End of day Prices (full format), 76800 Days for (COA) COATES HIRE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2008-Jan-17 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-16 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-15 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-14 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-11 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-10 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-09 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-08 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-07 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-04 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-03 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-02 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-31 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-28 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-27 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-24 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-21 Fri
| 6.58
| ###
| 6.56
| 6.58
| 2,858,528
| 9,375,971
| 64.1
| 64.1
| 0.5 |
2007-Dec-20 Thu
| 6.56
| 6.58
| 6.56
| 6.57
| 1,270,454
| 8,346,882
| ###
| ###
| ### |
2007-Dec-19 Wed
| 6.55
| 6.56
| 6.55
| 6.55
| 546,658
| 3,583,343
| ###
| ###
| 0.5 |
2007-Dec-18 Tue
| 6.55
| 6.56
| 6.54
| 6.56
| 1,397,071
| ###
| 72.6
| 72.6
| 0.5 |
2007-Dec-17 Mon
| 6.53
| 6.56
| 6.53
| 6.56
| 2,371,545
| ###
| 90.7
| 90.7
| 0.5 |
2007-Dec-14 Fri
| 6.52
| 6.53
| 6.52
| 6.52
|
|
| ###
| ###
| 0.5 |
2007-Dec-13 Thu
| 6.53
| 6.54
| 6.52
| 6.53
| 985,048
| ###
| ###
| ###
| ### |
2007-Dec-12 Wed
| 6.53
| 6.54
| 6.53
| 6.53
|
|
| ###
| ###
| ### |
2007-Dec-11 Tue
| 6.54
| 6.59
| 6.53
| 6.56
|
|
| 70.2
| 70.2
| 0.5 |
2007-Dec-10 Mon
| 6.54
| 6.54
| 6.52
| 6.52
| 929,145
| ###
| 38.1
| 38.1
| 0.5 |
2007-Dec-07 Fri
| 6.53
| 6.53
| 6.52
| 6.53
|
|
| ###
| ###
| ### |
2007-Dec-06 Thu
| 6.53
| 6.53
| 6.52
| 6.53
|
|
| ###
| ###
| ### |
2007-Dec-05 Wed
| 6.53
| 6.53
| 6.51
| 6.52
| 693,786
| 4,523,484
| 37.2
| 37.2
| 0.5 |
2007-Dec-04 Tue
| 6.52
| 6.53
| 6.51
| 6.53
| 787,489
| 5,134,428
| 68.4
| 68.4
| ### |
2007-Dec-03 Mon
| 6.52
| 6.53
| 6.5
| 6.52
| 2,522,550
| ###
| 69.9
| 69.9
| 0.5 |
2007-Nov-30 Fri
| 6.53
| 6.53
| 6.51
| 6.53
| 289,157
| ###
| 60.5
| 60.5
| ### |
2007-Nov-29 Thu
| 6.51
| 6.53
| 6.5
| 6.53
|
|
| 73.5
| 73.5
| ### |
2007-Nov-28 Wed
| 6.5
| 6.51
| 6.5
| 6.5
|
|
| ###
| ###
| 0.5 |
2007-Nov-27 Tue
| 6.5
| 6.51
| 6.49
| 6.49
| 1,911,659
| 12,425,783
| 35.2
| 35.2
| ### |
2007-Nov-26 Mon
| 6.53
| 6.53
| 6.49
| 6.52
|
|
| 33.8
| 33.8
| 0.5 |
2007-Nov-23 Fri
| 6.49
| 6.53
| 6.49
| 6.53
| 1,841,558
| 11,988,542
| 72.5
| 72.5
| ### |
2007-Nov-22 Thu
| 6.51
| 6.51
| 6.49
| 6.51
| 772,189
| 5,019,228
| 75.9
| 75.9
| ### |
2007-Nov-21 Wed
| 6.49
| 6.52
| 6.49
| 6.5
|
|
| ###
| ###
| 0.5 |
2007-Nov-20 Tue
| 6.5
| 6.51
| 6.49
| 6.49
| 1,739,252
| ###
| ###
| ###
| ### |
2007-Nov-19 Mon
| 6.5
| 6.51
| 6.49
| 6.5
|
|
| 67.2
| 67.2
| 0.5 |
2007-Nov-16 Fri
| 6.49
| 6.5
| 6.49
| 6.49
|
|
| ###
| ###
| ### |
2007-Nov-15 Thu
| 6.5
| 6.5
| 6.48
| 6.49
|
|
| 38.4
| 38.4
| ### |
2007-Nov-14 Wed
| 6.49
| 6.51
| 6.48
| 6.51
|
|
| ###
| ###
| ### |
2007-Nov-13 Tue
| 6.47
| 6.5
| 6.47
| 6.48
| 3,707,971
| ###
| ###
| ###
| 0.5 |
2007-Nov-12 Mon
| 6.47
| 6.48
| 6.46
| 6.46
|
|
| 48.6
| 48.6
| ### |
2007-Nov-09 Fri
| 6.48
| 6.48
| 6.46
| 6.46
| 1,654,172
| ###
| 35.9
| 35.9
| ### |
2007-Nov-08 Thu
| 6.47
| 6.47
| 6.46
| 6.46
|
|
| ###
| ###
| ### |
2007-Nov-07 Wed
| 6.46
| 6.47
| 6.45
| 6.45
|
|
| ###
| ###
| ### |
2007-Nov-06 Tue
| 6.47
| 6.48
| 6.45
| 6.46
|
|
| ###
| ###
| ### |
2007-Nov-05 Mon
| 6.47
| 6.48
| 6.45
| 6.45
|
|
| 53.6
| 53.6
| ### |
2007-Nov-02 Fri
| 6.47
| 6.48
| 6.47
| 6.47
|
|
| 61.3
| 61.3
| 0.5 |
2007-Nov-01 Thu
| 6.47
| 6.48
| 6.46
| 6.48
| 1,140,688
| 7,380,251
| ###
| ###
| 0.5 |
2007-Oct-31 Wed
| 6.47
| 6.49
| 6.46
| 6.47
|
|
| ###
| ###
| 0.5 |
2007-Oct-30 Tue
| 6.45
| 6.47
| 6.45
| 6.46
| 961,576
| 6,211,780
| ###
| ###
| ### |
2007-Oct-29 Mon
| 6.47
| 6.47
| 6.45
| 6.46
|
|
| 37.8
| 37.8
| ### |
2007-Oct-26 Fri
| 6.45
| 6.47
| 6.45
| 6.47
| 879,486
| 5,681,479
| ###
| ###
| 0.5 |
2007-Oct-25 Thu
| 6.46
| 6.46
| 6.44
| 6.45
| 1,833,642
| ###
| ###
| ###
| ### |
2007-Oct-24 Wed
| 6.44
| 6.46
| 6.44
| 6.46
|
|
| 72.4
| 72.4
| ### |
2007-Oct-23 Tue
| 6.45
| 6.45
| 6.44
| 6.45
|
|
| 60.6
| 60.6
| ### |
2007-Oct-22 Mon
| 6.44
| 6.45
| 6.44
| 6.44
|
|
| ###
| ###
| 0.5 |
2007-Oct-19 Fri
| 6.45
| 6.46
| 6.44
| 6.45
| 1,359,642
| ###
| 68.5
| 68.5
| ### |
2007-Oct-18 Thu
| 6.46
| 6.46
| 6.44
| 6.44
| 2,161,125
| 13,939,256
| 31.6
| 31.6
| 0.5 |
2007-Oct-17 Wed
| 6.46
| 6.47
| 6.45
| 6.45
| 967,945
| 6,252,924
| 40.5
| 40.5
| ### |
2007-Oct-16 Tue
| 6.44
| 6.47
| 6.44
| 6.46
|
|
| 68.8
| 68.8
| ### |
2007-Oct-15 Mon
| 6.44
| 6.45
| 6.44
| 6.44
|
|
| ###
| ###
| 0.5 |
2007-Oct-12 Fri
| 6.44
| 6.45
| 6.43
| 6.44
| 780,188
| ###
| ###
| ###
| 0.5 |
2007-Oct-11 Thu
| 6.43
| 6.45
| 6.43
| 6.45
| 876,040
| ###
| ###
| ###
| ### |
2007-Oct-10 Wed
| 6.45
| 6.46
| 6.43
| 6.45
| 1,047,954
| ###
| ###
| ###
| ### |
2007-Oct-09 Tue
| 6.47
| 6.47
| 6.46
| 6.46
|
|
| 34.7
| 34.7
| ### |
2007-Oct-08 Mon
| 6.46
| 6.47
| 6.45
| 6.47
| 2,872,585
| ###
| ###
| ###
| 0.5 |
2007-Oct-05 Fri
| 6.48
| 6.48
| 6.44
| 6.44
| 6,283,340
| 40,590,376
| ###
| ###
| 0.5 |
2007-Oct-04 Thu
| 6.48
| 6.49
| 6.47
| 6.48
|
|
| 73.1
| 73.1
| 0.5 |
2007-Oct-03 Wed
| 6.45
| 6.48
| 6.45
| 6.47
| 10,294,489
| 66,553,871
| ###
| ###
| 0.5 |
2007-Oct-02 Tue
| 6.4
| 6.43
| ###
| 6.43
|
|
| ###
| ###
| ### |
2007-Oct-01 Mon
| ###
| ###
| ###
| ###
| 1,059,455
| 0
| 76.8
| 76.8
| 0.0 |
2007-Sep-28 Fri
| ###
| ###
| ###
| ###
| 1,325,886
| 0
| ###
| ###
| 0.0 |
2007-Sep-27 Thu
| ###
| ###
| ###
| ###
| 3,495,622
| 0
| 64.8
| 64.8
| 0.0 |
2007-Sep-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-25 Tue
| ###
| ###
| ###
| ###
| 3,447,384
| 0
| 30.1
| 30.1
| 0.0 |
2007-Sep-24 Mon
| ###
| ###
| ###
| ###
| 2,795,847
| 0
| 62.6
| 62.6
| 0.0 |
2007-Sep-21 Fri
| ###
| ###
| ###
| ###
| 2,919,625
| 0
| ###
| ###
| 0.0 |
2007-Sep-20 Thu
| 5.85
| ###
| 5.83
| ###
| 5,995,722
| 17,477,529
| 79.0
| 79.0
| 0.0 |
2007-Sep-19 Wed
| 5.81
| 5.81
| ###
| 5.77
| 1,370,271
| ###
| ###
| ###
| 0.4 |
2007-Sep-18 Tue
| 5.78
| 5.79
| 5.72
| 5.74
|
|
| ###
| ###
| 0.4 |
2007-Sep-17 Mon
| 5.77
| 5.79
| 5.73
| 5.79
|
|
| ###
| ###
| ### |
2007-Sep-14 Fri
| 5.79
| 5.81
| 5.75
| 5.78
|
|
| ###
| ###
| 0.4 |
2007-Sep-13 Thu
| 5.71
| 5.8
| 5.71
| 5.75
| 2,604,778
| ###
| 77.7
| 77.7
| ### |
2007-Sep-12 Wed
| 5.75
| 5.75
| ###
| 5.7
| 2,503,922
| 7,198,775
| ###
| ###
| 0.4 |
2007-Sep-11 Tue
| ###
| 5.72
| ###
| 5.7
| 3,418,887
| ###
| ###
| ###
| 0.4 |
2007-Sep-10 Mon
| ###
| ###
| ###
| ###
| 3,599,070
| 0
| 29.2
| 29.2
| 0.0 |
2007-Sep-07 Fri
| 5.77
| 5.89
| 5.73
| 5.83
| 4,101,974
| ###
| ###
| ###
| ### |
2007-Sep-06 Thu
| 5.77
| 5.82
| 5.59
| 5.7
| 9,664,081
| 55,133,582
| ###
| ###
| 0.4 |
2007-Sep-05 Wed
| 6
| ###
| 5.76
| 5.82
|
|
| 14.7
| 14.7
| 0.4 |
2007-Sep-04 Tue
| 5.53
| 5.59
| 5.53
| 5.55
|
|
| 69.9
| 69.9
| ### |
2007-Sep-03 Mon
| 5.45
| 5.55
| 5.44
| 5.53
|
|
| 78.2
| 78.2
| ### |
2007-Aug-31 Fri
| ###
| 5.48
| ###
| 5.45
|
|
| 71.6
| 71.6
| ### |
2007-Aug-30 Thu
| ###
| ###
| 5.25
| ###
| 6,261,053
| ###
| ###
| ###
| 0.0 |
2007-Aug-29 Wed
| 5
| 5.21
| ###
| ###
| 11,656,770
| 30,365,885
| 83.0
| 83.0
| 0.0 |
2007-Aug-28 Tue
| ###
| 5.7
| 5.53
| 5.53
|
|
| ###
| ###
| ### |
2007-Aug-27 Mon
| 5.59
| ###
| 5.55
| ###
| 5,549,983
| ###
| 70.9
| 70.9
| 0.0 |
2007-Aug-24 Fri
| 5.45
| 5.48
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2007-Aug-23 Thu
| ###
| 5.46
| 5.27
| 5.46
| 1,595,979
| 8,562,427
| 80.4
| 80.4
| ### |
2007-Aug-22 Wed
| ###
| ###
| 5.22
| 5.26
| 697,452
| 1,820,349
| ###
| ###
| 0.4 |
2007-Aug-21 Tue
| ###
| 5.29
| ###
| 5.29
| 879,449
| 2,326,142
| ###
| ###
| 0.4 |
2007-Aug-20 Mon
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-17 Fri
| ###
| 5.2
| ###
| 5
| 8,324,679
| ###
| ###
| ###
| 0.4 |
2007-Aug-16 Thu
| ###
| ###
| 4.81
| 5
| 2,174,123
| ###
| ###
| ###
| 0.4 |
2007-Aug-15 Wed
| 5.48
| 5.48
| 5.22
| 5.28
| 1,528,883
| 8,179,524
| ###
| ###
| 0.4 |
2007-Aug-14 Tue
| ###
| ###
| 5.5
| 5.59
| 2,772,177
| 7,623,486
| 43.1
| 43.1
| ### |
2007-Aug-13 Mon
| 5.5
| ###
| 5.47
| ###
| 1,964,626
| 5,373,252
| ###
| ###
| 0.0 |
2007-Aug-10 Fri
| 5.43
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-09 Thu
| ###
| ###
| 5.52
| 5.57
| 1,811,184
| ###
| ###
| ###
| 0.4 |
2007-Aug-08 Wed
| 5.46
| ###
| 5.41
| ###
| 2,288,289
| 6,189,821
| 81.3
| 81.3
| 0.0 |
2007-Aug-07 Tue
| ###
| 5.46
| ###
| 5.46
| 1,530,540
| 4,178,374
| ###
| ###
| ### |
2007-Aug-06 Mon
| 5.2
| ###
| 5.2
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2007-Aug-03 Fri
| ###
| ###
| ###
| 5.23
| 2,616,847
| 0
| ###
| ###
| ### |
2007-Aug-02 Thu
| 5.23
| 5.23
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2007-Aug-01 Wed
| 5.4
| 5.4
| ###
| ###
| 2,595,486
| ###
| ###
| ###
| 0.0 |
2007-Jul-31 Tue
| 5.55
| 5.7
| 5.41
| 5.43
| 2,191,449
| ###
| 17.7
| 17.7
| 0.4 |
2007-Jul-30 Mon
| 5.45
| 5.53
| 5.4
| 5.5
|
|
| ###
| ###
| 0.4 |
2007-Jul-27 Fri
| 5.51
| 5.7
| 5.51
| 5.54
| 2,214,043
| ###
| 69.2
| 69.2
| 0.4 |
2007-Jul-26 Thu
| 5.8
| 5.8
| 5.75
| 5.75
| 942,757
| 5,444,421
| ###
| ###
| ### |
2007-Jul-25 Wed
| 5.8
| 5.82
| 5.77
| 5.81
|
|
| 66.9
| 66.9
| ### |
2007-Jul-24 Tue
| 5.82
| 5.88
| 5.82
| 5.87
|
|
| 71.4
| 71.4
| ### |
2007-Jul-23 Mon
| 5.85
| 5.87
| 5.82
| 5.84
|
|
| 37.7
| 37.7
| 0.4 |
2007-Jul-20 Fri
| ###
| ###
| 5.85
| 5.87
| 443,247
| ###
| ###
| ###
| ### |
2007-Jul-19 Thu
| 5.87
| 5.87
| 5.82
| 5.84
| 1,203,123
| 7,032,253
| ###
| ###
| 0.4 |
2007-Jul-18 Wed
| ###
| ###
| 5.87
| ###
| 1,050,245
| ###
| ###
| ###
| 0.0 |
2007-Jul-17 Tue
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2007-Jul-16 Mon
| ###
| ###
| ###
| ###
| 1,133,273
| 0
| 78.4
| 78.4
| 0.0 |
2007-Jul-13 Fri
| 5.89
| ###
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-12 Thu
| 5.87
| ###
| 5.78
| 5.81
|
|
| 25.5
| 25.5
| ### |
2007-Jul-11 Wed
| 5.89
| 5.89
| 5.81
| 5.86
|
|
| 32.8
| 32.8
| 0.4 |
2007-Jul-10 Tue
| ###
| ###
| ###
| ###
| 609,483
| 0
| 71.2
| 71.2
| 0.0 |
2007-Jul-09 Mon
| ###
| ###
| 5.88
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2007-Jul-06 Fri
| ###
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-04 Wed
| ###
| ###
| ###
| ###
| 1,855,959
| 0
| ###
| ###
| 0.0 |
2007-Jul-03 Tue
| 5.88
| ###
| 5.88
| ###
| 1,285,674
| 3,779,881
| 77.8
| 77.8
| 0.0 |
2007-Jul-02 Mon
| 5.76
| 5.87
| 5.72
| 5.86
|
|
| ###
| ###
| 0.4 |
2007-Jun-29 Fri
| 5.75
| 5.81
| 5.7
| 5.81
| 1,104,988
| ###
| ###
| ###
| ### |
2007-Jun-28 Thu
| 5.81
| ###
| ###
| 5.74
| 1,911,473
| 0
| 25.8
| 25.8
| 0.4 |
2007-Jun-27 Wed
| 5.56
| ###
| 5.56
| 5.56
| 598,388
| ###
| ###
| ###
| 0.4 |
2007-Jun-26 Tue
| ###
| ###
| 5.57
| 5.59
| 1,840,743
| ###
| 34.8
| 34.8
| ### |
2007-Jun-25 Mon
| 5.7
| 5.73
| ###
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2007-Jun-22 Fri
| 5.57
| 5.77
| 5.57
| 5.75
|
|
| 85.3
| 85.3
| ### |
2007-Jun-21 Thu
| 5.75
| 5.75
| 5.57
| 5.59
| 3,621,959
| 20,500,287
| 13.6
| 13.6
| ### |
2007-Jun-20 Wed
| 5.72
| 5.75
| 5.7
| 5.72
| 791,283
| ###
| ###
| ###
| 0.4 |
2007-Jun-19 Tue
| ###
| 5.79
| ###
| 5.74
| 2,688,852
| 7,784,226
| ###
| ###
| 0.4 |
2007-Jun-18 Mon
| 5.75
| 5.77
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2007-Jun-15 Fri
| 5.88
| 5.89
| ###
| 5.79
|
|
| 23.2
| 23.2
| ### |
2007-Jun-14 Thu
| 5.85
| ###
| 5.85
| ###
| 1,830,076
| 5,352,972
| 75.0
| 75.0
| 0.0 |
2007-Jun-13 Wed
| ###
| ###
| 5.82
| ###
| 1,886,775
| ###
| 36.9
| 36.9
| 0.0 |
2007-Jun-12 Tue
| 5.87
| ###
| 5.81
| ###
| 1,352,442
| 3,928,844
| 79.2
| 79.2
| 0.0 |
2007-Jun-08 Fri
| 5.81
| ###
| 5.75
| 5.87
|
|
| 73.2
| 73.2
| ### |
2007-Jun-07 Thu
| ###
| ###
| 5.86
| ###
| 7,612,577
| 22,304,850
| ###
| ###
| 0.0 |
2007-Jun-06 Wed
| ###
| ###
| ###
| ###
| 1,387,120
| 0
| ###
| ###
| 0.0 |
2007-Jun-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-04 Mon
| ###
| 6.2
| ###
| ###
| 736,285
| 2,282,483
| 66.3
| 66.3
| 0.0 |
2007-Jun-01 Fri
| 6.23
| 6.23
| ###
| 6.2
|
|
| 30.7
| 30.7
| 0.4 |
2007-May-31 Thu
| ###
| 6.22
| ###
| 6.22
| 1,483,628
| 4,614,083
| 65.1
| 65.1
| 0.4 |
2007-May-30 Wed
| ###
| ###
| ###
| ###
| 5,273,655
| 0
| 75.8
| 75.8
| 0.0 |
2007-May-29 Tue
| ###
| ###
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2007-May-28 Mon
| ###
| ###
| ###
| ###
| 711,782
| 0
| ###
| ###
| 0.0 |
2007-May-25 Fri
| ###
| ###
| ###
| 6
| 5,539,381
| 0
| 73.4
| 73.4
| 0.4 |
2007-May-24 Thu
| ###
| ###
| ###
| ###
| 1,675,986
| 0
| 73.6
| 73.6
| 0.0 |
2007-May-23 Wed
| 6
| 6
| 5.86
| ###
| 5,940,270
| ###
| 25.6
| 25.6
| 0.0 |
2007-May-22 Tue
| ###
| ###
| 5.83
| ###
| 1,441,359
| ###
| 70.0
| 70.0
| 0.0 |
2007-May-21 Mon
| ###
| 6
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2007-May-18 Fri
| ###
| ###
| 5.88
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2007-May-17 Thu
| ###
| ###
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2007-May-16 Wed
| ###
| ###
| ###
| ###
| 1,396,021
| 0
| ###
| ###
| 0.0 |
2007-May-15 Tue
| 6.2
| 6.22
| ###
| ###
| 3,232,174
| ###
| ###
| ###
| 0.0 |
2007-May-14 Mon
| 6.2
| 6.24
| ###
| 6.22
| 2,181,746
| 6,807,047
| 70.5
| 70.5
| 0.4 |
2007-May-11 Fri
| ###
| 6.24
| ###
| 6.22
|
|
| ###
| ###
| 0.4 |
2007-May-10 Thu
| ###
| 6.22
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2007-May-09 Wed
| ###
| 6.25
| ###
| 6.23
|
|
| ###
| ###
| 0.4 |
2007-May-08 Tue
| ###
| 6.24
| ###
| 6.24
|
|
| 76.6
| 76.6
| 0.4 |
2007-May-07 Mon
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2007-May-04 Fri
| ###
| ###
| ###
| ###
| 3,991,359
| 0
| ###
| ###
| 0.0 |
2007-May-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-02 Wed
| 5.75
| 6
| ###
| ###
| 6,251,041
| 18,753,123
| 91.0
| 91.0
| 0.0 |
2007-May-01 Tue
| ###
| 5.55
| ###
| 5.5
| 3,073,357
| ###
| 90.2
| 90.2
| 0.4 |
2007-Apr-30 Mon
| 5.28
| ###
| 5.26
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2007-Apr-27 Fri
| ###
| ###
| ###
| 5.22
| 1,529,453
| 0
| 21.5
| 21.5
| 0.4 |
2007-Apr-26 Thu
| ###
| ###
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2007-Apr-24 Tue
| ###
| ###
| 5.29
| ###
|
|
| 39.0
| 39.0
| 0.0 |
2007-Apr-23 Mon
| 5.25
| ###
| 5.23
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-20 Fri
| ###
| 5.22
| ###
| 5.2
|
|
| ###
| ###
| ### |
2007-Apr-19 Thu
| 5.23
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-18 Wed
| ###
| 5.22
| ###
| 5.2
|
|
| 67.4
| 67.4
| ### |
2007-Apr-17 Tue
| ###
| ###
| ###
| ###
| 1,258,654
| 0
| ###
| ###
| 0.0 |
2007-Apr-16 Mon
| 5.2
| 5.24
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2007-Apr-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-12 Thu
| ###
| ###
| ###
| ###
| 1,716,088
| 0
| ###
| ###
| 0.0 |
2007-Apr-11 Wed
| 4.84
| ###
| 4.83
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-10 Tue
| 4.85
| 4.86
| 4.82
| 4.83
| 1,018,656
| ###
| 29.0
| 29.0
| 0.3 |
2007-Apr-05 Thu
| ###
| ###
| 4.8
| 4.8
| 888,188
| 2,131,651
| ###
| ###
| 0.3 |
2007-Apr-04 Wed
| 4.73
| 4.88
| ###
| 4.88
| 3,480,244
| ###
| ###
| ###
| 0.3 |
2007-Apr-03 Tue
| 4.77
| 4.84
| 4.72
| 4.73
|
|
| 25.7
| 25.7
| 0.3 |
2007-Apr-02 Mon
| ###
| ###
| 4.76
| 4.76
| 2,798,178
| ###
| 15.9
| 15.9
| ### |
2007-Mar-30 Fri
| 4.87
| ###
| 4.86
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2007-Mar-29 Thu
| ###
| ###
| 4.87
| 4.87
| 1,375,489
| ###
| 23.7
| 23.7
| 0.3 |
2007-Mar-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-27 Tue
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2007-Mar-26 Mon
| ###
| ###
| ###
| ###
| 1,983,745
| 0
| 69.4
| 69.4
| 0.0 |
2007-Mar-23 Fri
| ###
| 5
| ###
| ###
| 1,017,673
| 2,544,182
| ###
| ###
| 0.0 |
2007-Mar-22 Thu
| ###
| ###
| ###
| ###
| 1,016,526
| 0
| ###
| ###
| 0.0 |
2007-Mar-21 Wed
| ###
| ###
| ###
| ###
| 1,885,923
| 0
| 18.3
| 18.3
| 0.0 |
2007-Mar-20 Tue
| ###
| ###
| ###
| ###
| 934,450
| 0
| 79.3
| 79.3
| 0.0 |
2007-Mar-19 Mon
| 5
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-16 Fri
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2007-Mar-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-14 Wed
| ###
| ###
| ###
| ###
| 1,539,348
| 0
| 35.4
| 35.4
| 0.0 |
2007-Mar-13 Tue
| 5.24
| 5.29
| ###
| 5.24
|
|
| ###
| ###
| 0.4 |
2007-Mar-12 Mon
| ###
| 5.23
| ###
| 5.21
| 1,021,341
| ###
| ###
| ###
| 0.4 |
2007-Mar-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-08 Thu
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2007-Mar-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-06 Tue
| ###
| ###
| 5
| ###
| 1,772,121
| ###
| ###
| ###
| 0.0 |
2007-Mar-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-02 Fri
| ###
| ###
| ###
| ###
| 1,248,975
| 0
| ###
| ###
| 0.0 |
2007-Mar-01 Thu
| ###
| ###
| ###
| ###
| 4,465,046
| 0
| 41.0
| 41.0
| 0.0 |
2007-Feb-28 Wed
| 5
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-27 Tue
| ###
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2007-Feb-26 Mon
| 5.23
| 5.24
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2007-Feb-23 Fri
| ###
| ###
| 5.21
| 5.22
|
|
| ###
| ###
| 0.4 |
2007-Feb-22 Thu
| ###
| ###
| 5.27
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2007-Feb-21 Wed
| 5.56
| ###
| ###
| ###
|
|
| 11.6
| 11.6
| 0.0 |
2007-Feb-20 Tue
| ###
| 5.73
| 5.54
| 5.56
| 3,514,375
| ###
| ###
| ###
| 0.4 |
2007-Feb-19 Mon
| ###
| 5.71
| 5.5
| ###
| 4,690,346
| 26,289,389
| ###
| ###
| 0.0 |
2007-Feb-16 Fri
| ###
| ###
| ###
| ###
| 1,592,125
| 0
| 69.8
| 69.8
| 0.0 |
2007-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2007-Feb-14 Wed
| 6
| ###
| ###
| ###
| 3,556,928
| 0
| ###
| ###
| 0.0 |
2007-Feb-13 Tue
| 5.87
| ###
| 5.87
| 6
|
|
| ###
| ###
| 0.4 |
2007-Feb-12 Mon
| 5.84
| 5.87
| 5.81
| 5.86
|
|
| ###
| ###
| 0.4 |
2007-Feb-09 Fri
| 5.79
| 5.85
| 5.78
| 5.84
| 1,155,654
| 6,720,128
| 70.6
| 70.6
| 0.4 |
2007-Feb-08 Thu
| 5.74
| 5.78
| 5.73
| 5.78
|
|
| 72.3
| 72.3
| 0.4 |
2007-Feb-07 Wed
| 5.78
| 5.78
| 5.7
| 5.72
| 601,883
| ###
| 29.7
| 29.7
| 0.4 |
2007-Feb-06 Tue
| ###
| 5.78
| ###
| 5.7
| 1,189,879
| 3,438,750
| 74.5
| 74.5
| 0.4 |
2007-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-02 Fri
| 5.75
| 5.76
| ###
| ###
| 960,440
| ###
| ###
| ###
| 0.0 |
2007-Feb-01 Thu
| 5.57
| ###
| 5.56
| ###
| 838,459
| ###
| ###
| ###
| 0.0 |
2007-Jan-31 Wed
| 5.57
| ###
| 5.5
| 5.51
| 1,629,248
| ###
| ###
| ###
| ### |
2007-Jan-30 Tue
| ###
| 5.73
| 5.56
| 5.57
|
|
| 19.2
| 19.2
| 0.4 |
2007-Jan-29 Mon
| 5.85
| 5.85
| ###
| ###
| 1,009,255
| 2,952,070
| ###
| ###
| 0.0 |
2007-Jan-25 Thu
| 5.84
| 5.85
| 5.83
| 5.83
| 1,006,378
| 5,877,247
| ###
| ###
| ### |
2007-Jan-24 Wed
| 5.83
| 5.85
| 5.83
| 5.83
|
|
| ###
| ###
| ### |
2007-Jan-23 Tue
| 5.82
| 5.85
| 5.81
| 5.83
| 1,011,750
| ###
| ###
| ###
| ### |
2007-Jan-22 Mon
| 5.85
| 5.85
| 5.8
| 5.8
| 1,146,782
| ###
| 28.5
| 28.5
| 0.4 |
2007-Jan-19 Fri
| 5.85
| 5.85
| 5.81
| 5.81
| 5,077,222
| ###
| 25.8
| 25.8
| ### |
2007-Jan-18 Thu
| 5.85
| 5.87
| 5.83
| 5.85
|
|
| 68.4
| 68.4
| 0.4 |
2007-Jan-17 Wed
| 5.76
| 5.85
| 5.76
| 5.83
| 1,013,384
| ###
| ###
| ###
| ### |
2007-Jan-16 Tue
| 5.79
| 5.86
| 5.75
| 5.76
|
|
| 28.7
| 28.7
| ### |
2007-Jan-15 Mon
| 5.75
| 5.77
| 5.73
| 5.75
| 665,986
| ###
| ###
| ###
| ### |
2007-Jan-12 Fri
| 5.71
| 5.75
| 5.7
| 5.72
| 411,081
| ###
| 60.9
| 60.9
| 0.4 |
2007-Jan-11 Thu
| 5.76
| 5.77
| ###
| ###
| 561,824
| ###
| 24.0
| 24.0
| 0.0 |
2007-Jan-10 Wed
| 5.8
| 5.82
| 5.73
| 5.75
|
|
| ###
| ###
| ### |
2007-Jan-09 Tue
| 5.7
| 5.8
| ###
| 5.8
|
|
| ###
| ###
| 0.4 |
2007-Jan-08 Mon
| 5.75
| 5.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-05 Fri
| 5.8
| 5.82
| 5.72
| 5.74
|
|
| ###
| ###
| 0.4 |
2007-Jan-04 Thu
| 5.82
| 5.85
| 5.78
| 5.8
|
|
| 42.3
| 42.3
| 0.4 |
2007-Jan-03 Wed
| 5.84
| 5.86
| 5.81
| 5.83
|
|
| 41.1
| 41.1
| ### |
2007-Jan-02 Tue
| 5.85
| 5.87
| 5.8
| 5.81
|
|
| 26.9
| 26.9
| ### |
2006-Dec-29 Fri
| 5.85
| 5.87
| 5.83
| 5.85
|
|
| ###
| ###
| 0.4 |
2006-Dec-28 Thu
| ###
| ###
| 5.84
| 5.85
| 250,670
| 731,956
| 18.1
| 18.1
| 0.4 |
2006-Dec-27 Wed
| ###
| ###
| 5.89
| ###
| 237,173
| 698,474
| ###
| ###
| 0.0 |
2006-Dec-22 Fri
| ###
| ###
| 5.83
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-21 Thu
| 5.89
| 5.89
| 5.81
| 5.85
| 1,468,745
| 8,592,158
| ###
| ###
| 0.4 |
2006-Dec-20 Wed
| 5.79
| 5.89
| 5.76
| 5.89
|
|
| ###
| ###
| ### |
2006-Dec-19 Tue
| 5.72
| 5.79
| 5.72
| 5.75
| 1,331,682
| 7,663,829
| ###
| ###
| ### |
2006-Dec-18 Mon
| 5.76
| 5.78
| ###
| 5.72
|
|
| ###
| ###
| 0.4 |
2006-Dec-15 Fri
| 5.82
| 5.82
| 5.76
| 5.76
| 1,151,259
| 6,665,789
| ###
| ###
| ### |
2006-Dec-14 Thu
| 5.85
| 5.85
| 5.77
| 5.79
| 1,706,444
| ###
| 20.8
| 20.8
| ### |
2006-Dec-13 Wed
| 5.75
| 5.82
| 5.75
| 5.79
| 1,007,078
| 5,825,946
| ###
| ###
| ### |
2006-Dec-12 Tue
| 5.77
| 5.8
| 5.75
| 5.76
| 1,532,454
| 8,849,921
| ###
| ###
| ### |
2006-Dec-11 Mon
| 5.8
| 5.81
| 5.72
| 5.76
| 975,170
| 5,621,855
| ###
| ###
| ### |
2006-Dec-08 Fri
| 5.71
| 5.78
| 5.71
| 5.76
|
|
| 74.9
| 74.9
| ### |
2006-Dec-07 Thu
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2006-Dec-06 Wed
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2006-Dec-05 Tue
| 5.55
| ###
| 5.53
| 5.59
| 1,988,078
| ###
| ###
| ###
| ### |
2006-Dec-04 Mon
| 5.42
| 5.58
| 5.42
| 5.51
|
|
| 83.4
| 83.4
| ### |
2006-Dec-01 Fri
| 5.57
| 5.59
| 5.41
| 5.42
|
|
| ###
| ###
| 0.4 |
2006-Nov-30 Thu
| ###
| ###
| 5.53
| 5.55
| 849,640
| 2,349,254
| ###
| ###
| ### |
2006-Nov-29 Wed
| 5.51
| ###
| 5.51
| 5.52
|
|
| ###
| ###
| 0.4 |
2006-Nov-28 Tue
| 5.55
| ###
| 5.5
| 5.5
| 1,750,270
| 4,813,242
| 30.8
| 30.8
| 0.4 |
2006-Nov-27 Mon
| ###
| 5.74
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2006-Nov-24 Fri
| 5.79
| 5.8
| ###
| ###
| 1,421,950
| 4,123,655
| 16.7
| 16.7
| 0.0 |
2006-Nov-23 Thu
| 5.82
| 5.82
| 5.71
| 5.78
| 1,015,644
| 5,855,187
| ###
| ###
| 0.4 |
2006-Nov-22 Wed
| 5.74
| 5.82
| 5.74
| 5.82
| 747,244
| 4,319,070
| 75.4
| 75.4
| 0.4 |
2006-Nov-21 Tue
| ###
| 5.77
| ###
| 5.7
| 1,427,252
| 4,117,622
| ###
| ###
| 0.4 |
2006-Nov-20 Mon
| 5.8
| 5.81
| ###
| ###
| 1,217,289
| 3,536,224
| ###
| ###
| 0.0 |
2006-Nov-17 Fri
| ###
| ###
| 5.77
| 5.77
|
|
| ###
| ###
| 0.4 |
2006-Nov-16 Thu
| ###
| ###
| 5.83
| 5.83
|
|
| 26.0
| 26.0
| ### |
2006-Nov-15 Wed
| ###
| ###
| ###
| ###
| 1,161,120
| 0
| ###
| ###
| 0.0 |
2006-Nov-14 Tue
| ###
| ###
| ###
| ###
| 1,044,040
| 0
| ###
| ###
| 0.0 |
2006-Nov-13 Mon
| ###
| ###
| ###
| ###
| 1,060,252
| 0
| ###
| ###
| 0.0 |
2006-Nov-10 Fri
| 6
| ###
| ###
| 6
| 1,147,084
| 0
| 60.9
| 60.9
| 0.4 |
2006-Nov-09 Thu
| ###
| ###
| 5.86
| ###
| 1,306,958
| 3,829,386
| ###
| ###
| 0.0 |
2006-Nov-08 Wed
| ###
| ###
| 5.83
| 5.87
|
|
| 15.8
| 15.8
| ### |
2006-Nov-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-06 Mon
| ###
| ###
| ###
| ###
| 997,948
| 0
| ###
| ###
| 0.0 |
2006-Nov-03 Fri
| ###
| ###
| ###
| ###
| 602,920
| 0
| ###
| ###
| 0.0 |
2006-Nov-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-01 Wed
| ###
| ###
| 6
| ###
| 965,377
| ###
| ###
| ###
| 0.0 |
2006-Oct-31 Tue
| ###
| ###
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2006-Oct-30 Mon
| ###
| ###
| ###
| ###
| 237,022
| 0
| 30.2
| 30.2
| 0.0 |
2006-Oct-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-26 Thu
| 6.24
| 6.24
| ###
| ###
| 554,226
| 1,729,185
| ###
| ###
| 0.0 |
2006-Oct-25 Wed
| ###
| 6.24
| ###
| 6.2
| 817,570
| ###
| 68.1
| 68.1
| 0.4 |
2006-Oct-24 Tue
| 6.22
| 6.24
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2006-Oct-23 Mon
| ###
| ###
| ###
| ###
| 1,523,522
| 0
| 30.9
| 30.9
| 0.0 |
2006-Oct-20 Fri
| ###
| ###
| ###
| ###
| 1,614,725
| 0
| 83.5
| 83.5
| 0.0 |
2006-Oct-19 Thu
| ###
| ###
| 5.88
| ###
| 988,946
| ###
| ###
| ###
| 0.0 |
2006-Oct-18 Wed
| 5.83
| 5.87
| 5.77
| 5.84
|
|
| 62.2
| 62.2
| 0.4 |
2006-Oct-17 Tue
| 5.75
| 5.88
| 5.75
| 5.8
|
|
| 78.3
| 78.3
| 0.4 |
2006-Oct-16 Mon
| 5.75
| 5.76
| 5.73
| 5.75
| 819,389
| 4,707,389
| ###
| ###
| ### |
2006-Oct-13 Fri
| 5.72
| 5.77
| 5.72
| 5.74
|
|
| 69.4
| 69.4
| 0.4 |
2006-Oct-12 Thu
| 5.73
| 5.78
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2006-Oct-11 Wed
| 5.77
| 5.8
| 5.73
| 5.77
|
|
| 61.7
| 61.7
| 0.4 |
2006-Oct-10 Tue
| 5.77
| 5.77
| 5.73
| 5.77
|
|
| 61.6
| 61.6
| 0.4 |
2006-Oct-09 Mon
| 5.77
| 5.78
| 5.75
| 5.76
|
|
| ###
| ###
| ### |
2006-Oct-06 Fri
| 5.79
| 5.82
| 5.77
| 5.77
|
|
| ###
| ###
| 0.4 |
2006-Oct-05 Thu
| 5.8
| 5.88
| 5.76
| 5.79
| 737,445
| 4,291,929
| ###
| ###
| ### |
2006-Oct-04 Wed
| 5.8
| 5.85
| 5.75
| 5.75
|
|
| 25.5
| 25.5
| ### |
2006-Oct-03 Tue
| 5.7
| ###
| 5.7
| 5.84
|
|
| ###
| ###
| 0.4 |
2006-Oct-02 Mon
| 5.7
| 5.76
| ###
| 5.72
|
|
| ###
| ###
| 0.4 |
2006-Sep-29 Fri
| 5.73
| 5.74
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2006-Sep-28 Thu
| 5.75
| 5.77
| 5.71
| 5.73
|
|
| 25.6
| 25.6
| ### |
2006-Sep-27 Wed
| ###
| 5.75
| ###
| 5.72
| 946,446
| ###
| 64.3
| 64.3
| 0.4 |
