Dec-18 Tue ### ### ### ### ### ### 0.0
2007-Dec-17 Mon 6.4 6.4 ### ### 61.2 61.2 0.0
2007-Dec-14 Fri 6.4 6.4 ### ### 48.6 48.6 0.0
2007-Dec-13 Thu 6.46 6.51 6.45 6.45 39.7 39.7 ###
2007-Dec-12 Wed 0 0 0 0 0 0.0
2007-Dec-11 Tue 0 0 0 0 0 0.0
2007-Dec-10 Mon 6.49 6.49 6.48 6.49 ### ### ###
2007-Dec-07 Fri 6.4 6.49 6.4 6.49 958 6,174 75.2 75.2 ###
2007-Dec-06 Thu 0 0 0 0 0 0.0
2007-Dec-05 Wed 6.4 6.4 ### ### 7,374 ### 23.5 23.5 0.0
2007-Dec-04 Tue 0 0 0 0 0 0.0
2007-Dec-03 Mon 0 0 0 0 0 0.0
2007-Nov-30 Fri 6.4 6.4 ### 6.4 3,920 12,544 60.5 60.5 0.5
2007-Nov-29 Thu 6.4 6.4 6.4 6.4 ### ### 0.5
2007-Nov-28 Wed 6.27 6.27 6.26 6.27 3,375 21,144 ### ### 0.4
2007-Nov-27 Tue 6.45 6.45 6.45 6.45 1,571 ### ### ### ###
2007-Nov-26 Mon 6.5 6.5 6.21 6.21 ### ### ###
2007-Nov-23 Fri ### ### 6.5 6.5 23.8 23.8 0.5
2007-Nov-22 Thu 0 0 0 0 0 0.0
2007-Nov-21 Wed ### ### ### ### 74.1 74.1 0.0
2007-Nov-20 Tue 0 0 0 0 0 0.0
2007-Nov-19 Mon ### ### 6.59 6.59 ### ### ###
2007-Nov-16 Fri ### ### ### ### ### ### 0.0
2007-Nov-15 Thu ### ### ### ### 0 0.0
2007-Nov-14 Wed 0 0 0 0 0 0.0
2007-Nov-13 Tue 6.57 ### 6.57 ### 71.9 71.9 0.0
2007-Nov-12 Mon 6.7 6.7 6.57 6.57 ### ### ###
2007-Nov-09 Fri 6.72 6.72 6.72 6.72 66.8 66.8 0.5
2007-Nov-08 Thu 0 0 0 0 0 0.0
2007-Nov-07 Wed 6.73 6.73 6.7 6.72 ### ### 0.5
2007-Nov-06 Tue 6.73 6.73 6.72 6.72 ### ### 0.5
2007-Nov-05 Mon 6.73 6.73 6.73 6.73 80.6 80.6 ###
2007-Nov-02 Fri 6.75 6.75 6.7 6.7 25.2 25.2 0.5
2007-Nov-01 Thu 6.78 6.79 6.75 6.75 27.4 27.4 0.5
2007-Oct-31 Wed 6.81 6.81 6.8 6.8 29.3 29.3 0.5
2007-Oct-30 Tue 6.75 ### 6.75 ### 2,150 7,256 ### ### 0.0
2007-Oct-29 Mon 0 0 0 0 0 0.0
2007-Oct-26 Fri 0 0 0 0 0 0.0
2007-Oct-25 Thu 6.7 6.7 6.7 6.7 2,050 ### 70.3 70.3 0.5
2007-Oct-24 Wed ### ### ### ### ### ### 0.0
2007-Oct-23 Tue 0 0 0 0 0 0.0
2007-Oct-22 Mon ### ### 6.56 6.56 ### ### 0.5
2007-Oct-19 Fri ### ### 6.7 6.7 4.9 4.9 0.5
2007-Oct-18 Thu ### ### ### ### ### ### 0.0
2007-Oct-17 Wed 0 0 0 0 0 0.0
2007-Oct-16 Tue ### ### ### ### 5,848 0 66.6 66.6 0.0
2007-Oct-15 Mon 0 0 0 0 0 0.0
2007-Oct-12 Fri 6.8 ### 6.8 ### 4,522 15,374 80.5 80.5 0.0
2007-Oct-11 Thu 6.8 ### 6.8 ### ### ### 0.0
2007-Oct-10 Wed 6.75 6.75 6.75 6.75 924 ### ### ### 0.5
2007-Oct-09 Tue 6.75 6.75 6.75 6.75 76 ### ### ### 0.5
2007-Oct-08 Mon 0 0 0 0 0 0.0
2007-Oct-05 Fri 6.75 6.75 6.75 6.75 62.8 62.8 0.5
2007-Oct-04 Thu 6.7 6.7 6.7 6.7 73.1 73.1 0.5
2007-Oct-03 Wed 6.55 6.55 6.55 6.55 2,922 ### ### ### 0.5
2007-Oct-02 Tue 6.5 6.5 6.5 6.5 ### ### 0.5
2007-Oct-01 Mon 0 0 0 0 0 0.0
2007-Sep-28 Fri 6.55 6.55 6.55 6.55 59.6 59.6 0.5
2007-Sep-27 Thu 6.51 6.55 6.5 6.55 15,922 ### ### ### 0.5
2007-Sep-26 Wed 6.5 6.5 6.5 6.5 ### ### 0.5
2007-Sep-25 Tue 6.59 6.59 6.5 6.5 9,840 ### 23.0 23.0 0.5
2007-Sep-24 Mon 6.41 6.41 6.41 6.41 62.2 62.2 0.5
2007-Sep-21 Fri 6.43 6.43 ### ### ### ### 0.0
2007-Sep-20 Thu 0 0 0 0 0 0.0
2007-Sep-19 Wed 6.41 6.41 6.41 6.41 68.0 68.0 0.5
2007-Sep-18 Tue 6.5 6.5 6.41 6.41 33.0 33.0 0.5
2007-Sep-17 Mon ### ### ### ### 240 0 ### ### 0.0
2007-Sep-14 Fri ### ### ### ### ### ### 0.0
2007-Sep-13 Thu ### ### ### ### ### ### 0.0
2007-Sep-12 Wed 6.55 6.55 6.55 6.55 75.5 75.5 0.5
2007-Sep-11 Tue 6.42 6.55 6.42 6.55 ### ### 0.5
2007-Sep-10 Mon 0 0 0 0 0 0.0
2007-Sep-07 Fri 0 0 0 0 0 0.0
2007-Sep-06 Thu 6.42 6.42 6.42 6.42 ### ### 0.5
2007-Sep-05 Wed ### ### ### ### 72.1 72.1 0.0
2007-Sep-04 Tue 6.42 6.42 6.42 6.42 68.0 68.0 0.5
2007-Sep-03 Mon 6.5 6.5 6.4 6.4 22.8 22.8 0.5
2007-Aug-31 Fri 6.76 6.76 6.5 6.5 756 ### 7.4 7.4 0.5
2007-Aug-30 Thu 6.7 6.7 6.7 6.7 821 ### ### ### 0.5
2007-Aug-29 Wed 6.77 6.77 6.76 6.76 ### ### 0.5
2007-Aug-28 Tue ### ### ### ### ### ### 0.0
2007-Aug-27 Mon ### ### ### ### ### ### 0.0
2007-Aug-24 Fri ### ### ### ### 70.0 70.0 0.0
2007-Aug-23 Thu 6.5 6.5 6.5 6.5 60.1 60.1 0.5
2007-Aug-22 Wed ### ### ### ### 62.5 62.5 0.0
2007-Aug-21 Tue 6.51 6.51 6.51 6.51 62.6 62.6 ###
2007-Aug-20 Mon ### ### ### ### ### ### 0.0
2007-Aug-17 Fri 0 0 0 0 0 0.0
2007-Aug-16 Thu ### ### 6.4 6.4 ### ### 0.5
2007-Aug-15 Wed ### ### 6.59 ### ### ### 0.0
2007-Aug-14 Tue ### ### ### ### 77.9 77.9 0.0
2007-Aug-13 Mon 6.7 6.83 6.7 6.83 32,484 219,754 84.1 84.1 0.5
2007-Aug-10 Fri ### ### 6.5 ### ### ### 0.0
2007-Aug-09 Thu ### ### ### ### 61.9 61.9 0.0
2007-Aug-08 Wed 6.5 ### 6.5 ### 70.8 70.8 0.0
2007-Aug-07 Tue 6.5 6.5 6.5 6.5 3,851 ### ### ### 0.5
2007-Aug-06 Mon 6.45 6.45 6.45 6.45 0 ###
2007-Aug-03 Fri ### ### 6.45 6.45 3,350 ### ### ### ###
2007-Aug-02 Thu 6.45 ### 6.45 ### ### ### 0.0
2007-Aug-01 Wed 6.45 6.5 6.45 6.5 ### ### 0.5
2007-Jul-31 Tue 6.45 6.5 6.45 6.5 66.2 66.2 0.5
2007-Jul-30 Mon 6.5 6.5 6.5 6.5 0 0.5
2007-Jul-27 Fri 6.5 6.5 6.5 6.5 0 0.5
2007-Jul-26 Thu 6.5 6.5 6.5 6.5 24,751 160,881 75.5 75.5 0.5
2007-Jul-25 Wed 6.45 6.55 6.45 6.55 13,179 ### ### ### 0.5
2007-Jul-24 Tue 6.45 6.45 6.45 6.45 0 ###
2007-Jul-23 Mon 6.43 6.45 6.43 6.45 9,786 63,021 69.3 69.3 ###
2007-Jul-20 Fri 6.45 6.45 6.45 6.45 ### ### ###
2007-Jul-19 Thu 6.56 ### 6.56 ### ### ### 0.0
2007-Jul-18 Wed 6.55 ### 6.55 ### ### ### 0.0
2007-Jul-17 Tue 0 0 0 0 0 0.0
2007-Jul-16 Mon ### ### ### ### 180 0 ### ### 0.0
2007-Jul-13 Fri ### ### ### ### 67.1 67.1 0.0
2007-Jul-12 Thu 0 0 0 0 0 0.0
2007-Jul-11 Wed 0 0 0 0 0 0.0
2007-Jul-10 Tue ### ### ### ### 71.2 71.2 0.0
2007-Jul-09 Mon 6.7 6.7 6.7 6.7 ### ### 0.5
2007-Jul-06 Fri 6.5 ### 6.5 6.7 12,984 ### ### ### 0.5
2007-Jul-05 Thu ### 6.7 ### 6.7 11,724 39,275 ### ### 0.5
2007-Jul-04 Wed 6.29 ### 6.29 ### 70.0 70.0 0.0
2007-Jul-03 Tue ### ### ### ### 11,182 0 ### ### 0.0
2007-Jul-02 Mon 6.2 6.2 ### ### 3,487 ### 26.4 26.4 0.0
2007-Jun-29 Fri 6.25 6.25 6.2 6.2 ### ### 0.4
2007-Jun-28 Thu ### ### 6.22 6.25 ### ### ###
2007-Jun-27 Wed ### ### ### ### ### ### 0.0
2007-Jun-26 Tue 6.22 ### 6.2 ### 11,050 34,255 80.5 80.5 0.0
2007-Jun-25 Mon 6.23 ### 6.22 ### 1,370 ### 82.5 82.5 0.0
2007-Jun-22 Fri 0 0 0 0 0 0.0
2007-Jun-21 Thu ### ### ### ### ### ### 0.0
2007-Jun-20 Wed ### ### ### ### ### ### 0.0
2007-Jun-19 Tue ### ### 6.23 ### 4,744 14,777 ### ### 0.0
2007-Jun-18 Mon ### ### ### ### 67.5 67.5 0.0
2007-Jun-15 Fri 6.26 6.26 6.26 6.26 66.0 66.0 0.4
2007-Jun-14 Thu 6.25 6.25 6.23 6.23 36.2 36.2 0.4
2007-Jun-13 Wed 6.28 ### 6.28 6.29 7,456 ### 71.3 71.3 ###
2007-Jun-12 Tue 6.29 6.29 6.29 6.29 5,970 37,551 ### ### ###
2007-Jun-08 Fri 6.22 6.22 6.22 6.22 66.0 66.0 0.4
2007-Jun-07 Thu 0 0 0 0 0 0.0
2007-Jun-06 Wed 6.25 6.29 6.22 6.22 35.9 35.9 0.4
2007-Jun-05 Tue 6.25 6.25 6.25 6.25 12,043 ### 68.9 68.9 ###
2007-Jun-04 Mon 6.29 6.29 6.29 6.29 550 3,459 66.3 66.3 ###
2007-Jun-01 Fri 6.29 6.29 6.25 6.25 29.1 29.1 ###
2007-May-31 Thu 6.25 6.25 6.25 6.25 ### ### ###
2007-May-30 Wed ### ### 6.24 6.25 16,387 51,127 ### ### ###
2007-May-29 Tue ### ### ### ### ### ### 0.0
2007-May-28 Mon 0 0 0 0 0 0.0
2007-May-25 Fri 6.25 6.25 6.25 6.25 ### ### ###
2007-May-24 Thu ### ### 6.25 6.25 ### ### ###
2007-May-23 Wed 6.25 ### 6.24 ### 3,627 ### 82.6 82.6 0.0
2007-May-22 Tue ### 6.4 ### 6.4 30,350 97,120 75.8 75.8 0.5
2007-May-21 Mon 6.23 6.24 6.23 6.24 6,685 41,680 67.2 67.2 0.4
2007-May-18 Fri 6.23 6.23 6.23 6.23 2,575 16,042 70.8 70.8 0.4
2007-May-17 Thu 6.21 6.21 6.21 6.21 65.4 65.4 ###
2007-May-16 Wed 6.4 6.4 6.4 6.4 ### ### 0.5
2007-May-15 Tue 0 0 0 0 0 0.0
2007-May-14 Mon 6.5 6.5 6.5 6.5 144 ### 68.2 68.2 0.5
2007-May-11 Fri 0 0 0 0 0 0.0
2007-May-10 Thu 0 0 0 0 0 0.0
2007-May-09 Wed 6.75 6.75 ### ### 26.5 26.5 0.0
2007-May-08 Tue 6.25 ### 6.25 ### 96.1 96.1 0.0
2007-May-07 Mon 0 0 0 0 0 0.0
2007-May-04 Fri 0 0 0 0 0 0.0
2007-May-03 Thu ### ### ### ### 66.7 66.7 0.0
2007-May-02 Wed 6.4 6.49 6.4 6.49 76.4 76.4 ###
2007-May-01 Tue 0 0 0 0 0 0.0
2007-Apr-30 Mon 0 0 0 0 0 0.0
2007-Apr-27 Fri 6.2 6.2 ### ### 3,280 ### 28.7 28.7 0.0
2007-Apr-26 Thu 6.2 ### 6.2 6.25 76.4 76.4 ###
2007-Apr-24 Tue ### 6.23 ### 6.2 7,583 23,621 ### ### 0.4
2007-Apr-23 Mon ### ### ### ### 3,971 0 69.8 69.8 0.0
2007-Apr-20 Fri ### ### ### ### ### ### 0.0
2007-Apr-19 Thu 0 0 0 0 0 0.0
2007-Apr-18 Wed ### 6.2 ### 6.2 ### ### 0.4
2007-Apr-17 Tue ### ### ### ### 5,822 0 ### ### 0.0
2007-Apr-16 Mon ### ### ### ### 21,440 0 64.9 64.9 0.0
2007-Apr-13 Fri ### ### ### ### 34.7 34.7 0.0
2007-Apr-12 Thu ### ### ### ### 14,587 0 ### ### 0.0
2007-Apr-11 Wed ### 6.24 ### ### 73.2 73.2 0.0
2007-Apr-10 Tue ### ### ### ### 6,875 0 ### ### 0.0
2007-Apr-05 Thu ### ### ### ### 940 0 ### ### 0.0
2007-Apr-04 Wed 6.2 6.26 ### ### 7,256 ### ### ### 0.0
2007-Apr-03 Tue ### ### ### ### 2,955 0 ### ### 0.0
2007-Apr-02 Mon 0 0 0 0 0 0.0
2007-Mar-30 Fri ### ### ### ### 4,740 0 ### ### 0.0
2007-Mar-29 Thu ### ### ### ### ### ### 0.0
2007-Mar-28 Wed ### ### ### ### 71.1 71.1 0.0
2007-Mar-27 Tue ### ### ### ### ### ### 0.0
2007-Mar-26 Mon ### ### ### ### 25.7 25.7 0.0
2007-Mar-23 Fri ### ### ### ### 55,350 0 72.7 72.7 0.0
2007-Mar-22 Thu ### 6.2 ### ### 14,572 45,173 24.2 24.2 0.0
2007-Mar-21 Wed ### ### ### ### 5,475 0 ### ### 0.0
2007-Mar-20 Tue ### ### ### ### ### ### 0.0
2007-Mar-19 Mon ### ### ### ### 68.1 68.1 0.0
2007-Mar-16 Fri ### ### ### ### 1,084 0 67.8 67.8 0.0
2007-Mar-15 Thu ### ### ### ### 3,250 0 ### ### 0.0
2007-Mar-14 Wed ### ### ### ### ### ### 0.0
2007-Mar-13 Tue ### ### ### ### 41.4 41.4 0.0
2007-Mar-12 Mon ### ### ### ### 70.6 70.6 0.0
2007-Mar-09 Fri ### ### ### ### 3,950 0 20.3 20.3 0.0
2007-Mar-08 Thu ### ### ### ### 16,340 0 ### ### 0.0
2007-Mar-07 Wed ### 6.25 ### 6.25 8,056 25,175 ### ### ###
2007-Mar-06 Tue ### ### ### ### 22.2 22.2 0.0
2007-Mar-05 Mon 6.4 6.4 ### ### 17.2 17.2 0.0
2007-Mar-02 Fri ### ### ### ### ### ### 0.0
2007-Mar-01 Thu 6.25 6.5 6.25 6.4 85.1 85.1 0.5
2007-Feb-28 Wed ### ### ### ### ### ### 0.0
2007-Feb-27 Tue 6.45 6.45 6.45 6.45 ### ### ###
2007-Feb-26 Mon ### ### ### ### 25,421 0 64.2 64.2 0.0
2007-Feb-23 Fri 6.4 6.4 ### ### 23.8 23.8 0.0
2007-Feb-22 Thu 6.48 6.48 ### ### 14.3 14.3 0.0
2007-Feb-21 Wed 6.5 6.5 6.2 6.25 ### ### ###
2007-Feb-20 Tue 6.7 6.7 6.7 6.7 70.5 70.5 0.5
2007-Feb-19 Mon 6.55 6.75 6.55 6.75 ### ### 0.5
2007-Feb-16 Fri 0 0 0 0 0 0.0
2007-Feb-15 Thu ### ### 6.55 6.55 30.7 30.7 0.5
2007-Feb-14 Wed ### ### ### ### 950 0 67.0 67.0 0.0
2007-Feb-13 Tue 6.52 ### 6.52 ### 69,750 227,384 ### ### 0.0
2007-Feb-12 Mon 6.51 6.51 6.51 6.51 ### ### ###
2007-Feb-09 Fri ### ### ### ### 8,777 0 ### ### 0.0
2007-Feb-08 Thu ### ### 6.51 ### 8,788 ### 66.4 66.4 0.0
2007-Feb-07 Wed 6.51 6.51 6.5 6.5 ### ### 0.5
2007-Feb-06 Tue 0 0 0 0 0 0.0
2007-Feb-05 Mon 0 0 0 0 0 0.0
2007-Feb-02 Fri 0 0 0 0 0 0.0
2007-Feb-01 Thu 6.5 6.5 6.4 6.4 4,150 ### ### ### 0.5
2007-Jan-31 Wed 0 0 0 0 0 0.0
2007-Jan-30 Tue 0 0 0 0 0 0.0
2007-Jan-29 Mon 6.49 6.49 6.49 6.49 775 5,029 71.3 71.3 ###
2007-Jan-25 Thu 6.26 6.5 6.26 6.5 ### ### 0.5
2007-Jan-24 Wed 6.49 6.49 6.49 6.49 551 3,575 ### ### ###
2007-Jan-23 Tue 6.49 6.49 6.49 6.49 ### ### ###
2007-Jan-22 Mon 0 0 0 0 0 0.0
2007-Jan-19 Fri 6.21 6.49 6.21 6.49 92.5 92.5 ###
2007-Jan-18 Thu ### ### 6.25 6.25 ### ### ###
2007-Jan-17 Wed ### ### ### ### ### ### 0.0
2007-Jan-16 Tue 6.49 6.49 ### ### 10,440 33,877 ### ### 0.0
2007-Jan-15 Mon 6.2 6.49 6.2 6.49 13,876 88,043 92.0 92.0 ###
2007-Jan-12 Fri 6.2 6.2 6.2 6.2 ### ### 0.4
2007-Jan-11 Thu ### ### ### ### ### ### 0.0
2007-Jan-10 Wed ### ### 6.2 6.2 5,750 17,825 30.2 30.2 0.4
2007-Jan-09 Tue ### ### ### ### 65.6 65.6 0.0
2007-Jan-08 Mon 6.25 6.4 6.25 ### ### ### 0.0
2007-Jan-05 Fri ### ### 6.25 6.25 ### ### ###
2007-Jan-04 Thu 0 0 0 0 0 0.0
2007-Jan-03 Wed 6.25 6.26 6.2 6.26 ### ### 0.4
2007-Jan-02 Tue 0 0 0 0 0 0.0
2006-Dec-29 Fri 6.25 6.25 6.25 6.25 ### ### ###
2006-Dec-28 Thu 6.26 6.26 6.26 6.26 ### ### 0.4
2006-Dec-27 Wed 0 0 0 0 0 0.0
2006-Dec-22 Fri ### 6.27 ### 6.27 84.0 84.0 0.4
2006-Dec-21 Thu ### ### ### ### ### ### 0.0
2006-Dec-20 Wed 6.2 6.2 6.2 6.2 ### ### 0.4
2006-Dec-19 Tue ### 6.29 ### 6.29 2,479 ### 82.8 82.8 ###
2006-Dec-18 Mon ### ### ### ### 585 0 17.3 17.3 0.0
2006-Dec-15 Fri 0 0 0 0 0 0.0
2006-Dec-14 Thu 0 0 0 0 0 0.0
2006-Dec-13 Wed ### ### ### ### 16.2 16.2 0.0
2006-Dec-12 Tue ### ### ### ### 70.0 70.0 0.0
2006-Dec-11 Mon ### ### ### ### 30.0 30.0 0.0
2006-Dec-08 Fri ### ### ### ### 1,258 0 ### ### 0.0
2006-Dec-07 Thu ### ### ### ### 2,672 0 68.2 68.2 0.0
2006-Dec-06 Wed ### ### ### ### 71.9 71.9 0.0
2006-Dec-05 Tue ### ### ### ### ### ### 0.0
2006-Dec-04 Mon 6.4 6.4 ### ### ### ### 0.0
2006-Dec-01 Fri ### ### ### ### 72.1 72.1 0.0
2006-Nov-30 Thu 6.45 6.49 6.45 6.49 6,950 ### 69.3 69.3 ###
2006-Nov-29 Wed ### ### ### ### 59.7 59.7 0.0
2006-Nov-28 Tue ### ### ### ### ### ### 0.0
2006-Nov-27 Mon 0 0 0 0 0 0.0
2006-Nov-24 Fri ### ### ### ### 987 0 ### ### 0.0
2006-Nov-23 Thu 6.2 6.2 ### ### ### ### 0.0
2006-Nov-22 Wed ### 6.2 ### 6.2 8,822 27,348 61.2 61.2 0.4
2006-Nov-21 Tue 0 0 0 0 0 0.0
2006-Nov-20 Mon 6.4 6.4 6.4 6.4 ### ### 0.5
2006-Nov-17 Fri 0 0 0 0 0 0.0
2006-Nov-16 Thu 6.4 6.45 6.4 6.45 7,885 ### ### ### ###
2006-Nov-15 Wed 0 0 0 0 0 0.0
2006-Nov-14 Tue ### ### ### ### 2,850 0 26.1 26.1 0.0
2006-Nov-13 Mon 0 0 0 0 0 0.0
2006-Nov-10 Fri ### ### ### ### ### ### 0.0
2006-Nov-09 Thu 0 0 0 0 0 0.0
2006-Nov-08 Wed ### ### ### ### 36.8 36.8 0.0
2006-Nov-07 Tue ### ### ### ### 68.1 68.1 0.0
2006-Nov-06 Mon 0 0 0 0 0 0.0
2006-Nov-03 Fri 0 0 0 0 0 0.0
2006-Nov-02 Thu 6.49 6.5 6.49 6.5 65.8 65.8 0.5
2006-Nov-01 Wed 6.2 6.49 6.2 6.49 22,643 ### 91.8 91.8 ###
2006-Oct-31 Tue 6 6.5 6 6.5 19,672 122,950 ### ### 0.5
2006-Oct-30 Mon ### ### ### ### ### ### 0.0
2006-Oct-27 Fri 6 ### 5.75 ### 4,575 13,153 76.1 76.1 0.0
2006-Oct-26 Thu 0 0 0 0 0 0.0
2006-Oct-25 Wed ### ### ### ### 65.6 65.6 0.0
2006-Oct-24 Tue ### ### ### ### 73.7 73.7 0.0
2006-Oct-23 Mon ### ### ### ### 67.5 67.5 0.0
2006-Oct-20 Fri ### ### ### ### 380 0 66.8 66.8 0.0
2006-Oct-19 Thu 6 6 6 6 71.0 71.0 0.4
2006-Oct-18 Wed 0 0 0 0 0 0.0
2006-Oct-17 Tue 6.2 6.2 ### ### 15,578 ### ### ### 0.0
2006-Oct-16 Mon 0 0 0 0 0 0.0
2006-Oct-13 Fri 6.2 6.2 6.2 6.2 8,750 54,250 ### ### 0.4
2006-Oct-12 Thu 6.22 6.22 6.2 6.2 33.2 33.2 0.4
2006-Oct-11 Wed 6.2 6.22 ### 6.2 61.7 61.7 0.4
2006-Oct-10 Tue 0 0 0 0 0 0.0
2006-Oct-09 Mon ### 6.2 ### 6.2 35,622 110,428 82.6 82.6 0.4
2006-Oct-06 Fri ### ### ### ### 38,222 0 87.9 87.9 0.0
2006-Oct-05 Thu 5.7 5.87 5.7 5.87 89.0 89.0 ###
2006-Oct-04 Wed 0 0 0 0 0 0.0
2006-Oct-03 Tue 5.75 5.75 5.7 5.7 ### ### 0.4
2006-Oct-02 Mon 0 0 0 0 0 0.0
2006-Sep-29 Fri 5.7 5.7 5.7 5.7 58.1 58.1 0.4
2006-Sep-28 Thu 5.7 5.7 5.7 5.7 63.6 63.6 0.4
2006-Sep-27 Wed 5.75 5.75 5.7 5.7 ### ### 0.4
2006-Sep-26 Tue 0 0 0 0 0 0.0
2006-Sep-25 Mon 5.75 5.75 5.75 5.75 ### ### ###
2006-Sep-22 Fri 0 0 0 0 0 0.0
2006-Sep-21 Thu 5.76 5.76 5.75 5.75 37.2 37.2 ###
2006-Sep-20 Wed 0 0 0 0 0 0.0
2006-Sep-19 Tue 0 0 0 0 0 0.0
2006-Sep-18 Mon 0 0 0 0 0 0.0
2006-Sep-15 Fri 5.75 5.75 5.7 5.75 5,855 ### 66.7 66.7 ###
2006-Sep-14 Thu 5.8 ### 5.8 ### ### ### 0.0
2006-Sep-13 Wed 5.7 5.7 5.7 5.7 ### ### 0.4
2006-Sep-12 Tue 5.7 5.7 5.7 5.7 ### ### 0.4
2006-Sep-11 Mon 0 0 0 0 0 0.0
2006-Sep-08 Fri ### ### 5.7 5.7 12,582 35,858 5.6 5.6 0.4
2006-Sep-07 Thu 0 0 0 0 0 0.0
2006-Sep-06 Wed ### ### ### ### ### ### 0.0
2006-Sep-05 Tue 5.7 5.8 ### ### 24.1 24.1 0.0
2006-Sep-04 Mon 5.8 5.8 5.8 5.8 67.6 67.6 0.4
2006-Sep-01 Fri 0 0 0 0 0 0.0
2006-Aug-31 Thu 5.8 6.5 5.8 6.5 ### ### 0.5
2006-Aug-30 Wed ### ### ### ### 3,075 0 ### ### 0.0