2006-Sep-26 Tue
| ###
| 5.79
| ###
| ###
| 832,349
| 2,409,650
| ###
| ###
| 0.0 |
2006-Sep-25 Mon
| 5.59
| ###
| 5.56
| 5.56
|
|
| ###
| ###
| 0.4 |
2006-Sep-22 Fri
| ###
| ###
| 5.55
| 5.59
|
|
| ###
| ###
| ### |
2006-Sep-21 Thu
| 5.7
| ###
| ###
| ###
| 2,330,782
| 0
| ###
| ###
| 0.0 |
2006-Sep-20 Wed
| 5.8
| 5.87
| 5.8
| 5.85
|
|
| 80.4
| 80.4
| 0.4 |
2006-Sep-19 Tue
| 5.76
| 5.88
| 5.76
| 5.84
| 371,276
| 2,160,826
| 82.7
| 82.7
| 0.4 |
2006-Sep-18 Mon
| 5.85
| 5.85
| 5.72
| 5.76
|
|
| ###
| ###
| ### |
2006-Sep-15 Fri
| ###
| ###
| 5.85
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2006-Sep-14 Thu
| 5.78
| ###
| 5.75
| ###
| 663,123
| 1,906,478
| ###
| ###
| 0.0 |
2006-Sep-13 Wed
| 5.7
| 5.76
| ###
| 5.73
| 350,777
| ###
| ###
| ###
| ### |
2006-Sep-12 Tue
| ###
| 5.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-11 Mon
| 5.78
| 5.82
| 5.5
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-08 Fri
| 5.74
| 5.88
| 5.74
| 5.75
| 577,659
| ###
| ###
| ###
| ### |
2006-Sep-07 Thu
| 5.87
| 5.87
| 5.72
| 5.74
|
|
| ###
| ###
| 0.4 |
2006-Sep-06 Wed
| ###
| ###
| ###
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2006-Sep-05 Tue
| ###
| ###
| ###
| ###
| 485,742
| 0
| ###
| ###
| 0.0 |
2006-Sep-04 Mon
| 5.89
| ###
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-01 Fri
| ###
| ###
| 5.85
| 5.87
| 467,646
| ###
| ###
| ###
| ### |
2006-Aug-31 Thu
| 5.84
| ###
| 5.84
| 5.88
|
|
| ###
| ###
| 0.4 |
2006-Aug-30 Wed
| ###
| ###
| 5.79
| 5.81
|
|
| ###
| ###
| ### |
2006-Aug-29 Tue
| ###
| ###
| 5.86
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2006-Aug-28 Mon
| ###
| ###
| 5.86
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-25 Fri
| 5.77
| ###
| 5.76
| 5.89
| 1,379,185
| 3,972,052
| ###
| ###
| ### |
2006-Aug-24 Thu
| 6
| 6
| 5.8
| 5.8
| 1,374,673
| 8,110,570
| 9.9
| 9.9
| 0.4 |
2006-Aug-23 Wed
| 6
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-22 Tue
| ###
| ###
| ###
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2006-Aug-21 Mon
| 6.2
| 6.25
| ###
| ###
| 868,881
| 2,715,253
| 15.8
| 15.8
| 0.0 |
2006-Aug-18 Fri
| ###
| ###
| ###
| ###
| 362,587
| 0
| 18.6
| 18.6
| 0.0 |
2006-Aug-17 Thu
| ###
| 6.2
| ###
| 6.2
|
|
| 69.7
| 69.7
| 0.4 |
2006-Aug-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-15 Tue
| ###
| ###
| ###
| ###
| 510,853
| 0
| ###
| ###
| 0.0 |
2006-Aug-14 Mon
| ###
| ###
| 6
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2006-Aug-11 Fri
| 6
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-10 Thu
| ###
| ###
| ###
| ###
| 489,751
| 0
| 83.7
| 83.7
| 0.0 |
2006-Aug-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-08 Tue
| 6
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2006-Aug-07 Mon
| ###
| ###
| ###
| ###
| 298,928
| 0
| 30.5
| 30.5
| 0.0 |
2006-Aug-04 Fri
| 6.2
| 6.22
| ###
| ###
| 498,745
| ###
| ###
| ###
| 0.0 |
2006-Aug-03 Thu
| 6.24
| 6.24
| ###
| 6.24
|
|
| 68.1
| 68.1
| 0.4 |
2006-Aug-02 Wed
| 6.24
| 6.24
| ###
| ###
|
|
| 11.6
| 11.6
| 0.0 |
2006-Aug-01 Tue
| 6.25
| 6.27
| 6.21
| 6.24
| 272,257
| 1,698,883
| ###
| ###
| 0.4 |
2006-Jul-31 Mon
| 6.23
| 6.28
| ###
| 6.22
|
|
| ###
| ###
| 0.4 |
2006-Jul-28 Fri
| 6.27
| 6.28
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2006-Jul-27 Thu
| ###
| 6.29
| ###
| 6.23
| 1,464,421
| ###
| ###
| ###
| 0.4 |
2006-Jul-26 Wed
| ###
| ###
| ###
| ###
|
|
| 43.8
| 43.8
| 0.0 |
2006-Jul-25 Tue
| 6.2
| 6.2
| ###
| ###
| 651,442
| 2,019,470
| ###
| ###
| 0.0 |
2006-Jul-24 Mon
| ###
| ###
| ###
| ###
| 361,521
| 0
| ###
| ###
| 0.0 |
2006-Jul-21 Fri
| ###
| ###
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2006-Jul-20 Thu
| 6.2
| 6.22
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2006-Jul-19 Wed
| ###
| 6.24
| ###
| ###
| 665,283
| 2,075,682
| ###
| ###
| 0.0 |
2006-Jul-18 Tue
| 6.2
| 6.2
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2006-Jul-17 Mon
| ###
| 6.24
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2006-Jul-14 Fri
| ###
| ###
| 6.2
| 6.2
| 512,459
| 1,588,622
| 25.1
| 25.1
| 0.4 |
2006-Jul-13 Thu
| 6.4
| 6.43
| ###
| ###
| 487,759
| 1,568,145
| ###
| ###
| 0.0 |
2006-Jul-12 Wed
| 6.45
| 6.45
| ###
| ###
| 573,322
| ###
| ###
| ###
| 0.0 |
2006-Jul-11 Tue
| ###
| 6.53
| ###
| 6.41
|
|
| ###
| ###
| 0.5 |
2006-Jul-10 Mon
| ###
| ###
| 6.25
| ###
| 335,258
| 1,047,681
| ###
| ###
| 0.0 |
2006-Jul-07 Fri
| 6.4
| 6.47
| 6.25
| 6.25
|
|
| ###
| ###
| ### |
2006-Jul-06 Thu
| ###
| 6.4
| 6.26
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2006-Jul-05 Wed
| 6.23
| 6.29
| ###
| 6.25
| 227,220
| ###
| ###
| ###
| ### |
2006-Jul-04 Tue
| ###
| ###
| 6.24
| 6.25
|
|
| 27.0
| 27.0
| ### |
2006-Jul-03 Mon
| 6.4
| 6.4
| ###
| 6.24
|
|
| ###
| ###
| 0.4 |
2006-Jun-30 Fri
| 6.29
| ###
| 6.26
| ###
| 445,476
| ###
| ###
| ###
| 0.0 |
2006-Jun-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-27 Tue
| ###
| ###
| ###
| ###
| 259,627
| 0
| 71.0
| 71.0
| 0.0 |
2006-Jun-26 Mon
| ###
| 6.2
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2006-Jun-23 Fri
| ###
| ###
| ###
| ###
| 438,679
| 0
| 22.3
| 22.3
| 0.0 |
2006-Jun-22 Thu
| ###
| 6.23
| ###
| ###
| 624,587
| 1,945,588
| 63.6
| 63.6
| 0.0 |
2006-Jun-21 Wed
| ###
| ###
| ###
| ###
| 378,776
| 0
| ###
| ###
| 0.0 |
2006-Jun-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-16 Fri
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-15 Thu
| ###
| ###
| ###
| ###
| 1,756,040
| 0
| ###
| ###
| 0.0 |
2006-Jun-14 Wed
| 6
| ###
| 6
| ###
| 605,171
| ###
| ###
| ###
| 0.0 |
2006-Jun-13 Tue
| ###
| 6.24
| ###
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2006-Jun-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-08 Thu
| ###
| ###
| 6
| 6
| 347,256
| ###
| 37.2
| 37.2
| 0.4 |
2006-Jun-07 Wed
| 6.28
| 6.28
| ###
| ###
| 778,322
| ###
| ###
| ###
| 0.0 |
2006-Jun-06 Tue
| ###
| 6.21
| ###
| ###
| 554,226
| 1,720,871
| 87.5
| 87.5
| 0.0 |
2006-Jun-05 Mon
| 6.25
| 6.25
| ###
| 6.2
|
|
| 27.0
| 27.0
| 0.4 |
2006-Jun-02 Fri
| 6.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-01 Thu
| ###
| 6.21
| ###
| 6.21
| 679,440
| ###
| ###
| ###
| ### |
2006-May-31 Wed
| 6
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2006-May-30 Tue
| ###
| ###
| ###
| ###
| 661,145
| 0
| ###
| ###
| 0.0 |
2006-May-29 Mon
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2006-May-26 Fri
| 6
| ###
| ###
| ###
| 747,087
| 0
| 71.2
| 71.2
| 0.0 |
2006-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2006-May-24 Wed
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2006-May-23 Tue
| ###
| ###
| 5.71
| ###
| 650,649
| ###
| 36.1
| 36.1
| 0.0 |
2006-May-22 Mon
| ###
| ###
| ###
| ###
| 198,525
| 0
| 89.6
| 89.6
| 0.0 |
2006-May-19 Fri
| ###
| 6.24
| ###
| ###
| 374,881
| 1,169,628
| ###
| ###
| 0.0 |
2006-May-18 Thu
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-17 Wed
| 6.49
| 6.5
| ###
| ###
|
|
| 9.5
| 9.5
| 0.0 |
2006-May-16 Tue
| 6.2
| 6.55
| ###
| 6.5
| 787,156
| ###
| 95.7
| 95.7
| 0.5 |
2006-May-15 Mon
| 6.27
| ###
| 6.2
| 6.25
| 319,740
| ###
| 46.3
| 46.3
| ### |
2006-May-12 Fri
| 6.4
| 6.45
| ###
| 6.4
| 351,949
| ###
| 71.2
| 71.2
| 0.5 |
2006-May-11 Thu
| 6.55
| 6.55
| ###
| 6.49
|
|
| ###
| ###
| ### |
2006-May-10 Wed
| 6.4
| ###
| ###
| 6.55
|
|
| ###
| ###
| 0.5 |
2006-May-09 Tue
| ###
| ###
| 6.28
| ###
| 624,178
| ###
| 74.1
| 74.1
| 0.0 |
2006-May-08 Mon
| 6.27
| ###
| 6.22
| ###
| 508,974
| ###
| ###
| ###
| 0.0 |
2006-May-05 Fri
| ###
| ###
| ###
| ###
| 335,574
| 0
| ###
| ###
| 0.0 |
2006-May-04 Thu
| 6
| ###
| 5.82
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-03 Wed
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2006-May-02 Tue
| ###
| 6.25
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-01 Mon
| ###
| 6.26
| ###
| ###
| 332,752
| ###
| ###
| ###
| 0.0 |
2006-Apr-28 Fri
| ###
| 6.27
| ###
| ###
| 237,921
| 745,882
| 69.7
| 69.7
| 0.0 |
2006-Apr-27 Thu
| ###
| ###
| ###
| ###
| 369,846
| 0
| 13.1
| 13.1
| 0.0 |
2006-Apr-26 Wed
| ###
| 6.43
| ###
| ###
| 524,352
| ###
| ###
| ###
| 0.0 |
2006-Apr-24 Mon
| ###
| ###
| ###
| ###
| 571,850
| 0
| ###
| ###
| 0.0 |
2006-Apr-21 Fri
| ###
| 6.4
| 6.23
| ###
| 343,182
| ###
| 66.1
| 66.1
| 0.0 |
2006-Apr-20 Thu
| 6.4
| 6.45
| 6.25
| 6.25
| 646,471
| ###
| ###
| ###
| ### |
2006-Apr-19 Wed
| 6.5
| 6.52
| ###
| 6.48
|
|
| ###
| ###
| 0.5 |
2006-Apr-18 Tue
| 6.29
| 6.44
| 6.25
| ###
| 690,075
| 4,378,525
| 78.7
| 78.7
| 0.0 |
2006-Apr-13 Thu
| ###
| ###
| ###
| 6.2
|
|
| 78.3
| 78.3
| 0.4 |
2006-Apr-11 Tue
| 6.45
| 6.45
| 6.2
| 6.21
| 284,847
| 1,801,657
| ###
| ###
| ### |
2006-Apr-10 Mon
| 6.45
| 6.49
| 6.4
| 6.42
| 354,553
| ###
| ###
| ###
| 0.5 |
2006-Apr-07 Fri
| 6.5
| 6.5
| ###
| 6.4
|
|
| 18.8
| 18.8
| 0.5 |
2006-Apr-06 Thu
| 6.44
| 6.53
| 6.4
| 6.49
|
|
| 70.3
| 70.3
| ### |
2006-Apr-05 Wed
| 6.21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-04 Tue
| 6.25
| ###
| 6.2
| 6.2
| 470,478
| 1,458,481
| ###
| ###
| 0.4 |
2006-Apr-03 Mon
| ###
| 6.23
| ###
| 6.23
| 432,372
| ###
| 87.4
| 87.4
| 0.4 |
2006-Mar-31 Fri
| ###
| ###
| ###
| ###
| 653,720
| 0
| 75.1
| 75.1
| 0.0 |
2006-Mar-30 Thu
| ###
| ###
| ###
| ###
| 264,046
| 0
| ###
| ###
| 0.0 |
2006-Mar-29 Wed
| ###
| ###
| ###
| ###
| 517,082
| 0
| 65.9
| 65.9
| 0.0 |
2006-Mar-28 Tue
| ###
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2006-Mar-27 Mon
| ###
| ###
| ###
| ###
| 511,978
| 0
| 87.3
| 87.3
| 0.0 |
2006-Mar-24 Fri
| ###
| ###
| ###
| ###
| 324,686
| 0
| ###
| ###
| 0.0 |
2006-Mar-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-22 Wed
| 5.86
| 6
| 5.85
| 6
|
|
| 83.9
| 83.9
| 0.4 |
2006-Mar-21 Tue
| ###
| ###
| 5.7
| 5.87
| 645,024
| ###
| ###
| ###
| ### |
2006-Mar-20 Mon
| 6.25
| 6.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-17 Fri
| 6.23
| ###
| 6.22
| 6.25
| 849,624
| ###
| 69.5
| 69.5
| ### |
2006-Mar-16 Thu
| 6.23
| 6.23
| ###
| 6.23
|
|
| ###
| ###
| 0.4 |
2006-Mar-15 Wed
| ###
| 6.28
| ###
| 6.23
| 892,348
| 2,801,972
| ###
| ###
| 0.4 |
2006-Mar-14 Tue
| ###
| ###
| ###
| ###
| 328,581
| 0
| 33.2
| 33.2
| 0.0 |
2006-Mar-13 Mon
| 6.23
| 6.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-10 Fri
| ###
| 6.28
| ###
| ###
| 422,923
| 1,327,978
| ###
| ###
| 0.0 |
2006-Mar-09 Thu
| 6
| ###
| ###
| ###
| 903,123
| 0
| 84.9
| 84.9
| 0.0 |
2006-Mar-08 Wed
| ###
| ###
| 5.87
| 6
| 590,143
| ###
| 80.4
| 80.4
| 0.4 |
2006-Mar-07 Tue
| 5.84
| ###
| 5.82
| ###
| 728,041
| ###
| ###
| ###
| 0.0 |
2006-Mar-06 Mon
| 5.79
| ###
| 5.77
| 5.85
| 284,756
| 821,521
| ###
| ###
| 0.4 |
2006-Mar-03 Fri
| 5.8
| ###
| 5.79
| 5.85
| 1,011,750
| ###
| ###
| ###
| 0.4 |
2006-Mar-02 Thu
| 5.79
| 5.89
| 5.77
| 5.81
| 628,980
| 3,666,953
| ###
| ###
| ### |
2006-Mar-01 Wed
| 5.87
| ###
| 5.81
| 5.82
|
|
| ###
| ###
| 0.4 |
2006-Feb-28 Tue
| 5.89
| ###
| 5.89
| ###
|
|
| 64.0
| 64.0
| 0.0 |
2006-Feb-27 Mon
| ###
| ###
| 5.83
| 5.85
| 673,649
| 1,963,686
| ###
| ###
| 0.4 |
2006-Feb-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-23 Thu
| 5.75
| 5.84
| ###
| 5.82
|
|
| 76.6
| 76.6
| 0.4 |
2006-Feb-22 Wed
| ###
| 5.75
| ###
| 5.74
|
|
| ###
| ###
| 0.4 |
2006-Feb-21 Tue
| 5.49
| ###
| 5.46
| ###
| 947,921
| 2,587,824
| ###
| ###
| 0.0 |
2006-Feb-20 Mon
| 5.56
| ###
| ###
| 5.45
|
|
| ###
| ###
| ### |
2006-Feb-17 Fri
| 5.48
| 5.52
| 5.4
| 5.4
| 1,047,225
| 5,717,848
| ###
| ###
| 0.4 |
2006-Feb-16 Thu
| 5.46
| 5.46
| 5.4
| 5.46
| 672,254
| ###
| ###
| ###
| ### |
2006-Feb-15 Wed
| 5.46
| 5.47
| 5.42
| 5.44
| 282,676
| 1,539,170
| ###
| ###
| 0.4 |
2006-Feb-14 Tue
| 5.4
| 5.47
| ###
| 5.45
|
|
| 76.0
| 76.0
| ### |
2006-Feb-13 Mon
| 5.42
| 5.45
| 5.4
| 5.4
|
|
| 40.5
| 40.5
| 0.4 |
2006-Feb-10 Fri
| 5.44
| 5.46
| 5.4
| 5.4
| 371,784
| 2,018,787
| 28.1
| 28.1
| 0.4 |
2006-Feb-09 Thu
| 5.41
| 5.44
| ###
| 5.42
| 1,073,441
| 2,919,759
| 63.7
| 63.7
| 0.4 |
2006-Feb-08 Wed
| ###
| 5.42
| ###
| 5.4
| 773,376
| 2,095,848
| ###
| ###
| 0.4 |
2006-Feb-07 Tue
| 5.4
| 5.42
| ###
| ###
| 497,957
| ###
| ###
| ###
| 0.0 |
2006-Feb-06 Mon
| ###
| 5.43
| ###
| 5.4
|
|
| 79.9
| 79.9
| 0.4 |
2006-Feb-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-02 Thu
| ###
| ###
| 5.24
| ###
| 5,504,288
| ###
| ###
| ###
| 0.0 |
2006-Feb-01 Wed
| ###
| ###
| 5.27
| 5.29
|
|
| 34.1
| 34.1
| 0.4 |
2006-Jan-31 Tue
| 5.29
| ###
| ###
| 5.27
|
|
| ###
| ###
| ### |
2006-Jan-30 Mon
| ###
| ###
| 5.28
| 5.29
|
|
| 35.7
| 35.7
| 0.4 |
2006-Jan-27 Fri
| ###
| ###
| ###
| ###
| 432,787
| 0
| ###
| ###
| 0.0 |
2006-Jan-25 Wed
| ###
| ###
| ###
| ###
| 654,758
| 0
| 87.5
| 87.5
| 0.0 |
2006-Jan-24 Tue
| ###
| 5.27
| ###
| ###
| 823,978
| 2,171,182
| ###
| ###
| 0.0 |
2006-Jan-23 Mon
| ###
| 5.24
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2006-Jan-20 Fri
| 5.25
| ###
| 5.2
| ###
| 324,678
| ###
| 73.5
| 73.5
| 0.0 |
2006-Jan-19 Thu
| ###
| 5.28
| ###
| 5.23
|
|
| ###
| ###
| ### |
2006-Jan-18 Wed
| 5.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-17 Tue
| ###
| ###
| 5.25
| 5.29
| 459,551
| 1,206,321
| ###
| ###
| 0.4 |
2006-Jan-16 Mon
| 5.23
| ###
| 5.22
| ###
| 752,172
| ###
| ###
| ###
| 0.0 |
2006-Jan-13 Fri
| 5.24
| 5.25
| 5.2
| 5.23
|
|
| ###
| ###
| ### |
2006-Jan-12 Thu
| ###
| ###
| ###
| 5.2
| 476,278
| 0
| ###
| ###
| ### |
2006-Jan-11 Wed
| ###
| 5.29
| ###
| 5.29
| 644,740
| ###
| 83.7
| 83.7
| 0.4 |
2006-Jan-10 Tue
| ###
| ###
| ###
| ###
| 737,649
| 0
| ###
| ###
| 0.0 |
2006-Jan-09 Mon
| ###
| ###
| ###
| ###
| 251,670
| 0
| 78.8
| 78.8
| 0.0 |
2006-Jan-06 Fri
| ###
| ###
| ###
| ###
| 203,522
| 0
| 32.7
| 32.7
| 0.0 |
2006-Jan-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-04 Wed
| ###
| ###
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2006-Jan-03 Tue
| ###
| ###
| ###
| ###
| 350,727
| 0
| 72.5
| 72.5
| 0.0 |
2005-Dec-30 Fri
| ###
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2005-Dec-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-28 Wed
| ###
| ###
| ###
| ###
| 61,129
| 0
| ###
| ###
| 0.0 |
2005-Dec-27 Tue
| ###
| ###
| ###
| ###
| 221,545
| 0
| ###
| ###
| 0.0 |
2005-Dec-23 Fri
| ###
| ###
| ###
| ###
| 221,545
| 0
| ###
| ###
| 0.0 |
2005-Dec-22 Thu
| ###
| ###
| ###
| ###
| 418,080
| 0
| 72.0
| 72.0
| 0.0 |
2005-Dec-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-20 Tue
| ###
| ###
| ###
| ###
| 514,675
| 0
| 72.3
| 72.3
| 0.0 |
2005-Dec-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-13 Tue
| ###
| ###
| ###
| ###
| 498,777
| 0
| ###
| ###
| 0.0 |
2005-Dec-12 Mon
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2005-Dec-09 Fri
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-08 Thu
| ###
| ###
| 5
| ###
| 682,779
| 1,706,947
| 27.5
| 27.5
| 0.0 |
2005-Dec-07 Wed
| ###
| ###
| ###
| ###
| 694,325
| 0
| 85.1
| 85.1
| 0.0 |
2005-Dec-06 Tue
| ###
| ###
| ###
| ###
| 990,189
| 0
| 30.9
| 30.9
| 0.0 |
2005-Dec-05 Mon
| ###
| ###
| 5
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2005-Dec-02 Fri
| ###
| ###
| ###
| ###
| 447,382
| 0
| ###
| ###
| 0.0 |
2005-Dec-01 Thu
| ###
| ###
| ###
| ###
| 1,120,724
| 0
| 34.6
| 34.6
| 0.0 |
2005-Nov-30 Wed
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2005-Nov-29 Tue
| ###
| ###
| ###
| ###
| 574,241
| 0
| ###
| ###
| 0.0 |
2005-Nov-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-24 Thu
| ###
| ###
| ###
| ###
| 1,138,351
| 0
| 77.5
| 77.5
| 0.0 |
2005-Nov-23 Wed
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2005-Nov-22 Tue
| ###
| 5
| ###
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2005-Nov-21 Mon
| ###
| ###
| ###
| ###
| 540,346
| 0
| ###
| ###
| 0.0 |
2005-Nov-18 Fri
| ###
| ###
| 4.83
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-15 Tue
| 4.8
| ###
| 4.8
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2005-Nov-14 Mon
| 4.72
| 4.78
| 4.72
| 4.78
|
|
| 81.2
| 81.2
| ### |
2005-Nov-11 Fri
| 4.7
| 4.75
| 4.7
| 4.7
| 339,382
| 1,603,579
| ###
| ###
| 0.3 |
2005-Nov-10 Thu
| 4.76
| 4.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-09 Wed
| 4.72
| 4.74
| 4.7
| 4.74
|
|
| ###
| ###
| 0.3 |
2005-Nov-08 Tue
| 4.8
| 4.8
| ###
| 4.7
| 575,942
| ###
| 15.7
| 15.7
| 0.3 |
2005-Nov-07 Mon
| ###
| 4.82
| ###
| 4.76
|
|
| ###
| ###
| ### |
2005-Nov-04 Fri
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2005-Nov-03 Thu
| ###
| ###
| 4.58
| ###
| 2,512,442
| ###
| ###
| ###
| 0.0 |
2005-Nov-02 Wed
| 4.56
| ###
| 4.56
| ###
| 627,056
| 1,429,687
| ###
| ###
| 0.0 |
2005-Nov-01 Tue
| ###
| ###
| 4.58
| 4.58
| 884,550
| ###
| ###
| ###
| 0.3 |
2005-Oct-31 Mon
| ###
| 4.7
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2005-Oct-28 Fri
| 4.53
| ###
| 4.53
| ###
| 1,954,680
| 4,427,350
| ###
| ###
| 0.0 |
2005-Oct-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-26 Wed
| ###
| ###
| ###
| ###
| 439,772
| 0
| 22.9
| 22.9
| 0.0 |
2005-Oct-25 Tue
| ###
| 4.75
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2005-Oct-24 Mon
| 4.47
| ###
| 4.44
| 4.59
|
|
| 90.3
| 90.3
| 0.3 |
2005-Oct-21 Fri
| 4.55
| 4.55
| 4.43
| 4.51
|
|
| 26.5
| 26.5
| 0.3 |
2005-Oct-20 Thu
| 4.58
| ###
| 4.5
| 4.57
| 1,486,329
| 3,344,240
| ###
| ###
| ### |
2005-Oct-19 Wed
| 4.56
| ###
| 4.54
| 4.55
|
|
| 46.5
| 46.5
| 0.3 |
2005-Oct-18 Tue
| ###
| ###
| 4.57
| ###
| 1,232,888
| 2,817,149
| 33.7
| 33.7
| 0.0 |
2005-Oct-17 Mon
| 4.48
| ###
| 4.48
| 4.59
| 2,577,850
| 5,774,384
| 87.5
| 87.5
| 0.3 |
2005-Oct-14 Fri
| ###
| 4.45
| ###
| 4.43
| 761,753
| ###
| ###
| ###
| ### |
2005-Oct-13 Thu
| 4.5
| 4.5
| ###
| 4.4
| 1,369,254
| 3,080,821
| ###
| ###
| 0.3 |
2005-Oct-12 Wed
| 4.5
| 4.56
| 4.47
| 4.54
| 751,680
| ###
| ###
| ###
| 0.3 |
2005-Oct-11 Tue
| 4.56
| 4.56
| 4.46
| 4.46
| 1,064,488
| 4,800,840
| ###
| ###
| 0.3 |
2005-Oct-10 Mon
| 4.51
| ###
| 4.51
| 4.56
| 507,256
| ###
| 76.8
| 76.8
| 0.3 |
2005-Oct-07 Fri
| 4.51
| 4.57
| 4.41
| 4.44
|
|
| ###
| ###
| 0.3 |
2005-Oct-06 Thu
| 4.58
| ###
| 4.46
| 4.48
| 1,300,521
| ###
| ###
| ###
| ### |
2005-Oct-05 Wed
| 4.7
| 4.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-04 Tue
| 4.78
| 4.78
| ###
| 4.7
|
|
| 21.7
| 21.7
| 0.3 |
2005-Oct-03 Mon
| 4.72
| 4.83
| 4.72
| 4.82
| 155,621
| ###
| 87.8
| 87.8
| 0.3 |
2005-Sep-30 Fri
| 4.77
| 4.78
| 4.7
| 4.7
| 645,452
| 3,059,442
| ###
| ###
| 0.3 |
2005-Sep-29 Thu
| 4.89
| 4.89
| 4.82
| 4.84
| 616,587
| 2,993,529
| 22.6
| 22.6
| 0.3 |
2005-Sep-28 Wed
| ###
| ###
| 4.85
| 4.85
|
|
| 19.3
| 19.3
| ### |
2005-Sep-27 Tue
| ###
| ###
| 4.89
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2005-Sep-26 Mon
| 4.84
| ###
| 4.82
| 4.89
| 1,066,051
| 2,569,182
| 76.9
| 76.9
| ### |
2005-Sep-23 Fri
| 4.77
| 4.83
| 4.77
| 4.82
| 1,053,527
| 5,056,929
| 76.7
| 76.7
| 0.3 |
2005-Sep-22 Thu
| 4.85
| 4.85
| 4.7
| 4.75
| 1,364,350
| 6,514,771
| ###
| ###
| ### |
2005-Sep-21 Wed
| ###
| ###
| 4.79
| 4.87
| 1,170,229
| ###
| 17.9
| 17.9
| 0.3 |
2005-Sep-20 Tue
| ###
| ###
| 4.88
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2005-Sep-19 Mon
| 5
| 5
| 4.89
| 4.89
|
|
| ###
| ###
| ### |
2005-Sep-16 Fri
| ###
| ###
| ###
| ###
| 1,055,177
| 0
| 67.3
| 67.3
| 0.0 |
2005-Sep-15 Thu
| 4.81
| ###
| 4.81
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2005-Sep-14 Wed
| 4.85
| ###
| 4.82
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2005-Sep-13 Tue
| 4.78
| ###
| 4.75
| ###
| 1,039,151
| 2,467,983
| ###
| ###
| 0.0 |
2005-Sep-12 Mon
| 4.82
| 4.83
| 4.74
| 4.78
|
|
| 24.4
| 24.4
| ### |
2005-Sep-09 Fri
| 4.81
| 4.85
| 4.8
| 4.8
| 748,442
| ###
| ###
| ###
| 0.3 |
2005-Sep-08 Thu
| 4.89
| ###
| 4.84
| 4.85
|
|
| 27.3
| 27.3
| ### |
2005-Sep-07 Wed
| ###
| ###
| 4.83
| 4.88
| 832,824
| ###
| ###
| ###
| 0.3 |
2005-Sep-06 Tue
| 4.88
| ###
| 4.85
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2005-Sep-05 Mon
| 4.82
| ###
| 4.78
| 4.87
| 1,092,027
| 2,609,944
| 81.6
| 81.6
| 0.3 |
2005-Sep-02 Fri
| 4.78
| 4.81
| 4.74
| 4.8
| 2,070,755
| 9,887,855
| 70.8
| 70.8
| 0.3 |
2005-Sep-01 Thu
| 4.72
| 4.82
| 4.72
| 4.78
|
|
| ###
| ###
| ### |
2005-Aug-31 Wed
| 4.73
| 4.74
| ###
| 4.72
| 510,247
| 1,209,285
| ###
| ###
| 0.3 |
2005-Aug-30 Tue
| 4.76
| 4.8
| 4.74
| 4.75
|
|
| 30.7
| 30.7
| ### |
2005-Aug-29 Mon
| 4.76
| 4.83
| 4.71
| 4.77
|
|
| ###
| ###
| ### |
2005-Aug-26 Fri
| 4.82
| 4.88
| 4.76
| 4.76
|
|
| 19.2
| 19.2
| ### |
2005-Aug-25 Thu
| 4.86
| 4.87
| 4.7
| 4.81
|
|
| ###
| ###
| ### |
2005-Aug-24 Wed
| ###
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-23 Tue
| ###
| ###
| ###
| 5
|
|
| 28.9
| 28.9
| 0.4 |
2005-Aug-22 Mon
| ###
| ###
| ###
| 5
| 2,427,081
| 0
| 4.0
| 4.0
| 0.4 |
2005-Aug-19 Fri
| 5.22
| 5.27
| 5.2
| 5.27
| 191,687
| 1,003,481
| 74.0
| 74.0
| ### |
2005-Aug-18 Thu
| ###
| 5.28
| ###
| 5.26
| 317,151
| 837,278
| 92.6
| 92.6
| 0.4 |
2005-Aug-17 Wed
| ###
| ###
| ###
| ###
| 194,829
| 0
| 23.8
| 23.8
| 0.0 |
2005-Aug-16 Tue
| ###
| 5.24
| ###
| ###
| 227,622
| ###
| ###
| ###
| 0.0 |
2005-Aug-15 Mon
| ###
| 5.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-12 Fri
| ###
| ###
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2005-Aug-11 Thu
| ###
| 5.21
| ###
| ###
| 443,650
| ###
| ###
| ###
| 0.0 |
2005-Aug-10 Wed
| ###
| 5.27
| ###
| ###
| 1,474,125
| ###
| ###
| ###
| 0.0 |
2005-Aug-09 Tue
| ###
| ###
| ###
| ###
| 671,621
| 0
| 87.1
| 87.1
| 0.0 |
2005-Aug-08 Mon
| 4.87
| ###
| 4.87
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2005-Aug-05 Fri
| 4.85
| 4.88
| 4.84
| 4.86
|
|
| ###
| ###
| 0.3 |
2005-Aug-04 Thu
| 4.8
| 4.88
| 4.79
| 4.85
|
|
| ###
| ###
| ### |
2005-Aug-03 Wed
| 4.79
| 4.81
| 4.77
| 4.79
| 442,552
| 2,119,824
| 71.9
| 71.9
| 0.3 |
2005-Aug-02 Tue
| 4.76
| 4.87
| 4.76
| 4.79
| 306,187
| ###
| ###
| ###
| 0.3 |
2005-Aug-01 Mon
| 4.86
| 4.86
| 4.76
| 4.8
|
|
| ###
| ###
| 0.3 |
2005-Jul-29 Fri
| 4.74
| 4.88
| 4.74
| 4.8
| 268,273
| ###
| ###
| ###
| 0.3 |
2005-Jul-28 Thu
| 4.86
| 4.88
| 4.74
| 4.74
|
|
| 13.8
| 13.8
| 0.3 |
2005-Jul-27 Wed
| ###
| ###
| 4.86
| 4.86
| 1,170,059
| 2,843,243
| ###
| ###
| 0.3 |
2005-Jul-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-25 Mon
| ###
| 5
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2005-Jul-22 Fri
| ###
| ###
| 4.87
| ###
|
|
| 62.9
| 62.9
| 0.0 |
2005-Jul-21 Thu
| 4.7
| 4.84
| 4.7
| 4.83
| 2,131,221
| 10,165,924
| ###
| ###
| 0.3 |
2005-Jul-20 Wed
| ###
| ###
| 4.56
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2005-Jul-19 Tue
| 4.54
| ###
| 4.54
| 4.56
|
|
| ###
| ###
| 0.3 |
2005-Jul-18 Mon
| ###
| ###
| 4.55
| 4.57
|
|
| 27.1
| 27.1
| ### |
2005-Jul-15 Fri
| ###
| ###
| 4.55
| 4.55
|
|
| 21.4
| 21.4
| 0.3 |
2005-Jul-14 Thu
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2005-Jul-13 Wed
| ###
| ###
| 4.55
| 4.58
|
|
| ###
| ###
| 0.3 |
2005-Jul-12 Tue
| 4.7
| 4.7
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2005-Jul-11 Mon
| ###
| 4.7
| 4.55
| 4.7
| 738,280
| 3,414,545
| ###
| ###
| 0.3 |
2005-Jul-08 Fri
| 4.42
| ###
| 4.42
| ###
|
|
| 95.8
| 95.8
| 0.0 |
2005-Jul-07 Thu
| 4.55
| 4.58
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
2005-Jul-06 Wed
| ###
| 4.7
| 4.59
| 4.59
| 252,056
| ###
| ###
| ###
| 0.3 |
2005-Jul-05 Tue
| ###
| 4.73
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2005-Jul-04 Mon
| 4.7
| 4.74
| ###
| ###
| 266,688
| 632,050
| 30.3
| 30.3
| 0.0 |
2005-Jul-01 Fri
| 4.7
| 4.77
| ###
| ###
| 408,959
| ###
| ###
| ###
| 0.0 |
2005-Jun-30 Thu
| 4.7
| 4.78
| 4.7
| 4.78
| 292,474
| 1,386,326
| 73.2
| 73.2
| ### |
2005-Jun-29 Wed
| 4.7
| 4.75
| ###
| 4.72
| 402,375
| 955,640
| ###
| ###
| 0.3 |
2005-Jun-28 Tue
| 4.59
| 4.7
| 4.59
| 4.7
|
|
| ###
| ###
| 0.3 |
2005-Jun-27 Mon
| 4.55
| ###
| 4.53
| ###
| 303,158
| 686,652
| ###
| ###
| 0.0 |
2005-Jun-24 Fri
| ###
| ###
| 4.5
| 4.55
|
|
| 21.7
| 21.7
| 0.3 |
2005-Jun-23 Thu
| 4.7
| 4.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-22 Wed
| ###
| 4.74
| ###
| 4.74
|
|
| 86.6
| 86.6
| 0.3 |
2005-Jun-21 Tue
| 4.73
| 4.77
| ###
| ###
| 457,453
| 1,091,025
| ###
| ###
| 0.0 |
2005-Jun-20 Mon
| 4.7
| 4.75
| ###
| 4.7
| 286,674
| 680,850
| 73.1
| 73.1
| 0.3 |
2005-Jun-17 Fri
| ###
| ###
| 4.58
| ###
| 371,321
| 850,325
| 71.7
| 71.7
| 0.0 |
2005-Jun-16 Thu
| 4.46
| ###
| 4.46
| ###
| 671,727
| 1,497,951
| 91.6
| 91.6
| 0.0 |
2005-Jun-15 Wed
| ###
| 4.5
| ###
| 4.49
|
|
| ###
| ###
| ### |
2005-Jun-14 Tue
| 4.45
| 4.45
| ###
| ###
| 761,389
| ###
| 22.5
| 22.5
| 0.0 |
2005-Jun-10 Fri
| 4.44
| 4.44
| ###
| 4.43
| 311,253
| 690,981
| 31.4
| 31.4
| ### |
2005-Jun-09 Thu
| ###
| 4.46
| 4.29
| 4.42
| 1,001,577
| ###
| 89.6
| 89.6
| 0.3 |
2005-Jun-08 Wed
| 4.27
| ###
| 4.26
| 4.27
| 498,188
| 1,061,140
| 67.2
| 67.2
| ### |
2005-Jun-07 Tue
| ###
| ###
| 4.21
| 4.21
|
|
| ###
| ###
| ### |
2005-Jun-06 Mon
| ###
| ###
| 4.29
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2005-Jun-03 Fri
| ###
| ###
| 4.28
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2005-Jun-02 Thu
| 4.22
| ###
| 4.22
| ###
| 445,652
| 940,325
| 90.1
| 90.1
| 0.0 |
2005-Jun-01 Wed
| ###
| 4.28
| ###
| 4.26
|
|
| 84.1
| 84.1
| 0.3 |
2005-May-31 Tue
| 4.2
| 4.25
| ###
| ###
| 570,452
| ###
| ###
| ###
| 0.0 |
2005-May-30 Mon
| ###
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-27 Fri
| ###
| 4.25
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2005-May-26 Thu
| 4.21
| 4.23
| ###
| ###
| 379,528
| ###
| 14.3
| 14.3
| 0.0 |
2005-May-25 Wed
| 4.26
| ###
| 4.22
| 4.23
| 563,149
| 1,188,244
| 29.8
| 29.8
| 0.3 |
2005-May-24 Tue
| 4.2
| 4.26
| ###
| 4.26
| 588,284
| 1,253,044
| ###
| ###
| 0.3 |
2005-May-23 Mon
| ###
| 4.2
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2005-May-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-19 Thu
| ###
| 4
| ###
| 4
|
|
| 75.0
| 75.0
| 0.3 |
2005-May-18 Wed
| ###
| ###
| 3.87
| 3.89
| 470,251
| ###
| 29.5
| 29.5
| 0.3 |
2005-May-17 Tue
| 3.84
| 3.88
| 3.84
| 3.86
| 881,373
| ###
| ###
| ###
| 0.3 |
2005-May-16 Mon
| 3.85
| ###
| 3.81
| 3.85
|
|
| ###
| ###
| 0.3 |
2005-May-13 Fri
| 3.76
| 3.86
| 3.76
| 3.86
| 727,358
| ###
| ###
| ###
| 0.3 |
2005-May-12 Thu
| 3.8
| 3.84
| 3.76
| 3.8
|
|
| ###
| ###
| ### |
2005-May-11 Wed
| 3.82
| 3.85
| 3.75
| 3.77
| 477,721
| ###
| 19.7
| 19.7
| ### |
2005-May-10 Tue
| 3.81
| 4
| 3.8
| 3.84
|
|
| 79.5
| 79.5
| 0.3 |
2005-May-09 Mon
| 3.81
| 3.81
| 3.75
| 3.8
|
|
| ###
| ###
| ### |
2005-May-06 Fri
| 3.76
| 3.88
| 3.76
| 3.81
| 1,330,274
| 5,081,646
| ###
| ###
| 0.3 |
2005-May-05 Thu
| 3.8
| 3.83
| 3.72
| 3.75
| 1,235,748
| 4,664,948
| 27.3
| 27.3
| 0.3 |
2005-May-04 Wed
| ###
| ###
| ###
| 3.8
| 617,949
| 0
| ###
| ###
| ### |
2005-May-03 Tue
| 4
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-02 Mon
| ###
| ###
| ###
| ###
| 690,227
| 0
| 19.3
| 19.3
| 0.0 |
2005-Apr-29 Fri
| 4
| ###
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2005-Apr-28 Thu
| 3.89
| ###
| 3.75
| ###
|
|
| 94.8
| 94.8
| 0.0 |
2005-Apr-27 Wed
| ###
| ###
| 3.77
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-26 Tue
| 4.22
| 4.22
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2005-Apr-22 Fri
| ###
| ###
| ###
| ###
| 760,743
| 0
| ###
| ###
| 0.0 |
2005-Apr-21 Thu
| 4.23
| 4.26
| ###
| ###
| 610,278
| ###
| ###
| ###
| 0.0 |
2005-Apr-20 Wed
| 4.29
| ###
| 4.22
| ###
| 741,147
| 1,563,820
| ###
| ###
| 0.0 |
2005-Apr-19 Tue
| ###
| 4.41
| 4.29
| 4.29
| 637,873
| 2,774,747
| ###
| ###
| ### |
2005-Apr-18 Mon
| ###
| ###
| ###
| 4.25
|
|
| 91.3
| 91.3
| ### |
2005-Apr-15 Fri
| 4.4
| 4.58
| ###
| 4.4
| 351,658
| ###
| ###
| ###
| 0.3 |
2005-Apr-14 Thu
| ###
| ###
| 4.52
| 4.52
| 179,484
| ###
| 17.2
| 17.2
| 0.3 |
2005-Apr-13 Wed
| 4.76
| 4.79
| ###
| 4.7
|
|
| 26.7
| 26.7
| 0.3 |
2005-Apr-12 Tue
| 4.76
| 4.78
| 4.73
| 4.76
|
|
| 72.3
| 72.3
| ### |
2005-Apr-11 Mon
| 4.78
| 4.78
| 4.71
| 4.75
|
|
| 38.0
| 38.0
| ### |
2005-Apr-08 Fri
| 4.82
| 4.83
| ###
| 4.78
|
|
| ###
| ###
| ### |
2005-Apr-07 Thu
| ###
| 4.88
| ###
| 4.8
|
|
| 89.3
| 89.3
| 0.3 |
2005-Apr-06 Wed
| ###
| ###
| 4.59
| ###
| 483,943
| 1,110,649
| ###
| ###
| 0.0 |
2005-Apr-05 Tue
| ###
| ###
| 4.59
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2005-Apr-04 Mon
| 4.55
| ###
| 4.55
| ###
| 439,622
| 1,000,140
| 89.8
| 89.8
| 0.0 |
2005-Apr-01 Fri
| ###
| 4.7
| 4.5
| 4.55
| 99,243
| ###
| 13.5
| 13.5
| 0.3 |
2005-Mar-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-30 Wed
| ###
| ###
| ###
| 4.59
| 426,576
| 0
| ###
| ###
| 0.3 |
2005-Mar-29 Tue
| ###
| 4.71
| ###
| ###
|
|
| 47.8
| 47.8
| 0.0 |
2005-Mar-24 Thu
| ###
| 4.71
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2005-Mar-23 Wed
| 4.76
| 4.77
| 4.54
| ###
| 527,970
| ###
| ###
| ###
| 0.0 |
2005-Mar-22 Tue
| 4.75
| 4.82
| 4.71
| 4.76
|
|
| ###
| ###
| ### |
2005-Mar-21 Mon
| 4.87
| ###
| 4.75
| 4.8
| 141,955
| 337,143
| ###
| ###
| 0.3 |
2005-Mar-18 Fri
| 4.81
| 4.85
| 4.8
| 4.85
|
|
| 71.3
| 71.3
| ### |
2005-Mar-17 Thu
| ###
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-16 Wed
| ###
| ###
| ###
| ###
| 381,589
| 0
| ###
| ###
| 0.0 |
2005-Mar-15 Tue
| ###
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-11 Fri
| ###
| 5
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2005-Mar-10 Thu
| ###
| ###
| 4.87
| ###
| 682,728
| 1,662,442
| 19.8
| 19.8
| 0.0 |
2005-Mar-09 Wed
| 5
| ###
| ###
| ###
| 832,126
| 0
| 74.7
| 74.7
| 0.0 |
2005-Mar-08 Tue
| 4.87
| ###
| 4.82
| ###
| 501,054
| 1,207,540
| ###
| ###
| 0.0 |
2005-Mar-07 Mon
| 4.88
| ###
| 4.8
| 4.83
|
|
| ###
| ###
| 0.3 |
2005-Mar-04 Fri
| ###
| 4.83
| ###
| 4.82
| 768,640
| ###
| ###
| ###
| 0.3 |
2005-Mar-03 Thu
| 4.54
| ###
| 4.54
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2005-Mar-02 Wed
| ###
| 4.7
| 4.5
| 4.55
|
|
| 14.8
| 14.8
| 0.3 |
2005-Mar-01 Tue
| ###
| 4.72
| ###
| ###
| 571,743
| ###
| 31.8
| 31.8
| 0.0 |
2005-Feb-28 Mon
| 4.47
| ###
| 4.47
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2005-Feb-25 Fri
| 4.45
| 4.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-24 Thu
| ###
| 4.49
| ###
| 4.49
|
|
| ###
| ###
| ### |
2005-Feb-23 Wed
| 4.45
| 4.45
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2005-Feb-22 Tue
| 4.55
| 4.55
| 4.5
| 4.52
| 597,577
| ###
| ###
| ###
| 0.3 |
2005-Feb-21 Mon
| 4.5
| 4.55
| 4.47
| 4.54
|
|
| ###
| ###
| 0.3 |
2005-Feb-18 Fri
| ###
| 4.5
| ###
| 4.5
| 1,004,042
| ###
| 92.3
| 92.3
| ### |
2005-Feb-17 Thu
| 4.25
| ###
| 4.25
| ###
| 670,620
| ###
| ###
| ###
| 0.0 |
2005-Feb-16 Wed
| 4.25
| 4.28
| 4.22
| 4.22
|
|
| ###
| ###
| ### |
2005-Feb-15 Tue
| 4.25
| ###
| ###
| 4.25
|
|
| 73.7
| 73.7
| ### |
2005-Feb-14 Mon
| 4.4
| 4.4
| ###
| ###
| 1,105,542
| ###
| 16.2
| 16.2
| 0.0 |
2005-Feb-11 Fri
| ###
| 4.41
| ###
| 4.4
| 695,575
| 1,533,742
| 66.4
| 66.4
| 0.3 |
2005-Feb-10 Thu
| 4.43
| 4.43
| ###
| 4.4
| 843,953
| 1,869,355
| ###
| ###
| 0.3 |
2005-Feb-09 Wed
| 4.4
| 4.47
| ###
| 4.43
| 352,856
| ###
| 77.9
| 77.9
| ### |
2005-Feb-08 Tue
| ###
| 4.42
| ###
| 4.4
| 405,050
| ###
| 74.9
| 74.9
| 0.3 |
2005-Feb-07 Mon
| 4.45
| 4.45
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2005-Feb-04 Fri
| 4.45
| 4.52
| ###
| 4.4
| 220,827
| ###
| 26.0
| 26.0
| 0.3 |
2005-Feb-03 Thu
| 4.51
| 4.54
| 4.45
| 4.45
|
|
| 22.3
| 22.3
| 0.3 |
2005-Feb-02 Wed
| 4.53
| 4.54
| 4.45
| 4.47
|
|
| 23.0
| 23.0
| ### |
2005-Feb-01 Tue
| 4.5
| 4.52
| 4.46
| 4.52
| 316,257
| ###
| ###
| ###
| 0.3 |
2005-Jan-31 Mon
| 4.53
| ###
| 4.42
| 4.45
| 215,970
| ###
| ###
| ###
| 0.3 |
2005-Jan-28 Fri
| 4.59
| ###
| 4.53
| 4.53
| 254,385
| 576,182
| ###
| ###
| ### |
2005-Jan-27 Thu
| 4.54
| ###
| 4.53
| ###
| 457,472
| 1,036,174
| 81.3
| 81.3
| 0.0 |
2005-Jan-25 Tue
| 4.49
| 4.54
| 4.49
| 4.52
|
|
| 77.0
| 77.0
| 0.3 |
2005-Jan-24 Mon
| 4.4
| 4.47
| ###
| 4.46
| 327,981
| ###
| ###
| ###
| 0.3 |
2005-Jan-21 Fri
| ###
| ###
| ###
| ###
| 273,545
| 0
| 67.7
| 67.7
| 0.0 |
2005-Jan-20 Thu
| 4.42
| 4.48
| ###
| ###
| 245,841
| 550,683
| ###
| ###
| 0.0 |
2005-Jan-19 Wed
| 4.44
| 4.46
| 4.25
| 4.42
|
|
| 36.3
| 36.3
| 0.3 |
2005-Jan-18 Tue
| 4.5
| 4.5
| 4.45
| 4.45
|
|
| ###
| ###
| 0.3 |
2005-Jan-17 Mon
| 4.51
| 4.53
| 4.48
| 4.48
|
|
| ###
| ###
| ### |
2005-Jan-14 Fri
| 4.58
| ###
| 4.52
| 4.55
| 122,824
| 277,582
| 28.1
| 28.1
| 0.3 |
2005-Jan-13 Thu
| ###
| ###
| 4.59
| 4.59
| 285,381
| 654,949
| 18.2
| 18.2
| 0.3 |
2005-Jan-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-11 Tue
| 4.52
| ###
| 4.52
| ###
| 266,987
| ###
| 84.5
| 84.5
| 0.0 |
2005-Jan-10 Mon
| 4.57
| 4.57
| 4.51
| 4.52
| 166,449
| 755,678
| 19.2
| 19.2
| 0.3 |
2005-Jan-07 Fri
| 4.56
| 4.57
| 4.51
| 4.57
|
|
| ###
| ###
| ### |
2005-Jan-06 Thu
| 4.47
| 4.55
| 4.44
| 4.55
|
|
| 84.5
| 84.5
| 0.3 |
2005-Jan-05 Wed
| 4.4
| 4.46
| ###
| 4.45
|
|
| ###
| ###
| 0.3 |
2005-Jan-04 Tue
| ###
| 4.42
| ###
| 4.4
|
|
| 70.8
| 70.8
| 0.3 |
2004-Dec-31 Fri
| 4.4
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-30 Thu
| 4.42
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-29 Wed
| 4.43
| 4.43
| 4.4
| 4.4
|
|
| 19.5
| 19.5
| 0.3 |
2004-Dec-24 Fri
| 4.42
| 4.45
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
2004-Dec-23 Thu
| ###
| 4.41
| ###
| 4.41
|
|
| 81.7
| 81.7
| ### |
2004-Dec-22 Wed
| 4.25
| ###
| 4.25
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2004-Dec-21 Tue
| 4.21
| 4.27
| 4.2
| 4.22
|
|
| ###
| ###
| ### |
2004-Dec-20 Mon
| ###
| 4.21
| ###
| 4.2
| 924,881
| 1,946,874
| 75.0
| 75.0
| ### |
2004-Dec-17 Fri
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-16 Thu
| ###
| ###
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2004-Dec-15 Wed
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2004-Dec-14 Tue
| 4.2
| 4.22
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2004-Dec-13 Mon
| 4.22
| 4.25
| ###
| 4.2
|
|
| ###
| ###
| ### |
2004-Dec-10 Fri
| ###
| 4.23
| ###
| 4.22
|
|
| ###
| ###
| ### |
2004-Dec-09 Thu
| 4.26
| 4.27
| ###
| ###
|
|
| 11.7
| 11.7
| 0.0 |
2004-Dec-08 Wed
| ###
| ###
| 4.25
| 4.26
| 646,276
| ###
| 25.9
| 25.9
| 0.3 |
2004-Dec-07 Tue
| ###
| 4.41
| ###
| 4.4
| 877,550
| ###
| ###
| ###
| 0.3 |
2004-Dec-06 Mon
| ###
| ###
| ###
| ###
| 902,623
| 0
| 93.8
| 93.8
| 0.0 |
2004-Dec-03 Fri
| 4.24
| 4.24
| ###
| 4.21
|
|
| 35.2
| 35.2
| ### |
2004-Dec-02 Thu
| ###
| 4.44
| 4.25
| 4.25
| 541,677
| 2,353,586
| ###
| ###
| ### |
2004-Dec-01 Wed
| 4.5
| 4.5
| ###
| ###
| 618,740
| ###
| 9.3
| 9.3
| 0.0 |
2004-Nov-30 Tue
| ###
| ###
| 4.5
| 4.54
| 293,528
| ###
| 26.8
| 26.8
| 0.3 |
2004-Nov-29 Mon
| 4.52
| ###
| 4.51
| ###
| 385,579
| 869,480
| ###
| ###
| 0.0 |
2004-Nov-26 Fri
| ###
| ###
| 4.5
| 4.52
|
|
| 18.0
| 18.0
| 0.3 |
2004-Nov-25 Thu
| 4.71
| 4.71
| ###
| ###
| 673,440
| 1,585,951
| 14.1
| 14.1
| 0.0 |
2004-Nov-24 Wed
| 4.74
| 4.77
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2004-Nov-23 Tue
| 4.49
| 4.75
| 4.43
| 4.75
|
|
| 94.9
| 94.9
| ### |
2004-Nov-22 Mon
| 4.58
| 4.58
| ###
| 4.5
|
|
| ###
| ###
| ### |
2004-Nov-19 Fri
| 4.7
| 4.7
| ###
| ###
| 209,674
| ###
| 17.9
| 17.9
| 0.0 |
2004-Nov-18 Thu
| 4.73
| 4.73
| ###
| ###
| 127,374
| ###
| ###
| ###
| 0.0 |
2004-Nov-17 Wed
| ###
| 4.73
| ###
| 4.72
| 1,515,950
| 3,585,221
| ###
| ###
| 0.3 |
2004-Nov-16 Tue
| ###
| 4.7
| ###
| ###
| 198,725
| ###
| ###
| ###
| 0.0 |
2004-Nov-15 Mon
| ###
| 4.7
| ###
| 4.7
| 347,650
| 816,977
| ###
| ###
| 0.3 |
2004-Nov-12 Fri
| 4.72
| 4.74
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2004-Nov-11 Thu
| 4.72
| 4.73
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
2004-Nov-10 Wed
| 4.71
| 4.75
| 4.7
| 4.72
|
|
| ###
| ###
| 0.3 |
2004-Nov-09 Tue
| 4.8
| 4.8
| ###
| 4.71
| 439,024
| 1,053,657
| ###
| ###
| ### |
2004-Nov-08 Mon
| 4.8
| 4.8
| 4.76
| 4.77
|
|
| ###
| ###
| ### |
2004-Nov-05 Fri
| 4.76
| 4.79
| 4.74
| 4.79
| 502,427
| ###
| 72.9
| 72.9
| 0.3 |
2004-Nov-04 Thu
| 4.79
| 4.84
| 4.76
| 4.76
|
|
| 27.4
| 27.4
| ### |
2004-Nov-03 Wed
| 4.81
| 4.81
| 4.75
| 4.75
| 140,451
| 671,355
| ###
| ###
| ### |
2004-Nov-02 Tue
| 4.8
| 4.82
| 4.75
| 4.8
| 203,884
| 975,584
| ###
| ###
| 0.3 |
2004-Nov-01 Mon
| 4.78
| 4.8
| 4.76
| 4.8
| 267,881
| 1,280,471
| 74.1
| 74.1
| 0.3 |
2004-Oct-29 Fri
| 4.78
| 4.79
| 4.71
| 4.73
| 190,026
| 902,623
| 23.7
| 23.7
| 0.3 |
2004-Oct-28 Thu
| 4.73
| 4.76
| 4.73
| 4.75
|
|
| 68.2
| 68.2
| ### |
2004-Oct-27 Wed
| ###
| 4.74
| ###
| 4.74
|
|
| 86.1
| 86.1
| 0.3 |
2004-Oct-26 Tue
| ###
| ###
| ###
| ###
| 482,675
| 0
| 30.7
| 30.7
| 0.0 |
2004-Oct-25 Mon
| 4.71
| 4.72
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2004-Oct-22 Fri
| 4.77
| 4.77
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2004-Oct-21 Thu
| 4.76
| 4.8
| 4.7
| 4.73
|
|
| ###
| ###
| 0.3 |
2004-Oct-20 Wed
| 4.77
| ###
| 4.74
| 4.76
| 1,060,077
| 2,512,382
| 34.3
| 34.3
| ### |
2004-Oct-19 Tue
| 4.71
| 4.75
| 4.7
| 4.75
| 332,183
| ###
| ###
| ###
| ### |
2004-Oct-18 Mon
| ###
| 4.72
| ###
| 4.71
|
|
| 73.8
| 73.8
| ### |
2004-Oct-15 Fri
| ###
| 4.72
| ###
| ###
| 837,684
| ###
| ###
| ###
| 0.0 |
2004-Oct-14 Thu
| 4.58
| ###
| 4.58
| ###
| 1,055,522
| 2,417,145
| 86.7
| 86.7
| 0.0 |
2004-Oct-13 Wed
| ###
| ###
| 4.56
| 4.57
|
|
| ###
| ###
| ### |
2004-Oct-12 Tue
| 4.73
| 4.73
| 4.58
| ###
| 529,345
| ###
| ###
| ###
| 0.0 |
2004-Oct-11 Mon
| 4.5
| 4.86
| 4.49
| 4.74
| 366,956
| ###
| 95.0
| 95.0
| 0.3 |
2004-Oct-08 Fri
| 4.41
| 4.46
| 4.41
| 4.45
| 1,289,188
| 5,717,548
| ###
| ###
| 0.3 |
2004-Oct-07 Thu
| 4.45
| 4.46
| ###
| 4.4
| 1,206,241
| ###
| ###
| ###
| 0.3 |
2004-Oct-06 Wed
| 4.41
| 4.46
| 4.41
| 4.45
|
|
| ###
| ###
| 0.3 |
2004-Oct-05 Tue
| 4.4
| 4.43
| 4.4
| 4.4
|
|
| 70.1
| 70.1
| 0.3 |
2004-Oct-04 Mon
| 4.42
| 4.44
| 4.4
| 4.4
| 93,287
| 412,328
| 25.8
| 25.8
| 0.3 |
2004-Oct-01 Fri
| 4.4
| 4.45
| 4.4
| 4.4
|
|
| 70.8
| 70.8
| 0.3 |
2004-Sep-30 Thu
| 4.45
| 4.45
| ###
| 4.41
| 259,255
| 576,842
| ###
| ###
| ### |
2004-Sep-29 Wed
| 4.43
| 4.44
| ###
| 4.43
|
|
| 65.6
| 65.6
| ### |
2004-Sep-28 Tue
| ###
| 4.44
| ###
| 4.43
| 324,878
| 721,229
| ###
| ###
| ### |
2004-Sep-27 Mon
| ###
| ###
| ###
| ###
| 127,287
| 0
| ###
| ###
| 0.0 |
2004-Sep-24 Fri
| ###
| ###
| 4.29
| ###
| 332,947
| 714,171
| ###
| ###
| 0.0 |
2004-Sep-23 Thu
| ###
| ###
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2004-Sep-22 Wed
| 4.4
| 4.41
| ###
| 4.4
| 320,147
| 705,924
| 66.5
| 66.5
| 0.3 |
2004-Sep-21 Tue
| 4.23
| 4.42
| 4.23
| 4.4
|
|
| ###
| ###
| 0.3 |
2004-Sep-20 Mon
| 4.21
| 4.28
| 4.21
| 4.23
|
|
| 75.0
| 75.0
| 0.3 |
2004-Sep-17 Fri
| ###
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-16 Thu
| ###
| ###
| ###
| ###
|
|
| 62.6
| 62.6
| 0.0 |
2004-Sep-15 Wed
| ###
| ###
| ###
| ###
| 342,444
| 0
| 24.8
| 24.8
| 0.0 |
2004-Sep-14 Tue
| 4.41
| 4.41
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-13 Mon
| 4.45
| ###
| 4.41
| 4.41
| 580,153
| ###
| ###
| ###
| ### |
2004-Sep-10 Fri
| ###
| 4.45
| ###
| 4.43
|
|
| ###
| ###
| ### |
2004-Sep-09 Thu
| 4.27
| ###
| 4.26
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2004-Sep-08 Wed
| 4.28
| ###
| 4.25
| 4.25
| 516,387
| 1,097,322
| 27.1
| 27.1
| ### |
2004-Sep-07 Tue
| 4.23
| 4.28
| ###
| 4.28
|
|
| ###
| ###
| 0.3 |
2004-Sep-06 Mon
| ###
| 4.21
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2004-Sep-03 Fri
| ###
| ###
| ###
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2004-Sep-02 Thu
| ###
| ###
| ###
| ###
| 487,273
| 0
| 70.8
| 70.8
| 0.0 |
2004-Sep-01 Wed
| ###
| ###
| ###
| ###
|
|
| 92.0
| 92.0
| 0.0 |
2004-Aug-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-30 Mon
| ###
| ###
| 4
| ###
| 405,420
| 810,840
| 29.5
| 29.5
| 0.0 |
2004-Aug-27 Fri
| 4
| ###
| 4
| ###
| 346,179
| 692,358
| ###
| ###
| 0.0 |
2004-Aug-26 Thu
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2004-Aug-25 Wed
| ###
| ###
| 3.86
| 3.86
| 190,420
| ###
| ###
| ###
| 0.3 |
2004-Aug-24 Tue
| 3.85
| 3.89
| 3.77
| 3.89
|
|
| 78.3
| 78.3
| 0.3 |
2004-Aug-23 Mon
| 3.85
| 3.87
| 3.75
| 3.85
|
|
| 66.1
| 66.1
| 0.3 |
2004-Aug-20 Fri
| 3.88
| 3.89
| 3.82
| 3.85
| 285,328
| ###
| 22.5
| 22.5
| 0.3 |
2004-Aug-19 Thu
| 3.85
| 3.89
| 3.84
| 3.89
|
|
| 76.8
| 76.8
| 0.3 |
2004-Aug-18 Wed
| 3.85
| 3.87
| 3.81
| 3.81
| 330,378
| 1,268,651
| ###
| ###
| 0.3 |
2004-Aug-17 Tue
| 3.75
| 3.83
| 3.75
| 3.8
|
|
| ###
| ###
| ### |
2004-Aug-16 Mon
| ###
| 3.74
| ###
| 3.74
|
|
| ###
| ###
| 0.3 |
2004-Aug-13 Fri
| ###
| 3.7
| ###
| ###
| 582,557
| ###
| 11.9
| 11.9
| 0.0 |
2004-Aug-12 Thu
| ###
| 3.75
| ###
| ###
| 361,521
| 677,851
| ###
| ###
| 0.0 |
2004-Aug-11 Wed
| ###
| ###
| ###
| ###
| 265,424
| 0
| 27.5
| 27.5
| 0.0 |
2004-Aug-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-09 Mon
| ###
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2004-Aug-06 Fri
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2004-Aug-05 Thu
| ###
| 3.7
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2004-Aug-04 Wed
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-03 Tue
| 3.75
| 3.75
| ###
| ###
| 545,073
| ###
| ###
| ###
| 0.0 |
2004-Aug-02 Mon
| 3.7
| 3.72
| 3.7
| 3.7
|
|
| 68.4
| 68.4
| 0.3 |
2004-Jul-30 Fri
| 3.7
| 3.77
| 3.7
| 3.71
| 648,378
| ###
| ###
| ###
| ### |
2004-Jul-29 Thu
| ###
| 3.74
| ###
| 3.7
| 479,573
| ###
| ###
| ###
| 0.3 |
2004-Jul-28 Wed
| 3.82
| 3.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-27 Tue
| 3.8
| 3.89
| 3.79
| 3.84
| 590,853
| 2,268,875
| ###
| ###
| 0.3 |
2004-Jul-26 Mon
| 3.75
| 3.88
| 3.7
| 3.8
| 505,052
| 1,914,147
| 84.9
| 84.9
| ### |
2004-Jul-23 Fri
| ###
| 3.73
| ###
| 3.7
| 410,057
| 764,756
| 89.1
| 89.1
| 0.3 |
2004-Jul-22 Thu
| 3.57
| 3.7
| 3.57
| ###
| 633,671
| ###
| 77.1
| 77.1
| 0.0 |
2004-Jul-21 Wed
| 3.58
| 3.58
| 3.57
| 3.58
|
|
| ###
| ###
| 0.3 |
2004-Jul-20 Tue
| 3.59
| ###
| 3.57
| 3.58
| 460,745
| 822,429
| ###
| ###
| 0.3 |
2004-Jul-19 Mon
| 3.55
| 3.59
| 3.55
| 3.59
|
|
| ###
| ###
| ### |
2004-Jul-16 Fri
| 3.59
| 3.59
| 3.55
| 3.58
| 112,954
| 403,245
| ###
| ###
| 0.3 |
2004-Jul-15 Thu
| ###
| ###
| 3.54
| ###
| 166,277
| ###
| 74.7
| 74.7
| 0.0 |
2004-Jul-14 Wed
| 3.55
| ###
| 3.51
| ###
| 314,259
| 551,524
| 85.9
| 85.9
| 0.0 |
2004-Jul-13 Tue
| 3.46
| 3.55
| 3.43
| 3.55
|
|
| 91.3
| 91.3
| ### |
2004-Jul-12 Mon
| 3.53
| 3.54
| 3.46
| 3.46
| 73,644
| 257,754
| ###
| ###
| 0.2 |
2004-Jul-09 Fri
| ###
| ###
| 3.52
| 3.53
|
|
| ###
| ###
| 0.3 |
2004-Jul-08 Thu
| 3.5
| ###
| 3.48
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-07 Wed
| 3.48
| 3.48
| 3.46
| 3.48
| 323,946
| ###
| 65.2
| 65.2
| 0.2 |
2004-Jul-06 Tue
| 3.47
| 3.48
| 3.44
| 3.48
| 297,922
| ###
| 67.1
| 67.1
| 0.2 |
2004-Jul-05 Mon
| 3.4
| 3.49
| ###
| 3.46
|
|
| 83.2
| 83.2
| 0.2 |
2004-Jul-02 Fri
| 3.4
| 3.43
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2004-Jul-01 Thu
| ###
| 3.44
| ###
| 3.44
|
|
| 85.1
| 85.1
| 0.2 |
2004-Jun-30 Wed
| ###
| ###
| ###
| ###
| 261,744
| 0
| 72.5
| 72.5
| 0.0 |
2004-Jun-29 Tue
| 3.27
| ###
| 3.26
| ###
| 494,479
| ###
| 88.2
| 88.2
| 0.0 |
2004-Jun-28 Mon
| ###
| ###
| 3.26
| 3.27
|
|
| 15.3
| 15.3
| ### |
2004-Jun-25 Fri
| 3.49
| 3.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-24 Thu
| 3.49
| 3.5
| 3.45
| 3.48
| 597,446
| 2,076,124
| 31.8
| 31.8
| 0.2 |
2004-Jun-23 Wed
| ###
| 3.47
| ###
| 3.42
| 344,428
| 597,582
| ###
| ###
| 0.2 |
2004-Jun-22 Tue
| 3.44
| 3.44
| ###
| ###
| 824,679
| 1,418,447
| 14.0
| 14.0
| 0.0 |
2004-Jun-21 Mon
| 3.49
| 3.49
| 3.44
| 3.44
|
|
| ###
| ###
| 0.2 |
2004-Jun-18 Fri
| 3.55
| 3.55
| 3.46
| 3.46
|
|
| 12.0
| 12.0
| 0.2 |
2004-Jun-17 Thu
| 3.49
| 3.49
| 3.43
| 3.49
|
|
| 67.5
| 67.5
| ### |
2004-Jun-16 Wed
| 3.41
| 3.5
| 3.4
| 3.5
| 258,923
| 893,284
| ###
| ###
| 0.3 |
2004-Jun-15 Tue
| 3.4
| 3.45
| ###
| 3.41
|
|
| 79.9
| 79.9
| ### |
2004-Jun-14 Mon
| 3.43
| 3.43
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2004-Jun-11 Fri
| 3.43
| 3.43
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2004-Jun-10 Thu
| 3.45
| 3.45
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2004-Jun-09 Wed
| 3.44
| 3.45
| 3.43
| 3.45
| 547,252
| 1,882,546
| ###
| ###
| ### |
2004-Jun-08 Tue
| 3.4
| 3.43
| 3.4
| 3.43
|
|
| 80.4
| 80.4
| 0.2 |
2004-Jun-07 Mon
| ###
| 3.4
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2004-Jun-04 Fri
| ###
| ###
| ###
| ###
| 176,981
| 0
| 74.6
| 74.6
| 0.0 |
2004-Jun-03 Thu
| ###
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-02 Wed
| 3.27
| ###
| 3.23
| ###
| 474,154
| 765,758
| 76.2
| 76.2
| 0.0 |
2004-Jun-01 Tue
| 3.29
| 3.29
| 3.24
| 3.27
|
|
| 31.0
| 31.0
| ### |
2004-May-31 Mon
| ###
| ###
| 3.25
| 3.29
|
|
| ###
| ###
| ### |
2004-May-28 Fri
| ###
| ###
| 3.28
| ###
| 162,578
| 266,627
| ###
| ###
| 0.0 |
2004-May-27 Thu
| 3.23
| ###
| 3.23
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-26 Wed
| 3.21
| ###
| 3.21
| 3.29
| 666,857
| ###
| 87.1
| 87.1
| ### |
2004-May-25 Tue
| 3.28
| 3.28
| 3.21
| 3.21
| 139,149
| ###
| ###
| ###
| ### |
2004-May-24 Mon
| 3.25
| ###
| 3.24
| ###
| 152,272
| 246,680
| 87.5
| 87.5
| 0.0 |
2004-May-21 Fri
| 3.27
| 3.29
| 3.24
| 3.27
| 170,386
| ###
| 66.5
| 66.5
| ### |
2004-May-20 Thu
| 3.25
| 3.27
| 3.25
| 3.27
| 145,822
| 475,379
| 76.7
| 76.7
| ### |
2004-May-19 Wed
| ###
| ###
| 3.25
| 3.27
| 319,040
| 518,440
| ###
| ###
| ### |
2004-May-18 Tue
| ###
| ###
| 3.25
| 3.29
|
|
| 22.3
| 22.3
| ### |
2004-May-17 Mon
| ###
| ###
| 3.29
| ###
| 313,287
| 515,357
| 26.3
| 26.3
| 0.0 |
2004-May-14 Fri
| 3.21
| ###
| 3.21
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-13 Thu
| 3.2
| 3.23
| ###
| 3.2
| 271,652
| ###
| 75.5
| 75.5
| 0.2 |
2004-May-12 Wed
| 3.2
| 3.24
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2004-May-11 Tue
| 3.25
| 3.29
| 3.2
| 3.2
| 354,154
| 1,149,229
| 21.5
| 21.5
| 0.2 |
2004-May-10 Mon
| ###
| ###
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2004-May-07 Fri
| ###
| ###
| ###
| ###
| 740,585
| 0
| ###
| ###
| 0.0 |
2004-May-06 Thu
| ###
| ###
| ###
| ###
| 692,727
| 0
| 83.9
| 83.9
| 0.0 |
2004-May-05 Wed
| 3.25
| ###
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-04 Tue
| 3.25
| 3.29
| 3.23
| 3.24
| 240,882
| 785,275
| 33.8
| 33.8
| ### |
2004-May-03 Mon
| ###
| 3.23
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2004-Apr-30 Fri
| ###
| ###
| ###
| ###
| 914,982
| 0
| ###
| ###
| 0.0 |
2004-Apr-29 Thu
| ###
| ###
| 3.27
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2004-Apr-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-27 Tue
| ###
| ###
| ###
| ###
| 253,181
| 0
| ###
| ###
| 0.0 |
2004-Apr-26 Mon
| 3.26
| ###
| 3.25
| ###
| 53,076
| 86,248
| 91.4
| 91.4
| 0.0 |
2004-Apr-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-22 Thu
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2004-Apr-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-20 Tue
| ###
| ###
| ###
| ###
| 910,940
| 0
| 70.4
| 70.4
| 0.0 |
2004-Apr-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-16 Fri
| 3.28
| ###
| 3.26
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2004-Apr-15 Thu
| ###
| ###
| 3.26
| 3.28
|
|
| 27.7
| 27.7
| 0.2 |
2004-Apr-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-13 Tue
| ###
| ###
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2004-Apr-08 Thu
| ###
| ###
| ###
| ###
| 111,725
| 0
| ###
| ###
| 0.0 |
2004-Apr-07 Wed
| ###
| ###
| 3.29
| 3.29
| 92,476
| 152,123
| ###
| ###
| ### |
2004-Apr-06 Tue
| ###
| ###
| ###
| ###
| 296,178
| 0
| 78.2
| 78.2
| 0.0 |
2004-Apr-05 Mon
| 3.26
| ###
| 3.26
| ###
| 457,840
| 746,279
| ###
| ###
| 0.0 |
2004-Apr-02 Fri
| 3.2
| 3.25
| 3.2
| 3.25
| 341,385
| ###
| 83.0
| 83.0
| 0.2 |
2004-Apr-01 Thu
| ###
| 3.2
| ###
| 3.2
| 298,553
| 477,684
| 76.4
| 76.4
| 0.2 |
2004-Mar-31 Wed
| ###
| ###
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2004-Mar-30 Tue
| ###
| 3.2
| ###
| ###
| 603,429
| 965,486
| ###
| ###
| 0.0 |
2004-Mar-29 Mon
| ###
| ###
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2004-Mar-26 Fri
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-25 Thu
| ###
| 3.22
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2004-Mar-24 Wed
| 3.24
| 3.24
| ###
| ###
| 752,145
| 1,218,474
| ###
| ###
| 0.0 |
2004-Mar-23 Tue
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2004-Mar-22 Mon
| 3.2
| 3.23
| 3.2
| 3.21
| 434,829
| 1,397,975
| ###
| ###
| ### |
2004-Mar-19 Fri
| 3.29
| ###
| 3.28
| 3.29
| 1,015,273
| 1,665,047
| 68.6
| 68.6
| ### |
2004-Mar-18 Thu
| 3.25
| 3.28
| 3.25
| 3.27
| 672,187
| ###
| 77.9
| 77.9
| ### |
2004-Mar-17 Wed
| 3.23
| 3.27
| 3.22
| 3.26
| 1,146,147
| 3,719,247
| 75.8
| 75.8
| 0.2 |
2004-Mar-16 Tue
| 3.2
| 3.25
| ###
| 3.2
| 518,025
| ###
| ###
| ###
| 0.2 |
2004-Mar-15 Mon
| 3.21
| 3.22
| 3.2
| 3.21
| 321,184
| ###
| ###
| ###
| ### |
2004-Mar-12 Fri
| 3.23
| 3.23
| ###
| ###
| 291,756
| 471,185
| ###
| ###
| 0.0 |
2004-Mar-11 Thu
| 3.2
| 3.23
| ###
| 3.23
|
|
| 79.9
| 79.9
| ### |
2004-Mar-10 Wed
| 3.2
| 3.21
| ###
| 3.2
| 508,225
| ###
| ###
| ###
| 0.2 |
2004-Mar-09 Tue
| ###
| 3.2
| ###
| ###
| 1,035,550
| 1,656,880
| ###
| ###
| 0.0 |
2004-Mar-08 Mon
| ###
| ###
| ###
| ###
| 787,025
| 0
| ###
| ###
| 0.0 |
2004-Mar-05 Fri
| ###
| 4.83
| ###
| 4.82
| 768,640
| ###
| ###
| ###
| 0.3 |
2004-Mar-04 Thu
| ###
| ###
| ###
| ###
| 426,888
| 0
| 75.7
| 75.7
| 0.0 |
2004-Mar-03 Wed
| ###
| ###
| ###
| ###
| 360,742
| 0
| 27.9
| 27.9
| 0.0 |
2004-Mar-02 Tue
| ###
| ###
| ###
| ###
| 1,300,228
| 0
| 72.9
| 72.9
| 0.0 |
2004-Mar-01 Mon
| ###
| ###
| ###
| ###
| 445,047
| 0
| ###
| ###
| 0.0 |
2004-Feb-27 Fri
| ###
| ###
| ###
| ###
| 540,174
| 0
| ###
| ###
| 0.0 |
2004-Feb-26 Thu
| 3.23
| 3.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-25 Wed
| ###
| ###
| 3.25
| 3.26
| 393,384
| 639,249
| 26.6
| 26.6
| 0.2 |
2004-Feb-24 Tue
| 3.22
| ###
| 3.22
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2004-Feb-23 Mon
| 3.23
| 3.28
| 3.21
| 3.21
| 474,446
| 1,539,577
| ###
| ###
| ### |
2004-Feb-20 Fri
| ###
| ###
| 3.23
| 3.28
|
|
| ###
| ###
| 0.2 |
2004-Feb-19 Thu
| ###
| ###
| 3.28
| 3.29
| 265,853
| ###
| 26.4
| 26.4
| ### |
2004-Feb-18 Wed
| 3.29
| ###
| 3.29
| ###
| 584,222
| 961,045
| ###
| ###
| 0.0 |
2004-Feb-17 Tue
| ###
| ###
| 3.29
| 3.29
|
|
| 29.4
| 29.4
| ### |
2004-Feb-16 Mon
| ###
| ###
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2004-Feb-13 Fri
| ###
| ###
| 3.28
| ###
| 147,421
| 241,770
| ###
| ###
| 0.0 |
2004-Feb-12 Thu
| ###
| ###
| ###
| ###
| 284,124
| 0
| ###
| ###
| 0.0 |
2004-Feb-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-10 Tue
| 3.26
| ###
| 3.26
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2004-Feb-09 Mon