2006-Aug-29 Tue 5.79 5.79 ### ### 2,655 7,686 ### ### 0.0
2006-Aug-28 Mon 5.8 5.8 5.8 5.8 73.1 73.1 0.4
2006-Aug-25 Fri 5.8 5.8 5.8 5.8 ### ### 0.4
2006-Aug-24 Thu 0 0 0 0 0 0.0
2006-Aug-23 Wed 5.8 5.8 5.8 5.8 64.3 64.3 0.4
2006-Aug-22 Tue ### ### 5.8 5.8 17.3 17.3 0.4
2006-Aug-21 Mon ### ### ### ### ### ### 0.0
2006-Aug-18 Fri ### ### ### ### 1,825 0 24.6 24.6 0.0
2006-Aug-17 Thu ### ### ### ### ### ### 0.0
2006-Aug-16 Wed ### ### 5.85 5.85 32.7 32.7 0.4
2006-Aug-15 Tue 5.85 ### 5.85 ### 14,080 41,184 84.3 84.3 0.0
2006-Aug-14 Mon 0 0 0 0 0 0.0
2006-Aug-11 Fri 5.88 5.88 5.88 5.88 6,045 35,544 69.8 69.8 0.4
2006-Aug-10 Thu 5.85 ### 5.85 ### 10,370 ### ### ### 0.0
2006-Aug-09 Wed ### ### ### ### ### ### 0.0
2006-Aug-08 Tue 0 0 0 0 0 0.0
2006-Aug-07 Mon ### ### ### ### 1,578 0 ### ### 0.0
2006-Aug-04 Fri ### ### 5.8 ### 9,885 ### 73.9 73.9 0.0
2006-Aug-03 Thu 5.8 ### 5.8 ### ### ### 0.0
2006-Aug-02 Wed 5.79 5.8 5.79 5.8 5,170 ### 75.7 75.7 0.4
2006-Aug-01 Tue 5.75 5.75 5.75 5.75 880 ### ### ### ###
2006-Jul-31 Mon 5.77 5.78 5.77 5.78 ### ### 0.4
2006-Jul-28 Fri 0 0 0 0 0 0.0
2006-Jul-27 Thu 5.78 5.78 5.78 5.78 3,455 ### ### ### 0.4
2006-Jul-26 Wed 5.78 5.78 5.78 5.78 ### ### 0.4
2006-Jul-25 Tue 5.79 5.79 5.79 5.79 3,450 19,975 70.2 70.2 ###
2006-Jul-24 Mon 5.75 5.79 5.75 5.79 81.2 81.2 ###
2006-Jul-21 Fri ### 5.8 ### 5.8 11,027 31,978 ### ### 0.4
2006-Jul-20 Thu ### ### ### ### 3,126 0 70.5 70.5 0.0
2006-Jul-19 Wed ### ### ### ### 75.8 75.8 0.0
2006-Jul-18 Tue ### ### ### ### 225 0 73.2 73.2 0.0
2006-Jul-17 Mon 5.58 5.58 5.58 5.58 73.6 73.6 0.4
2006-Jul-14 Fri 5.58 5.58 5.58 5.58 78.2 78.2 0.4
2006-Jul-13 Thu ### ### 5.55 5.55 2,822 ### ### ### ###
2006-Jul-12 Wed ### ### ### ### 4,320 0 ### ### 0.0
2006-Jul-11 Tue 5.58 ### 5.58 ### ### ### 0.0
2006-Jul-10 Mon 5.58 5.58 5.58 5.58 ### ### 0.4
2006-Jul-07 Fri 5.48 5.48 5.48 5.48 ### ### ###
2006-Jul-06 Thu 0 0 0 0 0 0.0
2006-Jul-05 Wed 5.5 5.5 5.5 5.5 65.2 65.2 0.4
2006-Jul-04 Tue 5.48 5.48 5.45 5.48 67.8 67.8 ###
2006-Jul-03 Mon 5.48 5.48 5.48 5.48 18,723 ### 66.1 66.1 ###
2006-Jun-30 Fri 5.5 5.58 5.47 5.47 2,670 14,751 32.9 32.9 ###
2006-Jun-28 Wed 0 0 0 0 0 0.0
2006-Jun-27 Tue 5.5 5.5 5.45 5.45 30.1 30.1 ###
2006-Jun-26 Mon 5.5 5.5 5.42 5.45 8,043 ### ### ### ###
2006-Jun-23 Fri 5.55 5.55 5.51 5.51 5,445 ### ### ### ###
2006-Jun-22 Thu 5.57 5.58 5.55 5.55 ### ### ###
2006-Jun-21 Wed 5.57 5.57 5.57 5.57 70.7 70.7 0.4
2006-Jun-20 Tue 5.58 5.58 5.58 5.58 ### ### 0.4
2006-Jun-19 Mon 5.55 5.55 5.55 5.55 3,422 ### ### ### ###
2006-Jun-16 Fri 0 0 0 0 0 0.0
2006-Jun-15 Thu 5.58 5.58 5.58 5.58 62.7 62.7 0.4
2006-Jun-14 Wed 5.51 5.51 5.51 5.51 ### ### ###
2006-Jun-13 Tue 5.51 5.51 5.51 5.51 ### ### ###
2006-Jun-09 Fri 5.56 ### 5.5 5.5 10,250 28,187 ### ### 0.4
2006-Jun-08 Thu ### ### 5.56 5.56 ### ### 0.4
2006-Jun-07 Wed 0 0 0 0 0 0.0
2006-Jun-06 Tue ### ### 5.56 5.56 24.2 24.2 0.4
2006-Jun-05 Mon ### ### ### ### 5,224 0 27.6 27.6 0.0
2006-Jun-02 Fri 0 0 0 0 0 0.0
2006-Jun-01 Thu 0 0 0 0 0 0.0
2006-May-31 Wed ### ### ### ### 8,475 0 68.7 68.7 0.0
2006-May-30 Tue ### ### ### ### ### ### 0.0
2006-May-29 Mon ### ### ### ### 65.8 65.8 0.0
2006-May-26 Fri 5.55 5.56 5.55 5.55 10,645 ### ### ### ###
2006-May-25 Thu 5.55 5.55 5.55 5.55 31,680 175,824 75.3 75.3 ###
2006-May-24 Wed 5.5 5.5 5.5 5.5 ### ### 0.4
2006-May-23 Tue 5.45 5.45 5.4 5.4 4,072 ### 35.2 35.2 0.4
2006-May-22 Mon 5.5 5.5 5.45 5.45 ### ### ###
2006-May-19 Fri 5.5 5.5 5.5 5.5 ### ### 0.4
2006-May-18 Thu 5.5 5.5 5.5 5.5 12,948 ### ### ### 0.4
2006-May-17 Wed 5.55 5.55 5.55 5.55 ### ### ###
2006-May-16 Tue 0 0 0 0 0 0.0
2006-May-15 Mon 5.55 5.55 5.55 5.55 ### ### ###
2006-May-12 Fri 5.56 5.56 5.55 5.55 ### ### ###
2006-May-11 Thu 0 0 0 0 0 0.0
2006-May-10 Wed 5.55 5.55 5.43 5.43 19.9 19.9 0.4
2006-May-09 Tue 5.55 ### 5.5 5.5 10,078 ### ### ### 0.4
2006-May-08 Mon ### ### 5.5 5.5 ### ### 0.4
2006-May-05 Fri ### ### ### ### ### ### 0.0
2006-May-04 Thu ### ### ### ### 5,178 0 ### ### 0.0
2006-May-03 Wed 0 0 0 0 0 0.0
2006-May-02 Tue 5.55 5.55 5.55 5.55 1,722 9,557 ### ### ###
2006-May-01 Mon 5.55 5.55 5.47 5.47 ### ### ###
2006-Apr-28 Fri 5.8 5.8 5.5 5.5 5,250 ### 6.3 6.3 0.4
2006-Apr-27 Thu 5.79 5.8 5.79 5.8 72.4 72.4 0.4
2006-Apr-26 Wed 5.7 5.8 5.7 5.8 78.0 78.0 0.4
2006-Apr-24 Mon 5.5 5.5 5.47 5.47 33.5 33.5 ###
2006-Apr-21 Fri 5.41 5.7 5.41 5.7 6,675 37,079 ### ### 0.4
2006-Apr-20 Thu 5.43 5.7 5.41 5.7 ### ### 0.4
2006-Apr-19 Wed 5.5 5.5 5.5 5.5 ### ### 0.4
2006-Apr-18 Tue 5.5 5.5 5.5 5.5 64.5 64.5 0.4
2006-Apr-13 Thu 5.5 5.5 5.43 5.43 23.0 23.0 0.4
2006-Apr-11 Tue 5.55 5.55 5.5 5.5 28.9 28.9 0.4
2006-Apr-10 Mon 5.5 5.5 5.5 5.5 72.0 72.0 0.4
2006-Apr-07 Fri 5.45 5.45 5.45 5.45 ### ### ###
2006-Apr-06 Thu 5.45 5.51 5.4 5.45 28,245 154,076 63.4 63.4 ###
2006-Apr-05 Wed 5.5 5.5 5.5 5.5 65.4 65.4 0.4
2006-Apr-04 Tue 5.48 5.55 5.48 5.55 ### ### ###
2006-Apr-03 Mon 5.5 ### 5.5 5.52 39,840 ### ### ### 0.4
2006-Mar-31 Fri 5.5 5.5 5.5 5.5 60.5 60.5 0.4
2006-Mar-30 Thu 5.5 ### 5.47 5.47 17,088 ### ### ### ###
2006-Mar-29 Wed ### ### 5.5 5.5 ### ### 0.4
2006-Mar-28 Tue 0 0 0 0 0 0.0
2006-Mar-27 Mon ### 5.7 ### 5.7 8,558 ### 64.2 64.2 0.4
2006-Mar-24 Fri 5.57 5.7 5.57 5.7 84.7 84.7 0.4
2006-Mar-23 Thu ### ### 5.57 5.57 2,570 7,157 ### ### 0.4
2006-Mar-22 Wed 5.7 5.71 ### ### 6,750 19,271 ### ### 0.0
2006-Mar-21 Tue 5.7 5.7 5.7 5.7 1,542 8,789 ### ### 0.4
2006-Mar-20 Mon 5.7 5.7 5.7 5.7 67.1 67.1 0.4
2006-Mar-17 Fri 5.7 5.7 5.7 5.7 2,680 15,276 68.2 68.2 0.4
2006-Mar-16 Thu 5.75 5.75 5.71 5.71 ### ### 0.4
2006-Mar-15 Wed 5.75 5.8 5.75 5.8 3,040 17,556 75.9 75.9 0.4
2006-Mar-14 Tue 5.75 5.75 5.75 5.75 8,282 47,621 ### ### ###
2006-Mar-13 Mon 0 0 0 0 0 0.0
2006-Mar-10 Fri 0 0 0 0 0 0.0
2006-Mar-09 Thu 5.8 5.8 5.8 5.8 2,025 11,745 63.7 63.7 0.4
2006-Mar-08 Wed ### 5.8 ### 5.8 4,325 12,542 84.1 84.1 0.4
2006-Mar-07 Tue ### ### ### ### ### ### 0.0
2006-Mar-06 Mon 5.7 5.7 5.7 5.7 450 ### 66.9 66.9 0.4
2006-Mar-03 Fri ### 5.7 ### 5.7 7,944 22,640 ### ### 0.4
2006-Mar-02 Thu ### ### ### ### 6,425 0 22.4 22.4 0.0
2006-Mar-01 Wed 0 0 0 0 0 0.0
2006-Feb-28 Tue 5.7 5.7 5.7 5.7 278 1,584 ### ### 0.4
2006-Feb-27 Mon ### 5.7 5.5 5.7 ### ### 0.4
2006-Feb-24 Fri 5.7 5.7 5.7 5.7 64.7 64.7 0.4
2006-Feb-23 Thu 5.5 5.5 5.5 5.5 ### ### 0.4
2006-Feb-22 Wed 5.7 5.7 5.42 5.42 4.8 4.8 0.4
2006-Feb-21 Tue 0 0 0 0 0 0.0
2006-Feb-20 Mon 5.73 5.73 5.7 5.7 15,085 ### ### ### 0.4
2006-Feb-17 Fri 5.73 5.73 5.73 5.73 70.1 70.1 ###
2006-Feb-16 Thu ### ### ### ### 750 0 ### ### 0.0
2006-Feb-15 Wed ### ### 5.5 5.5 ### ### 0.4
2006-Feb-14 Tue ### 5.73 ### ### 10,620 30,426 27.7 27.7 0.0
2006-Feb-13 Mon ### ### ### ### ### ### 0.0
2006-Feb-10 Fri ### ### ### ### 5,550 0 ### ### 0.0
2006-Feb-09 Thu ### ### ### ### ### ### 0.0
2006-Feb-08 Wed ### ### 5.5 ### ### ### 0.0
2006-Feb-07 Tue ### ### ### ### ### ### 0.0
2006-Feb-06 Mon 5.7 5.73 5.51 5.51 9.5 9.5 ###
2006-Feb-03 Fri ### 5.7 ### ### 6,840 ### 72.1 72.1 0.0
2006-Feb-02 Thu ### ### 5.52 ### ### ### 0.0
2006-Feb-01 Wed 0 0 0 0 0 0.0
2006-Jan-31 Tue ### ### ### ### ### ### 0.0
2006-Jan-30 Mon 0 0 0 0 0 0.0
2006-Jan-27 Fri ### ### ### ### ### ### 0.0
2006-Jan-25 Wed 0 0 0 0 0 0.0
2006-Jan-24 Tue 5.52 ### 5.52 ### 82.5 82.5 0.0
2006-Jan-23 Mon 0 0 0 0 0 0.0
2006-Jan-20 Fri 0 0 0 0 0 0.0
2006-Jan-19 Thu 5.75 5.79 5.75 5.79 ### ### ###
2006-Jan-18 Wed 5.75 5.75 5.75 5.75 80.3 80.3 ###
2006-Jan-17 Tue 5.8 5.8 5.75 5.75 24.3 24.3 ###
2006-Jan-16 Mon 0 0 0 0 0 0.0
2006-Jan-13 Fri 0 0 0 0 0 0.0
2006-Jan-12 Thu ### 5.8 5.52 5.8 ### ### 0.4
2006-Jan-11 Wed 5.52 5.52 5.52 5.52 ### ### 0.4
2006-Jan-10 Tue 5.52 5.52 5.52 5.52 2,059 ### ### ### 0.4
2006-Jan-09 Mon 5.52 5.52 5.52 5.52 ### ### 0.4
2006-Jan-06 Fri 5.55 5.55 5.52 5.52 29.5 29.5 0.4
2006-Jan-05 Thu 5.55 5.55 5.55 5.55 72.6 72.6 ###
2006-Jan-04 Wed 5.5 5.55 5.5 5.55 8,680 47,957 73.3 73.3 ###
2006-Jan-03 Tue 5.5 5.5 ### ### 11.0 11.0 0.0
2005-Dec-30 Fri ### ### ### ### 570 0 ### ### 0.0
2005-Dec-29 Thu 5.45 5.45 5.45 5.45 ### ### ###
2005-Dec-28 Wed 0 0 0 0 0 0.0
2005-Dec-27 Tue 0 0 0 0 0 0.0
2005-Dec-23 Fri 0 0 0 0 0 0.0
2005-Dec-22 Thu 0 0 0 0 0 0.0
2005-Dec-21 Wed 5.5 5.5 5.5 5.5 68.0 68.0 0.4
2005-Dec-20 Tue 5.4 5.5 ### ### 25.1 25.1 0.0
2005-Dec-19 Mon 5.42 5.42 ### ### ### ### 0.0
2005-Dec-16 Fri 5.5 5.5 5.45 5.45 ### ### ###
2005-Dec-15 Thu 0 0 0 0 0 0.0
2005-Dec-14 Wed 5.4 5.45 5.4 5.45 76.9 76.9 ###
2005-Dec-13 Tue 5.45 5.45 5.45 5.45 2,450 13,352 ### ### ###
2005-Dec-12 Mon 5.4 5.4 ### ### 16.9 16.9 0.0
2005-Dec-09 Fri ### ### ### ### ### ### 0.0
2005-Dec-08 Thu ### ### ### ### ### ### 0.0
2005-Dec-07 Wed ### ### ### ### 30.5 30.5 0.0
2005-Dec-06 Tue ### ### ### ### ### ### 0.0
2005-Dec-05 Mon 5.25 5.25 5.25 5.25 11,385 59,771 ### ### 0.4
2005-Dec-02 Fri ### ### ### ### 71.5 71.5 0.0
2005-Dec-01 Thu 5.2 5.25 5.2 5.25 83.6 83.6 0.4
2005-Nov-30 Wed ### ### ### ### ### ### 0.0
2005-Nov-29 Tue ### ### ### ### 1,689 0 ### ### 0.0
2005-Nov-28 Mon ### ### ### ### 75.5 75.5 0.0
2005-Nov-25 Fri 0 0 0 0 0 0.0
2005-Nov-24 Thu ### ### ### ### 2,622 0 ### ### 0.0
2005-Nov-23 Wed 5 5 ### ### 8,250 20,625 ### ### 0.0
2005-Nov-22 Tue ### 5 ### ### 74.6 74.6 0.0
2005-Nov-21 Mon ### ### ### ### 70.3 70.3 0.0
2005-Nov-18 Fri ### ### ### ### 10,250 0 ### ### 0.0
2005-Nov-17 Thu ### ### ### ### ### ### 0.0
2005-Nov-16 Wed ### ### ### ### ### ### 0.0
2005-Nov-15 Tue ### ### ### ### ### ### 0.0
2005-Nov-14 Mon ### ### ### ### 75.9 75.9 0.0
2005-Nov-11 Fri ### ### ### ### 28.9 28.9 0.0
2005-Nov-10 Thu 4.85 ### 4.84 ### 6,957 ### ### ### 0.0
2005-Nov-09 Wed ### ### 4.85 4.85 25.2 25.2 ###
2005-Nov-08 Tue ### ### ### ### 76.1 76.1 0.0
2005-Nov-07 Mon ### ### 4.86 4.86 8,020 19,488 21.1 21.1 0.3
2005-Nov-04 Fri ### ### ### ### ### ### 0.0
2005-Nov-03 Thu ### ### 4.85 4.85 116,345 ### 22.2 22.2 ###
2005-Nov-02 Wed ### ### ### ### 22,445 0 74.2 74.2 0.0
2005-Nov-01 Tue ### ### ### ### 14,550 0 ### ### 0.0
2005-Oct-31 Mon ### ### 4.85 4.85 21.4 21.4 ###
2005-Oct-28 Fri ### ### 4.86 ### 78.7 78.7 0.0
2005-Oct-27 Thu 4.88 4.88 4.88 4.88 ### ### 0.3
2005-Oct-26 Wed ### ### ### ### 66.6 66.6 0.0
2005-Oct-25 Tue ### ### ### ### 39,375 0 76.3 76.3 0.0
2005-Oct-24 Mon ### ### ### ### 5,570 0 78.4 78.4 0.0
2005-Oct-21 Fri 4.88 4.88 4.83 4.84 27.1 27.1 0.3
2005-Oct-20 Thu ### ### ### ### 4,028 0 ### ### 0.0
2005-Oct-19 Wed 0 0 0 0 0 0.0
2005-Oct-18 Tue ### ### ### ### 20,550 0 ### ### 0.0
2005-Oct-17 Mon ### ### ### ### 70.1 70.1 0.0
2005-Oct-14 Fri ### ### ### ### 15,458 0 28.0 28.0 0.0
2005-Oct-13 Thu ### ### ### ### ### ### 0.0
2005-Oct-12 Wed ### ### ### ### 65.0 65.0 0.0
2005-Oct-11 Tue ### ### ### ### ### ### 0.0
2005-Oct-10 Mon ### ### ### ### ### ### 0.0
2005-Oct-07 Fri ### ### ### ### 721 0 59.3 59.3 0.0
2005-Oct-06 Thu ### ### ### ### ### ### 0.0
2005-Oct-05 Wed ### ### ### ### 39.7 39.7 0.0
2005-Oct-04 Tue ### ### ### ### 71.7 71.7 0.0
2005-Oct-03 Mon ### ### ### ### 2,020 0 ### ### 0.0
2005-Sep-30 Fri ### ### ### ### 47,570 0 67.7 67.7 0.0
2005-Sep-29 Thu ### ### ### ### 117,921 0 74.8 74.8 0.0
2005-Sep-28 Wed ### 5 ### ### 15,079 ### ### ### 0.0
2005-Sep-27 Tue ### ### ### ### 31,823 0 70.7 70.7 0.0
2005-Sep-26 Mon ### ### ### ### 65.4 65.4 0.0
2005-Sep-23 Fri 0 0 0 0 0 0.0
2005-Sep-22 Thu ### ### ### ### 4,189 0 26.9 26.9 0.0
2005-Sep-21 Wed ### ### ### ### 143,670 0 ### ### 0.0
2005-Sep-20 Tue ### ### ### ### 65.6 65.6 0.0
2005-Sep-19 Mon ### ### ### ### ### ### 0.0
2005-Sep-16 Fri ### ### 4.86 ### 67.6 67.6 0.0
2005-Sep-15 Thu ### ### ### ### ### ### 0.0
2005-Sep-14 Wed ### ### ### ### ### ### 0.0
2005-Sep-13 Tue ### ### ### ### 0 0.0
2005-Sep-12 Mon 5 5 ### ### 16.6 16.6 0.0
2005-Sep-09 Fri 5 5 5 5 0 0.4
2005-Sep-08 Thu 5 5 5 5 72.1 72.1 0.4
2005-Sep-07 Wed 5 5 5 5 75 375 ### ### 0.4
2005-Sep-06 Tue ### ### ### ### 1,070 0 ### ### 0.0
2005-Sep-05 Mon ### ### ### ### 950 0 ### ### 0.0
2005-Sep-02 Fri ### ### ### ### 4,175 0 26.0 26.0 0.0
2005-Sep-01 Thu ### ### ### 5 13,445 0 ### ### 0.4
2005-Aug-31 Wed ### ### ### ### ### ### 0.0
2005-Aug-30 Tue ### ### ### 5 5,755 0 18.3 18.3 0.4
2005-Aug-29 Mon ### ### ### ### 78.8 78.8 0.0
2005-Aug-26 Fri ### ### ### ### ### ### 0.0
2005-Aug-25 Thu ### ### ### ### 20,845 0 ### ### 0.0
2005-Aug-24 Wed ### ### ### ### ### ### 0.0
2005-Aug-23 Tue ### ### ### ### 0 0.0
2005-Aug-22 Mon ### ### ### ### 26.8 26.8 0.0
2005-Aug-19 Fri ### ### ### ### 8,250 0 ### ### 0.0
2005-Aug-18 Thu ### ### ### ### 76.2 76.2 0.0
2005-Aug-17 Wed 5.2 5.2 ### ### 4,976 ### 25.5 25.5 0.0
2005-Aug-16 Tue ### ### 5.25 5.28 ### ### 0.4
2005-Aug-15 Mon 5.25 ### 5.25 ### 5,126 13,455 76.2 76.2 0.0
2005-Aug-12 Fri 5.25 5.25 5.25 5.25 68.6 68.6 0.4
2005-Aug-11 Thu 5.2 5.2 5.2 5.2 924 ### 62.9 62.9 ###
2005-Aug-10 Wed 5.2 5.2 5.2 5.2 68.3 68.3 ###
2005-Aug-09 Tue ### ### ### ### 5,587 0 85.9 85.9 0.0
2005-Aug-08 Mon ### ### ### ### 68.2 68.2 0.0
2005-Aug-05 Fri ### ### ### ### ### ### 0.0
2005-Aug-04 Thu ### ### ### ### 8,870 0 72.7 72.7 0.0
2005-Aug-03 Wed 4.81 4.81 4.81 4.81 480 ### 71.9 71.9 ###
2005-Aug-02 Tue 4.85 4.86 4.83 4.86 ### ### 0.3
2005-Aug-01 Mon ### ### ### ### 1,250 0 71.4 71.4 0.0
2005-Jul-29 Fri 4.79 4.79 4.78 4.78 9,050 ### 31.0 31.0 ###
2005-Jul-28 Thu 4.82 4.82 4.78 4.78 ### ### ###
2005-Jul-27 Wed 4.8 4.8 4.8 4.8 ### ### 0.3
2005-Jul-26 Tue 4.83 4.83 4.8 4.8 ### ### 0.3
2005-Jul-25 Mon 4.83 4.83 4.83 4.83 0 0.3
2005-Jul-22 Fri 4.83 4.83 4.83 4.83 0 0.3
2005-Jul-21 Thu 4.83 4.83 4.83 4.83 0 0.3
2005-Jul-20 Wed 4.85 4.85 4.83 4.83 3,025 14,641 ### ### 0.3
2005-Jul-19 Tue 5 5 ### ### 25,440 ### ### ### 0.0
2005-Jul-18 Mon ### ### ### ### ### ### 0.0
2005-Jul-15 Fri 4.8 4.8 4.8 4.8 0 0.3
2005-Jul-14 Thu 4.85 4.85 4.8 4.8 8,750 ### 21.5 21.5 0.3
2005-Jul-13 Wed 5 5 ### ### 2,250 5,625 ### ### 0.0
2005-Jul-12 Tue 4.89 ### 4.89 ### 10,050 24,572 ### ### 0.0
2005-Jul-11 Mon 4.89 4.89 4.89 4.89 950 4,645 ### ### ###
2005-Jul-08 Fri 4.8 4.8 4.8 4.8 0 0.3
2005-Jul-07 Thu 4.8 4.8 4.8 4.8 ### ### 0.3
2005-Jul-06 Wed ### ### ### ### 5,642 0 71.5 71.5 0.0
2005-Jul-05 Tue 4.75 4.75 4.75 4.75 0 ###
2005-Jul-04 Mon 4.75 4.75 4.75 4.75 0 ###
2005-Jul-01 Fri 4.77 4.77 4.75 4.75 ### ### ###
2005-Jun-30 Thu 4.75 4.75 4.75 4.75 0 ###
2005-Jun-29 Wed 4.75 4.75 4.75 4.75 0 ###
2005-Jun-28 Tue 4.75 4.75 4.75 4.75 0 ###
2005-Jun-27 Mon 4.75 4.75 4.75 4.75 0 ###
2005-Jun-24 Fri 4.8 4.8 4.75 4.75 4,370 ### ### ### ###
2005-Jun-23 Thu 4.74 4.74 4.74 4.74 0 0.3
2005-Jun-22 Wed 4.8 ### 4.74 4.74 11,683 27,688 ### ### 0.3
2005-Jun-21 Tue ### ### 4.8 4.8 20.9 20.9 0.3
2005-Jun-20 Mon 4.89 4.89 4.89 4.89 5,450 26,650 73.1 73.1 ###
2005-Jun-17 Fri 4.76 4.82 4.76 4.82 10,450 50,055 73.9 73.9 0.3
2005-Jun-16 Thu 4.76 4.76 4.76 4.76 69.6 69.6 ###
2005-Jun-15 Wed 4.76 4.76 4.76 4.76 0 ###
2005-Jun-14 Tue 4.76 4.76 4.76 4.76 71.0 71.0 ###
2005-Jun-10 Fri 4.72 4.72 4.72 4.72 0 0.3
2005-Jun-09 Thu 4.77 4.77 4.72 4.72 25.3 25.3 0.3
2005-Jun-08 Wed 4.75 4.75 4.75 4.75 67.2 67.2 ###
2005-Jun-07 Tue 4.72 4.75 4.72 4.75 76.8 76.8 ###
2005-Jun-06 Mon 4.78 4.78 4.72 4.72 1,958 ### 20.3 20.3 0.3
2005-Jun-03 Fri 4.8 4.8 4.78 4.78 ### ### ###
2005-Jun-02 Thu 4.82 4.82 4.82 4.82 0 0.3
2005-Jun-01 Wed 4.75 4.82 4.75 4.82 3,050 ### ### ### 0.3
2005-May-31 Tue 4.82 4.82 4.82 4.82 ### ### 0.3
2005-May-30 Mon 4.82 4.82 4.82 4.82 68.9 68.9 0.3
2005-May-27 Fri 4.8 4.82 4.8 4.82 68.9 68.9 0.3