| 3.28
| ###
| 3.24
| 3.24
| 237,882
| ###
| ###
| ###
| ### |
2004-Feb-06 Fri
| 3.21
| 3.28
| 3.21
| 3.27
|
|
| ###
| ###
| ### |
2004-Feb-05 Thu
| ###
| ###
| ###
| 3.2
| 893,227
| 0
| ###
| ###
| 0.2 |
2004-Feb-04 Wed
| 3.42
| 3.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-03 Tue
| 3.41
| 3.45
| 3.41
| 3.44
| 634,453
| 2,176,173
| ###
| ###
| 0.2 |
2004-Feb-02 Mon
| 3.4
| 3.42
| 3.4
| 3.41
|
|
| 74.4
| 74.4
| ### |
2004-Jan-30 Fri
| ###
| 3.41
| ###
| 3.4
| 405,148
| 690,777
| 84.0
| 84.0
| 0.2 |
2004-Jan-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-28 Wed
| ###
| 3.42
| ###
| 3.4
|
|
| 82.9
| 82.9
| 0.2 |
2004-Jan-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-23 Fri
| ###
| 3.4
| ###
| ###
| 900,083
| 1,530,141
| ###
| ###
| 0.0 |
2004-Jan-22 Thu
| 3.29
| 3.4
| 3.29
| 3.4
|
|
| ###
| ###
| 0.2 |
2004-Jan-21 Wed
| 3.25
| ###
| 3.23
| 3.29
| 974,728
| 1,574,185
| ###
| ###
| ### |
2004-Jan-20 Tue
| 3.25
| 3.29
| 3.2
| 3.22
| 685,848
| 2,225,576
| ###
| ###
| 0.2 |
2004-Jan-19 Mon
| ###
| ###
| ###
| 3.21
|
|
| ###
| ###
| ### |
2004-Jan-16 Fri
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2004-Jan-15 Thu
| ###
| ###
| ###
| ###
| 381,951
| 0
| 84.8
| 84.8
| 0.0 |
2004-Jan-14 Wed
| ###
| ###
| ###
| 3
| 364,855
| 0
| ###
| ###
| 0.2 |
2004-Jan-13 Tue
| ###
| 3
| ###
| ###
| 628,642
| ###
| ###
| ###
| 0.0 |
2004-Jan-12 Mon
| 2.86
| ###
| 2.86
| 2.89
|
|
| ###
| ###
| ### |
2004-Jan-09 Fri
| 2.87
| ###
| 2.86
| 2.86
| 264,083
| ###
| ###
| ###
| 0.2 |
2004-Jan-08 Thu
| 2.87
| ###
| 2.85
| 2.86
|
|
| ###
| ###
| 0.2 |
2004-Jan-07 Wed
| ###
| ###
| 2.86
| 2.86
| 603,846
| ###
| ###
| ###
| 0.2 |
2004-Jan-06 Tue
| ###
| ###
| ###
| ###
| 561,373
| 0
| 78.6
| 78.6
| 0.0 |
2004-Jan-05 Mon
| 2.87
| ###
| 2.86
| ###
| 193,825
| ###
| ###
| ###
| 0.0 |
2004-Jan-02 Fri
| 2.86
| 2.86
| 2.85
| 2.86
|
|
| ###
| ###
| 0.2 |
2003-Dec-31 Wed
| 2.86
| 2.87
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2003-Dec-30 Tue
| 2.88
| 2.88
| 2.85
| 2.85
| 192,480
| 551,455
| 18.0
| 18.0
| ### |
2003-Dec-29 Mon
| 2.89
| ###
| 2.89
| 2.89
| 81,158
| 117,273
| ###
| ###
| ### |
2003-Dec-24 Wed
| ###
| ###
| 2.85
| 2.85
| 77,481
| ###
| ###
| ###
| ### |
2003-Dec-23 Tue
| 2.84
| ###
| 2.83
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-22 Mon
| 2.86
| 2.86
| 2.81
| 2.84
|
|
| 26.4
| 26.4
| 0.2 |
2003-Dec-19 Fri
| 2.88
| ###
| 2.85
| 2.86
| 261,081
| 372,040
| ###
| ###
| 0.2 |
2003-Dec-18 Thu
| ###
| ###
| 2.87
| 2.87
|
|
| ###
| ###
| ### |
2003-Dec-17 Wed
| 2.85
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-16 Tue
| 2.86
| 2.86
| 2.79
| 2.85
|
|
| 35.2
| 35.2
| ### |
2003-Dec-15 Mon
| 2.86
| 2.87
| 2.8
| 2.85
| 436,556
| ###
| ###
| ###
| ### |
2003-Dec-12 Fri
| 2.85
| 2.86
| 2.83
| 2.83
|
|
| ###
| ###
| 0.2 |
2003-Dec-11 Thu
| 2.85
| 2.87
| 2.81
| 2.82
| 409,589
| ###
| ###
| ###
| ### |
2003-Dec-10 Wed
| 2.75
| 2.84
| 2.75
| 2.79
| 312,549
| 873,574
| ###
| ###
| ### |
2003-Dec-09 Tue
| 2.85
| 2.85
| 2.75
| 2.75
| 731,453
| ###
| ###
| ###
| ### |
2003-Dec-08 Mon
| ###
| ###
| 2.84
| 2.84
| 556,851
| 790,728
| 14.9
| 14.9
| 0.2 |
2003-Dec-05 Fri
| 2.88
| ###
| 2.86
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2003-Dec-04 Thu
| 2.89
| ###
| 2.87
| 2.89
| 418,424
| ###
| 71.5
| 71.5
| ### |
2003-Dec-03 Wed
| ###
| ###
| 2.88
| 2.89
| 428,253
| 616,684
| ###
| ###
| ### |
2003-Dec-02 Tue
| 2.88
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-01 Mon
| 2.88
| 2.89
| 2.86
| 2.88
| 264,456
| ###
| ###
| ###
| 0.2 |
2003-Nov-28 Fri
| 2.84
| 2.88
| 2.82
| 2.86
|
|
| 73.5
| 73.5
| 0.2 |
2003-Nov-27 Thu
| 2.74
| 2.84
| 2.73
| 2.75
|
|
| 69.2
| 69.2
| ### |
2003-Nov-26 Wed
| 2.74
| 2.76
| 2.72
| 2.74
| 156,377
| 428,472
| ###
| ###
| 0.2 |
2003-Nov-25 Tue
| 2.7
| 2.72
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
2003-Nov-24 Mon
| 2.7
| 2.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-21 Fri
| 2.75
| 2.78
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2003-Nov-20 Thu
| 2.83
| 2.85
| 2.78
| 2.78
|
|
| ###
| ###
| 0.2 |
2003-Nov-19 Wed
| 2.86
| 2.88
| 2.81
| 2.82
| 352,845
| 1,003,844
| 22.2
| 22.2
| ### |
2003-Nov-18 Tue
| 2.84
| 2.88
| 2.76
| 2.88
|
|
| 87.6
| 87.6
| 0.2 |
2003-Nov-17 Mon
| 2.88
| 2.88
| 2.85
| 2.86
| 191,354
| 548,229
| 38.2
| 38.2
| 0.2 |
2003-Nov-14 Fri
| 2.85
| ###
| 2.85
| 2.88
|
|
| 78.0
| 78.0
| 0.2 |
2003-Nov-13 Thu
| 2.78
| 2.85
| 2.78
| 2.83
| 437,373
| ###
| 82.7
| 82.7
| 0.2 |
2003-Nov-12 Wed
| 2.76
| 2.78
| 2.75
| 2.76
| 324,156
| ###
| 74.7
| 74.7
| 0.2 |
2003-Nov-11 Tue
| 2.76
| 2.77
| 2.75
| 2.75
| 520,452
| 1,436,447
| ###
| ###
| ### |
2003-Nov-10 Mon
| 2.77
| 2.78
| 2.74
| 2.75
| 346,044
| 955,081
| ###
| ###
| ### |
2003-Nov-07 Fri
| 2.7
| 2.78
| 2.7
| 2.78
|
|
| 90.0
| 90.0
| 0.2 |
2003-Nov-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-05 Wed
| 2.7
| 2.71
| 2.56
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-04 Tue
| 2.73
| 2.74
| 2.71
| 2.72
| 248,177
| 676,282
| ###
| ###
| 0.2 |
2003-Nov-03 Mon
| ###
| 2.73
| ###
| 2.71
| 659,422
| ###
| 84.9
| 84.9
| ### |
2003-Oct-31 Fri
| ###
| 2.7
| ###
| 2.7
| 661,629
| ###
| 88.1
| 88.1
| 0.2 |
2003-Oct-30 Thu
| 2.57
| ###
| 2.57
| ###
| 122,849
| ###
| ###
| ###
| 0.0 |
2003-Oct-29 Wed
| 2.58
| ###
| 2.56
| 2.56
|
|
| ###
| ###
| 0.2 |
2003-Oct-28 Tue
| ###
| ###
| 2.58
| 2.58
|
|
| ###
| ###
| 0.2 |
2003-Oct-27 Mon
| 2.58
| ###
| 2.57
| 2.57
| 252,651
| 324,656
| 40.9
| 40.9
| ### |
2003-Oct-24 Fri
| 2.58
| ###
| 2.56
| 2.56
|
|
| 34.1
| 34.1
| 0.2 |
2003-Oct-23 Thu
| ###
| ###
| 2.58
| 2.58
|
|
| ###
| ###
| 0.2 |
2003-Oct-22 Wed
| ###
| ###
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2003-Oct-21 Tue
| 2.57
| ###
| 2.56
| 2.59
| 233,822
| ###
| ###
| ###
| 0.2 |
2003-Oct-20 Mon
| 2.55
| ###
| 2.54
| 2.54
|
|
| 32.4
| 32.4
| ### |
2003-Oct-17 Fri
| 2.56
| 2.57
| 2.54
| 2.55
| 291,626
| ###
| ###
| ###
| 0.2 |
2003-Oct-16 Thu
| ###
| ###
| 2.56
| 2.56
| 283,143
| 362,423
| ###
| ###
| 0.2 |
2003-Oct-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-14 Tue
| ###
| 2.7
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2003-Oct-13 Mon
| 2.7
| 2.71
| ###
| ###
| 512,853
| ###
| ###
| ###
| 0.0 |
2003-Oct-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-09 Thu
| 2.59
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-08 Wed
| 2.54
| ###
| 2.53
| 2.59
|
|
| ###
| ###
| 0.2 |
2003-Oct-07 Tue
| 2.54
| 2.57
| 2.53
| 2.54
| 441,924
| ###
| ###
| ###
| ### |
2003-Oct-06 Mon
| 2.55
| 2.56
| 2.54
| 2.54
|
|
| ###
| ###
| ### |
2003-Oct-03 Fri
| 2.56
| 2.56
| 2.54
| 2.55
| 326,487
| 832,541
| ###
| ###
| 0.2 |
2003-Oct-02 Thu
| ###
| ###
| 2.55
| 2.58
| 887,982
| 1,132,177
| ###
| ###
| 0.2 |
2003-Oct-01 Wed
| ###
| ###
| 2.56
| 2.58
|
|
| ###
| ###
| 0.2 |
2003-Sep-30 Tue
| 2.59
| ###
| 2.54
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2003-Sep-29 Mon
| 2.57
| ###
| 2.55
| 2.59
| 270,128
| ###
| 76.4
| 76.4
| 0.2 |
2003-Sep-26 Fri
| 2.56
| 2.58
| 2.55
| 2.56
|
|
| ###
| ###
| 0.2 |
2003-Sep-25 Thu
| ###
| ###
| 2.52
| 2.59
|
|
| ###
| ###
| 0.2 |
2003-Sep-24 Wed
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2003-Sep-23 Tue
| ###
| ###
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2003-Sep-22 Mon
| 2.78
| 2.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-19 Fri
| 2.7
| 2.75
| ###
| 2.75
|
|
| ###
| ###
| ### |
2003-Sep-18 Thu
| ###
| 2.7
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2003-Sep-17 Wed
| ###
| 2.7
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2003-Sep-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-15 Mon
| ###
| ###
| ###
| ###
| 766,089
| 0
| 84.3
| 84.3
| 0.0 |
2003-Sep-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-11 Thu
| ###
| ###
| ###
| ###
| 347,054
| 0
| ###
| ###
| 0.0 |
2003-Sep-10 Wed
| ###
| ###
| ###
| ###
| 316,477
| 0
| 77.4
| 77.4
| 0.0 |
2003-Sep-09 Tue
| ###
| ###
| ###
| ###
| 251,644
| 0
| 25.6
| 25.6
| 0.0 |
2003-Sep-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-05 Fri
| ###
| ###
| ###
| ###
| 1,112,140
| 0
| ###
| ###
| 0.0 |
2003-Sep-04 Thu
| 2.56
| ###
| 2.55
| ###
| 1,012,948
| ###
| 77.2
| 77.2
| 0.0 |
2003-Sep-03 Wed
| 2.54
| 2.56
| 2.52
| 2.55
| 990,324
| 2,515,422
| ###
| ###
| 0.2 |
2003-Sep-02 Tue
| 2.53
| 2.55
| 2.5
| 2.52
|
|
| ###
| ###
| ### |
2003-Sep-01 Mon
| 2.5
| 2.52
| 2.49
| 2.52
| 711,975
| ###
| 73.2
| 73.2
| ### |
2003-Aug-29 Fri
| 2.45
| 2.51
| 2.44
| 2.48
| 1,626,853
| ###
| 74.7
| 74.7
| 0.2 |
2003-Aug-28 Thu
| 2.45
| 2.46
| 2.4
| 2.44
|
|
| ###
| ###
| 0.2 |
2003-Aug-27 Wed
| 2.41
| 2.46
| 2.41
| 2.42
| 336,577
| ###
| 68.9
| 68.9
| 0.2 |
2003-Aug-26 Tue
| 2.42
| 2.44
| 2.4
| 2.4
|
|
| 31.7
| 31.7
| ### |
2003-Aug-25 Mon
| 2.46
| 2.46
| 2.41
| 2.41
|
|
| 16.0
| 16.0
| 0.2 |
2003-Aug-22 Fri
| 2.47
| 2.48
| 2.46
| 2.47
|
|
| 69.1
| 69.1
| ### |
2003-Aug-21 Thu
| 2.51
| 2.51
| 2.46
| 2.47
|
|
| ###
| ###
| ### |
2003-Aug-20 Wed
| 2.45
| 2.5
| 2.45
| 2.48
| 535,228
| 1,324,689
| ###
| ###
| 0.2 |
2003-Aug-19 Tue
| 2.45
| 2.45
| 2.44
| 2.45
| 403,446
| 986,425
| 70.4
| 70.4
| 0.2 |
2003-Aug-18 Mon
| 2.43
| 2.45
| 2.43
| 2.44
| 284,279
| 693,640
| 68.6
| 68.6
| 0.2 |
2003-Aug-15 Fri
| 2.45
| 2.45
| 2.42
| 2.42
| 286,857
| ###
| 20.7
| 20.7
| 0.2 |
2003-Aug-14 Thu
| 2.45
| 2.47
| 2.43
| 2.44
| 462,756
| 1,133,752
| 30.7
| 30.7
| 0.2 |
2003-Aug-13 Wed
| 2.53
| 2.53
| 2.43
| 2.43
|
|
| 6.8
| 6.8
| ### |
2003-Aug-12 Tue
| 2.59
| ###
| 2.52
| 2.53
| 298,884
| ###
| ###
| ###
| ### |
2003-Aug-11 Mon
| 2.56
| ###
| 2.56
| 2.58
| 607,371
| ###
| ###
| ###
| 0.2 |
2003-Aug-08 Fri
| 2.45
| 2.55
| 2.45
| 2.55
| 360,875
| 902,187
| 89.8
| 89.8
| 0.2 |
2003-Aug-07 Thu
| 2.49
| 2.49
| 2.43
| 2.45
|
|
| ###
| ###
| 0.2 |
2003-Aug-06 Wed
| 2.47
| 2.5
| 2.45
| 2.46
| 258,345
| ###
| ###
| ###
| 0.2 |
2003-Aug-05 Tue
| 2.46
| 2.49
| 2.46
| 2.48
|
|
| ###
| ###
| 0.2 |
2003-Aug-04 Mon
| 2.45
| 2.49
| 2.45
| 2.46
|
|
| ###
| ###
| 0.2 |
2003-Aug-01 Fri
| 2.42
| 2.49
| 2.41
| 2.45
|
|
| 75.9
| 75.9
| 0.2 |
2003-Jul-31 Thu
| 2.43
| 2.43
| 2.41
| 2.42
|
|
| 25.0
| 25.0
| 0.2 |
2003-Jul-30 Wed
| 2.4
| 2.44
| 2.4
| 2.42
|
|
| 74.8
| 74.8
| 0.2 |
2003-Jul-29 Tue
| ###
| 2.4
| ###
| 2.4
|
|
| 75.3
| 75.3
| ### |
2003-Jul-28 Mon
| ###
| 2.4
| ###
| ###
| 177,080
| ###
| 26.0
| 26.0
| 0.0 |
2003-Jul-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-24 Thu
| ###
| ###
| ###
| ###
| 324,670
| 0
| 18.7
| 18.7
| 0.0 |
2003-Jul-23 Wed
| 2.41
| 2.43
| ###
| ###
| 252,784
| ###
| ###
| ###
| 0.0 |
2003-Jul-22 Tue
| 2.42
| 2.43
| 2.4
| 2.41
|
|
| 35.4
| 35.4
| 0.2 |
2003-Jul-21 Mon
| 2.41
| 2.44
| 2.4
| 2.43
|
|
| 78.1
| 78.1
| ### |
2003-Jul-18 Fri
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-17 Thu
| 2.41
| 2.43
| ###
| 2.4
| 649,583
| 789,243
| 29.7
| 29.7
| ### |
2003-Jul-16 Wed
| ###
| 2.4
| ###
| 2.4
| 1,678,054
| ###
| 81.0
| 81.0
| ### |
2003-Jul-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-14 Mon
| 2.27
| ###
| 2.27
| ###
| 363,188
| ###
| 86.8
| 86.8
| 0.0 |
2003-Jul-11 Fri
| 2.24
| 2.26
| 2.22
| 2.26
| 386,189
| ###
| 74.7
| 74.7
| ### |
2003-Jul-10 Thu
| 2.24
| 2.25
| 2.22
| 2.24
|
|
| 68.8
| 68.8
| ### |
2003-Jul-09 Wed
| 2.26
| 2.26
| 2.23
| 2.23
| 1,041,341
| ###
| ###
| ###
| ### |
2003-Jul-08 Tue
| 2.24
| 2.27
| 2.23
| 2.26
| 1,113,281
| 2,504,882
| 79.4
| 79.4
| ### |
2003-Jul-07 Mon
| ###
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-04 Fri
| 2.2
| 2.2
| ###
| ###
| 1,965,373
| ###
| 13.2
| 13.2
| 0.0 |
2003-Jul-03 Thu
| 2.2
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-02 Wed
| 2.22
| 2.22
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2003-Jul-01 Tue
| 2.24
| 2.26
| 2.22
| 2.23
| 457,054
| ###
| ###
| ###
| ### |
2003-Jun-30 Mon
| 2.26
| 2.26
| 2.22
| 2.26
| 377,452
| ###
| ###
| ###
| ### |
2003-Jun-27 Fri
| ###
| ###
| 2.26
| 2.27
|
|
| ###
| ###
| 0.2 |
2003-Jun-26 Thu
| ###
| ###
| 2.26
| 2.26
|
|
| 21.1
| 21.1
| ### |
2003-Jun-25 Wed
| 2.29
| ###
| 2.29
| ###
| 150,748
| ###
| ###
| ###
| 0.0 |
2003-Jun-24 Tue
| ###
| ###
| 2.29
| 2.29
| 188,285
| 215,586
| ###
| ###
| ### |
2003-Jun-23 Mon
| ###
| ###
| ###
| ###
| 423,085
| 0
| 75.5
| 75.5
| 0.0 |
2003-Jun-20 Fri
| ###
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2003-Jun-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-16 Mon
| ###
| ###
| ###
| ###
| 359,948
| 0
| 64.8
| 64.8
| 0.0 |
2003-Jun-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-12 Thu
| ###
| ###
| ###
| ###
| 253,943
| 0
| ###
| ###
| 0.0 |
2003-Jun-11 Wed
| 2.29
| ###
| 2.28
| ###
| 520,424
| 593,283
| ###
| ###
| 0.0 |
2003-Jun-10 Tue
| ###
| ###
| 2.26
| 2.27
|
|
| ###
| ###
| 0.2 |
2003-Jun-06 Fri
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2003-Jun-05 Thu
| ###
| ###
| 2.25
| ###
| 297,154
| ###
| 77.6
| 77.6
| 0.0 |
2003-Jun-04 Wed
| 2.23
| ###
| 2.23
| 2.29
| 512,275
| 571,186
| 89.6
| 89.6
| ### |
2003-Jun-03 Tue
| ###
| ###
| ###
| 2.23
| 1,570,927
| 0
| 10.6
| 10.6
| ### |
2003-Jun-02 Mon
| ###
| ###
| ###
| ###
| 454,954
| 0
| ###
| ###
| 0.0 |
2003-May-30 Fri
| 2.4
| 2.41
| ###
| ###
| 621,927
| 749,422
| 28.3
| 28.3
| 0.0 |
2003-May-29 Thu
| 2.44
| 2.44
| ###
| 2.4
| 224,277
| ###
| 18.8
| 18.8
| ### |
2003-May-28 Wed
| 2.45
| 2.45
| ###
| 2.44
|
|
| ###
| ###
| 0.2 |
2003-May-27 Tue
| 2.42
| 2.45
| 2.4
| 2.45
| 2,572,151
| ###
| ###
| ###
| 0.2 |
2003-May-26 Mon
| ###
| 2.43
| ###
| 2.43
| 229,985
| ###
| 84.3
| 84.3
| ### |
2003-May-23 Fri
| ###
| 2.43
| ###
| 2.42
|
|
| ###
| ###
| 0.2 |
2003-May-22 Thu
| 2.42
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-21 Wed
| 2.44
| 2.45
| 2.41
| 2.42
| 138,642
| ###
| 23.9
| 23.9
| 0.2 |
2003-May-20 Tue
| 2.44
| 2.44
| 2.41
| 2.41
| 105,520
| 255,885
| 22.2
| 22.2
| 0.2 |
2003-May-19 Mon
| 2.4
| 2.44
| ###
| 2.44
| 102,984
| 125,640
| ###
| ###
| 0.2 |
2003-May-16 Fri
| ###
| 2.42
| ###
| 2.4
|
|
| 73.7
| 73.7
| ### |
2003-May-15 Thu
| ###
| 2.43
| ###
| ###
| 179,775
| 218,426
| 31.8
| 31.8
| 0.0 |
2003-May-14 Wed
| 2.48
| 2.48
| ###
| ###
| 335,882
| ###
| 5.7
| 5.7
| 0.0 |
2003-May-13 Tue
| 2.49
| 2.49
| 2.47
| 2.48
| 182,980
| ###
| 27.2
| 27.2
| 0.2 |
2003-May-12 Mon
| 2.47
| 2.5
| 2.47
| 2.49
|
|
| ###
| ###
| 0.2 |
2003-May-09 Fri
| 2.44
| 2.48
| 2.44
| 2.45
| 259,640
| ###
| 70.2
| 70.2
| 0.2 |
2003-May-08 Thu
| 2.45
| 2.46
| 2.44
| 2.44
| 225,523
| ###
| 30.8
| 30.8
| 0.2 |
2003-May-07 Wed
| 2.45
| 2.48
| 2.43
| 2.45
| 668,520
| ###
| 70.6
| 70.6
| 0.2 |
2003-May-06 Tue
| ###
| 2.45
| ###
| 2.45
| 288,157
| ###
| ###
| ###
| 0.2 |
2003-May-05 Mon
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2003-May-02 Fri
| ###
| ###
| ###
| ###
| 108,184
| 0
| 24.4
| 24.4
| 0.0 |
2003-May-01 Thu
| ###
| ###
| ###
| ###
| 132,522
| 0
| ###
| ###
| 0.0 |
2003-Apr-30 Wed
| 2.41
| 2.45
| ###
| ###
| 159,528
| 195,421
| ###
| ###
| 0.0 |
2003-Apr-29 Tue
| 2.42
| 2.44
| 2.4
| 2.4
| 268,578
| 649,958
| 25.4
| 25.4
| ### |
2003-Apr-28 Mon
| 2.42
| 2.42
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2003-Apr-24 Thu
| 2.41
| 2.44
| 2.4
| 2.41
|
|
| ###
| ###
| 0.2 |
2003-Apr-23 Wed
| 2.45
| 2.45
| ###
| 2.4
| 386,248
| 473,153
| 14.7
| 14.7
| ### |
2003-Apr-22 Tue
| ###
| 2.45
| ###
| 2.45
|
|
| ###
| ###
| 0.2 |
2003-Apr-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-16 Wed
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2003-Apr-15 Tue
| ###
| ###
| ###
| ###
| 322,484
| 0
| ###
| ###
| 0.0 |
2003-Apr-14 Mon
| ###
| ###
| ###
| ###
| 139,588
| 0
| 75.0
| 75.0
| 0.0 |
2003-Apr-11 Fri
| 2.41
| 2.41
| ###
| ###
| 177,848
| ###
| ###
| ###
| 0.0 |
2003-Apr-10 Thu
| 2.43
| 2.44
| ###
| 2.41
| 242,877
| ###
| ###
| ###
| 0.2 |
2003-Apr-09 Wed
| ###
| 2.45
| ###
| 2.42
|
|
| ###
| ###
| 0.2 |
2003-Apr-08 Tue
| 2.44
| 2.45
| ###
| ###
| 476,657
| ###
| ###
| ###
| 0.0 |
2003-Apr-07 Mon
| 2.4
| 2.45
| ###
| 2.44
| 650,726
| ###
| ###
| ###
| 0.2 |
2003-Apr-04 Fri
| ###
| 2.4
| 2.28
| 2.4
|
|
| 92.6
| 92.6
| ### |
2003-Apr-03 Thu
| 2.26
| ###
| 2.23
| 2.27
| 949,041
| 1,058,180
| ###
| ###
| 0.2 |
2003-Apr-02 Wed
| ###
| ###
| 2.24
| 2.27
|
|
| ###
| ###
| 0.2 |
2003-Apr-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-31 Mon
| ###
| 2.4
| ###
| 2.4
|
|
| 78.3
| 78.3
| ### |
2003-Mar-28 Fri
| 2.4
| 2.4
| ###
| ###
| 452,986
| 543,583
| ###
| ###
| 0.0 |
2003-Mar-27 Thu
| ###
| 2.4
| ###
| 2.4
|
|
| 77.9
| 77.9
| ### |
2003-Mar-26 Wed
| ###
| ###
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2003-Mar-25 Tue
| ###
| 2.4
| ###
| ###
| 247,979
| 297,574
| 89.0
| 89.0
| 0.0 |
2003-Mar-24 Mon
| 2.42
| 2.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-21 Fri
| 2.47
| 2.48
| 2.41
| 2.41
| 281,527
| ###
| ###
| ###
| 0.2 |
2003-Mar-20 Thu
| ###
| 2.49
| ###
| 2.45
| 454,646
| ###
| 87.0
| 87.0
| 0.2 |
2003-Mar-19 Wed
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2003-Mar-18 Tue
| ###
| ###
| ###
| ###
| 478,349
| 0
| 83.2
| 83.2
| 0.0 |
2003-Mar-17 Mon
| ###
| ###
| 2.26
| 2.26
| 170,653
| ###
| ###
| ###
| ### |
2003-Mar-14 Fri
| 2.28
| ###
| 2.28
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2003-Mar-13 Thu
| 2.24
| ###
| 2.23
| 2.26
| 305,540
| 340,677
| ###
| ###
| ### |
2003-Mar-12 Wed
| ###
| ###
| 2.24
| 2.29
|
|
| 27.9
| 27.9
| ### |
2003-Mar-11 Tue
| 2.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-10 Mon
| 2.23
| 2.25
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2003-Mar-07 Fri
| 2.29
| 2.29
| 2.22
| 2.23
|
|
| 15.2
| 15.2
| ### |
2003-Mar-06 Thu
| 2.27
| ###
| 2.24
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2003-Mar-05 Wed
| 2.26
| ###
| 2.25
| 2.27
| 134,650
| 151,481
| 80.9
| 80.9
| 0.2 |
2003-Mar-04 Tue
| ###
| ###
| 2.22
| 2.27
| 445,853
| ###
| 14.5
| 14.5
| 0.2 |
2003-Mar-03 Mon
| ###
| ###
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2003-Feb-28 Fri
| ###
| 2.4
| ###
| ###
| 590,450
| 708,540
| ###
| ###
| 0.0 |
2003-Feb-27 Thu
| ###
| 2.4
| ###
| ###
| 737,785
| 885,342
| 91.4
| 91.4
| 0.0 |
2003-Feb-26 Wed
| ###
| ###
| 2.25
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-25 Tue
| ###
| ###
| 2.28
| ###
| 854,929
| ###
| 40.6
| 40.6
| 0.0 |
2003-Feb-24 Mon
| ###
| ###
| ###
| ###
| 306,326
| 0
| ###
| ###
| 0.0 |
2003-Feb-21 Fri
| 2.29
| ###
| 2.27
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2003-Feb-20 Thu
| ###
| ###
| 2.25
| 2.28
| 208,587
| ###
| ###
| ###
| 0.2 |
2003-Feb-19 Wed
| ###
| 2.4
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2003-Feb-18 Tue
| 2.25
| ###
| 2.25
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-17 Mon
| 2.25
| ###
| 2.25
| 2.25
| 913,786
| ###
| ###
| ###
| ### |
2003-Feb-14 Fri
| 2.23
| 2.25
| 2.21
| 2.23
|
|
| 71.9
| 71.9
| ### |
2003-Feb-13 Thu
| ###
| 2.27
| ###
| 2.22
| 485,527
| 551,073
| 91.6
| 91.6
| 0.2 |
2003-Feb-12 Wed
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2003-Feb-11 Tue
| ###
| ###
| ###
| ###
| 68,420
| 0
| ###
| ###
| 0.0 |
2003-Feb-10 Mon
| ###
| ###
| ###
| ###
| 126,028
| 0
| 28.8
| 28.8
| 0.0 |
2003-Feb-07 Fri
| ###
| ###
| ###
| ###
| 242,756
| 0
| 92.0
| 92.0
| 0.0 |
2003-Feb-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-05 Wed
| ###
| ###
| ###
| ###
| 186,524
| 0
| 84.5
| 84.5
| 0.0 |
2003-Feb-04 Tue
| ###
| ###
| ###
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2003-Feb-03 Mon
| ###
| ###
| ###
| ###
| 570,023
| 0
| ###
| ###
| 0.0 |
2003-Jan-31 Fri
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2003-Jan-30 Thu
| ###
| ###
| ###
| ###
| 171,151
| 0
| ###
| ###
| 0.0 |
2003-Jan-29 Wed
| 2
| ###
| 2
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2003-Jan-28 Tue
| 2
| ###
| ###
| 2
|
|
| 82.3
| 82.3
| 0.1 |
2003-Jan-24 Fri
| ###
| ###
| 2
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2003-Jan-23 Thu
| ###
| ###
| ###
| ###
| 109,884
| 0
| ###
| ###
| 0.0 |
2003-Jan-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-21 Tue
| ###
| ###
| ###
| ###
| 367,470
| 0
| ###
| ###
| 0.0 |
2003-Jan-20 Mon
| ###
| ###
| ###
| ###
| 52,271
| 0
| ###
| ###
| 0.0 |
2003-Jan-17 Fri
| 2
| ###
| 2
| 2
| 36,587
| 36,587
| ###
| ###
| 0.1 |
2003-Jan-16 Thu
| ###
| ###
| 2
| 2
| 249,345
| 249,345
| ###
| ###
| 0.1 |
2003-Jan-15 Wed
| ###
| ###
| ###
| ###
| 91,285
| 0
| 12.0
| 12.0
| 0.0 |
2003-Jan-14 Tue
| ###
| ###
| ###
| ###
| 144,359
| 0
| 21.9
| 21.9
| 0.0 |
2003-Jan-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-08 Wed
| ###
| ###
| ###
| ###
| 653,224
| 0
| 18.4
| 18.4
| 0.0 |
2003-Jan-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-03 Fri
| ###
| ###
| ###
| ###
| 205,323
| 0
| 12.7
| 12.7
| 0.0 |
2003-Jan-02 Thu
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2002-Dec-31 Tue
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2002-Dec-30 Mon
| ###
| ###
| ###
| ###
| 9,943
| 0
| 72.1
| 72.1
| 0.0 |
2002-Dec-27 Fri
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2002-Dec-24 Tue
| ###
| ###
| ###
| ###
| 72,076
| 0
| ###
| ###
| 0.0 |
2002-Dec-23 Mon
| ###
| 2.2
| ###
| 2.2
|
|
| 96.9
| 96.9
| 0.2 |
2002-Dec-20 Fri
| 2
| ###
| 2
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2002-Dec-19 Thu
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2002-Dec-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-16 Mon
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2002-Dec-13 Fri
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2002-Dec-12 Thu
| ###
| ###
| ###
| ###
| 230,258
| 0
| 22.8
| 22.8
| 0.0 |
2002-Dec-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-10 Tue
| ###
| ###
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2002-Dec-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-06 Fri
| ###
| ###
| ###
| ###
| 248,082
| 0
| 72.8
| 72.8
| 0.0 |
2002-Dec-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-04 Wed
| ###
| ###
| 1.86
| ###
| 403,289
| 375,058
| 33.1
| 33.1
| 0.0 |
2002-Dec-03 Tue
| ###
| ###
| ###
| ###
| 483,588
| 0
| ###
| ###
| 0.0 |
2002-Dec-02 Mon
| ###
| ###
| ###
| ###
| 210,547
| 0
| ###
| ###
| 0.0 |
2002-Nov-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-28 Thu
| 1.87
| ###
| 1.85
| ###
| 124,825
| ###
| ###
| ###
| 0.0 |
2002-Nov-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-26 Tue
| ###
| ###
| ###
| ###
| 368,675
| 0
| 81.1
| 81.1
| 0.0 |
2002-Nov-25 Mon
| 1.85
| ###
| 1.85
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-22 Fri
| 1.87
| 1.89
| 1.85
| 1.89
|
|
| 78.3
| 78.3
| ### |
2002-Nov-21 Thu
| 1.76
| ###
| 1.76
| 1.83
| 1,329,129
| ###
| ###
| ###
| ### |
2002-Nov-20 Wed
| 1.71
| 1.75
| 1.7
| 1.75
|
|
| 86.5
| 86.5
| 0.1 |
2002-Nov-19 Tue
| 1.78
| 1.78
| ###
| 1.71
| 461,879
| 411,072
| ###
| ###
| 0.1 |
2002-Nov-18 Mon
| 1.85
| 1.85
| 1.78
| 1.78
| 376,789
| 683,872
| 8.6
| 8.6
| 0.1 |
2002-Nov-15 Fri
| 1.84
| 1.88
| 1.84
| 1.85
| 129,925
| ###
| ###
| ###
| 0.1 |
2002-Nov-14 Thu
| 1.86
| ###
| 1.82
| 1.87
| 1,020,024
| 928,221
| ###
| ###
| ### |
2002-Nov-13 Wed
| ###
| ###
| 1.87
| 1.87
| 523,358
| ###
| 7.3
| 7.3
| ### |
2002-Nov-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-11 Mon
| ###
| ###
| ###
| ###
| 321,853
| 0
| ###
| ###
| 0.0 |
2002-Nov-08 Fri
| ###
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-07 Thu
| 2
| 2
| ###
| ###
| 218,726
| 218,726
| ###
| ###
| 0.0 |
2002-Nov-06 Wed
| ###
| ###
| ###
| ###
| 72,685
| 0
| 17.6
| 17.6
| 0.0 |
2002-Nov-05 Tue
| ###
| ###
| ###
| 2
| 637,073
| 0
| ###
| ###
| 0.1 |
2002-Nov-04 Mon
| ###
| ###
| ###
| ###
| 164,986
| 0
| ###
| ###
| 0.0 |
2002-Nov-01 Fri
| ###
| ###
| ###
| ###
| 104,640
| 0
| 74.6
| 74.6
| 0.0 |
2002-Oct-31 Thu
| ###
| ###
| ###
| ###
| 471,745
| 0
| ###
| ###
| 0.0 |
2002-Oct-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-29 Tue
| ###
| ###
| ###
| ###
| 270,857
| 0
| ###
| ###
| 0.0 |
2002-Oct-28 Mon
| ###
| ###
| ###
| ###
| 164,523
| 0
| 90.0
| 90.0
| 0.0 |
2002-Oct-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-24 Thu
| ###
| ###
| ###
| ###
| 215,252
| 0
| 20.3
| 20.3
| 0.0 |
2002-Oct-23 Wed
| ###
| ###
| ###
| ###
| 135,878
| 0
| 23.7
| 23.7
| 0.0 |
2002-Oct-22 Tue
| ###
| ###
| ###
| ###
| 514,288
| 0
| 10.8
| 10.8
| 0.0 |
2002-Oct-21 Mon
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2002-Oct-18 Fri
| ###
| ###
| ###
| ###
| 709,086
| 0
| 93.3
| 93.3
| 0.0 |
2002-Oct-17 Thu
| ###
| ###
| ###
| ###
| 661,071
| 0
| 97.2
| 97.2
| 0.0 |
2002-Oct-16 Wed
| 1.89
| ###
| 1.87
| ###
| 893,529
| 835,449
| 92.4
| 92.4
| 0.0 |
2002-Oct-15 Tue
| ###
| ###
| 1.85
| 1.86
|
|
| 12.5
| 12.5
| 0.1 |
2002-Oct-14 Mon
| ###
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-11 Fri
| ###
| ###
| ###
| ###
| 141,274
| 0
| 27.3
| 27.3
| 0.0 |
2002-Oct-10 Thu
| ###
| ###
| 1.85
| ###
| 244,680
| 226,329
| 91.3
| 91.3
| 0.0 |
2002-Oct-09 Wed
| ###
| ###
| 1.86
| ###
| 556,959
| 517,971
| 8.6
| 8.6
| 0.0 |
2002-Oct-08 Tue
| ###
| ###
| ###
| ###
| 264,240
| 0
| ###
| ###
| 0.0 |
2002-Oct-07 Mon
| ###
| ###
| ###
| ###
| 211,689
| 0
| 12.6
| 12.6
| 0.0 |
2002-Oct-04 Fri
| ###
| ###
| ###
| ###
| 769,078
| 0
| ###
| ###
| 0.0 |
2002-Oct-03 Thu
| ###
| ###
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2002-Oct-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-30 Mon
| ###
| ###
| ###
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2002-Sep-27 Fri
| ###
| ###
| ###
| ###
| 109,044
| 0
| ###
| ###
| 0.0 |
2002-Sep-26 Thu
| ###
| ###
| ###
| ###
| 237,352
| 0
| 26.0
| 26.0
| 0.0 |
2002-Sep-25 Wed
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2002-Sep-24 Tue
| ###
| ###
| ###
| ###
| 107,979
| 0
| 82.4
| 82.4
| 0.0 |
2002-Sep-23 Mon
| ###
| ###
| ###
| ###
| 398,887
| 0
| ###
| ###
| 0.0 |
2002-Sep-20 Fri
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2002-Sep-19 Thu
| 2.25
| 2.27
| 2.24
| 2.25
| 596,723
| ###
| 79.1
| 79.1
| ### |
2002-Sep-18 Wed
| 2.26
| 2.26
| 2.23
| 2.25
| 240,940
| ###
| ###
| ###
| ### |
2002-Sep-17 Tue
| ###
| 2.28
| ###
| 2.27
| 1,876,648
| 2,139,378
| 91.7
| 91.7
| 0.2 |
2002-Sep-16 Mon
| 2.23
| 2.23
| 2.2
| 2.21
| 1,605,128
| 3,555,358
| 29.2
| 29.2
| 0.2 |
2002-Sep-13 Fri
| 2.26
| 2.26
| 2.23
| 2.23
|
|
| 17.7
| 17.7
| ### |
2002-Sep-12 Thu
| 2.24
| 2.27
| 2.21
| 2.27
| 395,582
| ###
| ###
| ###
| 0.2 |
2002-Sep-11 Wed
| ###
| 2.23
| ###
| 2.21
| 388,048
| 432,673
| ###
| ###
| 0.2 |
2002-Sep-10 Tue
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2002-Sep-09 Mon
| 2.2
| 2.2
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2002-Sep-06 Fri
| 2.2
| 2.21
| ###
| ###
| 124,179
| ###
| 27.7
| 27.7
| 0.0 |
2002-Sep-05 Thu
| 2.2
| 2.25
| ###
| 2.25
| 368,272
| ###
| 87.8
| 87.8
| ### |
2002-Sep-04 Wed
| 2.26
| 2.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-03 Tue
| 2.22
| 2.28
| 2.21
| 2.28
|
|
| ###
| ###
| 0.2 |
2002-Sep-02 Mon
| 2.26
| 2.26
| 2.26
| 2.26
| 0
|
|
|
| ### |
2002-Aug-30 Fri
| 2.29
| 2.29
| ###
| 2.26
| 825,182
| ###
| ###
| ###
| ### |
2002-Aug-29 Thu
| 2.47
| 2.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-28 Wed
| 2.45
| 2.5
| 2.43
| 2.49
| 329,429
| 812,042
| ###
| ###
| 0.2 |
2002-Aug-27 Tue
| 2.5
| 2.5
| 2.45
| 2.45
| 648,177
| ###
| 17.5
| 17.5
| 0.2 |
2002-Aug-26 Mon
| 2.43
| 2.49
| 2.43
| 2.48
|
|
| 87.4
| 87.4
| 0.2 |
2002-Aug-23 Fri
| 2.45
| 2.46
| 2.42
| 2.45
|
|
| 72.1
| 72.1
| 0.2 |
2002-Aug-22 Thu
| 2.51
| 2.51
| 2.45
| 2.48
| 459,740
| 1,140,155
| 21.4
| 21.4
| 0.2 |
2002-Aug-21 Wed
| ###
| ###
| 2.43
| 2.5
|
|
| 7.3
| 7.3
| 0.2 |
2002-Aug-20 Tue
| 2.57
| 2.59
| 2.53
| 2.59
|
|
| 77.6
| 77.6
| 0.2 |
2002-Aug-19 Mon
| ###
| 2.75
| 2.53
| 2.53
| 1,626,554
| ###
| ###
| ###
| ### |
2002-Aug-16 Fri
| 2.45
| ###
| 2.44
| 2.58
|
|
| 94.7
| 94.7
| 0.2 |
2002-Aug-15 Thu
| 2.45
| 2.47
| 2.42
| 2.45
|
|
| ###
| ###
| 0.2 |
2002-Aug-14 Wed
| ###
| 2.42
| ###
| 2.42
| 563,243
| 681,524
| 92.6
| 92.6
| 0.2 |
2002-Aug-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-09 Fri
| 2.28
| ###
| 2.28
| ###
| 529,748
| ###
| ###
| ###
| 0.0 |
2002-Aug-08 Thu
| 2.27
| 2.28
| 2.26
| 2.28
| 284,625
| ###
| 70.6
| 70.6
| 0.2 |
2002-Aug-07 Wed
| 2.25
| 2.27
| 2.24
| 2.27
|
|
| ###
| ###
| 0.2 |
2002-Aug-06 Tue
| 2.2
| 2.24
| 2.2
| 2.22
| 101,857
| 226,122
| 87.1
| 87.1
| 0.2 |
2002-Aug-05 Mon
| 2.23
| 2.23
| ###
| 2.22
|
|
| 34.8
| 34.8
| 0.2 |
2002-Aug-02 Fri
| 2.25
| 2.28
| 2.2
| 2.23
|
|
| ###
| ###
| ### |
2002-Aug-01 Thu
| 2.24
| 2.27
| 2.24
| 2.26
| 180,775
| 407,647
| 79.6
| 79.6
| ### |
2002-Jul-31 Wed
| 2.25
| 2.25
| 2.24
| 2.24
| 145,345
| ###
| ###
| ###
| ### |
2002-Jul-30 Tue
| 2.26
| 2.26
| 2.22
| 2.25
| 154,143
| 345,280
| 30.6
| 30.6
| ### |
2002-Jul-29 Mon
| 2.23
| 2.26
| 2.22
| 2.25
| 139,955
| ###
| ###
| ###
| ### |
2002-Jul-26 Fri
| 2.22
| 2.26
| 2.22
| 2.24
|
|
| ###
| ###
| ### |
2002-Jul-25 Thu
| ###
| 2.26
| ###
| 2.23
|
|
| 86.1
| 86.1
| ### |
2002-Jul-24 Wed
| ###
| 2.2
| ###
| ###
| 702,170
| 772,387
| ###
| ###
| 0.0 |
2002-Jul-23 Tue
| ###
| ###
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2002-Jul-22 Mon
| ###
| 2.2
| ###
| ###
| 337,656
| 371,421
| ###
| ###
| 0.0 |
2002-Jul-19 Fri
| 2.22
| 2.24
| 2.22
| 2.22
| 299,744
| 668,429
| ###
| ###
| 0.2 |
2002-Jul-18 Thu
| 2.22
| 2.25
| 2.22
| 2.22
| 600,626
| ###
| ###
| ###
| 0.2 |
2002-Jul-17 Wed
| 2.21
| 2.23
| 2.2
| 2.23
|
|
| ###
| ###
| ### |
2002-Jul-16 Tue
| 2.2
| 2.24
| 2.2
| 2.23
|
|
| 87.2
| 87.2
| ### |
2002-Jul-15 Mon
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2002-Jul-12 Fri
| 2.25
| 2.25
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2002-Jul-11 Thu
| 2.2
| 2.27
| ###
| 2.27
|
|
| 92.4
| 92.4
| 0.2 |
2002-Jul-10 Wed
| 2.25
| 2.26
| 2.24
| 2.24
| 851,173
| ###
| ###
| ###
| ### |
2002-Jul-09 Tue
| 2.2
| 2.26
| 2.2
| 2.24
| 593,375
| 1,323,226
| ###
| ###
| ### |
2002-Jul-08 Mon
| 2.26
| 2.27
| 2.2
| 2.25
| 232,879
| 520,484
| ###
| ###
| ### |
2002-Jul-05 Fri
| 2.22
| 2.26
| 2.2
| 2.26
| 209,884
| 468,041
| 82.5
| 82.5
| ### |
2002-Jul-04 Thu
| 2.28
| 2.28
| 2.22
| 2.27
|
|
| ###
| ###
| 0.2 |
2002-Jul-03 Wed
| 2.28
| ###
| 2.27
| 2.28
|
|
| 75.8
| 75.8
| 0.2 |
2002-Jul-02 Tue
| 2.29
| 2.29
| 2.2
| 2.25
|
|
| 19.0
| 19.0
| ### |
2002-Jul-01 Mon
| ###
| ###
| 2.24
| ###
| 414,747
| ###
| 71.8
| 71.8
| 0.0 |
2002-Jun-28 Fri
| ###
| ###
| ###
| ###
|
|
| 91.7
| 91.7
| 0.0 |
2002-Jun-27 Thu
| ###
| 2.21
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2002-Jun-26 Wed
| 2.21
| 2.21
| ###
| ###
| 414,284
| 457,783
| 23.5
| 23.5
| 0.0 |
2002-Jun-25 Tue
| 2.25
| 2.26
| 2.21
| 2.23
| 883,248
| 1,974,059
| 38.6
| 38.6
| ### |
2002-Jun-24 Mon
| 2.25
| 2.26
| 2.25
| 2.26
| 417,986
| 942,558
| 78.7
| 78.7
| ### |
2002-Jun-21 Fri
| 2.28
| 2.29
| 2.24
| 2.25
| 375,457
| ###
| ###
| ###
| ### |
2002-Jun-20 Thu
| 2.22
| ###
| 2.22
| 2.26
|
|
| 86.2
| 86.2
| ### |
2002-Jun-19 Wed
| ###
| ###
| 2.23
| 2.23
| 135,478
| 151,057
| ###
| ###
| ### |
2002-Jun-18 Tue
| 2.29
| ###
| 2.29
| ###
| 376,882
| 431,529
| 81.7
| 81.7
| 0.0 |
2002-Jun-17 Mon
| 2.25
| ###
| 2.25
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2002-Jun-14 Fri
| 2.25
| ###
| 2.25
| 2.28
|
|
| ###
| ###
| 0.2 |
2002-Jun-13 Thu
| 2.24
| 2.27
| 2.22
| 2.25
|
|
| 77.3
| 77.3
| ### |
2002-Jun-12 Wed
| 2.21
| 2.25
| 2.2
| 2.24
|
|
| ###
| ###
| ### |
2002-Jun-11 Tue
| 2.2
| 2.24
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2002-Jun-07 Fri
| 2.25
| 2.25
| 2.21
| 2.21
| 265,380
| ###
| ###
| ###
| 0.2 |
2002-Jun-06 Thu
| ###
| ###
| 2.2
| 2.25
|
|
| ###
| ###
| ### |
2002-Jun-05 Wed
| 2.2
| ###
| 2.2
| ###
| 346,978
| 381,675
| ###
| ###
| 0.0 |
2002-Jun-04 Tue
| 2.2
| 2.2
| ###
| 2.2
| 383,522
| 421,874
| 79.2
| 79.2
| 0.2 |
2002-Jun-03 Mon
| ###
| 2.2
| ###
| 2.2
| 511,358
| ###
| ###
| ###
| 0.2 |
2002-May-31 Fri
| ###
| ###
| ###
| ###
| 310,679
| 0
| ###
| ###
| 0.0 |
2002-May-30 Thu
| ###
| ###
| ###
| ###
| 305,555
| 0
| ###
| ###
| 0.0 |
2002-May-29 Wed
| ###
| ###
| ###
| ###
| 278,357
| 0
| 74.9
| 74.9
| 0.0 |
2002-May-28 Tue
| ###
| ###
| ###
| ###
| 133,951
| 0
| 79.2
| 79.2
| 0.0 |
2002-May-27 Mon
| ###
| ###
| ###
| ###
| 103,959
| 0
| ###
| ###
| 0.0 |
2002-May-24 Fri
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2002-May-23 Thu
| ###
| ###
| ###
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2002-May-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-20 Mon
| ###
| ###
| ###
| ###
| 326,086
| 0
| ###
| ###
| 0.0 |
2002-May-17 Fri
| ###
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2002-May-16 Thu
| ###
| ###
| ###
| ###
| 378,057
| 0
| ###
| ###
| 0.0 |
2002-May-15 Wed
| ###
| ###
| ###
| ###
| 406,140
| 0
| 70.0
| 70.0
| 0.0 |
2002-May-14 Tue
| ###
| ###
| ###
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2002-May-13 Mon
| ###
| ###
| ###
| ###
| 285,254
| 0
| 36.9
| 36.9
| 0.0 |
2002-May-10 Fri
| ###
| ###
| ###
| ###
| 1,513,671
| 0
| ###
| ###
| 0.0 |
2002-May-09 Thu
| ###
| ###
| ###
| ###
| 969,424
| 0
| ###
| ###
| 0.0 |
2002-May-08 Wed
| ###
| ###
| ###
| ###
| 1,389,673
| 0
| ###
| ###
| 0.0 |
2002-May-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-06 Mon
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2002-May-03 Fri
| ###
| ###
| ###
| ###
| 284,142
| 0
| ###
| ###
| 0.0 |
2002-May-02 Thu
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2002-May-01 Wed
| ###
| ###
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2002-Apr-30 Tue
| ###
| ###
| ###
| ###
| 546,825
| 0
| 76.8
| 76.8
| 0.0 |
2002-Apr-29 Mon
| ###
| ###
| ###
| ###
| 566,383
| 0
| ###
| ###
| 0.0 |
2002-Apr-26 Fri
| ###
| ###
| ###
| ###
| 1,191,859
| 0
| ###
| ###
| 0.0 |
2002-Apr-24 Wed
| ###
| ###
| ###
| ###
| 1,351,756
| 0
| ###
| ###
| 0.0 |
2002-Apr-23 Tue
| ###
| ###
| ###
| ###
| 1,066,543
| 0
| ###
| ###
| 0.0 |
2002-Apr-22 Mon
| ###
| ###
| ###
| ###
| 1,325,122
| 0
| ###
| ###
| 0.0 |
2002-Apr-19 Fri
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2002-Apr-18 Thu
| ###
| ###
| ###
| ###
| 1,065,445
| 0
| ###
| ###
| 0.0 |
2002-Apr-17 Wed
| ###
| ###
| ###
| ###
| 222,343
| 0
| ###
| ###
| 0.0 |
2002-Apr-16 Tue
| ###
| ###
| ###
| ###
| 819,971
| 0
| 74.9
| 74.9
| 0.0 |
2002-Apr-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-12 Fri
| ###
| ###
| ###
| ###
| 274,988
| 0
| ###
| ###
| 0.0 |
2002-Apr-11 Thu
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2002-Apr-10 Wed
| ###
| ###
| ###
| ###
| 330,342
| 0
| ###
| ###
| 0.0 |
2002-Apr-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-08 Mon
| ###
| ###
| ###
| ###
| 886,575
| 0
| ###
| ###
| 0.0 |
2002-Apr-05 Fri
| ###
| ###
| ###
| ###
|
|
| 8.2
| 8.2
| 0.0 |
2002-Apr-04 Thu
| ###
| ###
| ###
| ###
| 407,271
| 0
| 34.7
| 34.7
| 0.0 |
2002-Apr-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-28 Thu
| ###
| ###
| ###
| ###
| 1,248,681
| 0
| ###
| ###
| 0.0 |
2002-Mar-27 Wed
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2002-Mar-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-22 Fri
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2002-Mar-21 Thu
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2002-Mar-20 Wed
| ###
| ###
| ###
| ###
| 1,237,342
| 0
| ###
| ###
| 0.0 |
2002-Mar-19 Tue
| ###
| ###
| ###
| ###
| 578,876
| 0
| 14.4
| 14.4
| 0.0 |
2002-Mar-18 Mon
| ###
| ###
| ###
| ###
| 695,278
| 0
| 90.2
| 90.2
| 0.0 |
2002-Mar-15 Fri
| ###
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2002-Mar-14 Thu
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-13 Wed
| 2
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2002-Mar-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-11 Mon
| 2.044
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-08 Fri
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-07 Thu
| ###
| ###
| ###
| ###
| 989,683
| 0
| 81.7
| 81.7
| 0.0 |
2002-Mar-06 Wed
| 1.88
| ###
| 1.88
| ###
|
|
| 91.4
| 91.4
| 0.0 |
2002-Mar-05 Tue
| 1.88
| 1.89
| 1.85
| 1.88
|
|
| ###
| ###
| 0.1 |
2002-Mar-04 Mon
| 1.86
| 1.88
| 1.85
| 1.87
| 713,571
| ###
| 78.2
| 78.2
| ### |
2002-Mar-01 Fri
| 1.85
| 1.86
| 1.84
| 1.84
| 486,382
| ###
| ###
| ###
| ### |
2002-Feb-28 Thu
| 1.87
| 1.87
| 1.84
| 1.85
| 761,529
| ###
| ###
| ###
| 0.1 |
2002-Feb-27 Wed
| 1.89
| 1.89
| 1.84
| 1.86
|
|
| ###
| ###
| 0.1 |
2002-Feb-26 Tue
| ###
| ###
| 1.85
| 1.88
|
|
| 26.0
| 26.0
| 0.1 |
2002-Feb-25 Mon
| 1.82
| ###
| 1.82
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-22 Fri
| 1.85
| 1.85
| 1.76
| 1.81
|
|
| ###
| ###
| ### |
2002-Feb-21 Thu
| 1.7
| 1.83
| 1.7
| 1.83
|
|
| ###
| ###
| ### |
2002-Feb-20 Wed
| ###
| ###
| ###
| ###
| 967,480
| 0
| ###
| ###
| 0.0 |
2002-Feb-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-18 Mon
| ###
| ###
| ###
| ###
| 286,074
| 0
| ###
| ###
| 0.0 |
2002-Feb-15 Fri
| ###
| ###
| 1.57
| 1.59
| 544,180
| 427,181
| ###
| ###
| ### |
2002-Feb-14 Thu
| ###
| ###
| 1.57
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2002-Feb-13 Wed
| 1.687
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-12 Tue
| ###
| 1.7
| ###
| 1.7
| 414,176
| 352,049
| ###
| ###
| ### |
2002-Feb-11 Mon
| 1.7
| 1.7
| ###
| ###
| 408,887
| 347,553
| 26.0
| 26.0
| 0.0 |
2002-Feb-08 Fri
| 1.71
| 1.71
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2002-Feb-07 Thu
| ###
| 1.75
| ###
| 1.73
| 717,572
| 627,875
| ###
| ###
| ### |
2002-Feb-06 Wed
| 1.52
| ###
| 1.52
| ###
| 501,876
| 381,425
| 96.4
| 96.4
| 0.0 |
2002-Feb-05 Tue
| 1.5
| 1.52
| 1.49
| 1.52
| 266,077
| 400,445
| 79.5
| 79.5
| 0.1 |
2002-Feb-04 Mon
| 1.51
| 1.51
| 1.5
| 1.51
|
|
| 69.3
| 69.3
| 0.1 |
2002-Feb-01 Fri
| 1.5
| 1.52
| 1.5
| 1.51
|
|
| 76.0
| 76.0
| 0.1 |
2002-Jan-31 Thu
| 1.52
| 1.52
| 1.5
| 1.5
| 699,623
| ###
| 20.8
| 20.8
| 0.1 |
2002-Jan-30 Wed
| 1.5
| 1.52
| 1.5
| 1.52
|
|
| ###
| ###
| 0.1 |
2002-Jan-29 Tue
| ###
| 1.53
| 1.51
| 1.51
| 852,878
| 1,296,374
| 30.9
| 30.9
| 0.1 |
2002-Jan-28 Mon
| 1.55
| 1.55
| 1.55
| 1.55
| 0
|
|
|
| ### |
2002-Jan-25 Fri
| 1.55
| 1.56
| 1.54
| 1.55
| 196,875
| 305,156
| ###
| ###
| ### |
2002-Jan-24 Thu
| 1.55
| 1.57
| 1.53
| 1.55
| 791,275
| 1,226,476
| ###
| ###
| ### |
2002-Jan-23 Wed
| 1.55
| 1.58
| 1.54
| 1.55
|
|
| ###
| ###
| ### |
2002-Jan-22 Tue
| 1.5
| 1.55
| 1.5
| 1.55
|
|
| 89.6
| 89.6
| ### |
2002-Jan-21 Mon
| 1.47
| 1.52
| 1.47
| 1.52
|
|
| ###
| ###
| 0.1 |
2002-Jan-18 Fri
| 1.42
| 1.49
| 1.42
| 1.456
| 425,455
| ###
| 87.5
| 87.5
| ### |
2002-Jan-17 Thu
| 1.4
| 1.45
| ###
| 1.42
| 417,784
| ###
| 82.4
| 82.4
| ### |
2002-Jan-16 Wed
| ###
| 1.4
| ###
| 1.4
| 836,676
| 585,673
| 89.7
| 89.7
| ### |
2002-Jan-15 Tue
| ###
| ###
| 1.28
| ###
| 329,759
| 211,045
| ###
| ###
| 0.0 |
2002-Jan-14 Mon
| 1.375
| 1.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-11 Fri
| ###
| ###
| ###
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2002-Jan-10 Thu
| 1.381
| 1.4
| ###
| ###
| 631,220
| 441,854
| ###
| ###
| 0.0 |
2002-Jan-09 Wed
| ###
| 1.4
| ###
| ###
| 700,041
| 490,028
| 71.0
| 71.0
| 0.0 |
2002-Jan-08 Tue
| ###
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
2002-Jan-07 Mon
| 1.44
| 1.45
| ###
| 1.4
| 1,008,724
| 731,324
| ###
| ###
| ### |
2002-Jan-04 Fri
| ###
| 1.43
| ###
| 1.43
| 2,050,779
| ###
| ###
| ###
| 0.1 |
2002-Jan-03 Thu
| ###
| ###
| 1.28
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2002-Jan-02 Wed
| 1.26
| 1.29
| 1.26
| 1.28
| 371,974
| ###
| ###
| ###
| ### |
2001-Dec-31 Mon
| 1.23
| 1.27
| 1.23
| 1.26
|
|
| 88.0
| 88.0
| ### |
2001-Dec-28 Fri
| ###
| ###
| 1.25
| 1.25
| 473,071
| ###
| ###
| ###
| ### |
2001-Dec-27 Thu
| 1.345
| ###
| ###
| ###
|
|
| 10.7
| 10.7
| 0.0 |
2001-Dec-24 Mon
| 1.43
| 1.44
| 1.42
| 1.43
|
|
| 68.3
| 68.3
| 0.1 |
2001-Dec-21 Fri
| 1.45
| 1.47
| 1.42
| 1.44
|
|
| 23.6
| 23.6
| 0.1 |
2001-Dec-20 Thu
| ###
| 1.46
| ###
| 1.445
| 988,048
| 721,275
| ###
| ###
| ### |
2001-Dec-19 Wed
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-18 Tue
| ###
| ###
| ###
| ###
| 90,357
| 0
| 75.2
| 75.2
| 0.0 |
2001-Dec-17 Mon
| ###
| ###
| 1.29
| ###
| 38,743
| 24,989
| 75.0
| 75.0
| 0.0 |
2001-Dec-14 Fri
| ###
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-13 Thu
| ###
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-12 Wed
| ###
| ###
| 1.29
| ###
| 155,854
| 100,525
| 34.8
| 34.8
| 0.0 |
2001-Dec-11 Tue
| ###
| ###
| 1.28
| ###
| 257,884
| 165,045
| 28.0
| 28.0
| 0.0 |
2001-Dec-10 Mon
| ###
| ###
| 1.29
| 1.29
|
|
| ###
| ###
| 0.1 |
2001-Dec-07 Fri
| ###
| ###
| ###
| ###
| 690,026
| 0
| 80.7
| 80.7
| 0.0 |
2001-Dec-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-05 Wed
| 1.28
| ###
| 1.28
| 1.29
| 82,926
| 53,072
| 75.3
| 75.3
| 0.1 |
2001-Dec-04 Tue
| ###
| ###
| 1.29
| 1.29
| 342,186
| ###
| 25.1
| 25.1
| 0.1 |
2001-Dec-03 Mon
| ###
| ###
| ###
| ###
| 635,723
| 0
| 35.2
| 35.2
| 0.0 |
2001-Nov-30 Fri
| ###
| ###
| 1.28
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-29 Thu
| ###
| ###
| 1.29
| ###
| 1,464,647
| ###
| ###
| ###
| 0.0 |
2001-Nov-28 Wed
| 1.29
| ###
| 1.29
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2001-Nov-27 Tue
| 1.23
| 1.28
| 1.23
| 1.28
| 2,304,228
| ###
| ###
| ###
| ### |
2001-Nov-26 Mon
| 1.21
| 1.23
| 1.2
| 1.23
|
|
| ###
| ###
| 0.1 |
2001-Nov-23 Fri
| 1.23
| 1.23
| ###
| 1.21
| 220,284
| 135,474
| ###
| ###
| ### |
2001-Nov-22 Thu
| ###
| 1.23
| ###
| 1.22
|
|
| 87.3
| 87.3
| 0.1 |
2001-Nov-21 Wed
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2001-Nov-20 Tue
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2001-Nov-19 Mon
| ###
| 1.2
| ###
| ###
| 123,322
| ###
| 64.4
| 64.4
| 0.0 |
2001-Nov-16 Fri
| ###
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-15 Thu
| 1.24
| 1.24
| ###
| 1.2
| 294,351
| ###
| 14.1
| 14.1
| 0.1 |
2001-Nov-14 Wed
| 1.25
| 1.28
| 1.22
| 1.25
| 534,476
| ###
| 67.1
| 67.1
| ### |
2001-Nov-13 Tue
| ###
| 1.21
| ###
| 1.21
| 652,548
| ###
| ###
| ###
| ### |
2001-Nov-12 Mon
| ###
| ###
| ###
| ###
| 475,779
| 0
| 90.0
| 90.0
| 0.0 |
2001-Nov-09 Fri
| ###
| ###
| ###
| ###
| 206,582
| 0
| ###
| ###
| 0.0 |
2001-Nov-08 Thu
| 1.074
| 1.074
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2001-Nov-07 Wed
| ###
| ###
| ###
| ###
| 78,059
| 0
| 10.7
| 10.7
| 0.0 |
2001-Nov-06 Tue
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2001-Nov-05 Mon
| ###
| ###
| 1
| ###
| 137,271
| ###
| ###
| ###
| 0.0 |
2001-Nov-02 Fri
| ###
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2001-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-31 Wed
| ###
| ###
| ###
| ###
| 292,189
| 0
| ###
| ###
| 0.0 |
2001-Oct-30 Tue
| ###
| ###
| ###
| ###
| 276,829
| 0
| ###
| ###
| 0.0 |
2001-Oct-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-26 Fri
| ###
| ###
| ###
| ###
| 1,253,244
| 0
| 86.6
| 86.6
| 0.0 |
2001-Oct-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-24 Wed
| ###
| ###
| ###
| ###
| 89,658
| 0
| ###
| ###
| 0.0 |
2001-Oct-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-19 Fri
| ###
| ###
| ###
| ###
| 190,242
| 0
| 84.6
| 84.6
| 0.0 |
2001-Oct-18 Thu
| 0.88
| 0.89
| 0.88
| 0.88
| 18,556
| 16,422
| 77.2
| 77.2
| 0.1 |
2001-Oct-17 Wed
| 0.87
| 0.87
| 0.87
| 0.87
| 21,745
| ###
| 67.0
| 67.0
| 0.1 |
2001-Oct-16 Tue
| 0.87
| 0.87
| 0.86
| 0.87
| 38,348
| 33,171
| 70.1
| 70.1
| 0.1 |
2001-Oct-15 Mon
| 0.87
| 0.88
| 0.86
| 0.88
| 37,579
| ###
| 80.8
| 80.8
| 0.1 |
2001-Oct-12 Fri
| 0.87
| 0.87
| 0.86
| 0.86
| 49,470
| ###
| 25.5
| 25.5
| ### |
2001-Oct-11 Thu
| 0.87
| 0.87
| 0.86
| 0.87
| 71,380
| 61,743
| 68.8
| 68.8
| 0.1 |
2001-Oct-10 Wed
| 0.83
| 0.87
| 0.83
| 0.87
| 74,829
| ###
| ###
| ###
| 0.1 |
2001-Oct-09 Tue
| 0.82
| 0.85
| 0.81
| 0.85
| 82,471
| 68,450
| ###
| ###
| ### |
2001-Oct-08 Mon
| 0.81
| 0.83
| 0.81
| 0.81
|
|
| ###
| ###
| 0.1 |
2001-Oct-05 Fri
| 0.82
| 0.82
| 0.8
| 0.8
| 90,328
| ###
| ###
| ###
| 0.1 |
2001-Oct-04 Thu
| 0.78
| 0.82
| 0.75
| 0.82
|
|
| 94.1
| 94.1
| 0.1 |
2001-Oct-03 Wed
| 0.73
| 0.76
| 0.73
| 0.74
|
|
| 81.8
| 81.8
| 0.1 |
2001-Oct-02 Tue
| 0.78
| 0.79
| 0.71
| 0.71
| 141,589
| ###
| 2.4
| 2.4
| ### |
2001-Oct-01 Mon
| 0.78
| 0.79
| 0.77
| 0.77
| 103,643
| 80,841
| 19.7
| 19.7
| 0.1 |
2001-Sep-28 Fri
| 0.77
| 0.79
| 0.77
| 0.79
| 138,481
| ###
| 79.3
| 79.3
| ### |
2001-Sep-27 Thu
| 0.79
| 0.79
| 0.78
| 0.78
| 122,885
| ###
| 23.4
| 23.4
| 0.1 |
2001-Sep-26 Wed
| 0.8
| 0.81
| 0.79
| 0.8
| 104,450
| ###
| ###
| ###
| 0.1 |
2001-Sep-25 Tue
| 0.787
| 0.83
| 0.787
| 0.79
| 133,656
| ###
| 69.6
| 69.6
| ### |
2001-Sep-24 Mon
| 0.8
| 0.81
| 0.76
| 0.78
| 145,879
| ###
| 22.8
| 22.8
| 0.1 |
2001-Sep-21 Fri
| ###
| 0.83
| 0.79
| 0.83
|
|
| 89.8
| 89.8
| ### |
2001-Sep-20 Thu
| 0.88
| ###
| 0.88
| 0.88
| 65,746
| 28,928
| 78.9
| 78.9
| 0.1 |
2001-Sep-19 Wed
| 0.89
| ###
| 0.88
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2001-Sep-18 Tue
| 0.84
| 0.89
| 0.84
| 0.86
|
|
| ###
| ###
| ### |
2001-Sep-17 Mon
| 0.887
| 0.89
| 0.81
| 0.89
|
|
| ###
| ###
| ### |
2001-Sep-14 Fri
| ###
| ###
| 0.89
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-13 Thu
| ###
| ###
| ###
| ###
| 267,976
| 0
| 23.9
| 23.9
| 0.0 |
2001-Sep-12 Wed
| 0.89
| ###
| 0.89
| ###
| 137,685
| ###
| 84.4
| 84.4
| 0.0 |
2001-Sep-11 Tue
| ###
| ###
| ###
| ###
| 439,778
| 0
| 79.7
| 79.7
| 0.0 |
2001-Sep-10 Mon
| ###
| ###
| ###
| ###
| 123,140
| 0
| 15.1
| 15.1
| 0.0 |
2001-Sep-07 Fri
| ###
| ###
| ###
| ###
| 298,245
| 0
| 70.7
| 70.7
| 0.0 |
2001-Sep-06 Thu
| ###
| ###
| ###
| ###
| 2,174,075
| 0
| 89.8
| 89.8
| 0.0 |
2001-Sep-05 Wed
| ###
| ###
| ###
| ###
| 35,547
| 0
| 26.6
| 26.6
| 0.0 |
2001-Sep-04 Tue
| ###
| ###
| ###
| ###
| 26,620
| 0
| ###
| ###
| 0.0 |
2001-Sep-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-30 Thu
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2001-Aug-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-27 Mon
| 0.955
| ###
| ###
| ###
| 70,428
| 0
| ###
| ###
| 0.0 |
2001-Aug-24 Fri
| ###
| ###
| ###
| ###
| 92,126
| 0
| ###
| ###
| 0.0 |
2001-Aug-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-22 Wed
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2001-Aug-21 Tue
| ###
| ###
| ###
| ###
| 26,574
| 0
| ###
| ###
| 0.0 |
2001-Aug-20 Mon
| ###
| ###
| ###
| ###
| 90,354
| 0
| 90.6
| 90.6
| 0.0 |
2001-Aug-17 Fri
| 0.955
| ###
| ###
| ###
| 73,150
| 0
| ###
| ###
| 0.0 |
2001-Aug-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-15 Wed
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2001-Aug-14 Tue
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2001-Aug-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-10 Fri
| ###
| ###
| ###
| ###
| 105,451
| 0
| ###
| ###
| 0.0 |
2001-Aug-09 Thu
| ###
| ###
| ###
| ###
| 48,987
| 0
| ###
| ###
| 0.0 |
2001-Aug-08 Wed
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2001-Aug-07 Tue
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2001-Aug-06 Mon
| ###
| ###
| ###
| ###
| 41,881
| 0
| ###
| ###
| 0.0 |
2001-Aug-03 Fri
| ###
| ###
| ###
| ###
| 28,041
| 0
| ###
| ###
| 0.0 |
2001-Aug-02 Thu
| ###
| ###
| ###
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2001-Aug-01 Wed
| ###
| ###
| ###
| ###
| 182,281
| 0
| ###
| ###
| 0.0 |
2001-Jul-31 Tue
| ###
| ###
| ###
| ###
| 138,881
| 0
| ###
| ###
| 0.0 |
2001-Jul-30 Mon
| ###
| ###
| ###
| ###
| 43,342
| 0
| 20.4
| 20.4
| 0.0 |
2001-Jul-27 Fri
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2001-Jul-26 Thu
| ###
| ###
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2001-Jul-25 Wed
| ###
| ###
| ###
| ###
| 58,522
| 0
| ###
| ###
| 0.0 |
2001-Jul-24 Tue
| 1
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-20 Fri
| ###
| ###
| ###
| ###
| 94,181
| 0
| 31.0
| 31.0
| 0.0 |
2001-Jul-19 Thu
| ###
| ###
| ###
| ###
| 124,541
| 0
| 73.2
| 73.2
| 0.0 |
2001-Jul-18 Wed
| ###
| ###
| ###
| ###
| 322,149
| 0
| ###
| ###
| 0.0 |
2001-Jul-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-13 Fri
| 1.027
| ###
| 1
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2001-Jul-12 Thu
| ###
| ###
| 1
| 1
| 226,450
| 113,225
| 8.3
| 8.3
| ### |
2001-Jul-11 Wed
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2001-Jul-10 Tue
| ###
| ###
| ###
| ###
| 63,125
| 0
| 68.0
| 68.0
| 0.0 |
2001-Jul-09 Mon
| ###
| ###
| ###
| 1
|
|
| ###
| ###
| ### |
2001-Jul-06 Fri
| ###
| ###
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2001-Jul-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-04 Wed
| ###
| ###
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2001-Jul-03 Tue
| 0.883
| ###
| 0.86
| ###
| 107,927
| ###
| ###
| ###
| 0.0 |
2001-Jul-02 Mon
| 0.85
| 0.87
| 0.84
| 0.87
| 59,952
| 51,258
| 83.4
| 83.4
| 0.1 |
2001-Jun-29 Fri
| 0.85
| 0.85
| 0.83
| 0.84
|
|
| 23.5
| 23.5
| ### |
2001-Jun-28 Thu
| 0.84
| 0.86
| 0.84
| 0.85
|
|
| 75.9
| 75.9
| ### |
2001-Jun-27 Wed
| 0.85
| 0.87
| 0.84
| 0.84
|
|
| 28.6
| 28.6
| ### |
2001-Jun-26 Tue
| 0.86
| 0.87
| 0.84
| 0.85
|
|
| 30.0
| 30.0
| ### |
2001-Jun-25 Mon
| 0.87
| 0.88
| 0.86
| 0.86
| 322,641
| ###
| ###
| ###
| ### |
2001-Jun-22 Fri
| 0.89
| 0.89
| 0.86
| 0.86
|
|
| 9.9
| 9.9
| ### |
2001-Jun-21 Thu
| 0.87
| 0.89
| 0.86
| 0.89
| 717,920
| 628,180
| ###
| ###
| ### |
2001-Jun-20 Wed
| 0.84
| 0.86
| 0.84
| 0.86
|
|
| ###
| ###
| ### |
2001-Jun-19 Tue
| 0.85
| 0.85
| 0.84
| 0.84
|
|
| ###
| ###
| ### |
2001-Jun-18 Mon
| 0.85
| 0.87
| 0.84
| 0.84
| 484,050
| ###
| ###
| ###
| ### |
2001-Jun-15 Fri
| 0.83
| 0.85
| 0.83
| 0.84
| 334,845
| ###
| 77.2
| 77.2
| ### |
2001-Jun-14 Thu
| 0.83
| 0.83
| 0.81
| 0.82
|
|
| 25.6
| 25.6
| 0.1 |
2001-Jun-13 Wed
| 0.83
| 0.84
| 0.82
| 0.83
| 576,183
| ###
| ###
| ###
| ### |
2001-Jun-12 Tue
| 0.83
| 0.84
| 0.82
| 0.82
|
|
| 35.2
| 35.2
| 0.1 |
2001-Jun-11 Mon
| 0.83
| 0.83
| 0.83
| 0.83
| 0
|
|
|
| ### |
2001-Jun-08 Fri
| 0.82
| 0.85
| 0.82
| 0.83
| 317,580
| 265,179
| ###
| ###
| ### |
2001-Jun-07 Thu
| ###
| 0.82
| 0.8
| 0.82
| 471,027
| ###
| ###
| ###
| 0.1 |
2001-Jun-06 Wed
| 0.81
| 0.82
| 0.8
| 0.81
|
|
| ###
| ###
| 0.1 |
2001-Jun-05 Tue
| 0.8
| 0.82
| 0.79
| 0.81
|
|
| 85.2
| 85.2
| 0.1 |
2001-Jun-04 Mon
| 0.82
| 0.83
| 0.76
| 0.81
| 1,098,740
| ###
| ###
| ###
| 0.1 |
2001-Jun-01 Fri
| ###
| ###
| 0.8
| 0.85
|
|
| ###
| ###
| ### |
2001-May-31 Thu
| ###
| ###
| ###
| 0.979
| 183,972
| 0
| ###
| ###
| ### |
2001-May-30 Wed
| 1
| 1
| ###
| ###
| 114,173
| 57,086
| ###
| ###
| 0.0 |
2001-May-29 Tue
| 1
| ###
| ###
| ###
| 65,524
| 0
| 29.6
| 29.6
| 0.0 |
2001-May-28 Mon
| 1
| ###
| 1
| 1
| 58,950
| 29,475
| ###
| ###
| ### |
2001-May-25 Fri
| 1
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-24 Thu