2005-May-26 Thu 4.7 4.7 4.7 4.7 0 0.3
2005-May-25 Wed ### ### 4.7 4.7 7.4 7.4 0.3
2005-May-24 Tue 4.75 ### 4.75 ### 91.7 91.7 0.0
2005-May-23 Mon 4.7 4.75 4.7 4.75 76.0 76.0 ###
2005-May-20 Fri ### ### ### ### ### ### 0.0
2005-May-19 Thu ### ### 4.55 4.55 8,027 ### 21.6 21.6 0.3
2005-May-18 Wed ### ### ### ### 3,473 0 ### ### 0.0
2005-May-17 Tue 4.75 4.75 4.75 4.75 0 ###
2005-May-16 Mon 4.75 4.75 4.75 4.75 0 ###
2005-May-13 Fri ### 4.75 ### 4.75 5,720 13,585 89.0 89.0 ###
2005-May-12 Thu 4.71 4.71 4.7 4.7 10,349 ### ### ### 0.3
2005-May-11 Wed 4.89 4.89 4.89 4.89 0 ###
2005-May-10 Tue 4.89 4.89 4.89 4.89 0 ###
2005-May-09 Mon 4.89 4.89 4.89 4.89 0 ###
2005-May-06 Fri 4.89 4.89 4.89 4.89 63.3 63.3 ###
2005-May-05 Thu 4.85 ### 4.85 ### ### ### 0.0
2005-May-04 Wed ### ### 4.8 4.8 22.1 22.1 0.3
2005-May-03 Tue ### ### ### ### ### ### 0.0
2005-May-02 Mon 4.86 4.86 4.86 4.86 0 0.3
2005-Apr-29 Fri ### ### 4.86 4.86 3,450 8,383 ### ### 0.3
2005-Apr-28 Thu 4.86 ### 4.86 ### 3,642 8,850 ### ### 0.0
2005-Apr-27 Wed ### ### 4.87 4.87 ### ### 0.3
2005-Apr-26 Tue 5 5 ### ### 5,750 14,375 26.6 26.6 0.0
2005-Apr-22 Fri ### ### ### ### ### ### 0.0
2005-Apr-21 Thu 4.87 ### 4.87 ### ### ### 0.0
2005-Apr-20 Wed ### ### 4.89 4.89 ### ### ###
2005-Apr-19 Tue 4.89 4.89 4.89 4.89 1,970 ### ### ### ###
2005-Apr-18 Mon ### ### ### ### ### ### 0.0
2005-Apr-15 Fri ### ### ### ### 0 0.0
2005-Apr-14 Thu ### ### ### ### 80.1 80.1 0.0
2005-Apr-13 Wed ### ### ### ### ### ### 0.0
2005-Apr-12 Tue ### ### ### ### 4,450 0 72.3 72.3 0.0
2005-Apr-11 Mon ### ### ### ### 77.6 77.6 0.0
2005-Apr-08 Fri ### ### ### ### 445 0 ### ### 0.0
2005-Apr-07 Thu ### ### ### ### 9,555 0 26.4 26.4 0.0
2005-Apr-06 Wed ### ### ### ### ### ### 0.0
2005-Apr-05 Tue ### ### ### ### 0 0.0
2005-Apr-04 Mon ### ### ### ### 0 0.0
2005-Apr-01 Fri ### ### ### ### 15,680 0 65.0 65.0 0.0
2005-Mar-31 Thu ### ### ### ### 64.4 64.4 0.0
2005-Mar-30 Wed ### ### ### ### 0 0.0
2005-Mar-29 Tue ### ### ### ### 68,680 0 ### ### 0.0
2005-Mar-24 Thu ### ### ### ### 0 0.0
2005-Mar-23 Wed ### ### ### ### 0 0.0
2005-Mar-22 Tue ### ### ### ### 0 0.0
2005-Mar-21 Mon ### ### ### ### ### ### 0.0
2005-Mar-18 Fri ### ### ### ### 0 0.0
2005-Mar-17 Thu ### ### ### ### ### ### 0.0
2005-Mar-16 Wed ### ### ### ### 32.3 32.3 0.0
2005-Mar-15 Tue 5 5 ### ### 3,780 9,450 ### ### 0.0
2005-Mar-14 Mon 5 ### ### ### 6,525 0 ### ### 0.0
2005-Mar-11 Fri 5 5 5 5 66.9 66.9 0.4
2005-Mar-10 Thu 5 5 5 5 50 250 ### ### 0.4
2005-Mar-09 Wed 5 5 ### ### 7,325 ### ### ### 0.0
2005-Mar-08 Tue ### 5 ### 5 ### ### 0.4
2005-Mar-07 Mon ### ### ### ### 16,155 0 ### ### 0.0
2005-Mar-04 Fri ### ### ### ### ### ### 0.0
2005-Mar-03 Thu ### ### ### ### 0 0.0
2005-Mar-02 Wed ### ### ### ### 0 0.0
2005-Mar-01 Tue 5 ### 5 ### 6,750 16,875 ### ### 0.0
2005-Feb-28 Mon ### ### ### ### 1,950 0 ### ### 0.0
2005-Feb-25 Fri ### ### ### ### 476 0 ### ### 0.0
2005-Feb-24 Thu ### ### ### ### 1,024 0 ### ### 0.0
2005-Feb-23 Wed ### ### ### ### 77.6 77.6 0.0
2005-Feb-22 Tue ### ### ### ### 1,776 0 75.8 75.8 0.0
2005-Feb-21 Mon 5 ### 5 ### ### ### 0.0
2005-Feb-18 Fri 5 5 ### ### 5,370 13,425 ### ### 0.0
2005-Feb-17 Thu ### ### ### ### 0 0.0
2005-Feb-16 Wed ### ### ### ### 81.0 81.0 0.0
2005-Feb-15 Tue ### ### ### ### 73.7 73.7 0.0
2005-Feb-14 Mon ### ### 4.85 4.85 ### ### ###
2005-Feb-11 Fri ### ### ### ### 65.8 65.8 0.0
2005-Feb-10 Thu ### ### ### ### ### ### 0.0
2005-Feb-09 Wed 4.84 4.84 4.84 4.84 6,250 30,250 73.8 73.8 0.3
2005-Feb-08 Tue 4.82 4.82 4.82 4.82 0 0.3
2005-Feb-07 Mon 4.82 4.82 4.81 4.82 7,750 ### ### ### 0.3
2005-Feb-04 Fri 4.82 4.82 4.82 4.82 ### ### 0.3
2005-Feb-03 Thu ### ### ### ### ### ### 0.0
2005-Feb-02 Wed ### ### ### ### 0 0.0
2005-Feb-01 Tue ### ### ### ### 31.1 31.1 0.0
2005-Jan-31 Mon ### ### ### ### 73.6 73.6 0.0
2005-Jan-28 Fri 5 5 ### ### 3,680 ### 32.5 32.5 0.0
2005-Jan-27 Thu 5 ### ### ### 75.6 75.6 0.0
2005-Jan-25 Tue ### 5 ### 5 78.4 78.4 0.4
2005-Jan-24 Mon ### ### ### ### 16.2 16.2 0.0
2005-Jan-21 Fri 5 ### 5 ### ### ### 0.0
2005-Jan-20 Thu 5 5 5 5 3,157 15,785 72.4 72.4 0.4
2005-Jan-19 Wed ### 5 ### 5 81.1 81.1 0.4
2005-Jan-18 Tue 4.85 ### 4.85 ### 1,380 3,346 ### ### 0.0
2005-Jan-17 Mon 4.85 ### 4.85 ### 2,220 5,383 ### ### 0.0
2005-Jan-14 Fri 4.85 4.85 4.85 4.85 72.0 72.0 ###
2005-Jan-13 Thu 4.85 ### 4.85 ### 6,755 16,380 77.6 77.6 0.0
2005-Jan-12 Wed 4.85 4.85 4.82 4.82 27.6 27.6 0.3
2005-Jan-11 Tue 4.85 4.85 4.85 4.85 ### ### ###
2005-Jan-10 Mon 4.82 4.86 4.82 4.86 ### ### 0.3
2005-Jan-07 Fri 4.76 4.76 4.76 4.76 0 ###
2005-Jan-06 Thu 4.8 4.8 4.76 4.76 3,020 ### ### ### ###
2005-Jan-05 Wed 4.8 4.8 4.8 4.8 1,380 6,624 ### ### 0.3
2005-Jan-04 Tue 4.74 4.74 4.7 4.7 ### ### 0.3
2004-Dec-31 Fri 4.8 4.8 4.8 4.8 0 0.3
2004-Dec-30 Thu 4.8 4.8 4.8 4.8 0 0.3
2004-Dec-29 Wed 4.8 4.8 4.8 4.8 72.7 72.7 0.3
2004-Dec-24 Fri 4.75 4.75 4.75 4.75 0 ###
2004-Dec-23 Thu 4.75 4.75 4.75 4.75 250 1,187 70.0 70.0 ###
2004-Dec-22 Wed 4.7 4.75 4.7 4.75 8,440 39,879 77.7 77.7 ###
2004-Dec-21 Tue 4.52 4.52 4.52 4.52 120 542 ### ### 0.3
2004-Dec-20 Mon 4.52 4.52 4.52 4.52 0 0.3
2004-Dec-17 Fri 4.52 4.52 4.52 4.52 65.2 65.2 0.3
2004-Dec-16 Thu ### ### ### ### ### ### 0.0
2004-Dec-15 Wed 4.7 4.7 ### ### 24.4 24.4 0.0
2004-Dec-14 Tue 22.2 22.2 22.2 22.2 0 1.6
2004-Dec-13 Mon 22.2 22.2 22.2 22.2 0 1.6
2004-Dec-10 Fri 22.2 22.2 22.2 22.2 0 1.6
2004-Dec-09 Thu 22.2 22.2 22.2 22.2 0 1.6
2004-Dec-08 Wed 22.2 22.2 22.2 22.2 0 1.6
2004-Dec-07 Tue 22.2 22.2 22.2 22.2 0 1.6
2004-Dec-06 Mon 22.2 22.2 22.2 22.2 0 1.6
2004-Dec-03 Fri 22.2 22.2 22.2 22.2 0 1.6
2004-Dec-02 Thu 22.2 22.2 22.2 22.2 0 1.6
2004-Dec-01 Wed 22.2 22.2 22.2 22.2 0 1.6
2004-Nov-30 Tue 22.2 22.2 22.2 22.2 0 1.6
2004-Nov-29 Mon 22.2 22.2 22.2 22.2 0 1.6
2004-Nov-26 Fri 22.2 22.2 22.2 22.2 0 1.6
2004-Nov-25 Thu 22.2 22.2 22.2 22.2 64.8 64.8 1.6
2004-Nov-24 Wed 22.2 22.2 22.2 22.2 0 1.6
2004-Nov-23 Tue 22 22.2 22 22.2 1,425 ### ### ### 1.6
2004-Nov-22 Mon 22 22 22 22 825 18,150 77.6 77.6 ###
2004-Nov-19 Fri 22 22 22 22 2,050 ### ### ### ###
2004-Nov-18 Thu 22 22 22 22 750 ### ### ### ###
2004-Nov-17 Wed 21.8 22 21.8 22 4,073 ### 76.9 76.9 ###
2004-Nov-16 Tue 21.76 22 21.7 22 ### ### ###
2004-Nov-15 Mon ### 21.75 ### 21.71 2,348 ### 70.9 70.9 ###
2004-Nov-12 Fri ### ### ### ### 2,250 0 65.9 65.9 0.0
2004-Nov-11 Thu ### ### ### ### 0 0.0
2004-Nov-10 Wed ### ### ### ### 22.1 22.1 0.0
2004-Nov-09 Tue 21.51 21.51 21.5 21.5 1,950 ### ### ### 1.5
2004-Nov-08 Mon ### 21.7 ### ### ### ### 0.0
2004-Nov-05 Fri 22 22 22 22 ### ### ###
2004-Nov-04 Thu 22 22 22 22 4,950 ### ### ### ###
2004-Nov-03 Wed 21.7 22.2 21.7 22.2 86.6 86.6 1.6
2004-Nov-02 Tue 21.7 21.7 21.7 21.7 ### ### 1.6
2004-Nov-01 Mon 21.7 21.7 21.7 21.7 71.5 71.5 1.6
2004-Oct-29 Fri ### 21.8 21.5 21.5 28.4 28.4 1.5
2004-Oct-28 Thu 21.8 21.8 ### ### 2,358 ### 24.4 24.4 0.0
2004-Oct-27 Wed 21.7 21.8 21.7 21.8 69.1 69.1 1.6
2004-Oct-26 Tue 21.8 21.8 21.8 21.8 250 5,450 ### ### 1.6
2004-Oct-25 Mon ### ### ### ### ### ### 0.0
2004-Oct-22 Fri ### ### ### ### 871 0 ### ### 0.0
2004-Oct-21 Thu 22 22 21.8 21.8 1,025 22,447 21.6 21.6 1.6
2004-Oct-20 Wed 22 22 22 22 ### ### ###
2004-Oct-19 Tue 22 22 22 22 50 ### 70.8 70.8 ###
2004-Oct-18 Mon 22 22 ### 22 70.6 70.6 ###
2004-Oct-15 Fri 22 ### 22 22 870 9,570 ### ### ###
2004-Oct-14 Thu 22 22 22 22 ### ### ###
2004-Oct-13 Wed 22 22 22 22 350 ### 66.4 66.4 ###
2004-Oct-12 Tue 22 22 22 22 454 9,988 65.1 65.1 ###
2004-Oct-11 Mon 22.5 22.5 22.5 22.5 0 1.6
2004-Oct-08 Fri 22 22.5 22 22.5 3,820 ### 86.7 86.7 1.6
2004-Oct-07 Thu 22 22 22 22 0 ###
2004-Oct-06 Wed 22 22 22 22 69.2 69.2 ###
2004-Oct-05 Tue 22 22 22 22 70.1 70.1 ###
2004-Oct-04 Mon 22 22 22 22 0 ###
2004-Oct-01 Fri 22 22 22 22 70.8 70.8 ###
2004-Sep-30 Thu 22 22 22 22 1,270 27,940 ### ### ###
2004-Sep-29 Wed 22 22 21.5 21.5 ### ### 1.5
2004-Sep-28 Tue 22.5 22.5 21.5 21.5 ### ### 1.5
2004-Sep-27 Mon 22 22.5 22 22.5 ### ### 1.6
2004-Sep-24 Fri 21.5 21.5 21.5 21.5 0 1.5
2004-Sep-23 Thu 22 22 21.5 21.5 2,770 60,247 ### ### 1.5
2004-Sep-22 Wed 22 22.5 22 22.5 780 17,355 84.5 84.5 1.6
2004-Sep-21 Tue 22 22 22 22 570 12,540 66.5 66.5 ###
2004-Sep-20 Mon 21.5 21.5 21.5 21.5 72.4 72.4 1.5
2004-Sep-17 Fri 21.5 21.5 21.5 21.5 1,079 ### ### ### 1.5
2004-Sep-16 Thu 21.5 22 21.5 21.5 1,452 31,581 62.6 62.6 1.5
2004-Sep-15 Wed 21.4 21.4 21.4 21.4 3,851 ### ### ### 1.5
2004-Sep-14 Tue 21 21.5 21 21.5 87.2 87.2 1.5
2004-Sep-13 Mon ### 21 ### 21 2,240 23,520 90.9 90.9 1.5
2004-Sep-10 Fri ### ### ### 20.2 ### ### 1.4
2004-Sep-09 Thu 20 20 20 20 ### ### 1.4
2004-Sep-08 Wed ### ### ### ### ### ### 0.0
2004-Sep-07 Tue ### ### ### ### 71.4 71.4 0.0
2004-Sep-06 Mon ### ### ### ### 0 0.0
2004-Sep-03 Fri 20 20 ### ### 2,788 27,880 ### ### 0.0
2004-Sep-02 Thu ### ### ### ### 0 0.0
2004-Sep-01 Wed ### ### ### ### 70.2 70.2 0.0
2004-Aug-31 Tue ### ### ### ### 70.8 70.8 0.0
2004-Aug-30 Mon ### ### ### ### 422 0 ### ### 0.0
2004-Aug-27 Fri ### ### ### ### ### ### 0.0
2004-Aug-26 Thu ### ### ### ### ### ### 0.0
2004-Aug-25 Wed 19.76 19.76 19.76 19.76 0 ###
2004-Aug-24 Tue 19.76 19.76 19.76 19.76 ### ### ###
2004-Aug-23 Mon 19.76 19.76 19.76 19.76 4 79 66.1 66.1 ###
2004-Aug-20 Fri 19.75 19.75 19.75 19.75 0 ###
2004-Aug-19 Thu 19.77 19.77 19.75 19.75 454 8,971 ### ### ###
2004-Aug-18 Wed 20 20 ### 20 75.6 75.6 1.4
2004-Aug-17 Tue ### ### ### ### ### ### 0.0
2004-Aug-16 Mon ### ### ### ### 78.3 78.3 0.0
2004-Aug-13 Fri 19.46 19.46 19.46 19.46 0 ###
2004-Aug-12 Thu 19.46 19.46 19.46 19.46 73.8 73.8 ###
2004-Aug-11 Wed 19.45 19.45 19.45 19.45 71.4 71.4 ###
2004-Aug-10 Tue ### ### ### ### 0 0.0
2004-Aug-09 Mon ### ### ### ### 75.0 75.0 0.0
2004-Aug-06 Fri ### ### ### ### 374 0 ### ### 0.0
2004-Aug-05 Thu ### ### ### ### 0 0.0
2004-Aug-04 Wed ### ### ### ### 0 0.0
2004-Aug-03 Tue ### ### ### ### 0 0.0
2004-Aug-02 Mon ### ### ### ### 0 0.0
2004-Jul-30 Fri ### ### ### ### 1,546 0 63.0 63.0 0.0
2004-Jul-29 Thu 19.49 ### 19.49 ### ### ### 0.0
2004-Jul-28 Wed ### ### ### ### 0 0.0
2004-Jul-27 Tue ### ### ### ### 682 0 ### ### 0.0
2004-Jul-26 Mon ### ### ### ### 0 0.0
2004-Jul-23 Fri ### ### ### ### 0 0.0
2004-Jul-22 Thu 18.8 ### 18.8 ### ### ### 0.0
2004-Jul-21 Wed ### ### ### ### 280 0 ### ### 0.0
2004-Jul-20 Tue ### ### 18.75 18.75 17.3 17.3 ###
2004-Jul-19 Mon 19.5 19.5 19.5 19.5 1,250 24,375 68.6 68.6 1.4
2004-Jul-16 Fri ### 19.5 ### 19.5 78.8 78.8 1.4
2004-Jul-15 Thu 20 20 20 20 0 1.4
2004-Jul-14 Wed 20 20 20 20 56 1,120 ### ### 1.4
2004-Jul-13 Tue ### ### 19.2 19.2 ### ### ###
2004-Jul-12 Mon ### ### ### ### 624 0 ### ### 0.0
2004-Jul-09 Fri ### ### ### ### 0 0.0
2004-Jul-08 Thu 18.85 18.85 ### ### 1,945 ### 18.0 18.0 0.0
2004-Jul-07 Wed 18.7 18.7 ### ### ### ### 0.0
2004-Jul-06 Tue ### ### ### ### 0 0.0
2004-Jul-05 Mon ### ### ### ### 280 0 66.4 66.4 0.0
2004-Jul-02 Fri ### ### ### ### ### ### 0.0
2004-Jul-01 Thu 18.75 ### 18.75 ### 2,120 19,875 ### ### 0.0
2004-Jun-30 Wed ### ### ### ### ### ### 0.0
2004-Jun-29 Tue ### ### ### ### 0 0.0
2004-Jun-28 Mon ### ### ### ### 322 0 74.2 74.2 0.0
2004-Jun-25 Fri ### ### ### ### ### ### 0.0
2004-Jun-24 Thu ### ### 18.57 18.57 12.6 12.6 ###
2004-Jun-23 Wed ### ### 18.56 18.56 16.4 16.4 1.3
2004-Jun-22 Tue ### ### ### ### 1,846 0 34.0 34.0 0.0
2004-Jun-21 Mon ### ### ### ### 2,947 0 26.4 26.4 0.0
2004-Jun-18 Fri ### ### ### ### 71.7 71.7 0.0
2004-Jun-17 Thu ### ### ### ### 67.5 67.5 0.0
2004-Jun-16 Wed 18.75 18.75 18.75 18.75 0 ###
2004-Jun-15 Tue 18.75 18.75 18.75 18.75 ### ### ###
2004-Jun-14 Mon 18.75 18.75 18.75 18.75 71.8 71.8 ###
2004-Jun-11 Fri 18.75 18.75 18.75 18.75 71.9 71.9 ###
2004-Jun-10 Thu 18.52 18.52 18.52 18.52 0 1.3
2004-Jun-09 Wed 18.52 18.52 18.52 18.52 ### ### 1.3
2004-Jun-08 Tue 18.52 18.52 18.51 18.51 850 ### 36.0 36.0 1.3
2004-Jun-07 Mon 18.75 18.75 18.52 18.52 ### ### 1.3
2004-Jun-04 Fri 18.5 18.5 18.5 18.5 72.3 72.3 ###
2004-Jun-03 Thu 18.4 18.4 18.4 18.4 0 1.3
2004-Jun-02 Wed 18.4 18.4 18.4 18.4 69.5 69.5 1.3
2004-Jun-01 Tue 18.4 18.4 18.4 18.4 1,250 ### ### ### 1.3
2004-May-31 Mon 18.4 18.4 18.4 18.4 ### ### 1.3
2004-May-28 Fri 18.4 18.4 18.4 18.4 3,350 ### ### ### 1.3
2004-May-27 Thu ### ### ### ### 5 0 64.3 64.3 0.0
2004-May-26 Wed 18.4 18.4 18.4 18.4 0 1.3
2004-May-25 Tue 18.4 18.4 18.4 18.4 ### ### 1.3
2004-May-24 Mon 18.4 18.4 18.4 18.4 76.7 76.7 1.3
2004-May-21 Fri 18.41 18.42 18.4 18.4 25.9 25.9 1.3
2004-May-20 Thu 18.4 18.5 18.4 18.41 1,684 ### 73.0 73.0 ###
2004-May-19 Wed 18.4 18.4 18.4 18.4 450 8,280 74.0 74.0 1.3
2004-May-18 Tue 18.4 18.4 ### ### 2,525 ### 21.5 21.5 0.0
2004-May-17 Mon 18.57 18.57 18.4 18.4 ### ### 1.3
2004-May-14 Fri 18.57 18.57 18.57 18.57 0 ###
2004-May-13 Thu 18.58 18.58 18.57 18.57 970 ### 35.0 35.0 ###
2004-May-12 Wed 18.8 18.8 18.8 18.8 455 8,554 ### ### 1.3
2004-May-11 Tue 18.85 18.85 18.85 18.85 250 ### 71.2 71.2 ###
2004-May-10 Mon 18.85 18.85 18.85 18.85 370 6,974 83.3 83.3 ###
2004-May-07 Fri ### ### ### ### 74.4 74.4 0.0
2004-May-06 Thu 19.2 19.2 ### ### 24.2 24.2 0.0
2004-May-05 Wed ### ### ### ### 0 0.0
2004-May-04 Tue ### ### ### ### ### ### 0.0
2004-May-03 Mon ### ### ### ### 39.7 39.7 0.0
2004-Apr-29 Thu ### ### ### ### 46.2 46.2 0.0
2004-Apr-28 Wed 19.4 19.4 ### ### 21.8 21.8 0.0
2004-Apr-27 Tue 19.5 19.5 19.5 19.5 74.4 74.4 1.4
2004-Apr-26 Mon 19.5 19.5 19.5 19.5 250 4,875 ### ### 1.4
2004-Apr-23 Fri 19.4 19.4 19.4 19.4 67.6 67.6 1.4
2004-Apr-21 Wed 19.4 19.4 ### ### ### ### 0.0
2004-Apr-19 Mon ### ### ### ### ### ### 0.0
2004-Apr-16 Fri 19.75 19.75 19.75 19.75 756 ### ### ### ###
2004-Apr-14 Wed 19.76 19.76 19.75 19.75 1,088 ### ### ### ###
2004-Apr-08 Thu 19.76 19.76 19.76 19.76 ### ### ###
2004-Apr-07 Wed 19.78 19.78 19.78 19.78 484 9,573 77.0 77.0 1.4
2004-Apr-05 Mon 19.77 19.77 19.75 19.75 32.9 32.9 ###
2004-Apr-01 Thu 19.8 19.8 19.75 19.75 420 ### ### ### ###
2004-Mar-31 Wed 19.8 19.8 19.8 19.8 68.6 68.6 1.4
2004-Mar-26 Fri ### ### ### ### 270 0 66.8 66.8 0.0
2004-Mar-23 Tue ### ### 19.89 19.89 34.3 34.3 ###
2004-Mar-22 Mon ### 20.2 ### 20.2 79 ### 76.3 76.3 1.4
2004-Mar-19 Fri ### ### ### ### 77.8 77.8 0.0
2004-Mar-18 Thu 19.7 19.7 19.7 19.7 443 8,727 74.7 74.7 1.4
2004-Mar-17 Wed ### ### ### ### 18.9 18.9 0.0
2004-Mar-11 Thu 20.2 20.2 20.2 20.2 72.2 72.2 1.4
2004-Mar-10 Wed ### 20.45 ### 20.45 73.7 73.7 ###
2004-Mar-09 Tue 20.45 20.45 20.45 20.45 ### ### ###
2004-Mar-05 Fri ### ### ### ### 69.1 69.1 0.0
2004-Mar-03 Wed 20.5 20.5 20.45 20.45 34.9 34.9 ###
2004-Mar-02 Tue 20.8 20.8 20.8 20.8 1 20 72.9 72.9 1.5
2004-Mar-01 Mon 20.8 20.8 20.8 20.8 69.7 69.7 1.5
2004-Feb-27 Fri 21 21 21 21 272 ### ### ### 1.5
2004-Feb-26 Thu 21.25 21.25 21.25 21.25 50 ### 73.5 73.5 1.5
2004-Feb-25 Wed 21 21.25 21 21.25 2,575 ### ### ### 1.5
2004-Feb-24 Tue ### ### 21 ### 985 10,342 71.2 71.2 0.0
2004-Feb-23 Mon ### ### 21.25 21.25 1,050 11,156 ### ### 1.5
2004-Feb-20 Fri ### ### ### ### ### ### 0.0
2004-Feb-19 Thu ### ### ### ### ### ### 0.0
2004-Feb-17 Tue 21 21.4 21 ### 4,253 ### 69.5 69.5 0.0
2004-Feb-16 Mon 21 21 21 21 ### ### 1.5
2004-Feb-13 Fri 20.5 20.5 20.5 20.5 1,056 21,648 ### ### 1.5
2004-Feb-12 Thu 21.2 21.2 21 21 650 ### 21.2 21.2 1.5
2004-Feb-11 Wed 21.4 21.4 21.4 21.4 ### ### 1.5
2004-Feb-10 Tue 21.4 21.4 21.4 21.4 ### ### 1.5
2004-Feb-09 Mon 21.4 21.4 21.4 21.4 71.2 71.2 1.5