| 1
| ###
| 1
| 1
|
|
| 71.8
| 71.8
| ### |
2001-May-23 Wed
| ###
| ###
| 1
| 1
| 97,980
| ###
| 29.2
| 29.2
| ### |
2001-May-22 Tue
| ###
| ###
| 1
| ###
| 152,376
| 76,188
| 75.0
| 75.0
| 0.0 |
2001-May-21 Mon
| ###
| ###
| ###
| ###
|
|
| 12.0
| 12.0
| 0.0 |
2001-May-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-17 Thu
| ###
| ###
| ###
| ###
| 165,820
| 0
| 7.5
| 7.5
| 0.0 |
2001-May-16 Wed
| ###
| ###
| ###
| ###
| 231,975
| 0
| ###
| ###
| 0.0 |
2001-May-15 Tue
| ###
| ###
| ###
| ###
| 232,747
| 0
| 98.5
| 98.5
| 0.0 |
2001-May-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-11 Fri
| ###
| ###
| ###
| ###
|
|
| 3.5
| 3.5
| 0.0 |
2001-May-10 Thu
| ###
| ###
| 1
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2001-May-09 Wed
| ###
| ###
| 1
| ###
| 40,040
| 20,020
| ###
| ###
| 0.0 |
2001-May-08 Tue
| ###
| ###
| ###
| ###
|
|
| 9.5
| 9.5
| 0.0 |
2001-May-07 Mon
| ###
| ###
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2001-May-04 Fri
| ###
| ###
| ###
| ###
| 78,141
| 0
| ###
| ###
| 0.0 |
2001-May-03 Thu
| ###
| ###
| ###
| ###
| 89,848
| 0
| 70.7
| 70.7
| 0.0 |
2001-May-02 Wed
| ###
| ###
| ###
| 1.081
| 227,457
| 0
| 18.9
| 18.9
| 0.1 |
2001-May-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-30 Mon
| 1
| ###
| ###
| ###
| 85,485
| 0
| ###
| ###
| 0.0 |
2001-Apr-27 Fri
| ###
| ###
| ###
| 1
|
|
| ###
| ###
| ### |
2001-Apr-26 Thu
| ###
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-24 Tue
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2001-Apr-23 Mon
| ###
| ###
| ###
| ###
| 90,155
| 0
| 30.3
| 30.3
| 0.0 |
2001-Apr-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-19 Thu
| ###
| ###
| ###
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2001-Apr-18 Wed
| ###
| ###
| ###
| ###
| 65,022
| 0
| 66.6
| 66.6
| 0.0 |
2001-Apr-17 Tue
| ###
| ###
| ###
| ###
| 71,875
| 0
| 76.6
| 76.6
| 0.0 |
2001-Apr-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-12 Thu
| ###
| ###
| ###
| ###
| 85,752
| 0
| ###
| ###
| 0.0 |
2001-Apr-11 Wed
| ###
| ###
| ###
| ###
| 42,050
| 0
| ###
| ###
| 0.0 |
2001-Apr-10 Tue
| ###
| ###
| ###
| ###
| 15,376
| 0
| ###
| ###
| 0.0 |
2001-Apr-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-06 Fri
| ###
| ###
| ###
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2001-Apr-05 Thu
| ###
| ###
| ###
| ###
| 65,729
| 0
| 82.6
| 82.6
| 0.0 |
2001-Apr-04 Wed
| ###
| ###
| ###
| ###
| 135,926
| 0
| 92.9
| 92.9
| 0.0 |
2001-Apr-03 Tue
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2001-Apr-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-30 Fri
| ###
| ###
| ###
| ###
| 321,982
| 0
| ###
| ###
| 0.0 |
2001-Mar-29 Thu
| ###
| ###
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2001-Mar-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-27 Tue
| ###
| ###
| 0.85
| ###
| 290,174
| 123,323
| ###
| ###
| 0.0 |
2001-Mar-26 Mon
| ###
| ###
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2001-Mar-23 Fri
| 1
| ###
| ###
| 1
|
|
| 75.5
| 75.5
| ### |
2001-Mar-22 Thu
| ###
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-21 Wed
| 1
| ###
| 1
| 1
|
|
| 73.0
| 73.0
| ### |
2001-Mar-20 Tue
| 1
| ###
| 1
| ###
| 98,580
| ###
| 81.6
| 81.6
| 0.0 |
2001-Mar-19 Mon
| 1
| ###
| ###
| ###
| 100,150
| 0
| ###
| ###
| 0.0 |
2001-Mar-16 Fri
| 1
| ###
| 1
| ###
| 108,674
| ###
| 72.7
| 72.7
| 0.0 |
2001-Mar-15 Thu
| 1
| ###
| ###
| ###
| 1,700,646
| 0
| ###
| ###
| 0.0 |
2001-Mar-14 Wed
| ###
| ###
| 1
| 1
|
|
| ###
| ###
| ### |
2001-Mar-13 Tue
| ###
| ###
| 1
| ###
| 57,320
| ###
| 82.6
| 82.6
| 0.0 |
2001-Mar-12 Mon
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2001-Mar-09 Fri
| 1
| ###
| ###
| 1
|
|
| ###
| ###
| ### |
2001-Mar-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-07 Wed
| ###
| ###
| ###
| ###
| 99,441
| 0
| 26.7
| 26.7
| 0.0 |
2001-Mar-06 Tue
| ###
| ###
| ###
| ###
| 95,551
| 0
| ###
| ###
| 0.0 |
2001-Mar-05 Mon
| ###
| ###
| 1
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2001-Mar-02 Fri
| ###
| ###
| ###
| ###
| 94,785
| 0
| ###
| ###
| 0.0 |
2001-Mar-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-28 Wed
| ###
| ###
| ###
| ###
| 52,670
| 0
| 25.0
| 25.0
| 0.0 |
2001-Feb-27 Tue
| ###
| ###
| ###
| ###
| 332,348
| 0
| ###
| ###
| 0.0 |
2001-Feb-26 Mon
| ###
| ###
| ###
| ###
| 152,182
| 0
| 29.8
| 29.8
| 0.0 |
2001-Feb-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-21 Wed
| ###
| ###
| ###
| ###
| 557,725
| 0
| 16.1
| 16.1
| 0.0 |
2001-Feb-20 Tue
| ###
| ###
| ###
| ###
| 47,346
| 0
| 69.8
| 69.8
| 0.0 |
2001-Feb-19 Mon
| ###
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2001-Feb-16 Fri
| ###
| ###
| ###
| ###
| 160,677
| 0
| 72.4
| 72.4
| 0.0 |
2001-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2001-Feb-14 Wed
| ###
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2001-Feb-13 Tue
| ###
| ###
| ###
| ###
| 124,573
| 0
| ###
| ###
| 0.0 |
2001-Feb-12 Mon
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2001-Feb-09 Fri
| ###
| ###
| ###
| ###
| 123,572
| 0
| 30.2
| 30.2
| 0.0 |
2001-Feb-08 Thu
| ###
| ###
| ###
| ###
| 164,580
| 0
| 16.9
| 16.9
| 0.0 |
2001-Feb-07 Wed
| ###
| ###
| ###
| ###
| 119,675
| 0
| ###
| ###
| 0.0 |
2001-Feb-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-05 Mon
| ###
| ###
| ###
| ###
| 332,645
| 0
| 16.6
| 16.6
| 0.0 |
2001-Feb-02 Fri
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2001-Feb-01 Thu
| ###
| ###
| ###
| ###
| 435,042
| 0
| 27.0
| 27.0
| 0.0 |
2001-Jan-31 Wed
| ###
| ###
| ###
| ###
| 129,958
| 0
| ###
| ###
| 0.0 |
2001-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-29 Mon
| ###
| ###
| ###
| ###
| 125,483
| 0
| 28.6
| 28.6
| 0.0 |
2001-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2001-Jan-24 Wed
| ###
| ###
| ###
| ###
| 331,484
| 0
| 87.3
| 87.3
| 0.0 |
2001-Jan-23 Tue
| ###
| ###
| ###
| ###
| 282,259
| 0
| 88.8
| 88.8
| 0.0 |
2001-Jan-22 Mon
| ###
| ###
| ###
| ###
| 284,075
| 0
| ###
| ###
| 0.0 |
2001-Jan-19 Fri
| ###
| ###
| ###
| ###
| 360,081
| 0
| ###
| ###
| 0.0 |
2001-Jan-18 Thu
| ###
| ###
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2001-Jan-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-16 Tue
| ###
| ###
| ###
| ###
| 385,278
| 0
| ###
| ###
| 0.0 |
2001-Jan-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-12 Fri
| ###
| ###
| ###
| ###
| 143,079
| 0
| 77.4
| 77.4
| 0.0 |
2001-Jan-11 Thu
| ###
| ###
| ###
| ###
| 160,873
| 0
| 75.6
| 75.6
| 0.0 |
2001-Jan-10 Wed
| ###
| ###
| ###
| ###
| 201,657
| 0
| ###
| ###
| 0.0 |
2001-Jan-09 Tue
| ###
| ###
| ###
| ###
| 290,375
| 0
| ###
| ###
| 0.0 |
2001-Jan-08 Mon
| ###
| ###
| ###
| ###
| 183,355
| 0
| ###
| ###
| 0.0 |
2001-Jan-05 Fri
| ###
| ###
| ###
| ###
| 116,578
| 0
| 77.1
| 77.1
| 0.0 |
2001-Jan-04 Thu
| ###
| ###
| ###
| ###
| 103,428
| 0
| 30.9
| 30.9
| 0.0 |
2001-Jan-03 Wed
| ###
| ###
| ###
| ###
| 123,021
| 0
| 21.8
| 21.8
| 0.0 |
2001-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-28 Thu
| ###
| ###
| ###
| ###
| 270,778
| 0
| 23.5
| 23.5
| 0.0 |
2000-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2000-Dec-26 Tue
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2000-Dec-25 Mon
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2000-Dec-22 Fri
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2000-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| 5.1
| 5.1
| 0.0 |
2000-Dec-20 Wed
| ###
| ###
| ###
| ###
| 114,920
| 0
| 77.8
| 77.8
| 0.0 |
2000-Dec-19 Tue
| ###
| ###
| ###
| ###
| 140,727
| 0
| ###
| ###
| 0.0 |
2000-Dec-18 Mon
| 1.2
| 1.2
| ###
| 1.2
|
|
| 74.6
| 74.6
| 0.1 |
2000-Dec-15 Fri
| 1.2
| 1.21
| ###
| 1.2
| 114,483
| ###
| 80.1
| 80.1
| 0.1 |
2000-Dec-14 Thu
| 1.2
| 1.21
| ###
| 1.2
|
|
| 71.1
| 71.1
| 0.1 |
2000-Dec-13 Wed
| 1.22
| 1.22
| 1.2
| 1.2
| 165,173
| 199,859
| ###
| ###
| 0.1 |
2000-Dec-12 Tue
| 1.22
| 1.22
| 1.21
| 1.21
| 83,381
| ###
| 31.1
| 31.1
| ### |
2000-Dec-11 Mon
| 1.2
| 1.22
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2000-Dec-08 Fri
| 1.22
| 1.22
| 1.2
| 1.2
| 235,046
| ###
| ###
| ###
| 0.1 |
2000-Dec-07 Thu
| ###
| 1.26
| ###
| 1.22
|
|
| ###
| ###
| 0.1 |
2000-Dec-06 Wed
| 1.2
| 1.24
| ###
| ###
|
|
| 39.3
| 39.3
| 0.0 |
2000-Dec-05 Tue
| ###
| 1.23
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2000-Dec-04 Mon
| ###
| ###
| ###
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2000-Dec-01 Fri
| ###
| ###
| ###
| ###
| 275,373
| 0
| ###
| ###
| 0.0 |
2000-Nov-30 Thu
| ###
| ###
| ###
| ###
| 203,326
| 0
| ###
| ###
| 0.0 |
2000-Nov-29 Wed
| ###
| ###
| ###
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2000-Nov-28 Tue
| ###
| ###
| ###
| ###
| 370,687
| 0
| 76.2
| 76.2
| 0.0 |
2000-Nov-27 Mon
| ###
| ###
| ###
| ###
| 338,727
| 0
| 75.1
| 75.1
| 0.0 |
2000-Nov-24 Fri
| ###
| ###
| ###
| ###
| 357,753
| 0
| ###
| ###
| 0.0 |
2000-Nov-23 Thu
| ###
| ###
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2000-Nov-22 Wed
| 1.21
| 1.21
| ###
| ###
| 802,423
| ###
| 18.0
| 18.0
| 0.0 |
2000-Nov-21 Tue
| 1.22
| 1.22
| 1.2
| 1.2
| 284,581
| 344,343
| 22.7
| 22.7
| 0.1 |
2000-Nov-20 Mon
| 1.23
| 1.23
| 1.21
| 1.22
|
|
| 29.8
| 29.8
| 0.1 |
2000-Nov-17 Fri
| 1.22
| 1.23
| 1.21
| 1.23
|
|
| ###
| ###
| 0.1 |
2000-Nov-16 Thu
| 1.22
| 1.23
| 1.21
| 1.22
|
|
| ###
| ###
| 0.1 |
2000-Nov-15 Wed
| 1.23
| 1.24
| 1.21
| 1.21
|
|
| 18.7
| 18.7
| ### |
2000-Nov-13 Mon
| 1.24
| 1.25
| 1.24
| 1.25
| 402,321
| 500,889
| ###
| ###
| ### |
2000-Nov-10 Fri
| 1.25
| 1.26
| 1.24
| 1.25
|
|
| ###
| ###
| ### |
2000-Nov-09 Thu
| 1.25
| 1.26
| 1.24
| 1.25
| 338,128
| ###
| 66.9
| 66.9
| ### |
2000-Nov-08 Wed
| 1.25
| ###
| 1.24
| 1.24
| 741,246
| 459,572
| ###
| ###
| 0.1 |
2000-Nov-07 Tue
| 1.24
| 1.27
| 1.23
| 1.24
| 307,080
| 383,850
| 63.3
| 63.3
| 0.1 |
2000-Nov-06 Mon
| 1.24
| 1.27
| 1.23
| 1.23
| 274,589
| ###
| ###
| ###
| 0.1 |
2000-Nov-03 Fri
| ###
| ###
| 1.23
| 1.23
|
|
| ###
| ###
| 0.1 |
2000-Nov-02 Thu
| ###
| ###
| 1.29
| ###
| 286,477
| 184,777
| 67.0
| 67.0
| 0.0 |
2000-Nov-01 Wed
| 1.28
| ###
| 1.27
| 1.29
|
|
| 76.2
| 76.2
| 0.1 |
2000-Oct-31 Tue
| ###
| ###
| 1.24
| 1.27
|
|
| ###
| ###
| ### |
2000-Oct-30 Mon
| ###
| ###
| ###
| ###
| 410,974
| 0
| ###
| ###
| 0.0 |
2000-Oct-27 Fri
| 1.5
| 1.55
| ###
| 1.4
|
|
| ###
| ###
| ### |
2000-Oct-26 Thu
| 1.55
| 1.55
| 1.5
| 1.5
| 65,620
| 100,070
| ###
| ###
| 0.1 |
2000-Oct-25 Wed
| 1.49
| 1.56
| 1.49
| 1.55
| 183,974
| ###
| ###
| ###
| ### |
2000-Oct-24 Tue
| 1.49
| 1.5
| 1.48
| 1.48
|
|
| 31.1
| 31.1
| 0.1 |
2000-Oct-23 Mon
| 1.5
| 1.5
| 1.48
| 1.48
| 65,520
| 97,624
| 25.5
| 25.5
| 0.1 |
2000-Oct-20 Fri
| 1.489
| 1.5
| 1.489
| 1.5
|
|
| 68.2
| 68.2
| 0.1 |
2000-Oct-19 Thu
| 1.52
| 1.54
| 1.49
| 1.5
|
|
| ###
| ###
| 0.1 |
2000-Oct-18 Wed
| 1.54
| 1.54
| 1.51
| 1.54
|
|
| 73.1
| 73.1
| ### |
2000-Oct-17 Tue
| 1.53
| 1.55
| 1.52
| 1.541
| 74,321
| 114,082
| ###
| ###
| ### |
2000-Oct-16 Mon
| 1.55
| 1.55
| 1.52
| 1.52
|
|
| 15.2
| 15.2
| 0.1 |
2000-Oct-13 Fri
| 1.5
| 1.55
| 1.5
| 1.55
|
|
| 88.0
| 88.0
| ### |
2000-Oct-12 Thu
| 1.54
| 1.55
| 1.5
| 1.55
|
|
| 80.0
| 80.0
| ### |
2000-Oct-11 Wed
| ###
| ###
| 1.52
| 1.55
| 48,755
| 37,053
| ###
| ###
| ### |
2000-Oct-10 Tue
| 1.55
| 1.59
| 1.55
| 1.58
|
|
| 86.8
| 86.8
| 0.1 |
2000-Oct-09 Mon
| 1.55
| 1.55
| 1.51
| 1.55
|
|
| ###
| ###
| ### |
2000-Oct-06 Fri
| 1.54
| 1.55
| 1.51
| 1.55
| 89,128
| ###
| ###
| ###
| ### |
2000-Oct-05 Thu
| 1.54
| 1.55
| 1.54
| 1.55
|
|
| ###
| ###
| ### |
2000-Oct-04 Wed
| 1.53
| 1.55
| 1.52
| 1.53
| 196,449
| 301,549
| ###
| ###
| ### |
2000-Oct-03 Tue
| 1.5
| 1.53
| 1.5
| 1.53
| 108,258
| ###
| ###
| ###
| ### |
2000-Oct-02 Mon
| 1.525
| 1.53
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2000-Sep-29 Fri
| 1.54
| 1.54
| 1.5
| 1.52
|
|
| ###
| ###
| 0.1 |
2000-Sep-28 Thu
| 1.52
| 1.54
| 1.51
| 1.54
|
|
| 74.5
| 74.5
| ### |
2000-Sep-27 Wed
| 1.52
| 1.52
| 1.49
| 1.5
| 79,123
| 119,080
| 24.3
| 24.3
| 0.1 |
2000-Sep-26 Tue
| ###
| 1.5
| 1.46
| 1.5
|
|
| ###
| ###
| 0.1 |
2000-Sep-25 Mon
| 1.45
| 1.45
| 1.43
| 1.45
|
|
| 67.2
| 67.2
| ### |
2000-Sep-22 Fri
| ###
| 1.43
| ###
| 1.43
| 602,942
| ###
| ###
| ###
| 0.1 |
2000-Sep-21 Thu
| 1.44
| 1.44
| ###
| ###
| 1,367,172
| ###
| ###
| ###
| 0.0 |
2000-Sep-20 Wed
| 1.47
| 1.51
| 1.45
| 1.45
| 1,711,588
| 2,533,150
| 18.1
| 18.1
| ### |
2000-Sep-19 Tue
| 1.52
| 1.53
| 1.46
| 1.46
| 408,357
| ###
| ###
| ###
| 0.1 |
2000-Sep-18 Mon
| ###
| 1.55
| 1.49
| 1.5
|
|
| 29.6
| 29.6
| 0.1 |
2000-Sep-15 Fri
| 1.55
| 1.55
| 1.51
| 1.51
| 240,029
| 367,244
| ###
| ###
| 0.1 |
2000-Sep-14 Thu
| 1.58
| 1.58
| 1.5
| 1.55
| 269,288
| ###
| 22.5
| 22.5
| ### |
2000-Sep-13 Wed
| ###
| ###
| 1.58
| 1.58
| 328,840
| 259,783
| 29.1
| 29.1
| 0.1 |
2000-Sep-12 Tue
| ###
| ###
| 1.59
| ###
| 755,080
| 600,288
| ###
| ###
| 0.0 |
2000-Sep-11 Mon
| ###
| ###
| 1.58
| 1.58
| 202,647
| ###
| ###
| ###
| 0.1 |
2000-Sep-08 Fri
| ###
| ###
| 1.59
| 1.59
| 93,059
| 73,981
| 30.5
| 30.5
| ### |
2000-Sep-07 Thu
| ###
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-06 Wed
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-05 Tue
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-04 Mon
| ###
| 1.7
| ###
| ###
| 19,946
| 16,954
| 78.8
| 78.8
| 0.0 |
2000-Sep-01 Fri
| ###
| ###
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2000-Aug-31 Thu
| ###
| ###
| ###
| ###
| 196,624
| 0
| 79.5
| 79.5
| 0.0 |
2000-Aug-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-29 Tue
| 1.7
| 1.7
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2000-Aug-28 Mon
| 1.7
| 1.7
| ###
| 1.7
|
|
| 74.7
| 74.7
| ### |
2000-Aug-25 Fri
| 1.73
| 1.74
| 1.7
| 1.7
| 68,545
| ###
| 23.2
| 23.2
| ### |
2000-Aug-24 Thu
| 1.7
| 1.74
| ###
| 1.73
| 106,453
| ###
| 83.7
| 83.7
| ### |
2000-Aug-23 Wed
| 1.71
| 1.74
| 1.7
| 1.73
|
|
| ###
| ###
| ### |
2000-Aug-22 Tue
| 1.75
| 1.75
| 1.7
| 1.7
| 156,244
| 269,520
| ###
| ###
| ### |
2000-Aug-21 Mon
| 1.76
| 1.76
| 1.74
| 1.75
|
|
| ###
| ###
| 0.1 |
2000-Aug-18 Fri
| 1.75
| 1.76
| 1.74
| 1.76
| 115,487
| ###
| 73.3
| 73.3
| 0.1 |
2000-Aug-17 Thu
| 1.74
| 1.76
| 1.74
| 1.74
| 149,972
| 262,451
| ###
| ###
| 0.1 |
2000-Aug-16 Wed
| 1.76
| 1.76
| 1.74
| 1.74
| 142,651
| ###
| ###
| ###
| 0.1 |
2000-Aug-15 Tue
| 1.77
| 1.77
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2000-Aug-14 Mon
| 1.77
| 1.77
| 1.75
| 1.76
|
|
| ###
| ###
| 0.1 |
2000-Aug-11 Fri
| 1.77
| 1.77
| 1.75
| 1.76
| 94,946
| ###
| 30.3
| 30.3
| 0.1 |
2000-Aug-10 Thu
| 1.771
| 1.78
| 1.76
| 1.76
| 91,755
| ###
| ###
| ###
| 0.1 |
2000-Aug-09 Wed
| 1.78
| 1.78
| 1.76
| 1.77
|
|
| ###
| ###
| ### |
2000-Aug-08 Tue
| 1.78
| 1.78
| 1.77
| 1.78
| 34,541
| ###
| 72.3
| 72.3
| 0.1 |
2000-Aug-07 Mon
| 1.77
| 1.78
| 1.76
| 1.78
| 48,459
| 85,772
| 72.7
| 72.7
| 0.1 |
2000-Aug-04 Fri
| 1.77
| 1.79
| 1.75
| 1.75
| 75,845
| 134,245
| ###
| ###
| 0.1 |
2000-Aug-03 Thu
| 1.78
| 1.78
| 1.76
| 1.78
| 55,348
| ###
| ###
| ###
| 0.1 |
2000-Aug-02 Wed
| 1.79
| 1.79
| 1.78
| 1.79
| 89,775
| 160,248
| ###
| ###
| 0.1 |
2000-Aug-01 Tue
| ###
| ###
| 1.77
| 1.79
|
|
| 32.2
| 32.2
| 0.1 |
2000-Jul-31 Mon
| 1.77
| 1.78
| 1.76
| 1.77
|
|
| 68.6
| 68.6
| ### |
2000-Jul-28 Fri
| 1.78
| 1.79
| 1.77
| 1.77
| 76,340
| 135,885
| ###
| ###
| ### |
2000-Jul-27 Thu
| ###
| 1.78
| ###
| 1.77
|
|
| ###
| ###
| ### |
2000-Jul-26 Wed
| 1.76
| 1.77
| 1.75
| 1.76
| 272,081
| ###
| 71.1
| 71.1
| 0.1 |
2000-Jul-25 Tue
| 1.78
| 1.78
| 1.77
| 1.77
| 63,571
| ###
| ###
| ###
| ### |
2000-Jul-24 Mon
| 1.78
| 1.79
| 1.76
| 1.78
|
|
| 71.0
| 71.0
| 0.1 |
2000-Jul-21 Fri
| ###
| 1.8
| ###
| 1.79
|
|
| 74.1
| 74.1
| 0.1 |
2000-Jul-20 Thu
| 1.79
| 1.8
| 1.75
| 1.76
|
|
| 22.5
| 22.5
| 0.1 |
2000-Jul-19 Wed
| ###
| ###
| 1.78
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-18 Tue
| 1.79
| 1.81
| 1.78
| 1.8
| 260,445
| ###
| ###
| ###
| 0.1 |
2000-Jul-17 Mon
| 1.78
| 1.81
| 1.75
| 1.77
| 385,877
| ###
| 36.0
| 36.0
| ### |
2000-Jul-14 Fri
| ###
| 1.76
| ###
| 1.72
| 389,125
| ###
| ###
| ###
| 0.1 |
2000-Jul-13 Thu
| ###
| ###
| ###
| ###
| 186,550
| 0
| ###
| ###
| 0.0 |
2000-Jul-12 Wed
| ###
| ###
| ###
| ###
| 396,752
| 0
| ###
| ###
| 0.0 |
2000-Jul-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-10 Mon
| ###
| ###
| ###
| ###
| 362,421
| 0
| ###
| ###
| 0.0 |
2000-Jul-07 Fri
| ###
| ###
| ###
| ###
| 404,272
| 0
| 65.5
| 65.5
| 0.0 |
2000-Jul-06 Thu
| ###
| ###
| 1.58
| 1.59
| 443,147
| 350,086
| ###
| ###
| ### |
2000-Jul-05 Wed
| ###
| ###
| 1.57
| 1.57
| 161,386
| 126,688
| ###
| ###
| 0.1 |
2000-Jul-04 Tue
| 1.59
| ###
| 1.56
| 1.56
|
|
| 19.4
| 19.4
| ### |
2000-Jul-03 Mon
| 1.476
| ###
| 1.476
| 1.57
|
|
| 85.5
| 85.5
| 0.1 |
2000-Jun-30 Fri
| 1.54
| 1.56
| 1.44
| 1.46
|
|
| ###
| ###
| 0.1 |
2000-Jun-29 Thu
| 1.52
| 1.552
| 1.51
| 1.552
|
|
| ###
| ###
| ### |
2000-Jun-28 Wed
| 1.54
| 1.54
| 1.51
| 1.51
|
|
| ###
| ###
| 0.1 |
2000-Jun-27 Tue
| 1.48
| 1.53
| 1.48
| 1.51
|
|
| 75.7
| 75.7
| 0.1 |
2000-Jun-26 Mon
| 1.45
| 1.49
| 1.44
| 1.48
| 510,525
| ###
| ###
| ###
| 0.1 |
2000-Jun-23 Fri
| 1.452
| 1.452
| 1.44
| 1.44
|
|
| 24.9
| 24.9
| 0.1 |
2000-Jun-22 Thu
| 1.44
| 1.45
| 1.43
| 1.45
|
|
| 71.5
| 71.5
| ### |
2000-Jun-21 Wed
| 1.43
| 1.44
| 1.41
| 1.43
| 425,246
| 605,975
| 71.1
| 71.1
| 0.1 |
2000-Jun-20 Tue
| 1.44
| 1.45
| 1.41
| 1.43
|
|
| ###
| ###
| 0.1 |
2000-Jun-19 Mon
| 1.48
| 1.48
| 1.42
| 1.43
| 426,829
| ###
| 16.8
| 16.8
| 0.1 |
2000-Jun-16 Fri
| 1.49
| 1.5
| 1.48
| 1.48
|
|
| 30.4
| 30.4
| 0.1 |
2000-Jun-15 Thu
| 1.52
| 1.52
| 1.48
| 1.48
| 351,172
| 526,758
| 21.1
| 21.1
| 0.1 |
2000-Jun-14 Wed
| 1.48
| 1.53
| 1.48
| 1.5
|
|
| 78.9
| 78.9
| 0.1 |
2000-Jun-13 Tue
| 1.49
| 1.5
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
2000-Jun-12 Mon
| 1.49
| 1.49
| 1.49
| 1.49
| 0
|
|
|
| ### |
2000-Jun-08 Thu
| 1.488
| 1.52
| 1.488
| 1.5
| 81,248
| ###
| 71.2
| 71.2
| 0.1 |
2000-Jun-07 Wed
| 1.5
| 1.52
| 1.488
| 1.488
|
|
| 35.6
| 35.6
| ### |
2000-Jun-06 Tue
| 1.54
| 1.54
| 1.5
| 1.51
| 229,470
| ###
| ###
| ###
| 0.1 |
2000-Jun-05 Mon
| 1.51
| 1.54
| 1.51
| 1.53
|
|
| 79.5
| 79.5
| ### |
2000-Jun-02 Fri
| 1.525
| 1.53
| 1.5
| 1.51
|
|
| ###
| ###
| 0.1 |
2000-Jun-01 Thu
| ###
| 1.54
| 1.49
| 1.5
|
|
| 23.1
| 23.1
| 0.1 |
2000-May-31 Wed
| 1.54
| 1.54
| 1.5
| 1.52
| 485,282
| 737,628
| ###
| ###
| 0.1 |
2000-May-30 Tue
| 1.55
| 1.55
| 1.53
| 1.54
|
|
| ###
| ###
| ### |
2000-May-29 Mon
| 1.56
| 1.58
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2000-May-26 Fri
| ###
| ###
| 1.53
| 1.55
|
|
| 31.3
| 31.3
| ### |
2000-May-25 Thu
| 1.53
| 1.53
| 1.51
| 1.53
|
|
| ###
| ###
| ### |
2000-May-24 Wed
| 1.51
| 1.53
| 1.51
| 1.52
|
|
| ###
| ###
| 0.1 |
2000-May-23 Tue
| 1.5
| 1.53
| 1.5
| 1.51
| 648,583
| ###
| ###
| ###
| 0.1 |
2000-May-22 Mon
| 1.522
| 1.522
| 1.49
| 1.49
|
|
| 29.4
| 29.4
| ### |
2000-May-19 Fri
| 1.5
| 1.53
| 1.49
| 1.51
|
|
| 75.6
| 75.6
| 0.1 |
2000-May-18 Thu
| 1.5
| 1.52
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
2000-May-17 Wed
| 1.53
| 1.53
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2000-May-16 Tue
| 1.52
| 1.55
| 1.52
| 1.52
|
|
| 71.6
| 71.6
| 0.1 |
2000-May-15 Mon
| 1.53
| 1.56
| 1.52
| 1.52
|
|
| ###
| ###
| 0.1 |
2000-May-12 Fri
| 1.55
| 1.55
| 1.52
| 1.52
| 299,626
| 459,925
| ###
| ###
| 0.1 |
2000-May-11 Thu
| 1.53
| 1.54
| 1.52
| 1.54
|
|
| 74.9
| 74.9
| ### |
2000-May-10 Wed
| 1.57
| 1.57
| 1.52
| 1.53
|
|
| ###
| ###
| ### |
2000-May-09 Tue
| 1.57
| 1.57
| 1.55
| 1.57
| 254,959
| ###
| 77.6
| 77.6
| 0.1 |
2000-May-08 Mon
| ###
| ###
| 1.52
| 1.57
| 421,024
| 319,978
| 26.4
| 26.4
| 0.1 |
2000-May-05 Fri
| ###
| ###
| 1.58
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2000-May-04 Thu
| 1.7
| 1.71
| ###
| ###
| 1,084,429
| 927,186
| 11.7
| 11.7
| 0.0 |
2000-May-03 Wed
| ###
| ###
| ###
| ###
|
|
| 1.9
| 1.9
| 0.0 |
2000-May-02 Tue
| ###
| ###
| ###
| ###
| 138,742
| 0
| 72.0
| 72.0
| 0.0 |
2000-May-01 Mon
| 1.941
| 1.941
| ###
| ###
|
|
| 49.4
| 49.4
| 0.0 |
2000-Apr-28 Fri
| ###
| ###
| ###
| ###
| 59,950
| 0
| ###
| ###
| 0.0 |
2000-Apr-27 Thu
| ###
| ###
| 1.88
| ###
| 77,526
| 72,874
| ###
| ###
| 0.0 |
2000-Apr-26 Wed
| ###
| ###
| 1.86
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2000-Apr-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-20 Thu
| 1.85
| ###
| 1.85
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-19 Wed
| 1.943
| 1.943
| 1.87
| 1.88
| 166,545
| ###
| 33.2
| 33.2
| 0.1 |
2000-Apr-18 Tue
| 1.88
| ###
| 1.88
| ###
| 82,253
| ###
| 79.1
| 79.1
| 0.0 |
2000-Apr-17 Mon
| 1.82
| 1.88
| 1.8
| 1.83
| 126,576
| ###
| 74.9
| 74.9
| ### |
2000-Apr-14 Fri
| ###
| ###
| 1.89
| ###
|
|
| 57.7
| 57.7
| 0.0 |
2000-Apr-13 Thu
| ###
| ###
| ###
| ###
| 90,227
| 0
| ###
| ###
| 0.0 |
2000-Apr-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-11 Tue
| 1.77
| ###
| 1.77
| ###
| 135,744
| ###
| ###
| ###
| 0.0 |
2000-Apr-07 Fri
| 1.77
| 1.78
| 1.7
| 1.7
| 255,687
| ###
| ###
| ###
| ### |
2000-Apr-06 Thu
| 1.79
| 1.79
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2000-Apr-05 Wed
| 1.81
| 1.85
| 1.78
| 1.78
|
|
| 43.6
| 43.6
| 0.1 |
2000-Apr-04 Tue
| 1.8
| 1.85
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2000-Apr-03 Mon
| 1.874
| 1.874
| 1.79
| 1.8
| 94,782
| 173,640
| ###
| ###
| 0.1 |
2000-Mar-31 Fri
| 1.77
| 1.88
| 1.71
| 1.78
|
|
| 71.5
| 71.5
| 0.1 |
2000-Mar-30 Thu
| 1.81
| 1.81
| 1.79
| 1.79
|
|
| 40.8
| 40.8
| 0.1 |
2000-Mar-29 Wed
| 1.86
| 1.88
| 1.78
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2000-Mar-28 Tue
| ###
| ###
| 1.84
| 1.845
| 254,953
| 234,556
| 18.0
| 18.0
| ### |
2000-Mar-24 Fri
| 2.028
| 2.028
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-23 Thu
| ###
| ###
| ###
| ###
| 211,079
| 0
| ###
| ###
| 0.0 |
2000-Mar-22 Wed
| 2.082
| 2.082
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-20 Mon
| ###
| ###
| ###
| 2.072
|
|
| 75.7
| 75.7
| 0.1 |
2000-Mar-17 Fri
| 2.059
| ###
| ###
| ###
| 134,725
| 0
| 42.4
| 42.4
| 0.0 |
2000-Mar-16 Thu
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2000-Mar-15 Wed
| ###
| ###
| ###
| ###
| 72,325
| 0
| 81.4
| 81.4
| 0.0 |
2000-Mar-14 Tue
| ###
| ###
| 1.89
| ###
| 53,383
| 50,446
| ###
| ###
| 0.0 |
2000-Mar-13 Mon
| ###
| ###
| 1.88
| ###
| 201,052
| 188,988
| 67.4
| 67.4
| 0.0 |
2000-Mar-10 Fri
| ###
| ###
| 1.88
| 1.88
| 102,659
| ###
| 29.7
| 29.7
| 0.1 |
2000-Mar-09 Thu
| ###
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-07 Tue
| ###
| ###
| 1.85
| 1.88
| 77,070
| 71,289
| ###
| ###
| 0.1 |
2000-Mar-06 Mon
| ###
| ###
| 1.86
| 1.86
| 62,476
| ###
| 18.7
| 18.7
| 0.1 |
2000-Mar-03 Fri
| 1.89
| 1.89
| 1.85
| 1.85
| 775,021
| 1,449,289
| ###
| ###
| 0.1 |
2000-Mar-02 Thu
| 1.89
| ###
| 1.88
| 1.88
| 98,379
| 92,476
| 41.6
| 41.6
| 0.1 |
2000-Mar-01 Wed
| 1.971
| 1.971
| ###
| ###
| 188,446
| ###
| 13.4
| 13.4
| 0.0 |
2000-Feb-29 Tue
| ###
| ###
| ###
| ###
| 227,853
| 0
| 36.8
| 36.8
| 0.0 |
2000-Feb-28 Mon
| ###
| ###
| ###
| ###
| 101,345
| 0
| 26.8
| 26.8
| 0.0 |
2000-Feb-25 Fri
| 1.976
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2000-Feb-24 Thu
| 1.88
| ###
| 1.87
| ###
| 171,028
| ###
| 75.8
| 75.8
| 0.0 |
2000-Feb-23 Wed
| ###
| 1.89
| 1.79
| 1.85
| 348,573
| 641,374
| ###
| ###
| 0.1 |
2000-Feb-22 Tue
| 1.86
| 1.86
| 1.82
| 1.83
| 131,620
| 242,180
| 32.8
| 32.8
| ### |
2000-Feb-21 Mon
| 1.87
| 1.87
| 1.85
| 1.86
|
|
| 33.9
| 33.9
| 0.1 |
2000-Feb-18 Fri
| 1.87
| 1.88
| 1.87
| 1.88
|
|
| ###
| ###
| 0.1 |
2000-Feb-17 Thu
| 1.88
| 1.88
| 1.86
| 1.88
| 78,225
| 146,280
| ###
| ###
| 0.1 |
2000-Feb-16 Wed
| 1.87
| 1.88
| 1.85
| 1.86
|
|
| 39.9
| 39.9
| 0.1 |
2000-Feb-15 Tue
| 1.88
| 1.88
| 1.87
| 1.87
|
|
| 34.3
| 34.3
| ### |
2000-Feb-14 Mon
| ###
| ###
| 1.87
| 1.88
|
|
| 30.7
| 30.7
| 0.1 |
2000-Feb-11 Fri
| ###
| ###
| 1.89
| 1.89
| 72,456
| 68,470
| ###
| ###
| ### |
2000-Feb-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-09 Wed
| ###
| ###
| ###
| ###
| 51,841
| 0
| ###
| ###
| 0.0 |
2000-Feb-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-07 Mon
| 2
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-04 Fri
| ###
| 2
| ###
| ###
| 160,544
| 160,544
| 35.8
| 35.8
| 0.0 |
2000-Feb-03 Thu
| 2
| 2
| ###
| 2
| 264,622
| 264,622
| 71.3
| 71.3
| 0.1 |
2000-Feb-02 Wed
| 1.982
| ###
| 1.982
| 2
| 69,489
| ###
| 76.4
| 76.4
| 0.1 |
2000-Feb-01 Tue
| 2.057
| ###
| 2
| 2
| 84,858
| 84,858
| 19.6
| 19.6
| 0.1 |
2000-Jan-31 Mon
| ###
| ###
| ###
| 2
|
|
| 66.0
| 66.0
| 0.1 |
2000-Jan-28 Fri
| ###
| ###
| ###
| ###
| 141,289
| 0
| ###
| ###
| 0.0 |
2000-Jan-27 Thu
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2000-Jan-25 Tue
| 2
| ###
| 2
| 2
| 159,371
| 159,371
| 66.6
| 66.6
| 0.1 |
2000-Jan-24 Mon
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2000-Jan-21 Fri
| 2
| ###
| 2
| 2
| 54,940
| 54,940
| 63.2
| 63.2
| 0.1 |
2000-Jan-20 Thu
| ###
| ###
| ###
| 2
| 59,159
| 0
| 71.1
| 71.1
| 0.1 |
2000-Jan-19 Wed
| ###
| ###
| ###
| ###
| 42,489
| 0
| ###
| ###
| 0.0 |
2000-Jan-18 Tue
| ###
| ###
| ###
| ###
| 125,273
| 0
| ###
| ###
| 0.0 |
2000-Jan-17 Mon
| ###
| ###
| ###
| ###
| 51,670
| 0
| ###
| ###
| 0.0 |