2004-Feb-06 Fri 21 21 21 21 66.1 66.1 1.5
2004-Feb-05 Thu ### ### ### ### 74.1 74.1 0.0
2004-Feb-04 Wed ### ### ### ### 73.1 73.1 0.0
2004-Feb-03 Tue 21 21 21 21 1,540 32,340 75.7 75.7 1.5
2004-Feb-02 Mon 21 21 21 21 73.1 73.1 1.5
2004-Jan-30 Fri 21 21 21 21 ### ### 1.5
2004-Jan-29 Thu ### ### ### ### 750 0 71.9 71.9 0.0
2004-Jan-23 Fri ### 20.2 ### ### ### ### 0.0
2004-Jan-22 Thu 21.4 21.4 21.4 21.4 ### ### 1.5
2004-Jan-21 Wed ### ### ### ### 70.2 70.2 0.0
2004-Jan-19 Mon 21.45 21.45 ### ### 3.2 3.2 0.0
2004-Jan-16 Fri 20.4 20.4 20.4 20.4 1,374 28,029 ### ### 1.5
2004-Jan-15 Thu ### ### ### ### 750 0 68.6 68.6 0.0
2004-Jan-13 Tue 20 20 ### ### 33.5 33.5 0.0
2004-Jan-12 Mon 20 20 20 20 570 ### 69.5 69.5 1.4
2004-Jan-02 Fri 19.25 19.25 19.25 19.25 ### ### 1.4
2003-Dec-31 Wed 20 20 20 20 0 1.4
2003-Dec-30 Tue 20 20 20 20 0 1.4
2003-Dec-29 Mon 19.5 20 19.5 20 475 9,381 86.8 86.8 1.4
2003-Dec-24 Wed 19.25 19.25 19.25 19.25 ### ### 1.4
2003-Dec-23 Tue 19.25 19.25 19.25 19.25 147 2,829 ### ### 1.4
2003-Dec-22 Mon 19.5 19.5 19.5 19.5 1,125 ### ### ### 1.4
2003-Dec-19 Fri 19.5 19.5 ### ### 550 ### ### ### 0.0
2003-Dec-18 Thu 19.4 19.4 19.4 19.4 0 1.4
2003-Dec-17 Wed 19.4 19.4 19.4 19.4 0 1.4
2003-Dec-16 Tue 19.4 19.4 19.4 19.4 0 1.4
2003-Dec-15 Mon 19.4 19.4 19.4 19.4 0 1.4
2003-Dec-12 Fri 19.4 19.4 19.4 19.4 0 1.4
2003-Dec-11 Thu 19.4 19.4 19.4 19.4 84 1,629 76.2 76.2 1.4
2003-Dec-10 Wed 18.45 18.45 18.45 18.45 0 1.3
2003-Dec-09 Tue 18.45 18.45 18.45 18.45 0 1.3
2003-Dec-08 Mon 18.45 18.45 18.45 18.45 0 1.3
2003-Dec-05 Fri 18.45 18.45 18.45 18.45 0 1.3
2003-Dec-04 Thu 18.75 18.76 18.45 18.45 20.6 20.6 1.3
2003-Dec-03 Wed 18.45 18.45 18.45 18.45 0 1.3
2003-Dec-02 Tue 18.45 18.45 18.45 18.45 ### ### 1.3
2003-Dec-01 Mon ### ### 18.4 18.4 384 ### ### ### 1.3
2003-Nov-28 Fri ### ### ### ### ### ### 0.0
2003-Nov-27 Thu ### ### ### ### 0 0.0
2003-Nov-26 Wed ### ### ### ### 0 0.0
2003-Nov-25 Tue 18.5 ### 18.5 ### 1,924 ### 72.8 72.8 0.0
2003-Nov-24 Mon 18.5 18.5 18.5 18.5 50 925 73.7 73.7 ###
2003-Nov-21 Fri ### ### ### ### 2,157 0 ### ### 0.0
2003-Nov-20 Thu 18.5 ### 18.5 ### 73.9 73.9 0.0
2003-Nov-19 Wed ### ### ### ### 827 0 ### ### 0.0
2003-Nov-18 Tue 18.2 18.2 18.2 18.2 572 ### 78.7 78.7 ###
2003-Nov-17 Mon ### ### ### ### 0 0.0
2003-Nov-14 Fri 18.51 18.51 ### ### 16.4 16.4 0.0
2003-Nov-13 Thu 18.75 18.75 ### ### ### ### 0.0
2003-Nov-12 Wed ### ### ### ### 74.7 74.7 0.0
2003-Nov-11 Tue ### ### ### ### ### ### 0.0
2003-Nov-10 Mon 19.45 19.45 19.4 19.4 1,128 ### ### ### 1.4
2003-Nov-07 Fri 19.55 19.56 19.5 19.5 34.4 34.4 1.4
2003-Nov-06 Thu 19.56 19.56 19.56 19.56 ### ### 1.4
2003-Nov-05 Wed 19.51 19.51 19.51 19.51 0 ###
2003-Nov-04 Tue ### ### 19.51 19.51 750 ### 15.7 15.7 ###
2003-Nov-03 Mon 20 20 ### 20 2,027 20,270 ### ### 1.4
2003-Oct-31 Fri ### ### ### ### 70.3 70.3 0.0
2003-Oct-30 Thu ### ### 20 20 1,073 ### ### ### 1.4
2003-Oct-29 Wed 20 20 20 20 70.0 70.0 1.4
2003-Oct-28 Tue 20 20 20 20 1,655 ### 76.8 76.8 1.4
2003-Oct-27 Mon ### ### 20 20 ### ### 1.4
2003-Oct-24 Fri ### ### 20 20 216,549 ### ### ### 1.4
2003-Oct-23 Thu ### ### ### ### 2,726 0 37.0 37.0 0.0
2003-Oct-22 Wed ### ### ### ### 746 0 ### ### 0.0
2003-Oct-21 Tue 20.2 20.2 ### ### 2,073 ### ### ### 0.0
2003-Oct-20 Mon ### ### ### ### 69.8 69.8 0.0
2003-Oct-17 Fri ### ### ### ### 884 0 ### ### 0.0
2003-Oct-16 Thu ### ### ### ### 0 0.0
2003-Oct-15 Wed ### ### ### ### 0 0.0
2003-Oct-14 Tue 20.25 20.25 ### ### 2,055 ### ### ### 0.0
2003-Oct-13 Mon 20.5 20.5 20.5 20.5 66.3 66.3 1.5
2003-Oct-10 Fri 21 21 21 21 1,275 26,775 65.1 65.1 1.5
2003-Oct-09 Thu 21 21 21 21 250 5,250 ### ### 1.5
2003-Oct-08 Wed 20 20 20 20 ### ### 1.4
2003-Oct-07 Tue 21 22 21 22 ### ### ###
2003-Oct-06 Mon 20 20 20 20 69.9 69.9 1.4
2003-Oct-03 Fri 21 21 ### ### 1,740 18,270 3.7 3.7 0.0
2003-Oct-02 Thu ### 21 ### 21 94.3 94.3 1.5
2003-Oct-01 Wed ### ### 19.5 19.5 17.0 17.0 1.4
2003-Sep-30 Tue ### ### 20 20 2,250 ### 30.1 30.1 1.4
2003-Sep-29 Mon ### ### ### ### 182 0 70.9 70.9 0.0
2003-Sep-26 Fri ### ### ### ### 87.5 87.5 0.0
2003-Sep-25 Thu 19.28 19.28 19.28 19.28 0 1.4
2003-Sep-24 Wed 19.28 19.28 19.28 19.28 0 1.4
2003-Sep-23 Tue ### ### 19.28 19.28 39.8 39.8 1.4
2003-Sep-22 Mon ### ### ### ### 0 0.0
2003-Sep-19 Fri 19.45 19.5 ### ### 1,674 16,321 27.1 27.1 0.0
2003-Sep-18 Thu 19.5 19.5 19.5 19.5 126 2,457 ### ### 1.4
2003-Sep-17 Wed 19.5 19.5 19.5 19.5 0 1.4
2003-Sep-16 Tue 19.5 19.5 19.5 19.5 24 ### ### ### 1.4
2003-Sep-15 Mon 19.5 19.5 19.5 19.5 1,789 34,885 72.5 72.5 1.4
2003-Sep-12 Fri 19.25 19.25 19.25 19.25 0 1.4
2003-Sep-11 Thu 19.5 19.5 19.25 19.25 28.4 28.4 1.4
2003-Sep-10 Wed 19.5 ### 19.5 19.5 1,429 ### ### ### 1.4
2003-Sep-09 Tue 20.4 20.4 ### ### 525 5,355 4.8 4.8 0.0
2003-Sep-08 Mon ### ### 21 21 ### ### 1.5
2003-Sep-05 Fri 21 21 21 21 120 2,520 ### ### 1.5
2003-Sep-04 Thu 21 21 21 21 2,750 57,750 63.6 63.6 1.5
2003-Sep-03 Wed 21 21 20.5 21 1,054 21,870 67.9 67.9 1.5
2003-Sep-02 Tue 20.5 20.5 20.5 20.5 ### ### 1.5
2003-Sep-01 Mon 19.8 19.8 19.8 19.8 ### ### 1.4
2003-Aug-29 Fri 20 20 19.7 20 68.6 68.6 1.4
2003-Aug-28 Thu 19.5 19.5 19.5 19.5 0 1.4
2003-Aug-27 Wed 19.5 19.5 19.5 19.5 0 1.4
2003-Aug-26 Tue 19.5 19.5 19.5 19.5 383 ### 71.6 71.6 1.4
2003-Aug-25 Mon 19.5 19.5 19.5 19.5 67.8 67.8 1.4
2003-Aug-22 Fri 19.5 19.5 19.5 19.5 0 1.4
2003-Aug-21 Thu 19.45 19.5 19.45 19.5 72.7 72.7 1.4
2003-Aug-20 Wed 19.45 19.45 19.45 19.45 ### ### ###
2003-Aug-19 Tue 19.45 19.45 19.2 19.45 1,222 ### 70.4 70.4 ###
2003-Aug-18 Mon 19.4 19.4 19.4 19.4 66.4 66.4 1.4
2003-Aug-15 Fri 19.5 19.5 19.5 19.5 69.2 69.2 1.4
2003-Aug-14 Thu 19.5 19.5 19.5 19.5 0 1.4
2003-Aug-13 Wed 19.5 19.5 19.5 19.5 ### ### 1.4
2003-Aug-12 Tue 19.5 19.5 19.5 19.5 2,676 52,182 72.1 72.1 1.4
2003-Aug-11 Mon 19.5 19.5 19.5 19.5 ### ### 1.4
2003-Aug-08 Fri 19.2 19.2 19.2 19.2 ### ### ###
2003-Aug-07 Thu ### ### ### ### ### ### 0.0
2003-Aug-06 Wed ### ### ### ### ### ### 0.0
2003-Aug-05 Tue 19.2 19.2 ### ### 1,350 ### 23.8 23.8 0.0
2003-Aug-04 Mon 19.2 19.2 19.2 19.2 482 9,254 ### ### ###
2003-Aug-01 Fri 19.2 19.2 19.2 19.2 828 ### 65.4 65.4 ###
2003-Jul-31 Thu 19.2 19.2 19.2 19.2 50 ### ### ### ###
2003-Jul-30 Wed ### ### ### ### 77 0 ### ### 0.0
2003-Jul-29 Tue 18.75 ### 18.75 ### ### ### 0.0
2003-Jul-28 Mon ### ### ### ### 4,153 0 25.0 25.0 0.0
2003-Jul-25 Fri ### ### ### ### ### ### 0.0
2003-Jul-24 Thu 18.75 18.75 18.7 18.7 27.9 27.9 1.3
2003-Jul-23 Wed ### ### ### ### 189 0 67.8 67.8 0.0
2003-Jul-22 Tue ### ### ### ### 153 0 75.9 75.9 0.0
2003-Jul-21 Mon 18.5 18.5 18.2 18.5 2,770 50,829 ### ### ###
2003-Jul-18 Fri 18.2 18.2 18.2 18.2 0 ###
2003-Jul-17 Thu 18.2 18.2 18.2 18.2 576 10,483 73.6 73.6 ###
2003-Jul-16 Wed 18.2 18.2 18.2 18.2 0 ###
2003-Jul-15 Tue 18.2 18.2 18.2 18.2 68.6 68.6 ###
2003-Jul-14 Mon 17.8 17.8 ### ### 18.7 18.7 0.0
2003-Jul-11 Fri ### ### ### ### 220 0 66.9 66.9 0.0
2003-Jul-10 Thu ### ### ### ### 320 0 68.8 68.8 0.0
2003-Jul-09 Wed 17.5 17.5 17.5 17.5 0 1.3
2003-Jul-08 Tue 17.5 17.5 17.5 17.5 0 1.3
2003-Jul-07 Mon 17.5 17.5 17.5 17.5 0 1.3
2003-Jul-04 Fri 17.5 17.5 17.5 17.5 ### ### 1.3
2003-Jul-03 Thu ### ### ### ### 544 0 ### ### 0.0
2003-Jul-02 Wed ### ### ### ### 0 0.0
2003-Jul-01 Tue ### ### ### ### ### ### 0.0
2003-Jun-30 Mon ### ### ### ### 2,420 0 23.6 23.6 0.0
2003-Jun-27 Fri ### 18.5 ### ### 68.9 68.9 0.0
2003-Jun-26 Thu ### ### ### ### 0 0.0
2003-Jun-25 Wed ### ### ### ### 0 0.0
2003-Jun-24 Tue ### ### ### ### ### ### 0.0
2003-Jun-23 Mon ### ### ### ### 72.4 72.4 0.0
2003-Jun-20 Fri ### ### ### ### 350 0 ### ### 0.0
2003-Jun-19 Thu ### ### ### ### 6,777 0 ### ### 0.0
2003-Jun-18 Wed 17.21 ### 17.21 ### ### ### 0.0
2003-Jun-17 Tue 17.21 17.21 17.21 17.21 0 ###
2003-Jun-16 Mon 17.21 17.21 17.21 17.21 64.8 64.8 ###
2003-Jun-13 Fri ### ### 17.21 17.21 ### ### ###
2003-Jun-12 Thu 17.2 17.2 17.2 17.2 0 1.2
2003-Jun-11 Wed ### 17.2 ### 17.2 14,778 ### 75.6 75.6 1.2
2003-Jun-10 Tue ### ### ### ### 750 0 ### ### 0.0
2003-Jun-06 Fri 17.2 17.2 17.2 17.2 ### ### 1.2
2003-Jun-05 Thu 17.2 17.2 17.2 17.2 ### ### 1.2
2003-Jun-04 Wed 17.2 17.2 17.2 17.2 1,485 25,542 74.2 74.2 1.2
2003-Jun-03 Tue 17.2 17.2 17.2 17.2 575 ### ### ### 1.2
2003-Jun-02 Mon ### 17.2 ### 17.2 77.6 77.6 1.2
2003-May-30 Fri ### ### ### ### 0 0.0
2003-May-29 Thu ### ### ### ### ### ### 0.0
2003-May-28 Wed 16.8 16.8 16.8 16.8 0 1.2
2003-May-27 Tue 16.8 16.8 16.8 16.8 0 1.2
2003-May-26 Mon 16.8 16.8 16.8 16.8 770 ### 70.7 70.7 1.2
2003-May-23 Fri 16.8 16.8 16.8 16.8 0 1.2
2003-May-22 Thu 16.8 16.8 16.8 16.8 0 1.2
2003-May-21 Wed 16.8 16.8 16.8 16.8 0 1.2
2003-May-20 Tue 16.8 16.8 16.8 16.8 0 1.2
2003-May-19 Mon 16.8 16.8 16.8 16.8 0 1.2
2003-May-16 Fri 16.8 16.8 16.8 16.8 0 1.2
2003-May-15 Thu 16.8 16.8 16.8 16.8 ### ### 1.2
2003-May-14 Wed ### ### 16.85 16.85 1,285 10,826 23.9 23.9 ###
2003-May-13 Tue ### 17.2 16.85 ### ### ### 0.0
2003-May-12 Mon 16.85 16.85 16.85 16.85 0 ###
2003-May-09 Fri 16.85 16.85 16.85 16.85 0 ###
2003-May-08 Thu ### ### 16.85 16.85 1,350 11,373 ### ### ###
2003-May-07 Wed 17.2 17.2 17.2 17.2 70.6 70.6 1.2
2003-May-06 Tue 16.85 16.85 16.85 16.85 0 ###
2003-May-05 Mon 16.85 16.85 16.85 16.85 125 ### 71.2 71.2 ###
2003-May-02 Fri 16.8 16.8 16.8 16.8 0 1.2
2003-May-01 Thu 16.8 16.8 16.8 16.8 0 1.2
2003-Apr-30 Wed 16.8 16.8 16.8 16.8 350 5,880 70.5 70.5 1.2
2003-Apr-29 Tue 16.75 16.75 16.75 16.75 0 ###
2003-Apr-28 Mon 16.75 16.75 16.75 16.75 0 ###
2003-Apr-24 Thu 16.75 16.75 16.75 16.75 0 ###
2003-Apr-23 Wed 16.75 16.75 16.75 16.75 ### ### ###
2003-Apr-22 Tue ### ### ### ### 0 0.0
2003-Apr-17 Thu ### ### ### ### 0 0.0
2003-Apr-16 Wed ### ### ### ### ### ### 0.0
2003-Apr-15 Tue 16.85 16.85 16.85 16.85 0 ###
2003-Apr-14 Mon 16.85 16.85 16.85 16.85 75.0 75.0 ###
2003-Apr-11 Fri 16.85 16.85 16.85 16.85 0 ###
2003-Apr-10 Thu 16.85 16.85 16.85 16.85 0 ###
2003-Apr-09 Wed 16.85 16.85 16.85 16.85 ### ### ###
2003-Apr-08 Tue 16.8 16.8 16.8 16.8 ### ### 1.2
2003-Apr-07 Mon 16.51 16.51 16.51 16.51 0 ###
2003-Apr-04 Fri 16.51 16.51 16.51 16.51 0 ###
2003-Apr-03 Thu 16.51 16.51 16.51 16.51 0 ###
2003-Apr-02 Wed 16.51 16.51 16.51 16.51 0 ###
2003-Apr-01 Tue 16.51 16.51 16.51 16.51 ### ### ###
2003-Mar-31 Mon ### ### 16.56 16.56 3,850 31,877 ### ### 1.2
2003-Mar-28 Fri ### ### ### ### 0 0.0
2003-Mar-27 Thu ### ### ### ### 0 0.0
2003-Mar-26 Wed ### ### ### ### ### ### 0.0
2003-Mar-25 Tue ### ### ### ### ### ### 0.0
2003-Mar-24 Mon 16.25 16.25 16.25 16.25 0 ###
2003-Mar-21 Fri 16.25 16.25 16.25 16.25 0 ###
2003-Mar-20 Thu 16.25 16.25 16.25 16.25 0 ###
2003-Mar-19 Wed 16.25 16.25 16.25 16.25 155 ### 69.3 69.3 ###
2003-Mar-18 Tue ### 16.25 ### 16.25 75.0 75.0 ###
2003-Mar-17 Mon ### ### ### ### 1,282 0 77.8 77.8 0.0
2003-Mar-14 Fri ### 15.8 ### 15.8 78.0 78.0 1.1
2003-Mar-13 Thu ### ### 15.5 15.5 32.2 32.2 1.1
2003-Mar-12 Wed 15.8 15.8 15.8 15.8 0 1.1
2003-Mar-11 Tue 15.8 15.8 15.8 15.8 82.4 82.4 1.1
2003-Mar-10 Mon 15.8 15.8 15.8 15.8 ### ### 1.1
2003-Mar-07 Fri ### ### ### ### 720 0 36.5 36.5 0.0
2003-Mar-06 Thu ### ### ### ### 78.6 78.6 0.0
2003-Mar-05 Wed ### ### ### ### 0 0.0
2003-Mar-04 Tue ### ### ### ### ### ### 0.0
2003-Mar-03 Mon ### ### ### ### 74.9 74.9 0.0
2003-Feb-28 Fri ### ### ### ### 0 0.0
2003-Feb-27 Thu ### ### ### ### 80 0 ### ### 0.0
2003-Feb-26 Wed ### ### ### ### 81.0 81.0 0.0
2003-Feb-25 Tue ### ### ### ### 84.6 84.6 0.0
2003-Feb-24 Mon ### ### ### ### 0 0.0
2003-Feb-21 Fri ### ### ### ### ### ### 0.0
2003-Feb-20 Thu ### ### ### ### 81.4 81.4 0.0
2003-Feb-19 Wed ### ### ### ### 650 0 73.7 73.7 0.0
2003-Feb-18 Tue 16.4 16.4 16.4 16.4 72.8 72.8 ###
2003-Feb-17 Mon ### ### ### ### 620 0 ### ### 0.0
2003-Feb-14 Fri ### ### ### ### 6,125 0 ### ### 0.0
2003-Feb-13 Thu 16.2 16.2 16.2 16.2 ### ### 1.2
2003-Feb-12 Wed 16.2 16.2 16.2 16.2 0 1.2
2003-Feb-11 Tue 16.2 16.2 16.2 16.2 ### ### 1.2
2003-Feb-10 Mon ### ### ### ### ### ### 0.0
2003-Feb-07 Fri ### ### ### ### 0 0.0
2003-Feb-06 Thu 16.2 ### ### ### 1,320 0 ### ### 0.0
2003-Feb-05 Wed 16.2 16.2 16.2 16.2 0 1.2
2003-Feb-04 Tue 16.2 16.2 16.2 16.2 ### ### 1.2
2003-Feb-03 Mon ### ### ### ### 27.5 27.5 0.0
2003-Jan-31 Fri ### 16.5 ### 16.5 ### ### 1.2
2003-Jan-30 Thu 16.5 16.5 16.5 16.5 71.2 71.2 1.2
2003-Jan-29 Wed 16.5 16.5 16.5 16.5 182 ### ### ### 1.2
2003-Jan-28 Tue 16.5 16.5 16.5 16.5 0 1.2
2003-Jan-24 Fri 16.5 16.5 16.5 16.5 73.9 73.9 1.2
2003-Jan-23 Thu 16.45 16.45 16.45 16.45 0 1.2
2003-Jan-22 Wed 16.5 16.5 16.4 16.45 2,473 40,680 ### ### 1.2
2003-Jan-21 Tue 16.56 16.56 16.45 16.45 28.7 28.7 1.2
2003-Jan-20 Mon 16.55 16.55 16.55 16.55 276 ### ### ### 1.2
2003-Jan-17 Fri 16.55 16.55 16.55 16.55 ### ### 1.2
2003-Jan-16 Thu 16.5 16.5 16.5 16.5 0 1.2
2003-Jan-15 Wed 16.5 16.5 16.5 16.5 ### ### 1.2
2003-Jan-14 Tue 16.4 16.4 16.4 16.4 0 ###
2003-Jan-13 Mon 16.4 16.4 16.4 16.4 ### ### ###
2003-Jan-10 Fri 16.4 16.4 16.4 16.4 ### ### ###
2003-Jan-09 Thu ### ### ### ### 0 0.0
2003-Jan-08 Wed ### ### ### ### 73.1 73.1 0.0
2003-Jan-07 Tue ### ### ### ### 4,522 0 ### ### 0.0
2003-Jan-06 Mon 16.55 16.55 16.55 16.55 0 1.2
2003-Jan-03 Fri 16.55 16.55 16.55 16.55 68.0 68.0 1.2
2003-Jan-02 Thu 16.5 ### 16.5 ### ### ### 0.0
2002-Dec-31 Tue ### ### ### ### 0 0.0
2002-Dec-30 Mon 16.2 16.2 ### ### 1,978 16,021 25.4 25.4 0.0
2002-Dec-27 Fri 16.2 16.2 16.2 16.2 620 10,044 70.7 70.7 1.2
2002-Dec-24 Tue 16.2 16.2 16.2 16.2 0 1.2
2002-Dec-23 Mon 16.2 16.2 16.2 16.2 0 1.2
2002-Dec-20 Fri 16.2 16.2 16.2 16.2 67.1 67.1 1.2
2002-Dec-19 Thu 16.2 16.2 16.2 16.2 67.3 67.3 1.2
2002-Dec-18 Wed 16.2 16.2 16.2 16.2 75.2 75.2 1.2
2002-Dec-17 Tue 15.75 15.75 15.75 15.75 0 1.1
2002-Dec-16 Mon 15.75 15.75 15.75 15.75 ### ### 1.1
2002-Dec-13 Fri 15.7 15.7 15.7 15.7 750 11,775 69.2 69.2 ###
2002-Dec-12 Thu 15.8 15.8 15.8 15.8 1,225 19,355 72.4 72.4 1.1
2002-Dec-11 Wed ### ### ### ### 1,550 0 34.7 34.7 0.0
2002-Dec-10 Tue ### ### ### ### ### ### 0.0
2002-Dec-09 Mon ### ### ### ### 0 0.0
2002-Dec-06 Fri ### ### ### ### 0 0.0
2002-Dec-05 Thu ### ### ### ### ### ### 0.0
2002-Dec-04 Wed ### ### ### ### 0 0.0
2002-Dec-03 Tue ### ### ### ### 0 0.0
2002-Dec-02 Mon ### ### ### ### 550 0 ### ### 0.0
2002-Nov-29 Fri ### ### ### ### 67.0 67.0 0.0
2002-Nov-28 Thu ### ### ### ### 150 0 70.6 70.6 0.0
2002-Nov-27 Wed ### ### ### ### 250 0 ### ### 0.0
2002-Nov-26 Tue ### ### ### ### 0 0.0
2002-Nov-25 Mon ### ### ### ### 0 0.0
2002-Nov-22 Fri ### ### ### ### 0 0.0
2002-Nov-21 Thu ### ### ### ### 0 0.0
2002-Nov-20 Wed ### ### ### ### 1,250 0 ### ### 0.0
2002-Nov-19 Tue ### ### ### ### 280 0 ### ### 0.0
2002-Nov-18 Mon ### ### ### ### ### ### 0.0
2002-Nov-15 Fri ### ### ### ### 0 0.0
2002-Nov-14 Thu ### ### ### ### 0 0.0
2002-Nov-13 Wed ### 16.2 ### ### 76.9 76.9 0.0
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### 16.2 ### ### 83.4 83.4 0.0
2002-Nov-08 Fri 16.2 16.2 16.2 16.2 0 1.2
2002-Nov-07 Thu 16.2 16.2 16.2 16.2 975 ### 77.3 77.3 1.2
2002-Nov-06 Wed 16.2 16.2 ### ### 30.6 30.6 0.0
2002-Nov-05 Tue ### 16.2 ### ### 1,580 ### ### ### 0.0
2002-Nov-04 Mon 16.2 16.2 16.2 16.2 0 1.2
2002-Nov-01 Fri 16.2 16.2 16.2 16.2 74.6 74.6 1.2
2002-Oct-31 Thu 16.2 16.2 16.2 16.2 1,753 ### ### ### 1.2
2002-Oct-30 Wed 16.2 16.2 16.2 16.2 0 1.2
2002-Oct-29 Tue 16.2 16.2 16.2 16.2 8,050 ### ### ### 1.2
2002-Oct-28 Mon 16.2 ### ### ### 3,750 0 28.4 28.4 0.0