2000-Jan-14 Fri
| 1.985
| 2
| ###
| ###
| 170,840
| 170,840
| ###
| ###
| 0.0 |
2000-Jan-13 Thu
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-12 Wed
| ###
| ###
| ###
| ###
| 206,940
| 0
| 68.7
| 68.7
| 0.0 |
2000-Jan-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-10 Mon
| ###
| ###
| ###
| ###
| 125,140
| 0
| ###
| ###
| 0.0 |
2000-Jan-07 Fri
| ###
| ###
| ###
| ###
| 130,985
| 0
| ###
| ###
| 0.0 |
2000-Jan-06 Thu
| 2.041
| 2.041
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-05 Wed
| ###
| ###
| ###
| ###
| 197,721
| 0
| 43.0
| 43.0
| 0.0 |
2000-Jan-04 Tue
| 2.057
| ###
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
1999-Dec-31 Fri
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
1999-Dec-30 Thu
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
1999-Dec-29 Wed
| ###
| ###
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
1999-Dec-28 Tue
| ###
| ###
| ###
| ###
| 27,940
| 0
| 77.0
| 77.0
| 0.0 |
1999-Dec-27 Mon
| ###
| ###
| ###
| ###
| 27,940
| 0
| 77.0
| 77.0
| 0.0 |
1999-Dec-24 Fri
| ###
| ###
| ###
| ###
| 27,940
| 0
| 77.0
| 77.0
| 0.0 |
1999-Dec-23 Thu
| ###
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
1999-Dec-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-21 Tue
| 2
| 2
| ###
| ###
| 173,089
| 173,089
| ###
| ###
| 0.0 |
1999-Dec-20 Mon
| ###
| ###
| 2
| 2
|
|
| 29.2
| 29.2
| 0.1 |
1999-Dec-17 Fri
| ###
| ###
| 2
| ###
| 65,145
| 65,145
| 68.4
| 68.4
| 0.0 |
1999-Dec-16 Thu
| ###
| ###
| 2
| 2
|
|
| 18.3
| 18.3
| 0.1 |
1999-Dec-15 Wed
| 2
| ###
| ###
| ###
| 142,384
| 0
| 85.8
| 85.8
| 0.0 |
1999-Dec-14 Tue
| 2
| 2
| ###
| 2
| 144,657
| 144,657
| 74.2
| 74.2
| 0.1 |
1999-Dec-13 Mon
| ###
| ###
| 2
| 2
| 359,059
| 359,059
| 21.7
| 21.7
| 0.1 |
1999-Dec-10 Fri
| ###
| ###
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
1999-Dec-09 Thu
| ###
| ###
| ###
| ###
| 135,023
| 0
| 31.1
| 31.1
| 0.0 |
1999-Dec-08 Wed
| ###
| ###
| ###
| ###
| 223,347
| 0
| 67.8
| 67.8
| 0.0 |
1999-Dec-07 Tue
| ###
| ###
| ###
| ###
| 253,621
| 0
| ###
| ###
| 0.0 |
1999-Dec-06 Mon
| ###
| ###
| ###
| ###
| 59,823
| 0
| ###
| ###
| 0.0 |
1999-Dec-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-02 Thu
| ###
| ###
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
1999-Dec-01 Wed
| ###
| ###
| ###
| 2.122
| 87,952
| 0
| ###
| ###
| ### |
1999-Nov-30 Tue
| ###
| ###
| ###
| ###
| 57,271
| 0
| 85.2
| 85.2
| 0.0 |
1999-Nov-29 Mon
| ###
| ###
| ###
| ###
| 147,925
| 0
| ###
| ###
| 0.0 |
1999-Nov-26 Fri
| ###
| ###
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
1999-Nov-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-24 Wed
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
1999-Nov-23 Tue
| 2.124
| ###
| ###
| ###
| 71,646
| 0
| 74.4
| 74.4
| 0.0 |
1999-Nov-22 Mon
| ###
| ###
| ###
| ###
| 96,389
| 0
| 14.6
| 14.6
| 0.0 |
1999-Nov-19 Fri
| ###
| ###
| ###
| 2.149
| 249,180
| 0
| 26.0
| 26.0
| ### |
1999-Nov-18 Thu
| ###
| ###
| ###
| ###
| 202,386
| 0
| ###
| ###
| 0.0 |
1999-Nov-17 Wed
| 2.21
| 2.21
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
1999-Nov-16 Tue
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
1999-Nov-15 Mon
| 2.26
| 2.27
| ###
| ###
|
|
| 6.4
| 6.4
| 0.0 |
1999-Nov-12 Fri
| ###
| 2.2
| ###
| 2.2
| 80,084
| ###
| ###
| ###
| 0.2 |
1999-Nov-11 Thu
| ###
| ###
| ###
| ###
| 79,189
| 0
| 69.0
| 69.0
| 0.0 |
1999-Nov-10 Wed
| ###
| ###
| ###
| ###
| 114,845
| 0
| 14.1
| 14.1
| 0.0 |
1999-Nov-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-08 Mon
| ###
| ###
| ###
| ###
| 203,942
| 0
| 90.5
| 90.5
| 0.0 |
1999-Nov-05 Fri
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
1999-Nov-04 Thu
| ###
| ###
| ###
| ###
| 156,952
| 0
| 25.1
| 25.1
| 0.0 |
1999-Nov-03 Wed
| ###
| ###
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
1999-Nov-02 Tue
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
1999-Nov-01 Mon
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
1999-Oct-29 Fri
| ###
| ###
| ###
| ###
| 97,174
| 0
| 32.5
| 32.5
| 0.0 |
1999-Oct-28 Thu
| ###
| ###
| ###
| ###
| 80,120
| 0
| 65.8
| 65.8
| 0.0 |
1999-Oct-27 Wed
| ###
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
1999-Oct-26 Tue
| ###
| ###
| ###
| ###
| 278,129
| 0
| ###
| ###
| 0.0 |
1999-Oct-25 Mon
| 2.22
| 2.22
| ###
| ###
|
|
| 13.0
| 13.0
| 0.0 |
1999-Oct-22 Fri
| 2.23
| 2.26
| ###
| 2.2
| 102,353
| 115,658
| ###
| ###
| 0.2 |
1999-Oct-21 Thu
| ###
| ###
| 2.23
| 2.24
| 29,550
| 32,948
| ###
| ###
| ### |
1999-Oct-20 Wed
| 2.255
| 2.26
| 2.23
| 2.25
| 71,950
| 161,527
| ###
| ###
| ### |
1999-Oct-19 Tue
| 2.2
| 2.25
| ###
| 2.2
| 57,120
| ###
| ###
| ###
| 0.2 |
1999-Oct-18 Mon
| 2.24
| 2.24
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
1999-Oct-15 Fri
| ###
| ###
| 2.27
| 2.27
|
|
| ###
| ###
| 0.2 |
1999-Oct-14 Thu
| ###
| ###
| ###
| ###
| 35,785
| 0
| 68.5
| 68.5
| 0.0 |
1999-Oct-13 Wed
| 2.27
| ###
| 2.27
| ###
| 352,924
| ###
| ###
| ###
| 0.0 |
1999-Oct-12 Tue
| 2.27
| ###
| 2.27
| 2.29
|
|
| ###
| ###
| ### |
1999-Oct-11 Mon
| 2.27
| 2.28
| 2.25
| 2.26
| 57,629
| 130,529
| 28.4
| 28.4
| ### |
1999-Oct-08 Fri
| ###
| ###
| 2.25
| 2.25
| 71,250
| 80,156
| ###
| ###
| ### |
1999-Oct-07 Thu
| ###
| ###
| 2.28
| 2.28
|
|
| ###
| ###
| 0.2 |
1999-Oct-06 Wed
| 2.273
| 2.273
| 2.22
| 2.22
|
|
| 16.1
| 16.1
| 0.2 |
1999-Oct-05 Tue
| ###
| 2.22
| ###
| 2.22
|
|
| 80.8
| 80.8
| 0.2 |
1999-Oct-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-01 Fri
| 2.22
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-30 Thu
| 2.22
| 2.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-29 Wed
| 2.278
| 2.278
| 2.2
| 2.23
| 90,125
| 201,789
| ###
| ###
| ### |
1999-Sep-27 Mon
| 2.25
| 2.27
| 2.24
| 2.27
| 14,425
| 32,528
| 74.1
| 74.1
| 0.2 |
1999-Sep-24 Fri
| 2.27
| 2.27
| 2.21
| 2.23
|
|
| ###
| ###
| ### |
1999-Sep-23 Thu
| ###
| ###
| 2.27
| 2.27
| 216,984
| 246,276
| 20.6
| 20.6
| 0.2 |
1999-Sep-22 Wed
| 2.4
| 2.4
| ###
| ###
| 71,286
| 85,543
| 7.8
| 7.8
| 0.0 |
1999-Sep-21 Tue
| 2.45
| 2.46
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
1999-Sep-20 Mon
| 2.42
| 2.45
| ###
| 2.43
|
|
| 79.8
| 79.8
| ### |
1999-Sep-17 Fri
| 2.46
| 2.48
| 2.42
| 2.42
| 192,287
| ###
| ###
| ###
| 0.2 |
1999-Sep-16 Thu
| 2.44
| 2.45
| 2.43
| 2.45
|
|
| ###
| ###
| 0.2 |
1999-Sep-15 Wed
| 2.42
| 2.45
| 2.42
| 2.442
|
|
| ###
| ###
| 0.2 |
1999-Sep-14 Tue
| 2.46
| 2.46
| 2.41
| 2.41
|
|
| 16.2
| 16.2
| 0.2 |
1999-Sep-13 Mon
| 2.48
| 2.48
| 2.45
| 2.45
| 91,750
| ###
| ###
| ###
| 0.2 |
1999-Sep-10 Fri
| 2.459
| 2.47
| 2.45
| 2.45
| 154,382
| 379,779
| 30.3
| 30.3
| 0.2 |
1999-Sep-09 Thu
| 2.46
| 2.48
| 2.45
| 2.45
| 150,523
| ###
| 28.4
| 28.4
| 0.2 |
1999-Sep-08 Wed
| 2.49
| 2.49
| 2.45
| 2.46
|
|
| ###
| ###
| 0.2 |
1999-Sep-07 Tue
| 2.42
| 2.49
| 2.42
| 2.49
| 49,548
| 121,640
| ###
| ###
| 0.2 |
1999-Sep-06 Mon
| 2.5
| 2.5
| 2.4
| 2.4
|
|
| 7.6
| 7.6
| ### |
1999-Sep-03 Fri
| 2.47
| 2.47
| 2.44
| 2.45
|
|
| ###
| ###
| 0.2 |
1999-Sep-02 Thu
| 2.48
| 2.48
| 2.45
| 2.47
| 227,452
| ###
| 31.1
| 31.1
| ### |
1999-Sep-01 Wed
| 2.43
| 2.49
| 2.42
| 2.45
|
|
| ###
| ###
| 0.2 |
1999-Aug-31 Tue
| 2.45
| 2.45
| 2.43
| 2.43
| 283,946
| 692,828
| 28.8
| 28.8
| ### |
1999-Aug-30 Mon
| 2.45
| 2.46
| 2.42
| 2.43
|
|
| ###
| ###
| ### |
1999-Aug-27 Fri
| 2.47
| 2.48
| 2.42
| 2.43
| 471,082
| 1,154,150
| ###
| ###
| ### |
1999-Aug-26 Thu
| ###
| 2.53
| ###
| 2.46
| 1,161,753
| ###
| 91.0
| 91.0
| 0.2 |
1999-Aug-25 Wed
| 2.381
| 2.381
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
1999-Aug-24 Tue
| ###
| ###
| ###
| ###
| 126,746
| 0
| 81.4
| 81.4
| 0.0 |
1999-Aug-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-20 Fri
| 2.286
| 2.4
| 2.286
| ###
|
|
| 91.0
| 91.0
| 0.0 |
1999-Aug-19 Thu
| ###
| 2.28
| ###
| 2.26
|
|
| ###
| ###
| ### |
1999-Aug-18 Wed
| ###
| ###
| ###
| ###
| 254,545
| 0
| 27.3
| 27.3
| 0.0 |
1999-Aug-17 Tue
| 2.23
| 2.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-16 Mon
| 2.24
| 2.24
| 2.22
| 2.22
| 162,226
| ###
| ###
| ###
| 0.2 |
1999-Aug-13 Fri
| 2.22
| 2.24
| 2.2
| 2.21
|
|
| ###
| ###
| 0.2 |
1999-Aug-12 Thu
| 2.28
| 2.29
| 2.22
| 2.25
| 200,340
| ###
| 20.2
| 20.2
| ### |
1999-Aug-11 Wed
| 2.28
| 2.28
| 2.26
| 2.27
| 27,120
| ###
| ###
| ###
| 0.2 |
1999-Aug-10 Tue
| ###
| ###
| 2.26
| 2.28
|
|
| ###
| ###
| 0.2 |
1999-Aug-09 Mon
| ###
| ###
| ###
| ###
| 85,957
| 0
| 86.5
| 86.5
| 0.0 |
1999-Aug-06 Fri
| ###
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
1999-Aug-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-04 Wed
| ###
| ###
| ###
| ###
| 195,671
| 0
| ###
| ###
| 0.0 |
1999-Aug-03 Tue
| ###
| 2.42
| ###
| ###
| 54,079
| ###
| 26.8
| 26.8
| 0.0 |
1999-Aug-02 Mon
| ###
| ###
| ###
| ###
| 67,770
| 0
| 76.5
| 76.5
| 0.0 |
1999-Jul-30 Fri
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-29 Thu
| 2.41
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-28 Wed
| ###
| 2.41
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
1999-Jul-27 Tue
| ###
| 2.42
| ###
| ###
| 130,571
| ###
| ###
| ###
| 0.0 |
1999-Jul-26 Mon
| 2.41
| 2.42
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
1999-Jul-23 Fri
| 2.4
| 2.42
| ###
| 2.4
|
|
| ###
| ###
| ### |
1999-Jul-22 Thu
| ###
| 2.4
| ###
| ###
| 147,380
| 176,856
| 68.8
| 68.8
| 0.0 |
1999-Jul-21 Wed
| ###
| ###
| ###
| ###
| 232,453
| 0
| 72.3
| 72.3
| 0.0 |
1999-Jul-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-19 Mon
| ###
| ###
| ###
| ###
| 81,959
| 0
| 65.9
| 65.9
| 0.0 |
1999-Jul-16 Fri
| ###
| ###
| ###
| ###
| 107,575
| 0
| 26.4
| 26.4
| 0.0 |
1999-Jul-15 Thu
| ###
| ###
| 2.28
| ###
|
|
| 15.6
| 15.6
| 0.0 |
1999-Jul-14 Wed
| ###
| ###
| ###
| ###
| 56,980
| 0
| 74.2
| 74.2
| 0.0 |
1999-Jul-13 Tue
| ###
| ###
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
1999-Jul-12 Mon
| ###
| ###
| ###
| ###
| 44,822
| 0
| 74.2
| 74.2
| 0.0 |
1999-Jul-09 Fri
| ###
| ###
| ###
| ###
|
|
| 17.1
| 17.1
| 0.0 |
1999-Jul-08 Thu
| ###
| ###
| 2.29
| ###
|
|
| 29.1
| 29.1
| 0.0 |
1999-Jul-07 Wed
| ###
| ###
| 2.29
| ###
| 206,241
| 236,145
| 31.4
| 31.4
| 0.0 |
1999-Jul-06 Tue
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-05 Mon
| ###
| ###
| 2.26
| 2.26
|
|
| ###
| ###
| ### |
1999-Jul-02 Fri
| 2.353
| 2.353
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
1999-Jul-01 Thu
| ###
| ###
| ###
| ###
| 493,353
| 0
| ###
| ###
| 0.0 |
1999-Jun-30 Wed
| 2.28
| ###
| 2.25
| ###
|
|
| 84.6
| 84.6
| 0.0 |
1999-Jun-29 Tue
| ###
| ###
| 2.26
| 2.28
| 140,328
| 158,570
| ###
| ###
| 0.2 |
1999-Jun-28 Mon
| ###
| ###
| 2.28
| ###
| 115,476
| 131,642
| ###
| ###
| 0.0 |
1999-Jun-25 Fri
| ###
| ###
| 2.25
| ###
| 2,628,726
| ###
| ###
| ###
| 0.0 |
1999-Jun-24 Thu
| ###
| ###
| ###
| ###
| 102,678
| 0
| 27.6
| 27.6
| 0.0 |
1999-Jun-23 Wed
| ###
| ###
| ###
| ###
| 45,080
| 0
| 72.5
| 72.5
| 0.0 |
1999-Jun-22 Tue
| ###
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
1999-Jun-21 Mon
| 2.4
| 2.41
| ###
| ###
| 424,425
| ###
| ###
| ###
| 0.0 |
1999-Jun-18 Fri
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-17 Thu
| 2.44
| 2.44
| ###
| ###
|
|
| 8.8
| 8.8
| 0.0 |
1999-Jun-16 Wed
| 2.45
| 2.451
| 2.4
| 2.451
|
|
| ###
| ###
| 0.2 |
1999-Jun-15 Tue
| 2.5
| 2.5
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
1999-Jun-11 Fri
| 2.5
| 2.54
| 2.5
| 2.51
|
|
| 74.5
| 74.5
| ### |
1999-Jun-10 Thu
| ###
| ###
| ###
| ###
| 241,946
| 0
| ###
| ###
| 0.0 |
1999-Jun-09 Wed
| ###
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
1999-Jun-08 Tue
| ###
| 2.4
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
1999-Jun-07 Mon
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-04 Fri
| ###
| ###
| ###
| ###
| 93,978
| 0
| ###
| ###
| 0.0 |
1999-Jun-03 Thu
| 2.27
| ###
| 2.25
| ###
| 1,946,182
| 2,189,454
| 78.9
| 78.9
| 0.0 |
1999-Jun-02 Wed
| ###
| ###
| 2.25
| 2.25
| 634,454
| ###
| ###
| ###
| ### |
1999-Jun-01 Tue
| 2.4
| 2.42
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
1999-May-31 Mon
| ###
| 2.42
| ###
| 2.4
|
|
| 75.4
| 75.4
| ### |
1999-May-28 Fri
| 2.43
| 2.45
| 2.4
| 2.41
|
|
| ###
| ###
| 0.2 |
1999-May-27 Thu
| 2.45
| 2.45
| 2.4
| 2.45
|
|
| 79.8
| 79.8
| 0.2 |
1999-May-26 Wed
| ###
| 2.42
| ###
| 2.42
| 145,444
| 175,987
| 78.8
| 78.8
| 0.2 |
1999-May-25 Tue
| 2.45
| 2.45
| 2.4
| 2.45
|
|
| 72.3
| 72.3
| 0.2 |
1999-May-24 Mon
| 2.45
| 2.45
| 2.43
| 2.45
| 59,740
| ###
| 74.7
| 74.7
| 0.2 |
1999-May-21 Fri
| 2.45
| 2.46
| 2.43
| 2.45
| 179,453
| ###
| ###
| ###
| 0.2 |
1999-May-20 Thu
| 2.45
| 2.5
| 2.43
| 2.43
|
|
| ###
| ###
| ### |
1999-May-19 Wed
| 2.47
| 2.5
| 2.44
| 2.45
|
|
| ###
| ###
| 0.2 |
1999-May-18 Tue
| 2.46
| 2.5
| 2.45
| 2.47
|
|
| 69.9
| 69.9
| ### |
1999-May-17 Mon
| 2.47
| 2.47
| 2.46
| 2.46
| 25,426
| 62,675
| 34.8
| 34.8
| 0.2 |
1999-May-14 Fri
| ###
| ###
| 2.47
| 2.5
|
|
| 24.9
| 24.9
| 0.2 |
1999-May-13 Thu
| 2.46
| 2.49
| 2.45
| 2.48
| 91,224
| 225,323
| 72.5
| 72.5
| 0.2 |
1999-May-12 Wed
| 2.49
| 2.49
| 2.45
| 2.45
|
|
| 16.2
| 16.2
| 0.2 |
1999-May-11 Tue
| 2.5
| 2.5
| 2.49
| 2.49
|
|
| ###
| ###
| 0.2 |
1999-May-10 Mon
| 2.5
| 2.5
| 2.48
| 2.49
|
|
| ###
| ###
| 0.2 |
1999-May-07 Fri
| 2.5
| 2.5
| 2.48
| 2.48
| 112,373
| ###
| 36.9
| 36.9
| 0.2 |
1999-May-06 Thu
| 2.5
| 2.51
| 2.49
| 2.5
|
|
| 68.5
| 68.5
| 0.2 |
1999-May-05 Wed
| 2.5
| 2.52
| 2.5
| 2.51
|
|
| 78.0
| 78.0
| ### |
1999-May-04 Tue
| 2.5
| 2.5
| 2.47
| 2.5
| 251,249
| 624,353
| ###
| ###
| 0.2 |
1999-May-03 Mon
| 2.488
| 2.5
| 2.46
| 2.46
| 168,645
| ###
| ###
| ###
| 0.2 |
1999-Apr-30 Fri
| 2.5
| 2.5
| 2.46
| 2.5
|
|
| ###
| ###
| 0.2 |
1999-Apr-29 Thu
| 2.51
| 2.52
| 2.43
| 2.45
| 395,049
| 977,746
| ###
| ###
| 0.2 |
1999-Apr-28 Wed
| 2.58
| 2.58
| 2.45
| 2.5
| 420,370
| ###
| ###
| ###
| 0.2 |
1999-Apr-27 Tue
| ###
| ###
| 2.59
| 2.59
| 85,443
| 110,648
| 29.1
| 29.1
| 0.2 |
1999-Apr-26 Mon
| ###
| ###
| ###
| ###
| 40,983
| 0
| ###
| ###
| 0.0 |
1999-Apr-23 Fri
| ###
| ###
| ###
| ###
| 660,343
| 0
| 24.2
| 24.2
| 0.0 |
1999-Apr-22 Thu
| ###
| ###
| ###
| ###
| 94,186
| 0
| ###
| ###
| 0.0 |
1999-Apr-21 Wed
| ###
| 2.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-20 Tue
| 2.7
| 2.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-19 Mon
| ###
| 2.7
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
1999-Apr-16 Fri
| ###
| 2.7
| 2.59
| 2.59
| 193,587
| ###
| 26.3
| 26.3
| 0.2 |
1999-Apr-15 Thu
| ###
| ###
| 2.59
| ###
| 255,388
| 330,727
| 25.3
| 25.3
| 0.0 |
1999-Apr-14 Wed
| ###
| ###
| 2.58
| 2.58
| 323,746
| ###
| 10.5
| 10.5
| 0.2 |
1999-Apr-13 Tue
| ###
| 2.72
| ###
| 2.7
|
|
| 81.8
| 81.8
| 0.2 |
1999-Apr-12 Mon
| 2.74
| 2.74
| ###
| ###
| 138,258
| ###
| ###
| ###
| 0.0 |
1999-Apr-09 Fri
| 2.77
| 2.78
| 2.7
| 2.71
|
|
| ###
| ###
| ### |
1999-Apr-08 Thu
| 2.78
| 2.78
| 2.76
| 2.77
| 128,181
| ###
| 30.8
| 30.8
| 0.2 |
1999-Apr-07 Wed
| 2.8
| 2.8
| 2.74
| 2.74
| 287,621
| ###
| 12.4
| 12.4
| 0.2 |
1999-Apr-06 Tue
| 2.82
| 2.82
| 2.79
| 2.79
|
|
| ###
| ###
| ### |
1999-Apr-01 Thu
| 2.8
| 2.8
| 2.77
| 2.79
|
|
| 26.7
| 26.7
| ### |
1999-Mar-31 Wed
| ###
| 2.8
| 2.77
| 2.8
|
|
| ###
| ###
| 0.2 |
1999-Mar-30 Tue
| 2.8
| 2.85
| 2.78
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-29 Mon
| 2.79
| 2.8
| 2.76
| 2.79
| 110,221
| ###
| 73.2
| 73.2
| ### |
1999-Mar-26 Fri
| 2.8
| 2.8
| 2.75
| 2.8
| 215,085
| ###
| 69.6
| 69.6
| 0.2 |
1999-Mar-25 Thu
| 2.8
| ###
| 2.75
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-24 Wed
| 2.8
| 2.85
| 2.73
| 2.85
| 425,529
| 1,187,225
| 89.6
| 89.6
| ### |
1999-Mar-23 Tue
| ###
| 2.83
| 2.78
| 2.81
| 37,029
| ###
| ###
| ###
| ### |
1999-Mar-22 Mon
| 2.79
| 2.85
| 2.76
| 2.85
|
|
| 87.8
| 87.8
| ### |
1999-Mar-19 Fri
| 2.77
| 2.79
| 2.76
| 2.79
|
|
| 75.6
| 75.6
| ### |
1999-Mar-18 Thu
| ###
| ###
| 2.76
| 2.77
| 426,924
| 589,155
| 29.3
| 29.3
| 0.2 |
1999-Mar-17 Wed
| 2.8
| 2.82
| 2.78
| 2.8
|
|
| ###
| ###
| 0.2 |
1999-Mar-16 Tue
| 2.82
| 2.82
| 2.76
| 2.8
|
|
| ###
| ###
| 0.2 |
1999-Mar-15 Mon
| 2.84
| 2.84
| 2.8
| 2.82
|
|
| 22.5
| 22.5
| ### |
1999-Mar-12 Fri
| 2.85
| 2.86
| 2.83
| 2.85
|
|
| ###
| ###
| ### |
1999-Mar-11 Thu
| 2.85
| 2.88
| 2.81
| 2.88
|
|
| 77.7
| 77.7
| 0.2 |
1999-Mar-10 Wed
| 2.87
| 2.87
| 2.81
| 2.84
| 374,351
| 1,063,156
| ###
| ###
| 0.2 |
1999-Mar-09 Tue
| 2.87
| 2.89
| 2.86
| 2.87
| 157,073
| 451,584
| ###
| ###
| ### |
1999-Mar-08 Mon
| 2.88
| 2.89
| 2.87
| 2.87
| 78,441
| ###
| ###
| ###
| ### |
1999-Mar-05 Fri
| ###
| ###
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
1999-Mar-04 Thu
| ###
| 3
| ###
| 3
|
|
| 86.4
| 86.4
| 0.2 |
1999-Mar-03 Wed
| 3
| 3
| ###
| ###
| 35,849
| 53,773
| 15.1
| 15.1
| 0.0 |
1999-Mar-02 Tue
| ###
| ###
| ###
| 3
| 111,820
| 0
| ###
| ###
| 0.2 |
1999-Mar-01 Mon
| ###
| ###
| ###
| ###
| 47,725
| 0
| 70.5
| 70.5
| 0.0 |
1999-Feb-26 Fri
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-25 Thu
| ###
| 3
| ###
| 3
| 136,554
| ###
| 85.9
| 85.9
| 0.2 |
1999-Feb-24 Wed
| ###
| 3
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
1999-Feb-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-19 Fri
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-18 Thu
| ###
| ###
| 3
| 3
| 22,589
| 33,883
| 17.1
| 17.1
| 0.2 |
1999-Feb-17 Wed
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
1999-Feb-16 Tue
| ###
| ###
| ###
| ###
| 26,089
| 0
| 88.4
| 88.4
| 0.0 |
1999-Feb-15 Mon
| ###
| ###
| ###
| ###
|
|
| 86.5
| 86.5
| 0.0 |
1999-Feb-12 Fri
| ###
| ###
| ###
| ###
| 53,850
| 0
| 27.7
| 27.7
| 0.0 |
1999-Feb-11 Thu
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
1999-Feb-10 Wed
| ###
| ###
| ###
| ###
| 23,386
| 0
| 35.3
| 35.3
| 0.0 |
1999-Feb-09 Tue
| 2.959
| ###
| 2.959
| ###
|
|
| 74.9
| 74.9
| 0.0 |
1999-Feb-08 Mon
| 2.959
| ###
| ###
| ###
| 39,252
| 0
| 74.6
| 74.6
| 0.0 |
1999-Feb-05 Fri
| ###
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
1999-Feb-04 Thu
| ###
| ###
| ###
| ###
| 31,372
| 0
| ###
| ###
| 0.0 |
1999-Feb-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-02 Tue
| ###
| ###
| ###
| ###
| 52,388
| 0
| 75.8
| 75.8
| 0.0 |
1999-Feb-01 Mon
| ###
| ###
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
1999-Jan-29 Fri
| ###
| ###
| ###
| ###
| 625,372
| 0
| 67.9
| 67.9
| 0.0 |
1999-Jan-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-25 Mon
| 3
| 3
| 3
| 3
|
|
| 77.5
| 77.5
| 0.2 |
1999-Jan-22 Fri
| 3
| 3
| 3
| 3
| 7,750
| 23,250
| 70.6
| 70.6
| 0.2 |
1999-Jan-21 Thu
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
1999-Jan-20 Wed
| ###
| ###
| 3
| ###
|
|
| 70.5
| 70.5
| 0.0 |
1999-Jan-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-18 Mon
| ###
| 3
| ###
| 3
| 9,549
| 14,323
| ###
| ###
| 0.2 |
1999-Jan-15 Fri
| ###
| 3
| ###
| 3
|
|
| 91.0
| 91.0
| 0.2 |
1999-Jan-14 Thu
| ###
| ###
| ###
| ###
| 46,975
| 0
| ###
| ###
| 0.0 |
1999-Jan-13 Wed
| 3
| ###
| ###
| 3
|
|
| 76.5
| 76.5
| 0.2 |
1999-Jan-12 Tue
| 3
| 3
| ###
| ###
| 10,720
| 16,080
| ###
| ###
| 0.0 |
1999-Jan-11 Mon
| ###
| ###
| 3
| 3
| 14,883
| 22,324
| ###
| ###
| 0.2 |
1999-Jan-08 Fri
| ###
| ###
| 3
| 3
| 48,477
| ###
| ###
| ###
| 0.2 |
1999-Jan-07 Thu
| ###
| ###
| ###
| ###
| 296,289
| 0
| 68.7
| 68.7
| 0.0 |
1999-Jan-06 Wed
| ###
| ###
| ###
| ###
| 6,742
| 0
| ###
| ###
| 0.0 |
1999-Jan-05 Tue
| ###
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
1999-Jan-04 Mon
| ###
| ###
| ###
| ###
| 91,988
| 0
| 23.4
| 23.4
| 0.0 |
1998-Dec-31 Thu
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
1998-Dec-30 Wed
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
1998-Dec-29 Tue
| ###
| ###
| ###
| ###
| 65,070
| 0
| 72.7
| 72.7
| 0.0 |
1998-Dec-24 Thu
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
1998-Dec-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-22 Tue
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
1998-Dec-21 Mon
| ###
| ###
| ###
| ###
| 130,755
| 0
| 75.6
| 75.6
| 0.0 |
1998-Dec-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-17 Thu
| ###
| ###
| 3
| ###
| 149,943
| ###
| 17.1
| 17.1
| 0.0 |
1998-Dec-16 Wed
| ###
| ###
| 3
| ###
| 161,756
| ###
| ###
| ###
| 0.0 |
1998-Dec-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-14 Mon
| 3
| ###
| 3
| ###
| 36,928
| ###
| ###
| ###
| 0.0 |
1998-Dec-11 Fri
| 3
| ###
| ###
| ###
|
|
| 86.9
| 86.9
| 0.0 |
1998-Dec-10 Thu
| ###
| ###
| 3
| 3
|
|
| 19.4
| 19.4
| 0.2 |
1998-Dec-09 Wed
| ###
| ###
| 3
| ###
|
|
| 32.9
| 32.9
| 0.0 |
1998-Dec-08 Tue
| 3.086
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
1998-Dec-07 Mon
| ###
| ###
| 3
| 3
| 34,283
| 51,424
| ###
| ###
| 0.2 |
1998-Dec-04 Fri
| 3
| ###
| 3
| ###
| 80,828
| 121,242
| ###
| ###
| 0.0 |
1998-Dec-03 Thu
| ###
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
1998-Dec-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-01 Tue
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-30 Mon
| ###
| 3
| ###
| 3
|
|
| 76.0
| 76.0
| 0.2 |
1998-Nov-27 Fri
| ###
| ###
| ###
| ###
| 67,355
| 0
| 72.1
| 72.1
| 0.0 |
1998-Nov-26 Thu
| 2.945
| 3
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
1998-Nov-25 Wed
| ###
| ###
| 2.88
| ###
| 27,154
| ###
| ###
| ###
| 0.0 |
1998-Nov-24 Tue
| 3
| 3
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
1998-Nov-23 Mon
| 3
| 3
| ###
| 3
| 141,847
| 212,770
| ###
| ###
| 0.2 |
1998-Nov-20 Fri
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-19 Thu
| 2.8
| ###
| 2.8
| ###
| 36,257
| 50,759
| 92.9
| 92.9
| 0.0 |
1998-Nov-18 Wed
| 2.82
| 2.85
| 2.8
| 2.8
| 53,674
| 151,629
| 25.8
| 25.8
| 0.2 |
1998-Nov-17 Tue
| 2.83
| 2.85
| 2.8
| 2.8
|
|
| 21.0
| 21.0
| 0.2 |
1998-Nov-16 Mon
| 2.78
| 2.8
| 2.78
| 2.8
|
|
| 78.9
| 78.9
| 0.2 |
1998-Nov-13 Fri
| 2.8
| 2.8
| 2.78
| 2.8
| 47,645
| 132,929
| ###
| ###
| 0.2 |
1998-Nov-12 Thu
| 2.75
| 2.8
| 2.73
| 2.78
|
|
| ###
| ###
| 0.2 |
1998-Nov-11 Wed
| 2.84
| 2.84
| 2.75
| 2.75
| 56,573
| 158,121
| ###
| ###
| ### |
1998-Nov-10 Tue
| 2.81
| 2.85
| 2.8
| 2.85
| 5,659
| 15,986
| ###
| ###
| ### |
1998-Nov-09 Mon
| 2.85
| 2.85
| 2.77
| 2.77
| 783,081
| 2,200,457
| 11.0
| 11.0
| 0.2 |
1998-Nov-06 Fri
| 2.76
| 2.8
| 2.76
| 2.77
| 6,859
| ###
| 67.6
| 67.6
| 0.2 |
1998-Nov-05 Thu
| 2.8
| 2.8
| 2.75
| 2.76
| 37,187
| ###
| ###
| ###
| 0.2 |
1998-Nov-04 Wed
| 2.73
| 2.8
| 2.73
| 2.8
|
|
| 88.7
| 88.7
| 0.2 |
1998-Nov-03 Tue
| 2.8
| 2.8
| 2.73
| 2.73
| 10,375
| 28,686
| ###
| ###
| ### |
1998-Nov-02 Mon
| 2.82
| 2.85
| 2.78
| 2.8
| 17,882
| ###
| 19.9
| 19.9
| 0.2 |
1998-Oct-30 Fri
| 2.8
| 2.85
| 2.8
| 2.85
|
|
| ###
| ###
| ### |
1998-Oct-29 Thu
| 2.8
| 2.85
| 2.78
| 2.82
| 25,286
| 71,180
| 75.0
| 75.0
| ### |
1998-Oct-28 Wed
| 2.7
| 2.75
| 2.7
| 2.75
|
|
| ###
| ###
| ### |
1998-Oct-27 Tue
| 2.71
| 2.73
| 2.71
| 2.71
|
|
| ###
| ###
| ### |
1998-Oct-26 Mon
| ###
| 2.71
| ###
| 2.71
| 15,157
| ###
| ###
| ###
| ### |
1998-Oct-23 Fri
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
1998-Oct-22 Thu
| ###
| ###
| ###
| ###
| 18,156
| 0
| ###
| ###
| 0.0 |
1998-Oct-21 Wed
| ###
| 2.7
| ###
| 2.7
| 199,181
| ###
| ###
| ###
| 0.2 |
1998-Oct-20 Tue
| ###
| ###
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
1998-Oct-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-16 Fri
| 2.7
| 2.75
| ###
| ###
| 42,940
| 59,042
| ###
| ###
| 0.0 |
1998-Oct-15 Thu
| ###
| 2.7
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
1998-Oct-14 Wed
| 2.75
| 2.75
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
1998-Oct-13 Tue
| 2.8
| 2.8
| 2.77
| 2.77
|
|
| ###
| ###
| 0.2 |
1998-Oct-12 Mon
| 2.8
| 2.8
| 2.78
| 2.78
|
|
| ###
| ###
| 0.2 |
1998-Oct-09 Fri
| 2.75
| 2.75
| 2.75
| 2.75
| 296,440
| ###
| 69.6
| 69.6
| ### |
1998-Oct-08 Thu
| 2.72
| 2.75
| 2.7
| 2.7
| 13,476
| 36,722
| 27.5
| 27.5
| 0.2 |
1998-Oct-07 Wed
| 2.71
| 2.8
| 2.71
| 2.8
|
|
| ###
| ###
| 0.2 |
1998-Oct-06 Tue
| 2.7
| 2.7
| 2.7
| 2.7
| 27,153
| ###
| ###
| ###
| 0.2 |
1998-Oct-05 Mon
| 2.75
| 2.75
| 2.7
| 2.7
| 75,524
| ###
| 17.3
| 17.3
| 0.2 |
1998-Oct-02 Fri
| 2.75
| 2.75
| 2.7
| 2.71
|
|
| ###
| ###
| ### |
1998-Oct-01 Thu
| 2.77
| 2.77
| 2.74
| 2.76
|
|
| 24.6
| 24.6
| 0.2 |
1998-Sep-30 Wed
| 2.8
| ###
| 2.78
| 2.8
| 118,822
| ###
| ###
| ###
| 0.2 |
1998-Sep-29 Tue
| 2.75
| 2.8
| 2.75
| 2.8
|
|
| 85.6
| 85.6
| 0.2 |
1998-Sep-28 Mon
| 2.76
| 2.8
| 2.72
| 2.8
| 443,525
| 1,224,129
| 87.1
| 87.1
| 0.2 |
1998-Sep-25 Fri
| 2.75
| 2.79
| 2.75
| 2.75
|
|
| 76.8
| 76.8
| ### |
1998-Sep-24 Thu
| 2.88
| 2.88
| 2.79
| 2.79
| 10,770
| ###
| ###
| ###
| ### |
1998-Sep-23 Wed
| 2.75
| 2.77
| 2.73
| 2.77
| 146,671
| 403,345
| ###
| ###
| 0.2 |
1998-Sep-22 Tue
| 2.73
| 2.77
| 2.73
| 2.75
| 7,973
| 21,925
| ###
| ###
| ### |
1998-Sep-21 Mon
| 2.71
| 2.72
| 2.7
| 2.72
| 331,543
| 898,481
| 80.7
| 80.7
| 0.2 |
1998-Sep-18 Fri
| 2.7
| 2.75
| 2.7
| 2.7
| 178,229
| 485,674
| 72.3
| 72.3
| 0.2 |
1998-Sep-17 Thu
| 2.7
| 2.71
| 2.7
| 2.7
|
|
| 77.8
| 77.8
| 0.2 |
1998-Sep-16 Wed
| ###
| 2.75
| ###
| 2.75
| 56,348
| 77,478
| 93.3
| 93.3
| ### |
1998-Sep-15 Tue
| ###
| ###
| ###
| ###
| 1,657,250
| 0
| ###
| ###
| 0.0 |
1998-Sep-14 Mon
| ###
| ###
| ###
| ###
| 1,716,158
| 0
| ###
| ###
| 0.0 |
1998-Sep-11 Fri
| ###
| ###
| ###
| ###
| 202,848
| 0
| 85.7
| 85.7
| 0.0 |