2002-Oct-25 Fri ### ### 16.2 16.2 ### ### 1.2
2002-Oct-24 Thu ### ### ### ### ### ### 0.0
2002-Oct-23 Wed ### ### ### ### 0 0.0
2002-Oct-22 Tue 15.85 ### 15.85 ### 1,172 9,288 76.4 76.4 0.0
2002-Oct-21 Mon ### ### 15.85 15.85 5,385 42,676 ### ### 1.1
2002-Oct-18 Fri 16.21 ### ### ### 7,173 0 25.1 25.1 0.0
2002-Oct-17 Thu 16.2 16.2 16.2 16.2 ### ### 1.2
2002-Oct-16 Wed 16.5 16.5 16.5 16.5 0 1.2
2002-Oct-15 Tue 16.5 16.5 16.5 16.5 ### ### 1.2
2002-Oct-14 Mon 16.2 16.2 16.2 16.2 74.4 74.4 1.2
2002-Oct-11 Fri 16.2 16.2 16.2 16.2 74.5 74.5 1.2
2002-Oct-10 Thu ### 16.2 ### 16.2 72.7 72.7 1.2
2002-Oct-09 Wed ### ### 16.5 16.5 ### ### 1.2
2002-Oct-08 Tue 16.75 16.75 16.75 16.75 0 ###
2002-Oct-07 Mon 16.75 16.75 16.75 16.75 0 ###
2002-Oct-04 Fri 16.8 16.8 16.75 16.75 ### ### ###
2002-Oct-03 Thu 16.8 16.8 16.8 16.8 150 2,520 ### ### 1.2
2002-Oct-02 Wed 16.81 16.81 16.8 16.8 1,350 22,686 34.1 34.1 1.2
2002-Oct-01 Tue 16.85 16.85 16.85 16.85 0 ###
2002-Sep-30 Mon 16.85 ### 16.85 16.85 68.1 68.1 ###
2002-Sep-27 Fri ### ### ### ### 470 0 69.5 69.5 0.0
2002-Sep-26 Thu ### ### ### ### ### ### 0.0
2002-Sep-25 Wed 16.85 16.85 16.85 16.85 0 ###
2002-Sep-24 Tue 16.85 16.85 16.85 16.85 82.4 82.4 ###
2002-Sep-23 Mon ### ### ### ### 0 0.0
2002-Sep-20 Fri ### ### ### ### 0 0.0
2002-Sep-19 Thu ### ### ### ### 0 0.0
2002-Sep-18 Wed ### ### ### ### 1,056 0 74.9 74.9 0.0
2002-Sep-17 Tue ### ### ### ### ### ### 0.0
2002-Sep-16 Mon ### ### ### ### 0 0.0
2002-Sep-13 Fri ### ### ### ### 0 0.0
2002-Sep-12 Thu ### ### ### ### 0 0.0
2002-Sep-11 Wed ### ### ### ### 0 0.0
2002-Sep-10 Tue ### ### ### ### 0 0.0
2002-Sep-09 Mon ### ### ### ### 0 0.0
2002-Sep-06 Fri ### ### ### ### ### ### 0.0
2002-Sep-05 Thu 17.2 17.2 17.2 17.2 1,120 ### ### ### 1.2
2002-Sep-04 Wed ### ### ### ### 77.3 77.3 0.0
2002-Sep-03 Tue ### ### ### ### 0 0.0
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri ### ### ### ### 844 0 ### ### 0.0
2002-Aug-29 Thu 16.85 16.85 16.85 16.85 ### ### ###
2002-Aug-28 Wed ### ### ### ### 0 0.0
2002-Aug-27 Tue ### ### ### ### 72.5 72.5 0.0
2002-Aug-26 Mon ### ### 16.85 16.85 941 7,927 ### ### ###
2002-Aug-23 Fri ### ### ### ### 350 0 72.1 72.1 0.0
2002-Aug-22 Thu ### ### ### ### 5,446 0 ### ### 0.0
2002-Aug-21 Wed ### ### ### ### 1,629 0 73.6 73.6 0.0
2002-Aug-20 Tue ### ### ### ### 3,771 0 73.6 73.6 0.0
2002-Aug-19 Mon ### ### ### ### 0 0.0
2002-Aug-16 Fri ### ### ### ### 0 0.0
2002-Aug-15 Thu ### ### ### ### 0 0.0
2002-Aug-14 Wed ### ### 16.5 ### 87.2 87.2 0.0
2002-Aug-13 Tue 16.7 16.7 16.7 16.7 0 1.2
2002-Aug-12 Mon 16.7 16.7 16.7 16.7 0 1.2
2002-Aug-09 Fri 16.7 16.7 16.7 16.7 0 1.2
2002-Aug-08 Thu 16.75 16.75 16.5 16.7 2,745 ### 25.5 25.5 1.2
2002-Aug-07 Wed 16.85 16.85 16.75 16.75 23.0 23.0 ###
2002-Aug-06 Tue ### ### ### ### 0 0.0
2002-Aug-05 Mon ### ### ### ### ### ### 0.0
2002-Aug-02 Fri ### ### ### ### ### ### 0.0
2002-Aug-01 Thu ### ### ### ### 75.0 75.0 0.0
2002-Jul-31 Wed ### ### ### ### 28.3 28.3 0.0
2002-Jul-30 Tue 16.8 ### 16.8 ### 3,358 ### 77.3 77.3 0.0
2002-Jul-29 Mon 16.7 16.75 16.5 16.5 ### ### 1.2
2002-Jul-26 Fri ### ### ### ### 540 0 81.6 81.6 0.0
2002-Jul-25 Thu ### ### 16.4 ### ### ### 0.0
2002-Jul-24 Wed ### ### ### ### 84.4 84.4 0.0
2002-Jul-23 Tue ### ### ### ### 68.1 68.1 0.0
2002-Jul-22 Mon ### ### ### ### 66.0 66.0 0.0
2002-Jul-19 Fri ### ### ### ### 754 0 82.6 82.6 0.0
2002-Jul-18 Thu ### ### ### ### ### ### 0.0
2002-Jul-17 Wed ### ### ### ### 0 0.0
2002-Jul-16 Tue ### ### ### ### ### ### 0.0
2002-Jul-15 Mon ### ### ### ### 2,250 0 ### ### 0.0
2002-Jul-12 Fri ### ### ### ### ### ### 0.0
2002-Jul-11 Thu ### ### ### ### 0 0.0
2002-Jul-10 Wed ### ### ### ### 1,950 0 ### ### 0.0
2002-Jul-09 Tue ### ### ### ### 1,050 0 68.2 68.2 0.0
2002-Jul-08 Mon ### ### ### ### 0 0.0
2002-Jul-05 Fri ### ### ### ### 0 0.0
2002-Jul-04 Thu ### ### ### ### 0 0.0
2002-Jul-03 Wed ### ### ### ### ### ### 0.0
2002-Jul-02 Tue 16.7 ### 16.7 ### 672 ### ### ### 0.0
2002-Jul-01 Mon 16.7 16.85 16.7 16.7 71.8 71.8 1.2
2002-Jun-28 Fri 16.7 16.7 16.7 16.7 63.2 63.2 1.2
2002-Jun-27 Thu ### ### ### ### 250 0 68.1 68.1 0.0
2002-Jun-26 Wed ### ### 16.8 16.8 ### ### 1.2
2002-Jun-25 Tue ### ### ### ### 0 0.0
2002-Jun-24 Mon ### ### ### ### 4,547 0 76.8 76.8 0.0
2002-Jun-21 Fri ### ### ### ### 0 0.0
2002-Jun-20 Thu ### ### ### ### 3,170 0 ### ### 0.0
2002-Jun-19 Wed ### ### ### ### 78.0 78.0 0.0
2002-Jun-18 Tue ### ### ### ### ### ### 0.0
2002-Jun-17 Mon ### ### ### ### 780 0 ### ### 0.0
2002-Jun-14 Fri ### ### ### ### 6,852 0 ### ### 0.0
2002-Jun-13 Thu ### 17.2 ### 17.2 1,970 16,942 ### ### 1.2
2002-Jun-12 Wed ### ### ### ### ### ### 0.0
2002-Jun-11 Tue ### ### ### ### 250 0 ### ### 0.0
2002-Jun-07 Fri ### ### ### ### 28.9 28.9 0.0
2002-Jun-06 Thu 17.2 17.2 17.2 17.2 ### ### 1.2
2002-Jun-05 Wed ### ### ### ### 0 0.0
2002-Jun-04 Tue ### ### ### ### 10,842 0 ### ### 0.0
2002-Jun-03 Mon ### ### ### ### 1,425 0 ### ### 0.0
2002-May-31 Fri 17.2 17.2 17.2 17.2 0 1.2
2002-May-30 Thu 17.2 17.2 17.2 17.2 2,145 ### ### ### 1.2
2002-May-29 Wed ### ### ### ### ### ### 0.0
2002-May-28 Tue ### ### ### ### 2,444 0 ### ### 0.0
2002-May-27 Mon ### ### ### ### 0 0.0
2002-May-24 Fri 17.4 17.5 ### ### 16.8 16.8 0.0
2002-May-23 Thu ### ### ### ### 0 0.0
2002-May-22 Wed ### ### ### ### 0 0.0
2002-May-21 Tue ### ### ### ### ### ### 0.0
2002-May-20 Mon ### 17.4 ### ### ### ### 0.0
2002-May-17 Fri 17.4 17.4 17.4 17.4 1,250 21,750 ### ### 1.2
2002-May-16 Thu ### ### ### ### 0 0.0
2002-May-15 Wed ### ### ### ### 0 0.0
2002-May-14 Tue ### ### ### ### 0 0.0
2002-May-13 Mon ### ### 16.85 ### 1,651 ### 81.4 81.4 0.0
2002-May-10 Fri ### ### ### ### 1,920 0 ### ### 0.0
2002-May-09 Thu ### ### ### ### 79.1 79.1 0.0
2002-May-08 Wed ### ### ### ### ### ### 0.0
2002-May-07 Tue ### ### ### ### 2,379 0 78.9 78.9 0.0
2002-May-06 Mon ### ### ### ### ### ### 0.0
2002-May-03 Fri ### ### ### ### 0 0.0
2002-May-02 Thu ### ### ### ### 726 0 74.7 74.7 0.0
2002-May-01 Wed ### ### ### ### ### ### 0.0
2002-Apr-30 Tue ### ### ### ### 0 0.0
2002-Apr-29 Mon ### ### ### ### ### ### 0.0
2002-Apr-26 Fri ### ### ### ### 0 0.0
2002-Apr-24 Wed ### ### ### ### 78.7 78.7 0.0
2002-Apr-23 Tue ### ### ### ### 75.1 75.1 0.0
2002-Apr-22 Mon 16.7 16.7 16.7 16.7 ### ### 1.2
2002-Apr-19 Fri 16.7 16.7 16.7 16.7 70.0 70.0 1.2
2002-Apr-18 Thu 16.7 16.7 16.7 16.7 2,650 44,255 ### ### 1.2
2002-Apr-17 Wed 16.7 16.7 16.7 16.7 ### ### 1.2
2002-Apr-16 Tue ### ### ### ### ### ### 0.0
2002-Apr-15 Mon ### ### ### ### 0 0.0
2002-Apr-12 Fri ### ### ### ### 71.4 71.4 0.0
2002-Apr-11 Thu ### ### ### ### 0 0.0
2002-Apr-10 Wed ### ### ### ### ### ### 0.0
2002-Apr-09 Tue ### ### ### ### ### ### 0.0
2002-Apr-08 Mon ### ### ### ### 0 0.0
2002-Apr-05 Fri 16.7 16.7 ### ### 2,675 ### 29.9 29.9 0.0
2002-Apr-04 Thu ### ### 16.7 16.7 7,125 ### 20.4 20.4 1.2
2002-Apr-03 Wed ### ### ### ### 0 0.0
2002-Apr-02 Tue ### ### ### ### 0 0.0
2002-Mar-28 Thu ### ### ### ### 50 0 ### ### 0.0
2002-Mar-27 Wed ### ### ### ### 70.2 70.2 0.0
2002-Mar-26 Tue ### ### ### ### 0 0.0
2002-Mar-25 Mon ### ### ### ### 72.2 72.2 0.0
2002-Mar-22 Fri ### ### ### ### 3,575 0 ### ### 0.0
2002-Mar-21 Thu ### ### ### ### 0 0.0
2002-Mar-20 Wed ### ### ### ### 0 0.0
2002-Mar-19 Tue ### ### ### ### 0 0.0
2002-Mar-18 Mon ### ### ### ### 3,945 0 25.2 25.2 0.0
2002-Mar-15 Fri ### ### ### ### 0 0.0
2002-Mar-14 Thu ### ### ### ### 0 0.0
2002-Mar-13 Wed ### ### ### ### 76.5 76.5 0.0
2002-Mar-12 Tue ### ### ### ### ### ### 0.0
2002-Mar-11 Mon 16.8 ### 16.8 ### 655 ### 74.3 74.3 0.0
2002-Mar-08 Fri ### ### 16.8 16.8 ### ### 1.2
2002-Mar-07 Thu ### ### 16.8 ### 1,420 11,928 69.5 69.5 0.0
2002-Mar-06 Wed 16.75 16.8 16.75 16.8 445 ### ### ### 1.2
2002-Mar-05 Tue 16.75 16.75 16.75 16.75 ### ### ###
2002-Mar-04 Mon 16.8 16.8 16.8 16.8 0 1.2
2002-Mar-01 Fri ### ### 16.8 16.8 22.1 22.1 1.2
2002-Feb-28 Thu ### ### ### ### 750 0 ### ### 0.0
2002-Feb-27 Wed ### ### 16.8 16.8 40.1 40.1 1.2
2002-Feb-26 Tue 16.8 16.8 16.8 16.8 550 9,240 ### ### 1.2
2002-Feb-25 Mon ### ### ### ### 3,788 0 74.1 74.1 0.0
2002-Feb-22 Fri ### ### ### ### 20,889 0 ### ### 0.0
2002-Feb-21 Thu ### ### ### ### 46,479 0 ### ### 0.0
2002-Feb-20 Wed ### ### ### ### 11,775 0 ### ### 0.0
2002-Feb-19 Tue ### ### 15.88 ### ### ### 0.0
2002-Feb-18 Mon ### ### ### ### ### ### 0.0
2002-Feb-15 Fri ### ### ### ### ### ### 0.0
2002-Feb-14 Thu ### ### ### ### 8,050 0 70.7 70.7 0.0
2002-Feb-13 Wed ### ### ### ### 5,245 0 ### ### 0.0
2002-Feb-12 Tue ### ### ### ### ### ### 0.0
2002-Feb-11 Mon ### ### ### ### 67.6 67.6 0.0
2002-Feb-08 Fri ### ### ### ### ### ### 0.0
2002-Feb-07 Thu ### ### ### ### ### ### 0.0
2002-Feb-06 Wed ### ### ### ### 68.9 68.9 0.0
2002-Feb-05 Tue 15.87 ### 15.87 ### 75.5 75.5 0.0
2002-Feb-04 Mon 15.87 ### 15.87 15.87 69.3 69.3 ###
2002-Feb-01 Fri 15.8 ### 15.8 15.85 ### ### 1.1
2002-Jan-31 Thu 15.75 15.8 15.75 15.8 ### ### 1.1
2002-Jan-30 Wed 15.75 15.75 15.75 15.75 ### ### 1.1
2002-Jan-29 Tue 15.75 15.75 ### 15.75 ### ### 1.1
2002-Jan-28 Mon 15.75 15.75 15.75 15.75 0 1.1
2002-Jan-25 Fri 15.75 15.75 15.75 15.75 13,555 ### ### ### 1.1
2002-Jan-24 Thu 15.75 15.75 ### ### 2,356 18,553 ### ### 0.0
2002-Jan-23 Wed 15.75 15.75 15.75 15.75 ### ### 1.1
2002-Jan-22 Tue 15.75 15.75 15.75 15.75 2,282 35,941 ### ### 1.1
2002-Jan-21 Mon 15.71 15.73 15.71 15.73 4,120 ### ### ### ###
2002-Jan-18 Fri 15.7 15.71 ### 15.71 71.8 71.8 1.1
2002-Jan-17 Thu 15.7 15.7 15.7 15.7 73.1 73.1 ###
2002-Jan-16 Wed ### ### ### ### ### ### 0.0
2002-Jan-15 Tue ### ### ### ### ### ### 0.0
2002-Jan-14 Mon 15.5 15.5 15.5 15.5 0 1.1
2002-Jan-11 Fri 15.5 15.5 15.5 15.5 0 1.1
2002-Jan-10 Thu 15.5 15.5 15.5 15.5 453 7,021 67.2 67.2 1.1
2002-Jan-09 Wed 15.5 15.5 15.5 15.5 0 1.1
2002-Jan-08 Tue 15.5 15.5 15.5 15.5 0 1.1
2002-Jan-07 Mon 15.5 15.5 15.5 15.5 ### ### 1.1
2002-Jan-04 Fri 15.22 15.22 15.2 15.2 28.5 28.5 1.1
2002-Jan-03 Thu ### 15.2 ### ### 92,626 703,957 ### ### 0.0
2002-Jan-02 Wed ### ### ### ### 115,940 0 21.4 21.4 0.0
2001-Dec-31 Mon ### ### ### ### 0 0.0
2001-Dec-28 Fri ### ### ### ### 0 0.0
2001-Dec-27 Thu ### ### ### ### 0 0.0
2001-Dec-24 Mon ### ### ### ### 0 0.0
2001-Dec-21 Fri ### ### ### ### 0 0.0
2001-Dec-20 Thu ### ### ### ### 73.3 73.3 0.0
2001-Dec-19 Wed ### ### ### ### 0 0.0
2001-Dec-18 Tue ### ### ### ### 0 0.0
2001-Dec-17 Mon ### ### ### ### 355 0 75.0 75.0 0.0
2001-Dec-14 Fri ### ### ### ### 0 0.0
2001-Dec-13 Thu ### ### ### ### ### ### 0.0
2001-Dec-12 Wed ### ### ### ### 0 0.0
2001-Dec-11 Tue ### ### ### ### 71.8 71.8 0.0
2001-Dec-10 Mon ### ### ### ### 70.5 70.5 0.0
2001-Dec-07 Fri ### ### ### ### 0 0.0
2001-Dec-06 Thu ### ### ### ### 1,250 0 75.9 75.9 0.0
2001-Dec-05 Wed 14.85 14.85 14.85 14.85 0 ###
2001-Dec-04 Tue 14.85 14.85 14.85 14.85 0 ###
2001-Dec-03 Mon 14.85 14.85 14.85 14.85 0 ###
2001-Nov-30 Fri 14.85 14.85 14.85 14.85 ### ### ###
2001-Nov-29 Thu 14.8 14.8 14.8 14.8 0 1.1
2001-Nov-28 Wed 14.8 14.8 14.8 14.8 0 1.1
2001-Nov-27 Tue 14.8 14.8 14.8 14.8 841 12,446 72.0 72.0 1.1
2001-Nov-26 Mon 14.5 14.8 14.5 14.8 83.9 83.9 1.1
2001-Nov-23 Fri 14.5 14.5 14.5 14.5 0 1.0
2001-Nov-22 Thu 14.7 14.7 14.5 14.5 ### ### 1.0
2001-Nov-21 Wed 14.75 14.75 14.7 14.7 4,371 ### 31.5 31.5 ###
2001-Nov-20 Tue 14.7 14.72 14.7 14.72 9,840 144,746 ### ### ###
2001-Nov-19 Mon ### ### ### ### 0 0.0
2001-Nov-16 Fri ### ### ### ### ### ### 0.0
2001-Nov-15 Thu ### ### ### ### 0 0.0
2001-Nov-14 Wed ### ### ### ### 1,650 0 67.1 67.1 0.0
2001-Nov-13 Tue ### ### ### ### 350 0 ### ### 0.0
2001-Nov-12 Mon ### ### ### ### 0 0.0
2001-Nov-09 Fri ### ### ### ### 1 0 69.1 69.1 0.0
2001-Nov-08 Thu ### ### ### ### 240 0 65.4 65.4 0.0
2001-Nov-07 Wed 14.7 14.7 ### ### 1,651 ### ### ### 0.0
2001-Nov-06 Tue ### ### ### ### ### ### 0.0
2001-Nov-05 Mon ### ### ### ### 0 0.0
2001-Nov-02 Fri 14.51 ### 14.51 ### 19,171 139,085 ### ### 0.0
2001-Nov-01 Thu 14.5 14.5 14.5 14.5 71.2 71.2 1.0
2001-Oct-31 Wed 14.5 14.5 14.5 14.5 71.9 71.9 1.0
2001-Oct-30 Tue 14.5 14.7 14.5 14.7 80.7 80.7 ###
2001-Oct-29 Mon 14.4 14.48 14.4 14.4 9,180 132,559 70.1 70.1 1.0
2001-Oct-26 Fri 14.2 ### 14.2 ### 78.0 78.0 0.0
2001-Oct-25 Thu 14.5 14.5 14.5 14.5 66.8 66.8 1.0
2001-Oct-24 Wed 14.5 ### 14.5 14.5 ### ### 1.0
2001-Oct-23 Tue ### ### ### ### 1,025 0 ### ### 0.0
2001-Oct-22 Mon ### ### ### ### 72.0 72.0 0.0
2001-Oct-19 Fri 14.2 14.2 14.2 14.2 0 1.0
2001-Oct-18 Thu 14.2 14.2 14.2 14.2 550 ### 77.2 77.2 1.0
2001-Oct-17 Wed 14.2 14.2 14.2 14.2 67.0 67.0 1.0
2001-Oct-16 Tue ### ### ### ### 70.1 70.1 0.0
2001-Oct-15 Mon ### ### ### ### 0 0.0
2001-Oct-12 Fri ### ### ### ### 0 0.0
2001-Oct-11 Thu ### ### ### ### 0 0.0
2001-Oct-10 Wed ### ### ### ### 0 0.0
2001-Oct-09 Tue ### ### ### ### 2,020 0 ### ### 0.0
2001-Oct-08 Mon ### ### ### ### 480 0 ### ### 0.0
2001-Oct-05 Fri ### ### ### ### 3,250 0 ### ### 0.0
2001-Oct-04 Thu ### ### ### ### 0 0.0
2001-Oct-03 Wed ### ### ### ### 0 0.0
2001-Oct-02 Tue ### ### ### ### 0 0.0
2001-Oct-01 Mon ### ### ### ### ### ### 0.0
2001-Sep-28 Fri ### ### 13.75 13.75 1,745 ### 16.5 16.5 1.0
2001-Sep-27 Thu ### ### ### ### 0 0.0
2001-Sep-26 Wed ### ### ### ### 220 0 ### ### 0.0
2001-Sep-25 Tue ### ### ### ### 30.0 30.0 0.0
2001-Sep-24 Mon 14.756 14.756 ### ### 2,770 ### ### ### 0.0
2001-Sep-21 Fri 14.75 14.75 14.75 14.75 0 ###
2001-Sep-20 Thu 14.8 14.8 14.75 14.75 ### ### ###
2001-Sep-19 Wed 16.2 16.2 16.2 16.2 0 1.2
2001-Sep-18 Tue 16.2 16.2 16.2 16.2 0 1.2
2001-Sep-17 Mon 16.2 16.2 16.2 16.2 0 1.2
2001-Sep-14 Fri 16.2 16.2 16.2 16.2 0 1.2
2001-Sep-13 Thu 16.2 16.2 16.2 16.2 71.1 71.1 1.2
2001-Sep-12 Wed ### ### ### ### 0 0.0
2001-Sep-11 Tue 15.85 ### 15.85 ### ### ### 0.0
2001-Sep-10 Mon 16.5 16.5 16.5 16.5 69.4 69.4 1.2
2001-Sep-07 Fri ### ### ### ### 70.7 70.7 0.0
2001-Sep-06 Thu ### ### ### ### 1,245 0 ### ### 0.0
2001-Sep-05 Wed 16.8 16.8 16.8 16.8 0 1.2
2001-Sep-04 Tue 16.8 16.8 16.8 16.8 ### ### 1.2
2001-Sep-03 Mon 16.7 16.7 16.4 16.4 20.8 20.8 ###
2001-Aug-31 Fri ### ### ### ### 0 0.0
2001-Aug-30 Thu ### ### ### ### 0 0.0
2001-Aug-29 Wed ### ### ### ### 0 0.0
2001-Aug-28 Tue 16.85 ### 16.7 ### 80.8 80.8 0.0
2001-Aug-27 Mon ### ### ### ### 70.7 70.7 0.0
2001-Aug-24 Fri ### ### ### ### 0 0.0
2001-Aug-23 Thu ### ### ### ### 1,150 0 88.5 88.5 0.0
2001-Aug-22 Wed ### ### ### ### 73.5 73.5 0.0
2001-Aug-21 Tue ### ### ### ### 20 0 71.7 71.7 0.0
2001-Aug-20 Mon ### ### ### ### 81.0 81.0 0.0
2001-Aug-17 Fri 16.5 16.5 16.5 16.5 0 1.2
2001-Aug-16 Thu 16.5 16.5 16.5 16.5 1,041 17,176 ### ### 1.2
2001-Aug-14 Tue ### ### ### ### 74.7 74.7 0.0
2001-Aug-13 Mon ### ### ### ### 72.9 72.9 0.0
2001-Aug-09 Thu ### 15.71 ### ### 6,279 49,321 28.0 28.0 0.0
2001-Aug-08 Wed ### ### ### ### 3 0 70.5 70.5 0.0
2001-Aug-07 Tue ### 15.5 15.25 15.5 ### ### 1.1
2001-Aug-06 Mon 15.5 ### 15.5 15.5 ### ### 1.1
2001-Aug-03 Fri 15.5 15.8 15.5 15.8 83.5 83.5 1.1
2001-Aug-01 Wed ### ### ### ### 727 0 ### ### 0.0
2001-Jul-31 Tue ### ### ### ### 94.3 94.3 0.0
2001-Jul-26 Thu ### ### ### ### ### ### 0.0
2001-Jul-25 Wed ### ### 15.5 15.5 16.6 16.6 1.1
2001-Jul-24 Tue 15.75 15.75 15.75 15.75 450 7,087 ### ### 1.1
2001-Jul-23 Mon 15.25 15.25 15.25 15.25 0 ###
2001-Jul-20 Fri 15.25 15.25 15.25 15.25 0 ###
2001-Jul-19 Thu 15.25 15.25 15.25 15.25 0 ###
2001-Jul-18 Wed 15.25 15.25 15.25 15.25 0 ###
2001-Jul-17 Tue 15.25 15.25 15.25 15.25 1,650 ### 74.5 74.5 ###
2001-Jul-16 Mon 14.8 14.8 14.8 14.8 0 1.1
2001-Jul-13 Fri 14.7 14.8 14.7 14.8 75.6 75.6 1.1
2001-Jul-12 Thu 14.75 14.75 ### ### 25.0 25.0 0.0
2001-Jul-11 Wed 14.7 14.7 14.7 14.7 0 ###
2001-Jul-10 Tue 14.7 14.7 14.7 14.7 2,057 ### 68.0 68.0 ###
2001-Jul-09 Mon ### ### ### ### 0 0.0
2001-Jul-06 Fri ### ### ### ### 0 0.0
2001-Jul-05 Thu ### ### ### ### 69.3 69.3 0.0
2001-Jul-04 Wed 14.85 14.85 14.4 14.4 1,347 ### 14.7 14.7 1.0
2001-Jul-03 Tue ### ### ### ### 0 0.0
2001-Jul-02 Mon ### ### ### ### 1,042 0 67.8 67.8 0.0
2001-Jun-29 Fri ### ### ### ### 0 0.0
2001-Jun-28 Thu ### ### ### ### 0 0.0
2001-Jun-27 Wed ### ### ### ### 0 0.0
2001-Jun-26 Tue ### ### ### ### 484 0 71.4 71.4 0.0
2001-Jun-25 Mon ### 14.2 ### 14.2 2,875 ### 73.1 73.1 1.0
2001-Jun-22 Fri ### ### ### ### 65.5 65.5 0.0
2001-Jun-21 Thu ### ### ### ### 70.5 70.5 0.0
2001-Jun-20 Wed ### ### ### ### 4,640 0 ### ### 0.0
2001-Jun-19 Tue ### ### ### ### 0 0.0
2001-Jun-18 Mon ### ### ### ### 6,747 0 74.9 74.9 0.0
2001-Jun-15 Fri ### ### ### ### 150 0 ### ### 0.0
2001-Jun-14 Thu 14.2 14.2 14.2 14.2 ### ### 1.0
2001-Jun-13 Wed ### ### ### ### ### ### 0.0
2001-Jun-12 Tue ### ### ### ### 75.5 75.5 0.0
2001-Jun-11 Mon ### ### ### ### 0 0.0
2001-Jun-08 Fri ### ### ### ### 0 0.0
2001-Jun-07 Thu ### ### ### ### 0 0.0
2001-Jun-06 Wed ### ### ### ### ### ### 0.0
2001-Jun-05 Tue 13.78 ### 13.78 ### ### ### 0.0
2001-Jun-04 Mon ### ### ### ### ### ### 0.0
2001-Jun-01 Fri ### ### ### ### 0 0.0
2001-May-31 Thu ### ### ### ### 74.1 74.1 0.0
2001-May-30 Wed 13.8 13.8 ### ### 29.1 29.1 0.0
2001-May-29 Tue 13.5 13.5 13.5 13.5 0 1.0
2001-May-28 Mon 13.5 13.5 13.5 13.5 0 1.0
2001-May-25 Fri 13.75 13.75 13.5 13.5 19.8 19.8 1.0
2001-May-24 Thu 13.5 13.5 13.5 13.5 71.8 71.8 1.0
2001-May-23 Wed 13.49 13.49 13.49 13.49 ### ### ###
2001-May-22 Tue 13.2 13.25 13.2 13.25 ### ### ###
2001-May-21 Mon 13.25 13.25 13.2 13.2 32.6 32.6 0.9
2001-May-18 Fri 13.2 13.2 13.2 13.2 0 0.9
2001-May-17 Thu ### 13.2 ### 13.2 72.3 72.3 0.9
2001-May-16 Wed ### ### ### ### ### ### 0.0
2001-May-15 Tue ### ### ### ### 2,274 0 29.7 29.7 0.0
2001-May-14 Mon ### ### ### ### 80.3 80.3 0.0
2001-May-11 Fri ### ### ### ### 72.5 72.5 0.0
2001-May-10 Thu ### ### ### ### 68.7 68.7 0.0
2001-May-09 Wed 12.82 12.82 12.82 12.82 0 0.9
2001-May-08 Tue 12.82 12.82 12.82 12.82 0 0.9
2001-May-07 Mon 12.85 12.85 12.82 12.82 1,120 14,375 ### ### 0.9
2001-May-04 Fri 12.85 12.85 12.85 12.85 0 0.9
2001-May-03 Thu 12.85 12.85 12.85 12.85 0 0.9
2001-May-02 Wed 12.85 12.85 12.85 12.85 0 0.9
2001-May-01 Tue 12.85 12.85 12.85 12.85 926 ### ### ### 0.9
2001-Apr-30 Mon 12.85 12.85 12.85 12.85 2,420 ### 72.2 72.2 0.9
2001-Apr-27 Fri 12.85 12.85 12.8 12.8 31.6 31.6 0.9
2001-Apr-26 Thu 12.85 12.85 12.85 12.85 70.3 70.3 0.9
2001-Apr-25 Wed 12.85 12.85 12.85 12.85 0 0.9
2001-Apr-24 Tue 12.85 12.85 12.85 12.85 1,554 ### ### ### 0.9
2001-Apr-23 Mon 12.85 12.85 12.85 12.85 0 0.9
2001-Apr-20 Fri 12.85 12.85 12.85 12.85 0 0.9
2001-Apr-19 Thu 12.85 12.85 12.85 12.85 446 ### ### ### 0.9
2001-Apr-18 Wed 12.8 12.85 12.8 12.85 68.2 68.2 0.9
2001-Apr-17 Tue 12.8 12.8 12.7 12.7 2,356 ### 31.6 31.6 0.9
2001-Apr-16 Mon 12.85 12.85 12.85 12.85 0 0.9
2001-Apr-13 Fri 12.85 12.85 12.85 12.85 0 0.9
2001-Apr-12 Thu 12.84 12.85 12.84 12.85 66.4 66.4 0.9
2001-Apr-11 Wed 12.84 12.84 12.84 12.84 ### ### 0.9
2001-Apr-10 Tue 12.8 12.8 12.8 12.8 ### ### 0.9
2001-Apr-09 Mon 12.8 12.8 12.8 12.8 0 0.9
2001-Apr-06 Fri 12.8 12.8 12.8 12.8 72.8 72.8 0.9
2001-Apr-05 Thu 12.8 12.8 12.8 12.8 ### ### 0.9
2001-Apr-04 Wed ### ### ### ### 0 0.0
2001-Apr-03 Tue ### ### ### ### 73.6 73.6 0.0
2001-Apr-02 Mon 12.5 12.5 12.5 12.5 68.2 68.2 0.9
2001-Mar-30 Fri 12.5 12.5 12.5 12.5 40 ### ### ### 0.9
2001-Mar-29 Thu 12.85 12.85 12.5 12.5 14.6 14.6 0.9
2001-Mar-28 Wed 12.85 12.85 12.85 12.85 943 ### 72.4 72.4 0.9
2001-Mar-23 Fri 12.85 12.85 12.85 12.85 75.5 75.5 0.9
2001-Mar-20 Tue ### ### ### ### 69.0 69.0 0.0
2001-Mar-15 Thu 12.75 13.49 12.75 13.49 2,240 29,388 96.3 96.3 ###
2001-Mar-14 Wed 12.75 12.75 12.75 12.75 ### ### ###
2001-Mar-13 Tue 12.75 12.75 12.75 12.75 76.8 76.8 ###
2001-Mar-08 Thu ### ### ### ### ### ### 0.0
2001-Mar-05 Mon 12.5 12.5 12.4 12.4 29.9 29.9 0.9
2001-Mar-01 Thu 12.5 ### 12.5 ### 75.1 75.1 0.0
2001-Feb-28 Wed ### 12.5 ### 12.5 10,247 64,043 ### ### 0.9
2001-Feb-26 Mon ### ### ### ### 680 0 72.9 72.9 0.0
2001-Feb-22 Thu 12.4 12.5 12.4 12.5 76.0 76.0 0.9
2001-Feb-19 Mon 12.4 12.4 12.4 12.4 77.3 77.3 0.9
2001-Feb-16 Fri 12.4 12.4 12.4 12.4 23,189 287,543 72.4 72.4 0.9
2001-Feb-13 Tue ### 12.4 ### ### ### ### 0.0
2001-Feb-12 Mon ### ### ### ### 31.5 31.5 0.0
2001-Feb-07 Wed 12.4 12.4 12.4 12.4 76.7 76.7 0.9
2001-Feb-06 Tue 12.4 12.4 12.4 12.4 71.5 71.5 0.9
2001-Feb-05 Mon 12.4 12.4 12.4 12.4 ### ### 0.9
2001-Feb-02 Fri ### ### ### ### 75.1 75.1 0.0
2001-Feb-01 Thu 12.4 12.4 ### ### 28.6 28.6 0.0
2001-Jan-25 Thu 12.2 12.21 12.2 12.21 69.1 69.1 0.9
2001-Jan-24 Wed ### ### ### ### 2,040 0 ### ### 0.0
2001-Jan-15 Mon ### ### ### ### 250 0 ### ### 0.0
2001-Jan-12 Fri 12.4 12.4 ### ### 1,770 10,974 16.3 16.3 0.0
2001-Jan-10 Wed 12.5 12.5 12.5 12.5 ### ### 0.9
2001-Jan-09 Tue 12.4 12.4 12.4 12.4 74.4 74.4 0.9
2001-Jan-05 Fri 12.5 12.5 12.45 12.45 ### ### ###
2001-Jan-01 Mon 12.45 12.45 12.45 12.45 ### ### ###
2000-Dec-29 Fri 12.45 12.45 12.45 12.45 ### ### ###
2000-Dec-28 Thu 12.4 12.4 12.4 12.4 73.0 73.0 0.9
2000-Dec-26 Tue 12.2 12.2 ### ### 24.3 24.3 0.0
2000-Dec-25 Mon 12.2 12.2 ### ### 24.3 24.3 0.0
2000-Dec-22 Fri 12.2 12.2 ### ### 24.3 24.3 0.0
2000-Dec-21 Thu 12.2 12.2 12.2 12.2 74.5 74.5 ###
2000-Dec-20 Wed 12.2 ### 12.2 12.2 77.8 77.8 ###
2000-Dec-19 Tue 12.4 12.45 12.4 12.45 75.4 75.4 ###
2000-Dec-18 Mon ### ### ### ### 74.6 74.6 0.0
2000-Dec-15 Fri ### ### ### ### 17,580 0 80.1 80.1 0.0
2000-Dec-14 Thu 12.2 ### 12.2 ### 5,620 34,282 75.4 75.4 0.0
2000-Dec-12 Tue 12.2 ### 12.2 ### 755 ### ### ### 0.0
2000-Dec-11 Mon ### 12.2 ### 12.2 2,981 18,184 70.7 70.7 ###
2000-Dec-08 Fri 12.2 ### 12.2 ### 1,585 ### ### ### 0.0
2000-Dec-06 Wed 12.25 12.25 12.2 12.2 2,157 ### 42.5 42.5 ###
2000-Dec-05 Tue 12.2 12.2 12.2 12.2 ### ### ###
2000-Dec-04 Mon 12.2 12.2 12.2 12.2 254 ### 72.1 72.1 ###
2000-Nov-30 Thu 12.2 12.2 ### ### ### ### 0.0
2000-Nov-29 Wed 12.2 12.2 12.2 12.2 823 10,040 ### ### ###
2000-Nov-28 Tue ### ### ### ### 76.2 76.2 0.0
2000-Nov-24 Fri ### ### ### ### 2,486 0 ### ### 0.0
2000-Nov-23 Thu ### ### ### ### 74.9 74.9 0.0
2000-Nov-20 Mon ### ### ### ### 754 0 75.4 75.4 0.0
2000-Nov-17 Fri ### ### ### ### ### ### 0.0
2000-Nov-16 Thu 12.25 ### 12.25 ### 784 ### ### ### 0.0
2000-Nov-15 Wed ### ### ### ### 69.2 69.2 0.0
2000-Nov-13 Mon ### ### ### ### 1,220 0 ### ### 0.0
2000-Nov-10 Fri ### ### ### ### ### ### 0.0
2000-Nov-09 Thu ### ### ### ### 66.9 66.9 0.0
2000-Nov-08 Wed 11.85 11.85 11.85 11.85 671 7,951 ### ### ###
2000-Nov-07 Tue ### ### 11.8 11.8 4,376 ### 21.9 21.9 0.8
2000-Nov-06 Mon ### ### ### ### ### ### 0.0
2000-Nov-03 Fri ### ### ### ### 225 0 ### ### 0.0
2000-Nov-02 Thu ### ### ### ### 575 0 67.0 67.0 0.0
2000-Nov-01 Wed ### ### ### ### 745 0 ### ### 0.0
2000-Oct-31 Tue ### ### ### ### 3,355 0 ### ### 0.0
2000-Oct-30 Mon 12.2 ### 12.2 ### ### ### 0.0
2000-Oct-26 Thu 12.2 12.2 ### 12.2 2,420 ### ### ### ###
2000-Oct-25 Wed 11.7 11.7 11.7 11.7 6,357 74,376 ### ### 0.8
2000-Oct-19 Thu 12.2 12.2 12.2 12.2 ### ### ###
2000-Oct-16 Mon 12.2 12.2 12.2 12.2 287 ### 66.4 66.4 ###
2000-Oct-13 Fri ### 12.2 ### 12.2 ### ### ###
2000-Oct-11 Wed ### ### ### ### 71.8 71.8 0.0
2000-Oct-10 Tue ### ### ### ### 74.2 74.2 0.0
2000-Oct-02 Mon ### ### ### ### ### ### 0.0
2000-Sep-29 Fri 12.25 12.25 12.25 12.25 64.1 64.1 0.9
2000-Sep-22 Fri 12.7 12.7 12.7 12.7 155 ### 83.9 83.9 0.9
2000-Sep-19 Tue 12.75 12.75 12.75 12.75 2,170 ### ### ### ###
2000-Sep-18 Mon ### ### ### ### ### ### 0.0
2000-Sep-15 Fri ### ### ### ### 70.3 70.3 0.0
2000-Sep-14 Thu ### ### ### ### ### ### 0.0
2000-Sep-13 Wed ### ### 12.5 12.5 ### ### 0.9
2000-Sep-12 Tue ### ### ### ### 75.9 75.9 0.0
2000-Sep-11 Mon 12.4 12.5 12.4 12.5 ### ### 0.9
2000-Sep-08 Fri 12.4 12.45 12.4 12.45 71.1 71.1 ###
2000-Sep-06 Wed 12.5 12.5 12.5 12.5 77.8 77.8 0.9
2000-Sep-05 Tue 12.5 12.5 12.5 12.5 73.3 73.3 0.9
2000-Sep-04 Mon ### ### ### ### ### ### 0.0
2000-Aug-28 Mon ### ### ### ### 385 0 74.7 74.7 0.0
2000-Aug-24 Thu 12.26 ### 12.26 ### 73.1 73.1 0.0
2000-Aug-23 Wed 12.5 12.5 ### ### 4,083 ### ### ### 0.0
2000-Aug-18 Fri ### ### ### ### 1,380 0 70.2 70.2 0.0
2000-Aug-16 Wed 12.5 12.5 12.5 12.5 320 ### ### ### 0.9
2000-Aug-15 Tue 12.22 12.22 12.21 12.22 73.2 73.2 0.9
2000-Aug-14 Mon ### ### ### ### 220 0 ### ### 0.0
2000-Aug-07 Mon ### ### ### ### 4,442 0 ### ### 0.0
2000-Aug-04 Fri 12.4 12.4 ### ### 2,548 ### 31.2 31.2 0.0
2000-Aug-03 Thu 12.4 12.4 12.4 12.4 ### ### 0.9
2000-Aug-02 Wed 12.4 12.4 12.4 12.4 ### ### 0.9
2000-Jul-28 Fri ### ### ### ### 73.7 73.7 0.0
2000-Jul-27 Thu 12.25 12.25 12.25 12.25 76.0 76.0 0.9
2000-Jul-25 Tue 12.25 12.25 12.25 12.25 380 4,655 ### ### 0.9
2000-Jul-20 Thu 12.25 12.25 12.25 12.25 ### ### 0.9
2000-Jul-18 Tue 12.25 12.25 12.25 12.25 5,720 70,070 70.5 70.5 0.9
2000-Jul-17 Mon 12.25 12.25 12.25 12.25 ### ### 0.9
2000-Jul-13 Thu ### ### ### ### 33.6 33.6 0.0
2000-Jul-12 Wed ### ### ### ### 740 0 ### ### 0.0
2000-Jul-07 Fri ### ### ### ### ### ### 0.0
2000-Jul-03 Mon ### ### ### ### ### ### 0.0
2000-Jun-30 Fri ### ### ### ### 55.5 55.5 0.0
2000-Jun-26 Mon ### ### ### ### ### ### 0.0
2000-Jun-23 Fri ### ### ### ### 1,275 0 63.3 63.3 0.0
2000-Jun-22 Thu ### ### ### ### 66.8 66.8 0.0
2000-Jun-21 Wed ### ### ### ### 71.1 71.1 0.0
2000-Jun-20 Tue ### ### ### ### 250 0 ### ### 0.0
2000-Jun-15 Thu ### ### ### ### 840 0 ### ### 0.0
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-08 Thu ### ### ### ### 64.8 64.8 0.0
2000-Jun-02 Fri 11.75 11.75 11.75 11.75 ### ### ###
2000-Jun-01 Thu 11.75 11.75 11.75 11.75 69.3 69.3 ###
2000-May-26 Fri 11.8 11.8 11.75 11.75 1,240 ### 34.1 34.1 ###
2000-May-24 Wed 11.7 11.7 11.5 11.5 ### ### ###
2000-May-23 Tue 11.8 11.8 11.8 11.8 68.7 68.7 0.8
2000-May-22 Mon 11.8 11.8 ### ### ### ### 0.0
2000-May-18 Thu 11.7 11.8 11.7 11.8 77.6 77.6 0.8
2000-May-17 Wed 11.7 11.7 11.7 11.7 14,550 ### ### ### 0.8
2000-May-16 Tue 11.7 11.7 11.55 11.55 ### ### 0.8
2000-May-15 Mon ### ### ### ### 76.2 76.2 0.0
2000-May-12 Fri ### ### ### ### 12,920 0 ### ### 0.0
2000-May-10 Wed 11.8 11.8 11.8 11.8 1,980 ### ### ### 0.8
2000-May-09 Tue 11.8 11.8 11.8 11.8 770 9,086 77.6 77.6 0.8
2000-May-08 Mon 11.8 11.8 11.8 11.8 1,387 ### ### ### 0.8
2000-May-05 Fri 11.8 11.8 11.8 11.8 59.1 59.1 0.8
2000-May-04 Thu 11.8 11.8 11.8 11.8 ### ### 0.8
2000-May-02 Tue 11.8 11.8 11.8 11.8 ### ### 0.8
2000-Apr-26 Wed 11.75 11.75 11.75 11.75 150 ### 73.5 73.5 ###
2000-Apr-25 Tue 11.75 11.75 11.75 11.75 0 ###
2000-Apr-24 Mon 11.75 11.75 11.75 11.75 0 ###
2000-Apr-21 Fri 11.75 11.75 11.75 11.75 0 ###
2000-Apr-19 Wed 11.75 11.75 11.75 11.75 550 ### ### ### ###
2000-Apr-17 Mon 11.5 ### 11.5 11.5 73.4 73.4 ###
2000-Apr-11 Tue 12.2 12.2 ### ### ### ### 0.0
2000-Apr-07 Fri ### ### ### ### 66.3 66.3 0.0
2000-Apr-06 Thu ### ### ### ### 1,980 0 58.3 58.3 0.0
2000-Apr-05 Wed ### ### ### ### 1,142 0 87.7 87.7 0.0
2000-Apr-03 Mon ### ### ### ### ### ### 0.0
2000-Mar-30 Thu 11.85 11.85 11.85 11.85 1,187 ### ### ### ###
2000-Mar-29 Wed 11.8 11.85 11.8 11.85 ### ### ###
2000-Mar-24 Fri 11.85 11.85 11.85 11.85 68.0 68.0 ###
2000-Mar-23 Thu 11.8 11.85 11.8 11.85 69.9 69.9 ###
2000-Mar-22 Wed 11.8 11.8 11.8 11.8 1,224 14,443 ### ### 0.8
2000-Mar-17 Fri 11.8 11.85 11.8 11.85 ### ### ###
2000-Mar-13 Mon 11.8 11.8 11.8 11.8 3,250 38,350 67.4 67.4 0.8
2000-Mar-10 Fri 11.8 11.8 11.8 11.8 ### ### 0.8
2000-Mar-08 Wed 11.55 11.85 11.55 11.85 2,820 ### 81.1 81.1 ###
2000-Mar-07 Tue ### ### ### ### 23.5 23.5 0.0
2000-Mar-02 Thu ### ### ### ### 550 0 72.3 72.3 0.0
2000-Feb-29 Tue 11.85 11.85 11.85 11.85 121 ### 68.6 68.6 ###
2000-Feb-28 Mon ### 11.8 ### 11.8 2,371 13,988 ### ### 0.8
2000-Feb-25 Fri 11.8 11.8 11.8 11.8 70.5 70.5 0.8
2000-Feb-24 Thu 11.8 11.8 11.8 11.8 ### ### 0.8
2000-Feb-22 Tue 11.82 11.82 11.8 11.8 920 ### 45.4 45.4 0.8
2000-Feb-15 Tue 11.8 11.8 11.8 11.8 64.5 64.5 0.8
2000-Feb-14 Mon ### ### ### ### 8 0 68.1 68.1 0.0
2000-Feb-11 Fri ### ### ### ### 880 0 ### ### 0.0
2000-Feb-08 Tue ### ### ### ### ### ### 0.0
2000-Feb-07 Mon ### ### ### ### ### ### 0.0
2000-Feb-04 Fri ### ### ### ### 67.0 67.0 0.0
2000-Feb-02 Wed ### ### ### ### 2,240 0 ### ### 0.0
2000-Jan-31 Mon ### ### ### ### 64.7 64.7 0.0
2000-Jan-28 Fri ### ### ### ### ### ### 0.0
2000-Jan-27 Thu ### ### ### ### 65.1 65.1 0.0
2000-Jan-25 Tue ### ### ### ### 66.6 66.6 0.0
2000-Jan-24 Mon ### ### ### ### ### ### 0.0
2000-Jan-20 Thu ### ### ### ### 320 0 ### ### 0.0
2000-Jan-18 Tue ### ### ### ### 750 0 68.5 68.5 0.0
2000-Jan-11 Tue ### ### ### ### ### ### 0.0
2000-Jan-10 Mon ### ### ### ### 1,450 0 68.4 68.4 0.0
2000-Jan-07 Fri ### ### ### ### ### ### 0.0
2000-Jan-06 Thu ### ### ### ### 71.9 71.9 0.0
2000-Jan-05 Wed ### ### ### ### ### ### 0.0
2000-Jan-04 Tue ### ### ### ### 5,044 0 70.4 70.4 0.0
1999-Dec-31 Fri ### ### ### ### 63.7 63.7 0.0
1999-Dec-30 Thu ### ### ### ### 63.7 63.7 0.0
1999-Dec-29 Wed ### ### ### ### 72.1 72.1 0.0
1999-Dec-28 Tue ### ### ### ### ### ### 0.0
1999-Dec-27 Mon ### ### ### ### ### ### 0.0
1999-Dec-24 Fri ### ### ### ### ### ### 0.0
1999-Dec-22 Wed ### ### ### ### ### ### 0.0
1999-Dec-21 Tue ### ### ### ### 7,221 0 78.7 78.7 0.0
1999-Dec-20 Mon ### ### ### ### 68.3 68.3 0.0
1999-Dec-15 Wed ### ### ### ### 68.6 68.6 0.0
1999-Dec-13 Mon 12.2 12.2 ### ### ### ### 0.0
1999-Dec-08 Wed ### ### ### ### 975 0 ### ### 0.0
1999-Dec-07 Tue ### ### ### ### ### ### 0.0
1999-Dec-06 Mon ### ### ### ### 2,255 0 78.6 78.6 0.0
1999-Dec-03 Fri ### ### ### ### ### ### 0.0
1999-Dec-02 Thu ### ### ### ### 1,980 0 68.2 68.2 0.0
1999-Dec-01 Wed ### ### ### ### 6 0 ### ### 0.0
1999-Nov-29 Mon ### ### ### ### ### ### 0.0
1999-Nov-26 Fri ### ### ### ### 66.2 66.2 0.0
1999-Nov-25 Thu ### ### ### ### ### ### 0.0
1999-Nov-24 Wed ### ### ### ### ### ### 0.0
1999-Nov-23 Tue ### ### ### ### 2,573 0 69.3 69.3 0.0
1999-Nov-22 Mon ### ### ### ### ### ### 0.0
1999-Nov-19 Fri ### ### ### ### 650 0 68.9 68.9 0.0
1999-Nov-18 Thu ### ### ### ### 2,450 0 66.3 66.3 0.0
1999-Nov-12 Fri ### ### ### ### 23.5 23.5 0.0
1999-Nov-10 Wed ### ### ### ### ### ### 0.0
1999-Nov-08 Mon ### ### ### ### 76.8 76.8 0.0
1999-Nov-04 Thu ### ### ### ### 1,050 0 72.2 72.2 0.0
1999-Nov-02 Tue ### ### ### ### ### ### 0.0
1999-Nov-01 Mon ### ### ### ### ### ### 0.0
1999-Oct-29 Fri 12.077 12.077 12.077 12.077 ### ### 0.9
1999-Oct-25 Mon ### ### ### ### 780 0 ### ### 0.0
1999-Oct-22 Fri ### ### ### ### 70 0 68.1 68.1 0.0
1999-Oct-21 Thu ### ### ### ### 33.1 33.1 0.0
1999-Oct-15 Fri ### ### ### ### 3,623 0 ### ### 0.0
1999-Oct-14 Thu ### ### ### ### 377 0 ### ### 0.0
1999-Oct-13 Wed ### ### ### ### ### ### 0.0
1999-Oct-12 Tue ### ### ### ### ### ### 0.0
1999-Oct-08 Fri ### ### ### ### 1,050 0 ### ### 0.0
1999-Oct-07 Thu ### ### ### ### 740 0 70.4 70.4 0.0
1999-Oct-06 Wed ### ### ### ### 50 0 ### ### 0.0
1999-Sep-20 Mon ### ### ### ### 82.7 82.7 0.0
1999-Sep-17 Fri ### ### ### ### ### ### 0.0
1999-Sep-16 Thu ### ### ### ### ### ### 0.0
1999-Sep-15 Wed ### ### ### ### ### ### 0.0
1999-Sep-13 Mon ### ### ### ### 74.1 74.1 0.0
1999-Sep-10 Fri ### ### ### ### 4,285 0 70.5 70.5 0.0
1999-Sep-09 Thu ### ### ### ### 67.2 67.2 0.0
1999-Sep-08 Wed ### ### ### ### 74.0 74.0 0.0
1999-Sep-07 Tue ### ### ### ### ### ### 0.0
1999-Sep-06 Mon ### ### ### ### ### ### 0.0
1999-Sep-03 Fri ### ### ### ### ### ### 0.0
1999-Sep-02 Thu ### ### ### ### 72.0 72.0 0.0
1999-Sep-01 Wed ### ### ### ### ### ### 0.0
1999-Aug-31 Tue ### ### ### ### 74.2 74.2 0.0
1999-Aug-30 Mon ### ### ### ### 74.9 74.9 0.0
1999-Aug-27 Fri ### ### ### ### ### ### 0.0
1999-Aug-26 Thu ### ### ### ### ### ### 0.0
1999-Aug-25 Wed ### ### ### ### ### ### 0.0
1999-Aug-24 Tue ### ### ### ### ### ### 0.0
1999-Aug-23 Mon 11.85 11.85 11.85 11.85 40,585 ### ### ### ###
1999-Aug-20 Fri 11.85 11.86 11.85 11.85 ### ### ###
1999-Aug-19 Thu 11.8 11.85 11.79 11.85 19,124 226,045 73.0 73.0 ###
1999-Aug-18 Wed 11.8 11.8 11.8 11.8 67.2 67.2 0.8
1999-Aug-17 Tue ### ### 11.85 11.85 39.7 39.7 ###
1999-Aug-16 Mon ### ### ### ### ### ### 0.0
1999-Aug-12 Thu ### ### ### ### 67.8 67.8 0.0
1999-Aug-10 Tue 11.85 ### 11.85 ### 81.9 81.9 0.0
1999-Jul-30 Fri 11.7 11.7 11.7 11.7 69.5 69.5 0.8
1999-Jul-29 Thu 11.8 11.8 11.8 11.8 ### ### 0.8
1999-Jul-27 Tue 11.8 11.8 11.8 11.8 ### ### 0.8
1999-Jul-23 Fri 11.8 11.8 11.8 11.8 3,470 40,946 ### ### 0.8
1999-Jul-22 Thu ### ### ### ### 68.8 68.8 0.0
1999-Jul-21 Wed 11.8 11.8 11.8 11.8 72.3 72.3 0.8
1999-Jul-20 Tue 11.8 11.8 11.8 11.8 ### ### 0.8
1999-Jul-19 Mon 11.8 11.8 11.8 11.8 14,270 168,386 65.9 65.9 0.8
1999-Jul-16 Fri 11.8 11.8 11.8 11.8 11,750 138,650 76.4 76.4 0.8
1999-Jul-15 Thu 11.8 11.8 11.8 11.8 8,150 96,170 68.8 68.8 0.8
1999-Jul-14 Wed 11.77 11.8 11.77 11.8 2,420 ### 72.8 72.8 0.8
1999-Jul-13 Tue 11.775 11.775 11.77 11.77 380 4,473 32.2 32.2 ###
1999-Jul-12 Mon ### ### 11.8 11.8 18.7 18.7 0.8
1999-Jul-07 Wed 11.8 11.8 11.8 11.8 2,720 ### 73.0 73.0 0.8
1999-Jul-06 Tue ### ### ### ### 1,650 0 ### ### 0.0
1999-Jul-05 Mon ### ### ### ### ### ### 0.0
1999-Jul-02 Fri ### ### ### ### 520 0 ### ### 0.0
1999-Jun-30 Wed ### ### ### ### 2,750 0 ### ### 0.0
1999-Jun-29 Tue ### ### ### ### ### ### 0.0
1999-Jun-25 Fri ### ### ### ### 2,140 0 29.6 29.6 0.0
1999-Jun-24 Thu ### ### ### ### 34.3 34.3 0.0
1999-Jun-21 Mon ### ### ### ### 11,250 0 ### ### 0.0
1999-Jun-18 Fri ### ### ### ### ### ### 0.0
1999-Jun-17 Thu 11.8 ### 11.8 ### 74.5 74.5 0.0
1999-Jun-08 Tue 11.7 11.7 11.7 11.7 68.7 68.7 0.8
1999-Jun-04 Fri ### ### ### ### 2,140 0 71.6 71.6 0.0
1999-Jun-01 Tue 11.7 11.7 11.7 11.7 ### ### 0.8
1999-May-31 Mon 11.7 11.7 11.7 11.7 850 9,945 74.2 74.2 0.8
1999-May-28 Fri ### ### ### ### 70.2 70.2 0.0
1999-May-24 Mon 11.8 11.8 11.8 11.8 1,350 ### 74.7 74.7 0.8
1999-May-21 Fri 11.8 11.8 11.8 11.8 1,056 ### ### ### 0.8
1999-May-19 Wed 11.75 11.75 11.75 11.75 ### ### ###
1999-May-17 Mon 11.8 11.8 11.75 11.75 ### ### ###
1999-May-14 Fri 11.8 11.8 11.8 11.8 67.0 67.0 0.8
1999-May-12 Wed ### ### ### ### 67.3 67.3 0.0
1999-May-11 Tue 11.55 11.55 11.55 11.55 ### ### 0.8
1999-May-07 Fri ### ### ### ### ### ### 0.0
1999-May-06 Thu ### ### ### ### 33.4 33.4 0.0
1999-May-05 Wed 12.25 12.25 12.25 12.25 2,150 ### 76.2 76.2 0.9
1999-May-04 Tue 12.25 12.25 12.25 12.25 ### ### 0.9
1999-Apr-29 Thu ### ### ### ### 1,355 0 71.7 71.7 0.0
1999-Apr-28 Wed ### ### ### ### 81.3 81.3 0.0
1999-Apr-26 Mon ### ### ### ### ### ### 0.0
1999-Apr-23 Fri ### ### ### ### 25 0 73.9 73.9 0.0
1999-Apr-22 Thu ### ### ### ### 1,220 0 ### ### 0.0
1999-Apr-15 Thu ### ### ### ### ### ### 0.0
1999-Apr-14 Wed ### ### ### ### 3,840 0 76.7 76.7 0.0
1999-Apr-09 Fri 11.41 11.5 11.41 11.5 1,155 ### 72.6 72.6 ###
1999-Apr-08 Thu 11.41 11.41 11.41 11.41 ### ### ###
1999-Mar-31 Wed 11.5 11.5 11.4 11.4 27.4 27.4 0.8
1999-Mar-30 Tue 11.5 11.5 11.5 11.5 1,746 20,079 ### ### ###
1999-Mar-29 Mon 11.28 ### 11.28 11.28 73.2 73.2 0.8
1999-Mar-26 Fri ### ### ### ### 69.6 69.6 0.0
1999-Mar-25 Thu 11.26 11.26 11.26 11.26 69.0 69.0 0.8
1999-Mar-24 Wed 11.22 11.22 11.22 11.22 75.3 75.3 ###
1999-Mar-22 Mon 11.22 11.22 11.22 11.22 970 10,883 ### ### ###
1999-Mar-18 Thu 11.22 11.22 11.22 11.22 74.7 74.7 ###
1999-Mar-15 Mon 11.22 11.22 11.22 11.22 250 ### ### ### ###
1999-Mar-09 Tue 11.21 11.21 11.2 11.2 1,550 ### 35.6 35.6 0.8
1999-Mar-08 Mon 11.2 11.2 11.2 11.2 454 5,084 ### ### 0.8
1999-Mar-05 Fri 11.2 11.2 11.2 11.2 846 9,475 70.8 70.8 0.8
1999-Mar-04 Thu 11.2 11.2 11.2 11.2 3,454 38,684 77.2 77.2 0.8
1999-Mar-03 Wed 11.2 11.2 11.2 11.2 2,640 ### ### ### 0.8
1999-Mar-02 Tue 11.2 11.2 11.2 11.2 2,150 24,080 76.8 76.8 0.8
1999-Mar-01 Mon 11.5 11.5 11.5 11.5 18,050 207,575 70.5 70.5 ###
1999-Feb-26 Fri 11.5 11.5 11.5 11.5 31,470 ### 73.8 73.8 ###
1999-Feb-25 Thu 11.5 11.5 11.5 11.5 ### ### ###
1999-Feb-24 Wed 11.5 11.5 11.5 11.5 110,285 1,268,277 72.3 72.3 ###
1999-Feb-23 Tue 11.5 11.5 11.5 11.5 18,950 217,925 ### ### ###
1999-Feb-22 Mon 11.5 11.5 11.5 11.5 25 287 ### ### ###
1999-Feb-19 Fri 11.4 11.5 11.4 11.5 13,875 ### 71.8 71.8 ###
1999-Feb-16 Tue 11.2 11.2 11.2 11.2 1,320 14,783 72.3 72.3 0.8
1999-Feb-15 Mon ### ### ### ### ### ### 0.0
1999-Feb-12 Fri ### ### ### ### 70.6 70.6 0.0
1999-Feb-10 Wed 10.75 10.75 10.75 10.75 780 8,385 ### ### 0.8
1999-Feb-05 Fri ### ### ### ### 73.8 73.8 0.0
1999-Feb-04 Thu 11.2 11.5 11.2 11.2 ### ### 0.8
1999-Feb-03 Wed 11.2 11.2 11.2 11.2 3,976 ### 69.7 69.7 0.8
1999-Feb-02 Tue 11.2 11.2 11.2 11.2 75.8 75.8 0.8
1999-Feb-01 Mon 11.2 11.2 11.2 11.2 ### ### 0.8
1999-Jan-29 Fri 11.2 11.2 11.2 11.2 67.9 67.9 0.8
1999-Jan-28 Thu 11.2 11.2 11.2 11.2 ### ### 0.8
1999-Jan-27 Wed 11.2 11.22 11.2 11.2 ### ### 0.8
1999-Jan-25 Mon 11.2 11.2 ### 11.2 2,150 12,040 77.5 77.5 0.8
1999-Jan-21 Thu ### ### 10.75 10.75 ### ### 0.8
1999-Jan-19 Tue 11.5 11.5 11.5 11.5 ### ### ###
1999-Jan-15 Fri ### ### ### ### ### ### 0.0
1999-Jan-14 Thu ### ### ### ### 75.3 75.3 0.0
1999-Jan-13 Wed ### ### ### ### 76.5 76.5 0.0
1999-Jan-12 Tue ### ### ### ### 15,250 0 69.1 69.1 0.0
1999-Jan-08 Fri ### ### ### ### ### ### 0.0
1999-Jan-05 Tue ### ### ### ### 4,150 0 75.0 75.0 0.0
1999-Jan-04 Mon ### ### ### ### 67.9 67.9 0.0
1998-Dec-29 Tue ### ### ### ### ### ### 0.0
1998-Dec-21 Mon ### ### ### ### 2,750 0 75.6 75.6 0.0
1998-Dec-11 Fri ### ### ### ### ### ### 0.0
1998-Dec-07 Mon ### ### ### ### 1,750 0 74.6 74.6 0.0
1998-Dec-04 Fri ### ### ### ### 1,050 0 23.4 23.4 0.0
1998-Dec-03 Thu ### ### ### ### ### ### 0.0
1998-Nov-30 Mon ### ### ### ### 72.4 72.4 0.0
1998-Nov-27 Fri ### ### ### ### ### ### 0.0
1998-Nov-26 Thu ### ### ### ### ### ### 0.0
1998-Nov-25 Wed ### ### ### ### 9,880 0 ### ### 0.0
1998-Nov-24 Tue 11.2 11.2 ### ### 7,920 44,352 22.1 22.1 0.0
1998-Nov-20 Fri 10.8 11.2 10.8 11.2 94.3 94.3 0.8
1998-Nov-19 Thu ### ### 10.8 10.8 ### ### ###
1998-Nov-18 Wed ### ### 11.2 11.2 840 ### 24.2 24.2 0.8
1998-Nov-16 Mon ### ### ### ### ### ### 0.0
1998-Nov-13 Fri ### ### ### ### ### ### 0.0
1998-Nov-12 Thu ### ### ### ### 77.9 77.9 0.0
1998-Nov-10 Tue ### ### ### ### ### ### 0.0
1998-Nov-09 Mon 10.8 ### 10.8 ### 83.2 83.2 0.0
1998-Nov-06 Fri ### ### ### ### 66.0 66.0 0.0
1998-Nov-05 Thu ### ### ### ### ### ### 0.0
1998-Nov-03 Tue 10.5 10.5 10.5 10.5 ### ### 0.8
1998-Nov-02 Mon 10.4 ### 10.4 ### 84.5 84.5 0.0
1998-Oct-29 Thu ### ### ### ### ### ### 0.0
1998-Oct-26 Mon 10.4 10.4 10.4 10.4 150 ### 69.9 69.9 0.7
1998-Oct-23 Fri ### ### ### ### 80.1 80.1 0.0
1998-Oct-22 Thu ### ### ### ### ### ### 0.0
1998-Oct-21 Wed 10.381 10.4 ### 10.4 ### ### 0.7
1998-Oct-20 Tue ### ### ### ### 78.4 78.4 0.0
1998-Oct-19 Mon 10.25 10.25 10.25 10.25 78.5 78.5 0.7
1998-Oct-16 Fri 10.2 10.2 10.2 10.2 49 ### ### ### 0.7
1998-Oct-15 Thu 10.2 10.2 10.2 10.2 ### ### 0.7
1998-Oct-14 Wed 10.25 10.25 10.2 10.2 10,482 107,178 33.0 33.0 0.7
1998-Oct-12 Mon 10.25 10.25 10.25 10.25 77.1 77.1 0.7
1998-Oct-09 Fri 10.45 10.45 10.4 10.4 ### ### 0.7
1998-Oct-08 Thu 10.5 10.5 10.45 10.45 1,245 13,041 29.6 29.6 ###
1998-Oct-02 Fri 10.5 10.5 10.5 10.5 68.1 68.1 0.8
1998-Oct-01 Thu 10.5 10.5 10.5 10.5 70.9 70.9 0.8
1998-Sep-25 Fri 10.5 10.5 10.5 10.5 1,850 19,425 76.8 76.8 0.8
1998-Sep-23 Wed 10.4 10.4 10.4 10.4 63.9 63.9 0.7
1998-Sep-22 Tue 10.51 10.51 10.5 10.5 ### ### 0.8
1998-Sep-21 Mon 10.45 10.45 10.45 10.45 ### ### ###
1998-Sep-11 Fri 10.75 10.75 10.75 10.75 83.7 83.7 0.8
1998-Sep-09 Wed ### ### ### ### ### ### 0.0
1998-Sep-07 Mon 10.8 10.8 10.8 10.8 2,350 25,380 57.1 57.1 ###
1998-Sep-04 Fri 10.8 10.8 10.8 10.8 70.6 70.6 ###
1998-Sep-02 Wed ### ### ### ### 69.9 69.9 0.0
1998-Sep-01 Tue ### ### ### ### ### ### 0.0
1998-Aug-28 Fri 10.8 10.8 10.8 10.8 1,157 ### ### ### ###
1998-Aug-26 Wed ### ### ### ### 84.8 84.8 0.0
1998-Aug-25 Tue ### ### ### ### 77.6 77.6 0.0
1998-Aug-24 Mon ### ### ### ### 78.9 78.9 0.0
1998-Aug-21 Fri 10.85 ### 10.85 ### 74.5 74.5 0.0
1998-Aug-20 Thu 10.85 10.85 10.85 10.85 70.3 70.3 0.8
1998-Aug-19 Wed 10.8 10.85 10.8 10.85 ### ### 0.8
1998-Aug-17 Mon 10.7 10.7 10.7 10.7 ### ### 0.8
1998-Aug-14 Fri 10.75 10.75 10.7 10.7 ### ### 0.8
1998-Aug-13 Thu 10.7 10.7 10.7 10.7 84.0 84.0 0.8
1998-Aug-12 Wed 10.7 10.7 10.7 10.7 1,650 17,655 ### ### 0.8
1998-Aug-11 Tue 10.7 10.7 10.7 10.7 84.3 84.3 0.8
1998-Aug-10 Mon 10.7 10.7 10.7 10.7 80.2 80.2 0.8
1998-Aug-07 Fri 10.7 10.7 10.7 10.7 81.0 81.0 0.8
1998-Aug-04 Tue 10.7 10.7 10.7 10.7 ### ### 0.8
1998-Aug-03 Mon ### ### ### ### ### ### 0.0
1998-Jul-31 Fri ### ### ### ### ### ### 0.0
1998-Jul-30 Thu ### ### ### ### ### ### 0.0
1998-Jul-29 Wed ### ### ### ### ### ### 0.0
1998-Jul-28 Tue ### ### ### ### 73.5 73.5 0.0
1998-Jul-24 Fri ### ### ### ### 64.9 64.9 0.0
1998-Jul-23 Thu ### ### ### ### ### ### 0.0
1998-Jul-21 Tue 10.85 ### 10.85 ### ### ### 0.0
1998-Jul-20 Mon 10.7 10.7 10.7 10.7 79.7 79.7 0.8
1998-Jul-16 Thu 10.7 10.7 10.7 10.7 ### ### 0.8
1998-Jul-14 Tue 10.5 10.5 10.5 10.5 69.0 69.0 0.8
1998-Jul-13 Mon 10.5 10.5 10.5 10.5 81.8 81.8 0.8
1998-Jul-10 Fri 10.5 10.5 10.5 10.5 83.6 83.6 0.8
1998-Jul-09 Thu 10.7 10.7 10.7 10.7 ### ### 0.8
1998-Jul-08 Wed 10.7 ### 10.7 ### ### ### 0.0
1998-Jul-07 Tue 10.7 10.7 10.7 10.7 ### ### 0.8
1998-Jul-06 Mon 10.7 10.7 10.7 10.7 1,325 14,177 71.2 71.2 0.8
1998-Jul-03 Fri 10.7 10.7 10.7 10.7 ### ### 0.8
1998-Jul-02 Thu ### ### ### ### 65.1 65.1 0.0
1998-Jun-30 Tue 10.5 10.5 10.5 10.5 64.0 64.0 0.8
1998-Jun-29 Mon ### ### ### ### ### ### 0.0
1998-Jun-26 Fri ### ### ### ### ### ### 0.0
1998-Jun-25 Thu 10.5 10.5 10.5 10.5 ### ### 0.8
1998-Jun-24 Wed 10.4 10.4 10.4 10.4 ### ### 0.7
1998-Jun-22 Mon ### ### ### ### 76.5 76.5 0.0
1998-Jun-18 Thu 10.5 ### 10.5 ### 475 ### ### ### 0.0
1998-Jun-17 Wed ### 10.5 ### 10.5 ### ### 0.8
1998-Jun-16 Tue ### ### ### ### 1,150 0 76.1 76.1 0.0
1998-Jun-15 Mon 10.4 10.4 ### ### 29.7 29.7 0.0
1998-Jun-12 Fri 10.5 10.5 10.4 10.4 21.2 21.2 0.7
1998-Jun-11 Thu 10.49 10.5 10.49 10.5 ### ### 0.8
1998-Jun-10 Wed 10.5 10.5 10.5 10.5 ### ### 0.8
1998-Jun-09 Tue 10.51 10.51 10.5 10.5 ### ### 0.8
1998-Jun-05 Fri ### ### 10.51 10.51 2,420 ### 27.0 27.0 ###
1998-Jun-03 Wed 10.5 ### 10.5 ### 10,240 ### 84.9 84.9 0.0
1998-Jun-02 Tue 10.5 10.5 10.5 10.5 1,040 10,920 ### ### 0.8
1998-Jun-01 Mon 10.49 10.5 10.49 10.5 84.5 84.5 0.8
1998-May-29 Fri 10.5 10.5 10.5 10.5 69.2 69.2 0.8
1998-May-28 Thu 10.45 10.5 10.4 10.5 71.4 71.4 0.8
1998-May-27 Wed 10.5 ### 10.5 ### 3,774 ### 87.7 87.7 0.0
1998-May-26 Tue 10.4 10.4 10.4 10.4 ### ### 0.7
1998-May-22 Fri 10.4 10.5 10.4 10.5 81.5 81.5 0.8
1998-May-21 Thu 10.5 10.5 10.4 10.4 24.5 24.5 0.7
1998-May-20 Wed ### 10.5 ### 10.5 88.0 88.0 0.8
1998-May-19 Tue ### ### ### ### 73.2 73.2 0.0
1998-May-18 Mon ### ### ### ### 84.0 84.0 0.0
1998-May-15 Fri 10.45 10.5 10.45 10.5 73.6 73.6 0.8
1998-May-14 Thu 10.45 10.45 10.45 10.45 75.8 75.8 ###
1998-May-12 Tue 10.4 10.4 10.4 10.4 70.3 70.3 0.7
1998-May-11 Mon 10.5 10.5 10.4 10.4 ### ### 0.7
1998-May-08 Fri 10.5 10.5 10.5 10.5 ### ### 0.8
1998-May-07 Thu 10.5 10.5 10.5 10.5 72.0 72.0 0.8
1998-May-06 Wed ### ### 10.5 10.5 6,483 ### 19.2 19.2 0.8
1998-May-05 Tue ### ### 10.5 10.5 ### ### 0.8
1998-May-04 Mon ### ### ### ### 385 0 77.4 77.4 0.0
1998-May-01 Fri 10.7 10.7 10.7 10.7 ### ### 0.8
1998-Apr-30 Thu ### 10.71 10.7 10.7 26.9 26.9 0.8
1998-Apr-29 Wed 10.7 10.7 ### 10.7 81.2 81.2 0.8
1998-Apr-28 Tue 10.75 10.8 10.75 10.8 77.6 77.6 ###
1998-Apr-27 Mon ### ### ### ### 75.5 75.5 0.0
1998-Apr-24 Fri ### ### ### ### 3,420 0 ### ### 0.0
1998-Apr-23 Thu ### ### ### ### ### ### 0.0
1998-Apr-22 Wed 10.7 10.7 10.7 10.7 5,345 ### 74.0 74.0 0.8
1998-Apr-21 Tue 10.75 10.75 10.7 10.7 24.8 24.8 0.8
1998-Apr-20 Mon 10.75 10.75 10.75 10.75 ### ### 0.8
1998-Apr-17 Fri 10.75 10.75 10.75 10.75 12,420 ### 76.1 76.1 0.8
1998-Apr-16 Thu 10.75 10.75 10.75 10.75 ### ### 0.8
1998-Apr-15 Wed 10.75 10.75 10.75 10.75 ### ### 0.8
1998-Apr-09 Thu 10.7 10.7 ### ### 24.1 24.1 0.0
1998-Apr-08 Wed 10.7 10.7 10.7 10.7 71.5 71.5 0.8
1998-Apr-07 Tue 10.7 10.7 10.7 10.7 74.5 74.5 0.8
1998-Apr-06 Mon ### ### ### ### 7,843 0 ### ### 0.0
1998-Apr-03 Fri ### 10.7 ### ### ### ### 0.0
1998-Apr-02 Thu 10.7 10.75 ### ### ### ### 0.0
1998-Apr-01 Wed ### 10.7 ### 10.7 75.5 75.5 0.8
1998-Mar-31 Tue ### ### ### ### ### ### 0.0
1998-Mar-30 Mon 10.7 10.7 10.7 10.7 ### ### 0.8
1998-Mar-27 Fri ### ### ### ### ### ### 0.0
1998-Mar-26 Thu ### ### ### ### 74.2 74.2 0.0
1998-Mar-25 Wed ### ### ### ### ### ### 0.0
1998-Mar-23 Mon ### ### ### ### ### ### 0.0
1998-Mar-19 Thu 10.7 10.7 10.7 10.7 73.1 73.1 0.8
1998-Mar-18 Wed 10.7 10.7 10.7 10.7 73.8 73.8 0.8
1998-Mar-16 Mon 10.8 10.8 10.8 10.8 1,782 19,245 ### ### ###
1998-Mar-13 Fri 10.7 10.7 10.7 10.7 ### ### 0.8
1998-Mar-12 Thu 10.7 10.7 10.7 10.7 78.9 78.9 0.8
1998-Mar-10 Tue 10.75 10.75 10.75 10.75 73.3 73.3 0.8
1998-Mar-06 Fri 10.7 10.7 10.7 10.7 ### ### 0.8
1998-Mar-05 Thu ### ### ### ### 82.1 82.1 0.0
1998-Mar-04 Wed 10.646 ### 10.646 ### 6,070 ### ### ### 0.0
1998-Mar-03 Tue ### ### ### ### ### ### 0.0
1998-Mar-02 Mon ### ### ### ### 80.9 80.9 0.0
1998-Feb-27 Fri ### ### ### ### ### ### 0.0
1998-Feb-26 Thu 10.74 10.74 ### ### 21,585 ### 22.4 22.4 0.0
1998-Feb-25 Wed 10.75 10.75 10.75 10.75 ### ### 0.8
1998-Feb-24 Tue 10.75 10.75 10.75 10.75 ### ### 0.8
1998-Feb-20 Fri 10.8 10.8 10.8 10.8 72.4 72.4 ###
1998-Feb-19 Thu ### ### ### ### 6,626 0 69.8 69.8 0.0
1998-Feb-18 Wed 10.85 10.85 10.85 10.85 ### ### 0.8
1998-Feb-17 Tue 10.8 10.8 10.8 10.8 69.3 69.3 ###
1998-Feb-16 Mon 10.75 10.8 10.75 10.8 17,180 ### 84.4 84.4 ###
1998-Feb-13 Fri 10.7 10.75 10.7 10.75 6,350 ### 80.3 80.3 0.8
1998-Feb-11 Wed 10.7 10.7 10.7 10.7 9,850 ### ### ### 0.8
1998-Feb-10 Tue 10.7 10.7 10.7 10.7 5,150 ### 78.9 78.9 0.8
1998-Feb-09 Mon 10.7 10.8 10.7 10.8 1,180 12,685 ### ### ###
1998-Feb-06 Fri ### 10.7 ### 10.7 ### ### 0.8
1998-Feb-05 Thu ### 10.7 ### 10.7 ### ### 0.8
1998-Feb-04 Wed ### ### ### ### ### ### 0.0
1998-Feb-03 Tue 10.5 ### 10.5 ### 36,650 ### ### ### 0.0
1998-Feb-02 Mon 10.5 10.5 10.5 10.5 7,850 82,425 ### ### 0.8
1998-Jan-30 Fri 10.4 10.43 10.4 10.42 ### ### 0.7
1998-Jan-29 Thu ### ### 10.4 10.4 25,443 ### 26.0 26.0 0.7
1998-Jan-28 Wed ### ### ### ### 26.2 26.2 0.0
1998-Jan-27 Tue ### ### ### ### 76.5 76.5 0.0
1998-Jan-23 Fri ### 10.4 ### 10.4 73.3 73.3 0.7
1998-Jan-22 Thu ### ### ### ### ### ### 0.0
1998-Jan-20 Tue 10.4 10.4 10.4 10.4 73.5 73.5 0.7
1998-Jan-19 Mon 10.2 10.2 10.2 10.2 69.0 69.0 0.7
1998-Jan-16 Fri 10.2 10.2 10.2 10.2 ### ### 0.7
1998-Jan-15 Thu ### ### 10.2 ### 26,586 135,588 ### ### 0.0
1998-Jan-14 Wed ### ### ### ### ### ### 0.0
1998-Jan-13 Tue ### ### ### ### 75.1 75.1 0.0
1998-Jan-09 Fri 10.2 10.2 10.2 10.2 ### ### 0.7
1998-Jan-08 Thu 10.2 10.2 10.2 10.2 ### ### 0.7
1998-Jan-07 Wed 10.254 10.254 10.25 10.25 ### ### 0.7
1998-Jan-06 Tue 10.2 10.25 10.2 10.25 ### ### 0.7
1998-Jan-05 Mon ### ### ### ### ### ### 0.0
1998-Jan-02 Fri ### ### ### ### ### ### 0.0
1997-Dec-31 Wed ### ### ### ### 79.2 79.2 0.0
1997-Dec-24 Wed ### ### ### ### 71.6 71.6 0.0
1997-Dec-23 Tue ### ### ### ### ### ### 0.0
1997-Dec-19 Fri ### ### ### ### 7,340 0 ### ### 0.0
1997-Dec-18 Thu ### ### ### ### 8,858 0 71.2 71.2 0.0
1997-Dec-17 Wed ### ### ### ### 68.6 68.6 0.0
1997-Dec-16 Tue ### ### ### ### 73.2 73.2 0.0
1997-Dec-15 Mon ### ### ### ### ### ### 0.0
1997-Dec-11 Thu ### ### ### ### 79.9 79.9 0.0
1997-Dec-10 Wed ### ### ### ### 17,629 0 ### ### 0.0
1997-Dec-09 Tue ### ### ### ### 20,076 0 ### ### 0.0
1997-Dec-05 Fri 9.77 9.8 9.77 9.8 5,524 54,052 70.6 70.6 0.7
1997-Dec-04 Thu 9.75 9.77 9.75 9.77 72.2 72.2 0.7
1997-Dec-01 Mon 9.5 9.77 9.5 9.77 ### ### 0.7
1997-Nov-24 Mon 9.78 9.78 9.78 9.78 76.1 76.1 0.7
1997-Nov-21 Fri 9.8 9.8 9.8 9.8 66.5 66.5 0.7
1997-Nov-19 Wed ### ### ### ### ### ### 0.0
1997-Nov-18 Tue ### ### ### ### 79.2 79.2 0.0
1997-Nov-17 Mon 9.5 ### 9.5 ### 84.4 84.4 0.0
1997-Nov-14 Fri 9.5 9.5 9.5 9.5 2,086 ### ### ### 0.7
1997-Nov-13 Thu 9.7 9.7 ### ### 19.6 19.6 0.0
1997-Nov-12 Wed 9.75 9.75 9.7 9.7 29.5 29.5 0.7
1997-Nov-11 Tue 9.7 9.7 9.7 9.7 ### ### 0.7
1997-Nov-10 Mon 9.85 9.85 9.85 9.85 ### ### ###
1997-Nov-07 Fri ### ### ### ### 2,070 0 78.9 78.9 0.0
1997-Nov-06 Thu 9.85 9.85 9.85 9.85 ### ### ###
1997-Oct-31 Fri 9.7 9.7 9.7 9.7 70 679 ### ### 0.7
1997-Oct-30 Thu ### 9.7 9.4 9.7 5,950 56,822 ### ### 0.7
1997-Oct-29 Wed 9.4 9.4 9.4 9.4 ### ### ###
1997-Oct-27 Mon 9.4 9.4 9.4 9.4 2,570 24,158 88.0 88.0 ###
1997-Oct-23 Thu ### ### 9.8 9.8 7,251 35,529 40.6 40.6 0.7
1997-Oct-22 Wed ### ### ### ### 70.0 70.0 0.0
1997-Oct-21 Tue ### ### ### ### 9,149 0 81.5 81.5 0.0
1997-Oct-20 Mon ### ### ### ### 74.3 74.3 0.0
1997-Oct-17 Fri 9.8 9.8 9.8 9.8 ### ### 0.7
1997-Oct-16 Thu ### ### ### ### 77.3 77.3 0.0
1997-Oct-15 Wed ### ### ### ### 77.6 77.6 0.0
1997-Oct-14 Tue 10.2 10.2 ### ### 9,022 ### 18.0 18.0 0.0
1997-Oct-10 Fri 10.2 10.2 10.2 10.2 79.4 79.4 0.7
1997-Oct-09 Thu 10.2 10.2 10.2 10.2 450 ### 79.0 79.0 0.7
1997-Oct-07 Tue ### ### ### ### 33.2 33.2 0.0
1997-Oct-02 Thu 10.4 10.4 ### ### ### ### 0.0
1997-Oct-01 Wed 10.4 10.4 ### ### ### ### 0.0
1997-Sep-30 Tue 10.4 10.4 10.4 10.4 69.1 69.1 0.7
1997-Sep-29 Mon ### 10.4 ### 10.4 1,150 5,980 ### ### 0.7
1997-Sep-26 Fri 10.5 10.5 10.5 10.5 4,650 48,825 ### ### 0.8
1997-Sep-25 Thu 10.45 10.5 10.45 10.5 ### ### 0.8
1997-Sep-24 Wed 10.4 10.5 10.4 10.5 ### ### 0.8
1997-Sep-23 Tue ### 10.4 ### 10.4 79.0 79.0 0.7
1997-Sep-22 Mon ### ### ### ### 65.2 65.2 0.0
1997-Sep-19 Fri 10.5 10.5 10.4 10.5 68.9 68.9 0.8
1997-Sep-17 Wed 10.4 10.4 10.4 10.4 71.1 71.1 0.7
1997-Sep-15 Mon 10.4 10.4 10.4 10.4 72.8 72.8 0.7
1997-Sep-12 Fri 10.4 10.4 10.4 10.4 77.9 77.9 0.7
1997-Sep-11 Thu 10.5 10.5 10.5 10.5 ### ### 0.8
1997-Sep-10 Wed 10.5 10.5 10.4 10.4 ### ### 0.7
1997-Sep-08 Mon 10.5 10.5 10.5 10.5 3,340 35,070 ### ### 0.8
1997-Sep-05 Fri 10.4 10.4 10.4 10.4 66.3 66.3 0.7
1997-Sep-03 Wed ### 10.4 ### 10.4 79.5 79.5 0.7
1997-Sep-01 Mon ### ### ### ### ### ### 0.0
1997-Aug-29 Fri ### ### ### ### ### ### 0.0
1997-Aug-27 Wed ### ### ### ### 2,724 0 74.3 74.3 0.0
1997-Aug-26 Tue ### ### ### ### 74.7 74.7 0.0
1997-Aug-25 Mon ### ### ### ### 70.4 70.4 0.0
1997-Aug-22 Fri ### ### ### ### ### ### 0.0
1997-Aug-21 Thu ### 10.2 ### 10.2 ### ### 0.7
1997-Aug-20 Wed ### 10.2 ### 10.2 ### ### 0.7
1997-Aug-18 Mon 10.2 10.2 10.2 10.2 64.2 64.2 0.7
1997-Aug-15 Fri 10.2 10.2 ### 10.2 63.1 63.1 0.7
1997-Aug-14 Thu 10.2 10.2 ### ### 4,850 ### ### ### 0.0
1997-Aug-11 Mon 10.2 10.2 10.2 10.2 80.6 80.6 0.7
1997-Aug-08 Fri ### ### ### ### 65.2 65.2 0.0
1997-Aug-07 Thu 10.2 10.2 ### ### 29.2 29.2 0.0
1997-Aug-05 Tue 10.2 10.2 10.2 10.2 ### ### 0.7
1997-Aug-04 Mon ### ### ### ### 1,850 0 76.0 76.0 0.0
1997-Aug-01 Fri ### ### ### ### 4,285 0 65.3 65.3 0.0
1997-Jul-31 Thu ### ### ### ### ### ### 0.0
1997-Jul-30 Wed ### ### ### ### ### ### 0.0
1997-Jul-29 Tue ### ### ### ### 19.4 19.4 0.0
1997-Jul-28 Mon ### ### ### ### ### ### 0.0
1997-Jul-25 Fri ### ### ### ### ### ### 0.0
1997-Jul-24 Thu ### ### ### ### ### ### 0.0
1997-Jul-22 Tue ### ### ### ### 775 0 71.6 71.6 0.0
1997-Jul-21 Mon ### ### ### ### 79.2 79.2 0.0
1997-Jul-18 Fri ### ### ### ### 68.5 68.5 0.0
1997-Jul-15 Tue ### ### ### ### 125 0 80.6 80.6 0.0
1997-Jul-14 Mon ### ### ### ### ### ### 0.0
1997-Jul-11 Fri ### ### ### ### 27,150 0 ### ### 0.0
1997-Jul-09 Wed 9.75 9.75 9.75 9.75 58.6 58.6 ###
1997-Jul-08 Tue 9.75 9.75 9.75 9.75 ### ### ###
1997-Jul-03 Thu 9.7 9.7 ### ### 30.3 30.3 0.0
1997-Jul-02 Wed ### 9.7 ### 9.7 69.5 69.5 0.7
1997-Jul-01 Tue ### ### ### ### ### ### 0.0
1997-Jun-30 Mon 9.7 9.7 9.7 9.7 61.4 61.4 0.7
1997-Jun-27 Fri ### 9.7 ### 9.7 ### ### 0.7
1997-Jun-26 Thu ### ### ### ### ### ### 0.0
1997-Jun-25 Wed 9.7 9.7 9.7 9.7 ### ### 0.7
1997-Jun-24 Tue ### ### ### ### 3,320 0 68.6 68.6 0.0
1997-Jun-23 Mon 9.7 9.7 ### ### ### ### 0.0
1997-Jun-20 Fri 9.7 9.7 9.7 9.7 67.0 67.0 0.7
1997-Jun-19 Thu 9.7 9.7 9.7 9.7 71.8 71.8 0.7
1997-Jun-18 Wed 9.7 9.7 9.7 9.7 ### ### 0.7
1997-Jun-17 Tue ### ### ### ### 70.7 70.7 0.0
1997-Jun-16 Mon ### ### ### ### 69.4 69.4 0.0
1997-Jun-13 Fri ### ### ### ### 78.7 78.7 0.0
1997-Jun-12 Thu 9.46 ### 9.46 ### 14,850 70,240 83.6 83.6 0.0
1997-Jun-10 Tue 9.46 9.46 9.46 9.46 ### ### 0.7
1997-Jun-03 Tue 9.45 9.45 9.45 9.45 69.2 69.2 0.7
1997-Jun-02 Mon 9.45 9.5 9.45 9.5 ### ### 0.7
1997-May-30 Fri 9.45 9.45 9.45 9.45 62.0 62.0 0.7
1997-May-29 Thu 9.45 9.45 9.45 9.45 65.3 65.3 0.7
1997-May-28 Wed 9.4 9.45 9.4 9.45 69.4 69.4 0.7
1997-May-26 Mon 9.45 9.45 9.45 9.45 68.9 68.9 0.7
1997-May-23 Fri 9.45 9.45 9.45 9.45 67.9 67.9 0.7
1997-May-19 Mon ### ### ### ### 76.0 76.0 0.0
1997-May-16 Fri ### ### ### ### ### ### 0.0
1997-May-15 Thu ### ### ### ### 2,045 0 ### ### 0.0
1997-May-14 Wed 9.25 ### 9.25 ### ### ### 0.0
1997-May-13 Tue 9.25 ### 9.25 ### 73.7 73.7 0.0
1997-May-12 Mon 9.2 9.2 9.2 9.2 74.6 74.6 0.7
1997-May-09 Fri ### ### ### ### 1,141 0 ### ### 0.0
1997-May-08 Thu ### ### ### ### 1,185 0 ### ### 0.0
1997-May-07 Wed ### ### ### ### 72.4 72.4 0.0
1997-May-06 Tue ### ### ### ### 67.8 67.8 0.0
1997-May-05 Mon ### ### ### ### 980 0 77.3 77.3 0.0
1997-May-02 Fri ### ### ### ### 65.4 65.4 0.0
1997-Apr-30 Wed ### ### ### ### ### ### 0.0
1997-Apr-29 Tue 9 9 9 9 850 7,650 ### ### 0.6
1997-Apr-24 Thu ### ### ### ### 69.3 69.3 0.0
1997-Apr-22 Tue ### ### ### ### 70.1 70.1 0.0
1997-Apr-21 Mon ### ### ### ### ### ### 0.0
1997-Apr-18 Fri ### ### ### ### 61.1 61.1 0.0
1997-Apr-17 Thu 9 9 9 9 ### ### 0.6
1997-Apr-16 Wed 9 9 9 9 73.8 73.8 0.6
1997-Apr-15 Tue 9 9 9 9 56 ### ### ### 0.6
1997-Apr-11 Fri 9 ### 9 ### 81.5 81.5 0.0
1997-Apr-10 Thu 9 9 9 9 ### ### 0.6
1997-Apr-09 Wed 9 9 9 9 ### ### 0.6
1997-Apr-08 Tue 9 9 9 9 5,144 ### ### ### 0.6
1997-Apr-07 Mon 9 9 9 9 0 0.6
1997-Apr-04 Fri 9 9 9 9 ### ### 0.6
1997-Apr-02 Wed ### ### 9 9 31.8 31.8 0.6
1997-Mar-27 Thu ### ### ### ### 0 0.0
1997-Mar-26 Wed ### ### ### ### ### ### 0.0
1997-Mar-25 Tue ### ### ### ### 76.0 76.0 0.0
1997-Mar-24 Mon ### ### ### ### 0 0.0
1997-Mar-21 Fri ### ### ### ### 0 0.0
1997-Mar-20 Thu ### ### ### ### ### ### 0.0
1997-Mar-19 Wed ### ### ### ### ### ### 0.0
1997-Mar-18 Tue ### ### ### ### 470 0 ### ### 0.0
1997-Mar-14 Fri ### ### ### ### 525 0 ### ### 0.0
1997-Mar-13 Thu ### ### ### ### 1,580 0 69.5 69.5 0.0
1997-Mar-12 Wed ### ### ### ### ### ### 0.0
1997-Mar-11 Tue ### ### 9.2 9.2 23.8 23.8 0.7
1997-Mar-10 Mon ### ### ### ### 64.4 64.4 0.0
1997-Mar-07 Fri 9.25 ### 9.2 9.2 27.4 27.4 0.7
1997-Mar-06 Thu ### ### 9.25 9.25 ### ### ###
1997-Mar-05 Wed ### ### ### ### 67.5 67.5 0.0
1997-Feb-27 Thu 9.25 9.25 9.2 9.25 ### ### ###
1997-Feb-26 Wed 9.25 9.25 9.25 9.25 9,970 92,222 70.5 70.5 ###
1997-Feb-25 Tue 9.25 9.25 9.25 9.25 ### ### ###
1997-Feb-24 Mon 9.2 9.2 ### ### 3,420 ### 28.8 28.8 0.0
1997-Feb-21 Fri 9.2 9.2 9.2 9.2 7,950 73,140 64.1 64.1 0.7
1997-Feb-19 Wed ### ### ### ### 21,350 0 ### ### 0.0
1997-Feb-18 Tue ### ### ### ### 6,780 0 69.4 69.4 0.0
1997-Feb-17 Mon ### ### ### ### ### ### 0.0
1997-Feb-14 Fri 9 9 9 9 18,950 170,550 74.9 74.9 0.6
1997-Feb-13 Thu 9 9 9 9 7,750 69,750 ### ### 0.6
1997-Feb-12 Wed 9 9 9 9 66.0 66.0 0.6
1997-Feb-10 Mon 9 9 9 9 13,840 ### ### ### 0.6
1997-Feb-07 Fri ### 9 ### 9 2,185 ### ### ### 0.6
1997-Feb-05 Wed ### ### ### ### ### ### 0.0
1997-Feb-04 Tue ### ### ### ### ### ### 0.0
1997-Feb-03 Mon ### ### ### ### 72.2 72.2 0.0
1997-Jan-31 Fri ### ### ### ### ### ### 0.0
1997-Jan-30 Thu ### ### ### ### ### ### 0.0
1997-Jan-29 Wed ### ### ### ### 70.8 70.8 0.0
1997-Jan-24 Fri ### ### ### ### ### ### 0.0
1997-Jan-23 Thu ### ### ### ### ### ### 0.0
1997-Jan-22 Wed ### ### ### ### ### ### 0.0
1997-Jan-21 Tue ### ### ### ### 76.8 76.8 0.0
1997-Jan-20 Mon ### ### ### ### 0 0.0
1997-Jan-17 Fri ### ### ### ### ### ### 0.0
1997-Jan-16 Thu ### ### ### ### ### ### 0.0
1997-Jan-15 Wed ### ### ### ### ### ### 0.0
1997-Jan-14 Tue ### ### ### ### 75.3 75.3 0.0
1997-Jan-13 Mon ### ### ### ### ### ### 0.0
1997-Jan-07 Tue 8.85 8.85 8.85 8.85 8,345 73,853 75.9 75.9 0.6
1997-Jan-06 Mon 8.85 8.85 8.85 8.85 ### ### 0.6
1997-Jan-02 Thu 8.85 8.85 8.85 8.85 ### ### 0.6
1996-Dec-31 Tue 8.85 8.85 8.85 8.85 63.6 63.6 0.6
1996-Dec-30 Mon 8.85 8.85 8.85 8.85 67.8 67.8 0.6
1996-Dec-24 Tue 8.85 8.85 8.8 8.8 ### ### 0.6
1996-Dec-20 Fri 8.85 8.85 8.85 8.85 11,045 97,748 ### ### 0.6
1996-Dec-18 Wed 8.85 8.85 8.85 8.85 550 ### ### ### 0.6
1996-Dec-17 Tue 8.75 8.75 8.75 8.75 14,955 130,856 ### ### 0.6
1996-Dec-16 Mon 8.75 8.75 8.75 8.75 ### ### 0.6
1996-Dec-13 Fri 8.75 8.75 8.71 8.75 9,250 80,752 ### ### 0.6
1996-Dec-12 Thu 8.75 8.75 8.75 8.75 ### ### 0.6
1996-Dec-11 Wed 8.75 8.75 8.75 8.75 5,788 50,645 77.0 77.0 0.6
1996-Dec-10 Tue 8.7 8.7 8.7 8.7 66.6 66.6 ###
1996-Dec-09 Mon ### ### ### ### 67.8 67.8 0.0
1996-Dec-06 Fri 8.55 8.55 8.55 8.55 92.6 92.6 ###
1996-Dec-04 Wed 8.5 8.5 8.5 8.5 68.9 68.9 0.6
1996-Dec-02 Mon 8.5 8.5 8.5 8.5 70.7 70.7 0.6
1996-Nov-29 Fri 8.48 8.5 8.48 8.5 5,959 ### 64.0 64.0 0.6
1996-Nov-28 Thu 8.5 8.5 8.5 8.5 67.9 67.9 0.6
1996-Nov-27 Wed 8.5 8.5 8.5 8.5 250 2,125 ### ### 0.6
1996-Nov-26 Tue 8.5 8.5 8.5 8.5 82.3 82.3 0.6
1996-Nov-25 Mon 8.4 8.5 8.4 8.5 ### ### 0.6
1996-Nov-21 Thu 8.4 8.4 8.4 8.4 ### ### ###
1996-Nov-20 Wed 8.4 8.4 8.4 8.4 64.4 64.4 ###
1996-Nov-19 Tue 8.5 8.5 8.5 8.5 73.6 73.6 0.6
1996-Nov-18 Mon 8.5 8.5 8.5 8.5 ### ### 0.6
1996-Nov-15 Fri 8.5 8.5 8.5 8.5 1,457 12,384 ### ### 0.6
1996-Nov-14 Thu 8.5 8.5 8.5 8.5 ### ### 0.6
1996-Nov-13 Wed 8.49 8.5 8.49 8.5 2,925 24,847 71.0 71.0 0.6
1996-Nov-12 Tue 8.5 8.5 8.5 8.5 75.1 75.1 0.6
1996-Nov-11 Mon 8.5 8.5 8.5 8.5 76.8 76.8 0.6
1996-Nov-07 Thu 8.5 8.5 8.5 8.5 78.2 78.2 0.6
1996-Nov-06 Wed 8.5 8.5 8.5 8.5 69.7 69.7 0.6
1996-Nov-05 Tue 8.5 8.5 8.5 8.5 71.4 71.4 0.6
1996-Nov-01 Fri 8.5 8.5 8.5 8.5 71.5 71.5 0.6
1996-Oct-31 Thu ### 8.5 ### 8.5 ### ### 0.6
1996-Oct-29 Tue 8.5 8.5 8.5 8.5 ### ### 0.6
1996-Oct-28 Mon 8.5 8.5 8.5 8.5 6,450 54,825 ### ### 0.6
1996-Oct-24 Thu 8.5 8.5 8.5 8.5 ### ### 0.6
1996-Oct-23 Wed 8.5 8.5 8.5 8.5 68.9 68.9 0.6
1996-Oct-22 Tue 8.4 8.4 8.4 8.4 75.1 75.1 ###
1996-Oct-21 Mon 8.5 8.5 8.5 8.5 ### ### 0.6
1996-Oct-18 Fri 8.5 8.5 8.5 8.5 68.7 68.7 0.6
1996-Oct-17 Thu 8.4 8.4 8.4 8.4 70.5 70.5 ###
1996-Oct-16 Wed ### ### ### ### 73.4 73.4 0.0
1996-Oct-15 Tue ### ### ### ### ### ### 0.0
1996-Oct-14 Mon ### ### ### ### ### ### 0.0
1996-Oct-11 Fri ### ### ### ### ### ### 0.0
1996-Oct-10 Thu ### ### ### ### ### ### 0.0
1996-Oct-09 Wed ### ### ### ### 77.8 77.8 0.0
1996-Oct-08 Tue ### ### ### ### 0 0.0
1996-Oct-07 Mon ### ### ### ### ### ### 0.0
1996-Oct-04 Fri ### ### ### ### 0 0.0
1996-Oct-03 Thu ### ### ### ### ### ### 0.0
1996-Oct-02 Wed ### ### ### ### 0 0.0
1996-Oct-01 Tue ### ### ### ### 70.9 70.9 0.0
1996-Sep-30 Mon ### ### ### ### 64.9 64.9 0.0
1996-Sep-27 Fri ### ### ### ### ### ### 0.0
1996-Sep-26 Thu ### ### ### ### ### ### 0.0
1996-Sep-25 Wed ### ### ### ### ### ### 0.0
1996-Sep-24 Tue ### ### ### ### 70.5 70.5 0.0
1996-Sep-23 Mon ### ### ### ### ### ### 0.0
1996-Sep-20 Fri ### ### ### ### ### ### 0.0
1996-Sep-19 Thu 8.25 8.25 8.25 8.25 ### ### ###
1996-Sep-18 Wed 8.2 8.2 8.2 8.2 ### ### 0.6
1996-Sep-17 Tue 8.2 8.2 8.2 8.2 ### ### 0.6
1996-Sep-16 Mon 8.2 8.2 8.2 8.2 75.2 75.2 0.6
1996-Sep-13 Fri 8.2 8.2 8.2 8.2 ### ### 0.6
1996-Sep-12 Thu ### ### ### ### ### ### 0.0
1996-Sep-11 Wed ### ### ### ### 0 0.0
1996-Sep-10 Tue ### ### ### ### 0 0.0
1996-Sep-09 Mon ### ### ### ### 74.2 74.2 0.0
1996-Sep-06 Fri ### ### ### ### 72.6 72.6 0.0
1996-Sep-05 Thu ### ### ### ### ### ### 0.0
1996-Sep-04 Wed ### ### ### ### ### ### 0.0
1996-Sep-03 Tue 8 ### 8 ### ### ### 0.0
1996-Sep-02 Mon ### ### ### ### ### ### 0.0
1996-Aug-30 Fri ### ### ### ### ### ### 0.0
1996-Aug-29 Thu 8 8 8 8 71.5 71.5 ###
1996-Aug-28 Wed 8 8 8 8 ### ### ###
1996-Aug-27 Tue 8 8 8 8 76.0 76.0 ###
1996-Aug-26 Mon 8 8 8 8 0 ###
1996-Aug-23 Fri 8 8 8 8 70.1 70.1 ###
1996-Aug-22 Thu 8 8 8 8 ### ### ###
1996-Aug-21 Wed 7.8 7.8 7.8 7.8 62.5 62.5 0.6
1996-Aug-20 Tue 7.8 7.8 7.8 7.8 ### ### 0.6
1996-Aug-19 Mon ### 7.8 ### 7.8 86.9 86.9 0.6
1996-Aug-16 Fri ### ### ### ### 0 0.0
1996-Aug-15 Thu ### ### ### ### 0 0.0
1996-Aug-14 Wed ### ### ### ### ### ### 0.0
1996-Aug-13 Tue ### ### ### ### 68.5 68.5 0.0
1996-Aug-12 Mon ### ### ### ### 76.1 76.1 0.0
1996-Aug-09 Fri 7.58 ### 7.58 ### ### ### 0.0
1996-Aug-08 Thu 7.58 7.58 7.58 7.58 69.9 69.9 ###
1996-Aug-07 Wed 7.58 7.58 7.58 7.58 ### ### ###
1996-Aug-06 Tue 7.58 7.58 7.58 7.58 ### ### ###
1996-Aug-05 Mon ### ### ### ### ### ### 0.0
1996-Aug-02 Fri ### ### ### ### ### ### 0.0
1996-Aug-01 Thu 7.59 ### 7.59 ### ### ### 0.0
1996-Jul-31 Wed ### ### ### ### ### ### 0.0
1996-Jul-30 Tue 7.49 ### 7.49 ### 88.3 88.3 0.0
1996-Jul-29 Mon ### ### ### ### 0 0.0
1996-Jul-26 Fri ### ### ### ### 70.3 70.3 0.0
1996-Jul-25 Thu 7.4 7.4 7.4 7.4 0 0.5
1996-Jul-24 Wed 7.4 7.4 7.4 7.4 83.7 83.7 0.5
1996-Jul-23 Tue 7.5 7.5 ### ### 10.7 10.7 0.0
1996-Jul-22 Mon 7.45 7.5 7.45 7.5 82.0 82.0 0.5
1996-Jul-19 Fri ### 7.4 ### 7.4 70.9 70.9 0.5
1996-Jul-18 Thu 7.4 7.4 ### ### ### ### 0.0
1996-Jul-17 Wed 7.4 7.4 7.4 7.4 0 0.5
1996-Jul-16 Tue 7.4 7.4 7.4 7.4 83.2 83.2 0.5
1996-Jul-15 Mon 7.4 7.4 7.4 7.4 ### ### 0.5
1996-Jul-12 Fri 7.45 7.45 7.45 7.45 83.0 83.0 0.5
1996-Jul-11 Thu 7.43 7.43 7.43 7.43 79.8 79.8 ###
1996-Jul-10 Wed 7.45 7.45 7.45 7.45 0 0.5
1996-Jul-09 Tue 7.45 7.45 7.45 7.45 0 0.5
1996-Jul-08 Mon 7.45 7.45 7.45 7.45 0 0.5
1996-Jul-05 Fri 7.45 7.45 7.45 7.45 74.2 74.2 0.5
1996-Jul-04 Thu 7.4 7.4 7.4 7.4 0 0.5
1996-Jul-03 Wed 7.4 7.4 7.4 7.4 0 0.5
1996-Jul-02 Tue 7.45 7.45 7.4 7.4 21.8 21.8 0.5
1996-Jul-01 Mon 7.45 7.45 7.45 7.45 0 0.5

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-06-02 18:50:50 thru 2025-06-02 18:50:51 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000