1998-Sep-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-09 Wed
| 2.7
| 2.7
| ###
| ###
| 112,675
| ###
| 24.4
| 24.4
| 0.0 |
1998-Sep-08 Tue
| ###
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
1998-Sep-07 Mon
| ###
| ###
| ###
| ###
| 922,040
| 0
| 57.1
| 57.1
| 0.0 |
1998-Sep-04 Fri
| 2.7
| 2.7
| ###
| ###
|
|
| 10.6
| 10.6
| 0.0 |
1998-Sep-03 Thu
| 2.73
| 2.74
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
1998-Sep-02 Wed
| 2.741
| 2.741
| 2.7
| 2.73
| 51,373
| ###
| ###
| ###
| ### |
1998-Sep-01 Tue
| ###
| 2.74
| ###
| 2.74
| 151,474
| ###
| ###
| ###
| 0.2 |
1998-Aug-31 Mon
| 2.7
| 2.74
| ###
| 2.74
|
|
| 80.4
| 80.4
| 0.2 |
1998-Aug-28 Fri
| ###
| 2.75
| ###
| 2.75
|
|
| ###
| ###
| ### |
1998-Aug-27 Thu
| 2.77
| 2.77
| ###
| 2.76
|
|
| 36.2
| 36.2
| 0.2 |
1998-Aug-26 Wed
| 2.7
| 2.77
| 2.7
| 2.77
|
|
| ###
| ###
| 0.2 |
1998-Aug-25 Tue
| ###
| 2.73
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
1998-Aug-24 Mon
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
1998-Aug-21 Fri
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
1998-Aug-19 Wed
| 2.57
| ###
| 2.57
| ###
|
|
| 86.9
| 86.9
| 0.0 |
1998-Aug-18 Tue
| ###
| ###
| 2.55
| 2.55
| 1,085,924
| 1,384,553
| 10.3
| 10.3
| 0.2 |
1998-Aug-17 Mon
| ###
| ###
| ###
| ###
| 51,078
| 0
| 92.8
| 92.8
| 0.0 |
1998-Aug-14 Fri
| ###
| ###
| ###
| ###
| 17,872
| 0
| 20.5
| 20.5
| 0.0 |
1998-Aug-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-12 Wed
| ###
| ###
| 2.55
| ###
| 37,220
| 47,455
| 19.5
| 19.5
| 0.0 |
1998-Aug-11 Tue
| 2.75
| 2.75
| ###
| ###
| 201,426
| ###
| 15.7
| 15.7
| 0.0 |
1998-Aug-10 Mon
| 2.75
| 2.75
| 2.7
| 2.7
| 39,242
| ###
| 16.0
| 16.0
| 0.2 |
1998-Aug-07 Fri
| 2.7
| 2.75
| 2.7
| 2.75
|
|
| ###
| ###
| ### |
1998-Aug-06 Thu
| 2.71
| 2.71
| 2.7
| 2.7
|
|
| 42.8
| 42.8
| 0.2 |
1998-Aug-05 Wed
| 2.71
| 2.75
| ###
| 2.73
| 108,058
| 148,579
| ###
| ###
| ### |
1998-Aug-04 Tue
| 2.8
| 2.82
| 2.7
| 2.8
|
|
| ###
| ###
| 0.2 |
1998-Aug-03 Mon
| ###
| ###
| 2.8
| 2.8
|
|
| 10.3
| 10.3
| 0.2 |
1998-Jul-31 Fri
| 2.8
| 3
| 2.8
| 3
|
|
| ###
| ###
| 0.2 |
1998-Jul-30 Thu
| 2.7
| 2.8
| 2.7
| 2.8
|
|
| ###
| ###
| 0.2 |
1998-Jul-29 Wed
| 2.7
| 2.7
| ###
| ###
| 187,286
| ###
| ###
| ###
| 0.0 |
1998-Jul-28 Tue
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| 73.5
| 73.5
| 0.2 |
1998-Jul-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-24 Fri
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
1998-Jul-23 Thu
| ###
| ###
| ###
| ###
| 41,427
| 0
| ###
| ###
| 0.0 |
1998-Jul-22 Wed
| ###
| ###
| ###
| ###
| 38,485
| 0
| ###
| ###
| 0.0 |
1998-Jul-21 Tue
| ###
| ###
| ###
| ###
| 11,244
| 0
| 73.0
| 73.0
| 0.0 |
1998-Jul-20 Mon
| 2.7
| 2.7
| ###
| ###
| 12,788
| ###
| 15.3
| 15.3
| 0.0 |
1998-Jul-17 Fri
| 2.7
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-16 Thu
| 2.75
| 2.75
| ###
| 2.7
|
|
| 12.0
| 12.0
| 0.2 |
1998-Jul-15 Wed
| 2.8
| 2.8
| 2.75
| 2.8
|
|
| ###
| ###
| 0.2 |
1998-Jul-14 Tue
| ###
| 2.8
| ###
| 2.8
| 12,950
| ###
| ###
| ###
| 0.2 |
1998-Jul-13 Mon
| ###
| ###
| ###
| ###
| 49,789
| 0
| 81.8
| 81.8
| 0.0 |
1998-Jul-09 Thu
| 2.7
| 2.7
| 2.7
| 2.7
| 16,351
| 44,147
| ###
| ###
| 0.2 |
1998-Jul-08 Wed
| 2.8
| 2.8
| ###
| ###
|
|
| 7.9
| 7.9
| 0.0 |
1998-Jul-07 Tue
| 2.85
| 2.85
| 2.84
| 2.84
| 57,386
| ###
| ###
| ###
| 0.2 |
1998-Jul-06 Mon
| 2.83
| 2.83
| 2.8
| 2.8
| 93,947
| ###
| ###
| ###
| 0.2 |
1998-Jul-03 Fri
| 2.85
| 2.85
| 2.8
| 2.85
| 105,752
| 298,749
| ###
| ###
| ### |
1998-Jul-02 Thu
| ###
| ###
| ###
| ###
|
|
| 13.5
| 13.5
| 0.0 |
1998-Jul-01 Wed
| 2.8
| 2.81
| 2.8
| 2.81
| 5,245
| ###
| 61.1
| 61.1
| ### |
1998-Jun-30 Tue
| 2.71
| 2.8
| 2.7
| 2.8
|
|
| 83.7
| 83.7
| 0.2 |
1998-Jun-29 Mon
| 2.7
| 2.75
| ###
| 2.75
| 504,280
| 693,385
| ###
| ###
| ### |
1998-Jun-26 Fri
| 2.58
| ###
| 2.58
| ###
| 135,529
| ###
| ###
| ###
| 0.0 |
1998-Jun-25 Thu
| ###
| ###
| 2.55
| 2.59
| 124,188
| ###
| 30.0
| 30.0
| 0.2 |
1998-Jun-24 Wed
| ###
| ###
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-23 Tue
| ###
| ###
| 2.58
| 2.58
|
|
| 26.2
| 26.2
| 0.2 |
1998-Jun-22 Mon
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
1998-Jun-19 Fri
| ###
| ###
| ###
| ###
| 270,749
| 0
| 26.6
| 26.6
| 0.0 |
1998-Jun-18 Thu
| ###
| 2.7
| ###
| ###
| 233,348
| ###
| 72.2
| 72.2
| 0.0 |
1998-Jun-17 Wed
| ###
| ###
| 2.58
| ###
| 77,647
| ###
| ###
| ###
| 0.0 |
1998-Jun-16 Tue
| 2.7
| 2.7
| ###
| ###
| 45,844
| 61,889
| 32.5
| 32.5
| 0.0 |
1998-Jun-15 Mon
| 2.8
| 2.8
| 2.7
| 2.7
|
|
| 10.1
| 10.1
| 0.2 |
1998-Jun-12 Fri
| 2.743
| 2.8
| ###
| 2.8
|
|
| 79.2
| 79.2
| 0.2 |
1998-Jun-11 Thu
| 2.85
| 2.85
| 2.75
| 2.8
|
|
| ###
| ###
| 0.2 |
1998-Jun-10 Wed
| 2.88
| 2.88
| 2.8
| 2.85
| 18,942
| ###
| ###
| ###
| ### |
1998-Jun-09 Tue
| ###
| ###
| ###
| ###
| 16,977
| 0
| ###
| ###
| 0.0 |
1998-Jun-05 Fri
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-03 Wed
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
1998-Jun-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-01 Mon
| ###
| ###
| ###
| ###
| 5,843
| 0
| ###
| ###
| 0.0 |
1998-May-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-28 Thu
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
1998-May-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-26 Tue
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
1998-May-25 Mon
| ###
| ###
| ###
| ###
| 16,121
| 0
| 21.2
| 21.2
| 0.0 |
1998-May-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-21 Thu
| ###
| ###
| ###
| ###
| 79,952
| 0
| ###
| ###
| 0.0 |
1998-May-20 Wed
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
1998-May-19 Tue
| ###
| ###
| ###
| ###
| 19,656
| 0
| 73.2
| 73.2
| 0.0 |
1998-May-18 Mon
| ###
| ###
| ###
| ###
| 16,671
| 0
| 26.4
| 26.4
| 0.0 |
1998-May-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-13 Wed
| ###
| 3.2
| ###
| ###
| 69,283
| 110,852
| 29.6
| 29.6
| 0.0 |
1998-May-12 Tue
| ###
| 3.2
| ###
| 3.2
|
|
| 74.4
| 74.4
| 0.2 |
1998-May-11 Mon
| ###
| ###
| ###
| ###
| 76,026
| 0
| 85.2
| 85.2
| 0.0 |
1998-May-08 Fri
| ###
| ###
| ###
| ###
| 25,941
| 0
| ###
| ###
| 0.0 |
1998-May-07 Thu
| ###
| ###
| ###
| ###
| 30,654
| 0
| 76.4
| 76.4
| 0.0 |
1998-May-06 Wed
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
1998-May-05 Tue
| ###
| ###
| ###
| ###
| 114,958
| 0
| ###
| ###
| 0.0 |
1998-May-04 Mon
| 3.25
| 3.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-01 Fri
| 3.25
| 3.25
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
1998-Apr-30 Thu
| 3.2
| 3.21
| 3.2
| 3.21
| 21,450
| 68,747
| 69.3
| 69.3
| ### |
1998-Apr-29 Wed
| 3.2
| 3.2
| 3.2
| 3.2
| 35,952
| 115,046
| 81.2
| 81.2
| 0.2 |
1998-Apr-28 Tue
| 3.21
| 3.21
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
1998-Apr-27 Mon
| 3.25
| 3.25
| 3.25
| 3.25
| 20,750
| ###
| 75.5
| 75.5
| 0.2 |
1998-Apr-24 Fri
| 3.25
| 3.28
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
1998-Apr-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-22 Wed
| ###
| ###
| 3.27
| ###
| 21,786
| 35,620
| 79.4
| 79.4
| 0.0 |
1998-Apr-21 Tue
| 3.27
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-20 Mon
| ###
| ###
| 3.27
| ###
| 73,129
| ###
| ###
| ###
| 0.0 |
1998-Apr-17 Fri
| 3.24
| ###
| 3.23
| 3.25
|
|
| ###
| ###
| 0.2 |
1998-Apr-16 Thu
| 3.23
| 3.25
| 3.23
| 3.25
| 36,422
| ###
| ###
| ###
| 0.2 |
1998-Apr-15 Wed
| 3.25
| 3.25
| 3.22
| 3.23
| 13,752
| 44,487
| ###
| ###
| ### |
1998-Apr-14 Tue
| 3.25
| 3.25
| 3.2
| 3.2
| 60,373
| ###
| ###
| ###
| 0.2 |
1998-Apr-09 Thu
| 3.28
| 3.28
| 3.25
| 3.25
| 13,780
| ###
| ###
| ###
| 0.2 |
1998-Apr-08 Wed
| ###
| ###
| 3.29
| ###
| 37,146
| ###
| ###
| ###
| 0.0 |
1998-Apr-07 Tue
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
1998-Apr-06 Mon
| ###
| ###
| ###
| ###
| 148,378
| 0
| ###
| ###
| 0.0 |
1998-Apr-03 Fri
| ###
| ###
| ###
| ###
| 20,951
| 0
| ###
| ###
| 0.0 |
1998-Apr-02 Thu
| ###
| ###
| ###
| ###
| 129,476
| 0
| 8.8
| 8.8
| 0.0 |
1998-Apr-01 Wed
| 3.42
| 3.42
| ###
| ###
|
|
| 9.2
| 9.2
| 0.0 |
1998-Mar-31 Tue
| ###
| 3.42
| ###
| 3.41
| 211,178
| ###
| ###
| ###
| ### |
1998-Mar-30 Mon
| 3.25
| ###
| 3.25
| ###
| 35,957
| ###
| ###
| ###
| 0.0 |
1998-Mar-27 Fri
| ###
| ###
| 3.25
| 3.25
| 33,540
| ###
| 17.9
| 17.9
| 0.2 |
1998-Mar-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-25 Wed
| 3.27
| ###
| 3.27
| ###
| 74,276
| 121,441
| ###
| ###
| 0.0 |
1998-Mar-24 Tue
| 3.28
| 3.28
| 3.25
| 3.27
|
|
| 23.9
| 23.9
| ### |
1998-Mar-23 Mon
| 3.25
| 3.28
| 3.24
| 3.27
| 72,420
| 236,089
| 83.5
| 83.5
| ### |
1998-Mar-20 Fri
| ###
| 3.25
| ###
| 3.25
| 21,243
| ###
| 87.3
| 87.3
| 0.2 |
1998-Mar-19 Thu
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
1998-Mar-18 Wed
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-17 Tue
| 3.21
| 3.21
| ###
| ###
| 93,728
| ###
| ###
| ###
| 0.0 |
1998-Mar-16 Mon
| ###
| 3.24
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
1998-Mar-13 Fri
| ###
| ###
| ###
| ###
| 96,524
| 0
| ###
| ###
| 0.0 |
1998-Mar-12 Thu
| ###
| ###
| ###
| ###
| 199,423
| 0
| 78.9
| 78.9
| 0.0 |
1998-Mar-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-10 Tue
| ###
| ###
| ###
| ###
| 90,259
| 0
| ###
| ###
| 0.0 |
1998-Mar-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-05 Thu
| ###
| ###
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
1998-Mar-04 Wed
| ###
| 3.2
| ###
| 3.2
| 83,887
| ###
| ###
| ###
| 0.2 |
1998-Mar-03 Tue
| 3.2
| 3.2
| ###
| ###
| 38,456
| 61,529
| ###
| ###
| 0.0 |
1998-Mar-02 Mon
| 3.242
| 3.25
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
1998-Feb-27 Fri
| 3.24
| 3.25
| 3.21
| 3.25
|
|
| ###
| ###
| 0.2 |
1998-Feb-26 Thu
| 3.25
| 3.28
| 3.2
| 3.25
|
|
| 71.1
| 71.1
| 0.2 |
1998-Feb-25 Wed
| 3
| 3.25
| 3
| 3.25
|
|
| ###
| ###
| 0.2 |
1998-Feb-24 Tue
| ###
| 3
| ###
| 3
|
|
| 87.1
| 87.1
| 0.2 |
1998-Feb-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-20 Fri
| ###
| ###
| ###
| ###
| 83,085
| 0
| ###
| ###
| 0.0 |
1998-Feb-19 Thu
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
1998-Feb-18 Wed
| ###
| ###
| 2.89
| ###
| 169,842
| 245,421
| ###
| ###
| 0.0 |
1998-Feb-17 Tue
| ###
| ###
| ###
| ###
| 5,022
| 0
| 69.3
| 69.3
| 0.0 |
1998-Feb-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-13 Fri
| ###
| ###
| 2.89
| ###
| 104,950
| 151,652
| ###
| ###
| 0.0 |
1998-Feb-12 Thu
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
1998-Feb-11 Wed
| ###
| ###
| ###
| ###
| 1,478,872
| 0
| ###
| ###
| 0.0 |
1998-Feb-10 Tue
| ###
| ###
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
1998-Feb-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-06 Fri
| ###
| ###
| ###
| ###
| 107,742
| 0
| ###
| ###
| 0.0 |
1998-Feb-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-04 Wed
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
1998-Feb-03 Tue
| ###
| ###
| ###
| ###
| 14,742
| 0
| ###
| ###
| 0.0 |
1998-Feb-02 Mon
| ###
| ###
| ###
| ###
| 28,188
| 0
| 18.0
| 18.0
| 0.0 |
1998-Jan-30 Fri
| ###
| 3
| ###
| 3
| 366,127
| ###
| ###
| ###
| 0.2 |
1998-Jan-29 Thu
| ###
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
1998-Jan-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-27 Tue
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
1998-Jan-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-22 Thu
| ###
| ###
| ###
| ###
| 63,753
| 0
| ###
| ###
| 0.0 |
1998-Jan-21 Wed
| ###
| 3
| ###
| ###
| 65,888
| ###
| 86.7
| 86.7
| 0.0 |
1998-Jan-20 Tue
| 3
| 3
| ###
| ###
| 28,747
| 43,120
| 11.5
| 11.5
| 0.0 |
1998-Jan-19 Mon
| 3
| ###
| ###
| 3
|
|
| 69.0
| 69.0
| 0.2 |
1998-Jan-16 Fri
| ###
| ###
| ###
| ###
|
|
| 88.3
| 88.3
| 0.0 |
1998-Jan-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-14 Wed
| ###
| ###
| 2.89
| ###
| 74,329
| ###
| 25.0
| 25.0
| 0.0 |
1998-Jan-13 Tue
| ###
| ###
| 2.89
| 2.89
|
|
| 30.9
| 30.9
| ### |
1998-Jan-12 Mon
| ###
| ###
| 2.89
| 2.89
| 50,283
| 72,658
| ###
| ###
| ### |
1998-Jan-09 Fri
| 3
| 3
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
1998-Jan-08 Thu
| ###
| ###
| 3
| 3
| 91,186
| 136,779
| ###
| ###
| 0.2 |
1998-Jan-07 Wed
| 3.2
| 3.2
| ###
| ###
| 20,774
| ###
| ###
| ###
| 0.0 |
1998-Jan-06 Tue
| ###
| 3.22
| ###
| 3.22
|
|
| 73.1
| 73.1
| 0.2 |
1998-Jan-05 Mon
| ###
| 3.24
| ###
| ###
| 57,272
| 92,780
| 67.8
| 67.8
| 0.0 |
1998-Jan-02 Fri
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
1997-Dec-31 Wed
| ###
| 3.2
| ###
| 3.2
|
|
| 83.2
| 83.2
| 0.2 |
1997-Dec-30 Tue
| 3.2
| 3.2
| 3.2
| 3.2
| 50,444
| 161,420
| ###
| ###
| 0.2 |
1997-Dec-29 Mon
| ###
| 3.2
| ###
| 3.2
| 39,547
| 63,275
| ###
| ###
| 0.2 |
1997-Dec-24 Wed
| 3.2
| 3.2
| ###
| ###
|
|
| 9.5
| 9.5
| 0.0 |
1997-Dec-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-22 Mon
| ###
| ###
| ###
| ###
| 5,280
| 0
| ###
| ###
| 0.0 |
1997-Dec-19 Fri
| 3.2
| 3.2
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
1997-Dec-18 Thu
| ###
| ###
| ###
| ###
| 92,185
| 0
| 22.6
| 22.6
| 0.0 |
1997-Dec-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-16 Tue
| ###
| ###
| ###
| ###
| 14,547
| 0
| 73.2
| 73.2
| 0.0 |
1997-Dec-15 Mon
| ###
| 3.2
| ###
| ###
| 15,025
| 24,040
| ###
| ###
| 0.0 |
1997-Dec-12 Fri
| 3.2
| 3.2
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
1997-Dec-11 Thu
| ###
| 3.2
| ###
| 3.2
|
|
| 82.6
| 82.6
| 0.2 |
1997-Dec-10 Wed
| 3.2
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
1997-Dec-09 Tue
| 3.2
| 3.2
| 3.2
| 3.2
| 57,180
| 182,976
| ###
| ###
| 0.2 |
1997-Dec-08 Mon
| 3.2
| 3.23
| 3.2
| 3.23
|
|
| ###
| ###
| ### |
1997-Dec-05 Fri
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
1997-Dec-04 Thu
| 3.2
| 3.2
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
1997-Dec-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-02 Tue
| ###
| 3.2
| ###
| ###
| 49,886
| ###
| 16.2
| 16.2
| 0.0 |
1997-Dec-01 Mon
| ###
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
1997-Nov-28 Fri
| ###
| ###
| 3
| ###
|
|
| 81.8
| 81.8
| 0.0 |
1997-Nov-27 Thu
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-26 Wed
| 3
| 3
| ###
| 3
|
|
| 75.0
| 75.0
| 0.2 |
1997-Nov-25 Tue
| 3.053
| 3.053
| 3
| 3
|
|
| ###
| ###
| 0.2 |
1997-Nov-24 Mon
| ###
| ###
| ###
| ###
| 18,685
| 0
| 80.3
| 80.3
| 0.0 |
1997-Nov-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-20 Thu
| ###
| ###
| ###
| ###
| 20,147
| 0
| 27.4
| 27.4
| 0.0 |
1997-Nov-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-18 Tue
| ###
| ###
| ###
| ###
| 9,650
| 0
| ###
| ###
| 0.0 |
1997-Nov-17 Mon
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
1997-Nov-14 Fri
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
1997-Nov-13 Thu
| 3.2
| 3.2
| 3.2
| 3.2
| 2,970
| ###
| 71.7
| 71.7
| 0.2 |
1997-Nov-12 Wed
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
1997-Nov-11 Tue
| ###
| 3.2
| ###
| 3.2
|
|
| 75.3
| 75.3
| 0.2 |
1997-Nov-10 Mon
| 3.2
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
1997-Nov-07 Fri
| ###
| ###
| 3.29
| ###
| 6,750
| ###
| 78.9
| 78.9
| 0.0 |
1997-Nov-06 Thu
| ###
| ###
| 3.2
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-04 Tue
| ###
| 3.45
| ###
| 3.4
| 403,450
| 695,951
| 22.0
| 22.0
| 0.2 |
1997-Nov-03 Mon
| 3.25
| ###
| 3.25
| ###
| 68,949
| 112,042
| 74.8
| 74.8
| 0.0 |
1997-Oct-31 Fri
| ###
| 3.2
| ###
| 3.2
|
|
| 74.4
| 74.4
| 0.2 |
1997-Oct-30 Thu
| 3
| ###
| 3
| ###
| 77,572
| 116,358
| ###
| ###
| 0.0 |
1997-Oct-29 Wed
| ###
| 3.26
| 3
| 3
| 70,657
| 221,156
| 9.9
| 9.9
| 0.2 |
1997-Oct-28 Tue
| 2.8
| 2.82
| 2.79
| 2.8
|
|
| ###
| ###
| 0.2 |
1997-Oct-27 Mon
| 3.2
| 3.2
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
1997-Oct-24 Fri
| 3.4
| 3.42
| ###
| 3.42
| 91,855
| 157,072
| ###
| ###
| 0.2 |
1997-Oct-23 Thu
| 3.5
| 3.5
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
1997-Oct-22 Wed
| 3.56
| 3.56
| 3.55
| 3.56
|
|
| 70.0
| 70.0
| 0.3 |
1997-Oct-21 Tue
| ###
| ###
| 3.55
| 3.56
|
|
| ###
| ###
| 0.3 |
1997-Oct-20 Mon
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
1997-Oct-17 Fri
| ###
| ###
| ###
| ###
| 181,050
| 0
| ###
| ###
| 0.0 |
1997-Oct-16 Thu
| 3.7
| 3.7
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
1997-Oct-15 Wed
| ###
| 3.7
| ###
| ###
| 243,459
| ###
| 77.6
| 77.6
| 0.0 |
1997-Oct-14 Tue
| 3.7
| 3.7
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
1997-Oct-13 Mon
| 3.72
| 3.72
| 3.7
| 3.7
|
|
| 35.1
| 35.1
| 0.3 |
1997-Oct-10 Fri
| 3.75
| 3.75
| ###
| 3.74
|
|
| 31.7
| 31.7
| 0.3 |
1997-Oct-09 Thu
| 3.76
| 3.76
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
1997-Oct-08 Wed
| 3.78
| 3.78
| 3.76
| 3.76
|
|
| ###
| ###
| 0.3 |
1997-Oct-06 Mon
| 3.8
| 3.8
| 3.8
| 3.8
| 6,550
| ###
| 69.4
| 69.4
| ### |
1997-Oct-03 Fri
| 3.84
| 3.84
| 3.74
| 3.8
| 21,082
| ###
| 23.2
| 23.2
| ### |
1997-Oct-02 Thu
| 3.77
| 3.8
| 3.77
| 3.8
| 1,002,227
| 3,793,429
| 80.6
| 80.6
| ### |
1997-Oct-01 Wed
| 3.75
| 3.75
| ###
| 3.74
| 18,829
| ###
| 24.1
| 24.1
| 0.3 |
1997-Sep-30 Tue
| 3.7
| 3.8
| 3.7
| 3.8
| 143,646
| 538,672
| 88.0
| 88.0
| ### |
1997-Sep-29 Mon
| ###
| 3.72
| ###
| 3.7
|
|
| 78.9
| 78.9
| 0.3 |
1997-Sep-26 Fri
| ###
| ###
| ###
| ###
|
|
| 86.2
| 86.2
| 0.0 |
1997-Sep-25 Thu
| 3.58
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-24 Wed
| 3.55
| ###
| 3.55
| 3.59
|
|
| ###
| ###
| ### |
1997-Sep-23 Tue
| 3.58
| ###
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
1997-Sep-22 Mon
| 3.5
| 3.55
| 3.5
| 3.55
| 41,945
| 147,856
| 76.0
| 76.0
| ### |
1997-Sep-19 Fri
| 3.53
| 3.53
| 3.5
| 3.5
| 58,146
| 204,383
| ###
| ###
| 0.3 |
1997-Sep-18 Thu
| ###
| ###
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
1997-Sep-17 Wed
| 3.55
| ###
| 3.55
| ###
|
|
| 83.8
| 83.8
| 0.0 |
1997-Sep-16 Tue
| ###
| ###
| 3.59
| 3.59
| 14,350
| 25,758
| ###
| ###
| ### |
1997-Sep-15 Mon
| ###
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-12 Fri
| ###
| 3.7
| ###
| ###
| 21,976
| 40,655
| 25.4
| 25.4
| 0.0 |
1997-Sep-11 Thu
| 3.58
| 3.7
| 3.58
| 3.7
|
|
| ###
| ###
| 0.3 |
1997-Sep-10 Wed
| 3.7
| 3.71
| ###
| ###
| 45,750
| ###
| ###
| ###
| 0.0 |
1997-Sep-09 Tue
| ###
| 3.8
| ###
| 3.8
|
|
| 95.1
| 95.1
| ### |
1997-Sep-08 Mon
| 3.55
| 3.57
| 3.55
| 3.57
| 89,989
| ###
| 72.1
| 72.1
| 0.3 |
1997-Sep-05 Fri
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| 66.3
| 66.3
| ### |
1997-Sep-04 Thu
| 3.46
| 3.55
| 3.46
| 3.55
|
|
| ###
| ###
| ### |
1997-Sep-02 Tue
| 3.44
| 3.45
| 3.42
| 3.44
|
|
| 75.0
| 75.0
| 0.2 |
1997-Sep-01 Mon
| 3.48
| 3.48
| 3.44
| 3.44
|
|
| ###
| ###
| 0.2 |
1997-Aug-29 Fri
| 3.5
| 3.51
| 3.48
| 3.5
| 41,189
| 143,955
| ###
| ###
| 0.3 |
1997-Aug-28 Thu
| 3.55
| 3.55
| 3.48
| 3.5
| 51,150
| ###
| ###
| ###
| 0.3 |
1997-Aug-27 Wed
| 3.5
| 3.55
| 3.5
| 3.55
| 4,750
| 16,743
| 85.6
| 85.6
| ### |
1997-Aug-26 Tue
| 3.55
| 3.55
| 3.5
| 3.5
| 109,727
| 386,787
| 16.4
| 16.4
| 0.3 |
1997-Aug-25 Mon
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| 70.4
| 70.4
| 0.3 |
1997-Aug-22 Fri
| 3.41
| 3.41
| ###
| 3.41
| 53,988
| 92,049
| 76.0
| 76.0
| ### |
1997-Aug-21 Thu
| 3.4
| 3.41
| 3.4
| 3.41
|
|
| 73.4
| 73.4
| ### |
1997-Aug-20 Wed
| 3.42
| 3.42
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
1997-Aug-19 Tue
| 3.47
| 3.47
| 3.42
| 3.42
| 46,072
| ###
| ###
| ###
| 0.2 |
1997-Aug-18 Mon
| ###
| ###
| 3.41
| 3.41
| 47,975
| ###
| ###
| ###
| ### |
1997-Aug-15 Fri
| 3.47
| 3.47
| 3.47
| 3.47
| 336,374
| ###
| 63.1
| 63.1
| 0.2 |
1997-Aug-14 Thu
| 3.5
| 3.5
| 3.45
| 3.45
|
|
| 16.6
| 16.6
| ### |
1997-Aug-13 Wed
| 3.52
| 3.53
| 3.52
| 3.52
|
|
| ###
| ###
| ### |
1997-Aug-12 Tue
| ###
| ###
| 3.55
| 3.55
|
|
| 20.9
| 20.9
| ### |
1997-Aug-11 Mon
| ###
| ###
| ###
| ###
| 37,125
| 0
| 80.6
| 80.6
| 0.0 |
1997-Aug-08 Fri
| 3.56
| ###
| 3.55
| ###
|
|
| 87.7
| 87.7
| 0.0 |
1997-Aug-07 Thu
| 3.55
| 3.55
| 3.55
| 3.55
| 12,658
| ###
| 72.7
| 72.7
| ### |
1997-Aug-06 Wed
| 3.5
| 3.55
| 3.49
| 3.55
|
|
| ###
| ###
| ### |
1997-Aug-05 Tue
| 3.45
| 3.5
| 3.45
| 3.5
|
|
| 86.7
| 86.7
| 0.3 |
1997-Aug-04 Mon
| 3.4
| 3.44
| 3.4
| 3.43
|
|
| 81.7
| 81.7
| 0.2 |
1997-Aug-01 Fri
| 3.45
| 3.5
| 3.44
| 3.44
|
|
| 25.9
| 25.9
| 0.2 |
1997-Jul-31 Thu
| 3.45
| 3.47
| 3.4
| 3.45
|
|
| ###
| ###
| ### |
1997-Jul-30 Wed
| 3.45
| 3.45
| 3.44
| 3.45
| 416,241
| 1,433,950
| ###
| ###
| ### |
1997-Jul-29 Tue
| ###
| 3.45
| ###
| 3.45
| 9,024
| ###
| ###
| ###
| ### |
1997-Jul-28 Mon
| ###
| ###
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
1997-Jul-25 Fri
| ###
| ###
| ###
| ###
| 52,073
| 0
| 20.5
| 20.5
| 0.0 |
1997-Jul-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-23 Wed
| ###
| 3.41
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
1997-Jul-22 Tue
| 3.4
| 3.4
| 3.4
| 3.4
| 2,850
| ###
| 71.6
| 71.6
| 0.2 |
1997-Jul-21 Mon
| ###
| 3.4
| ###
| 3.4
|
|
| 94.3
| 94.3
| 0.2 |
1997-Jul-18 Fri
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
1997-Jul-17 Thu
| 3.4
| 3.4
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
1997-Jul-16 Wed
| 3.43
| 3.43
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
1997-Jul-15 Tue
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| 80.6
| 80.6
| 0.2 |
1997-Jul-14 Mon
| 3.45
| 3.45
| 3.41
| 3.41
|
|
| ###
| ###
| ### |
1997-Jul-11 Fri
| ###
| 3.49
| ###
| 3.49
|
|
| 89.3
| 89.3
| ### |
1997-Jul-10 Thu
| 3.45
| 3.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-09 Wed
| 3.4
| 3.45
| ###
| 3.45
|
|
| 72.1
| 72.1
| ### |
1997-Jul-08 Tue
| 3.45
| 3.45
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
1997-Jul-07 Mon
| 3.5
| 3.5
| 3.45
| 3.45
|
|
| 36.0
| 36.0
| ### |
1997-Jul-04 Fri
| ###
| ###
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
1997-Jul-03 Thu
| ###
| ###
| 3.57
| ###
| 32,180
| 57,441
| ###
| ###
| 0.0 |
1997-Jul-02 Wed
| 3.55
| 3.7
| 3.55
| 3.7
| 19,574
| 70,955
| ###
| ###
| 0.3 |
1997-Jul-01 Tue
| ###
| ###
| 3.49
| 3.5
| 51,840
| ###
| 3.6
| 3.6
| 0.3 |
1997-Jun-30 Mon
| ###
| 3.7
| ###
| 3.7
|
|
| 85.1
| 85.1
| 0.3 |
1997-Jun-27 Fri
| 3.55
| ###
| 3.55
| ###
|
|
| 77.8
| 77.8
| 0.0 |
1997-Jun-26 Thu
| 3.55
| ###
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
1997-Jun-25 Wed
| 3.5
| ###
| 3.5
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-24 Tue
| 3.4
| 3.5
| 3.4
| 3.5
| 410,272
| ###
| 92.2
| 92.2
| 0.3 |
1997-Jun-23 Mon
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| 75.7
| 75.7
| 0.3 |
1997-Jun-20 Fri
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| 67.0
| 67.0
| 0.3 |
1997-Jun-19 Thu
| 3.5
| ###
| 3.5
| ###
|
|
| 92.2
| 92.2
| 0.0 |
1997-Jun-18 Wed
| 3.45
| 3.5
| 3.45
| 3.5
| 8,650
| 30,058
| 85.4
| 85.4
| 0.3 |
1997-Jun-17 Tue
| ###
| 3.45
| ###
| 3.45
|
|
| 92.0
| 92.0
| ### |
1997-Jun-16 Mon
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
1997-Jun-13 Fri
| ###
| ###
| ###
| ###
| 176,870
| 0
| 75.5
| 75.5
| 0.0 |
1997-Jun-12 Thu
| ###
| ###
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-11 Wed
| ###
| ###
| 3.28
| ###
|
|
| 35.5
| 35.5
| 0.0 |
1997-Jun-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-06 Fri
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
1997-Jun-05 Thu
| ###
| ###
| ###
| ###
| 8,850
| 0
| 77.2
| 77.2
| 0.0 |
1997-Jun-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-03 Tue
| ###
| ###
| ###
| ###
| 27,050
| 0
| 78.1
| 78.1
| 0.0 |
1997-Jun-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-30 Fri
| ###
| ###
| ###
| ###
| 34,472
| 0
| ###
| ###
| 0.0 |
1997-May-29 Thu
| 3.256
| ###
| 3.256
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-28 Wed
| ###
| 3.25
| ###
| 3.25
| 78,245
| 127,148
| ###
| ###
| 0.2 |
1997-May-27 Tue
| ###
| ###
| ###
| ###
| 105,222
| 0
| ###
| ###
| 0.0 |
1997-May-26 Mon
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
1997-May-23 Fri
| ###
| ###
| ###
| ###
| 182,975
| 0
| ###
| ###
| 0.0 |
1997-May-22 Thu
| ###
| ###
| ###
| ###
| 21,150
| 0
| 73.3
| 73.3
| 0.0 |
1997-May-21 Wed
| ###
| ###
| ###
| ###
| 64,581
| 0
| ###
| ###
| 0.0 |
1997-May-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-19 Mon
| ###
| ###
| ###
| ###
|
|
| 88.6
| 88.6
| 0.0 |
1997-May-16 Fri
| ###
| ###
| ###
| ###
|
|
| 10.8
| 10.8
| 0.0 |
1997-May-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-14 Wed
| ###
| ###
| ###
| ###
| 46,080
| 0
| ###
| ###
| 0.0 |
1997-May-13 Tue
| 2.89
| ###
| 2.88
| ###
| 129,251
| 186,121
| 88.3
| 88.3
| 0.0 |
1997-May-12 Mon
| 2.88
| 2.88
| 2.88
| 2.88
| 262,352
| 755,573
| 74.6
| 74.6
| 0.2 |
1997-May-09 Fri
| 2.87
| 2.88
| 2.85
| 2.88
| 76,050
| 217,883
| ###
| ###
| 0.2 |
1997-May-08 Thu
| 2.89
| 2.89
| 2.88
| 2.88
|
|
| ###
| ###
| 0.2 |
1997-May-07 Wed
| 2.86
| 2.87
| 2.85
| 2.87
| 35,750
| 102,245
| 74.7
| 74.7
| ### |
1997-May-06 Tue
| 2.85
| 2.86
| 2.85
| 2.86
|
|
| 70.0
| 70.0
| 0.2 |
1997-May-05 Mon
| ###
| ###
| 2.85
| 2.85
| 76,050
| 108,371
| 8.0
| 8.0
| ### |
1997-May-02 Fri
| ###
| ###
| ###
| ###
| 391,640
| 0
| 21.6
| 21.6
| 0.0 |
1997-May-01 Thu
| ###
| ###
| ###
| ###
| 15,650
| 0
| ###
| ###
| 0.0 |
1997-Apr-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-28 Mon
| ###
| ###
| ###
| ###
| 86,772
| 0
| ###
| ###
| 0.0 |
1997-Apr-24 Thu
| ###
| ###
| ###
| ###
| 76,450
| 0
| ###
| ###
| 0.0 |
1997-Apr-23 Wed
| ###
| ###
| 2.88
| ###
|
|
| 70.6
| 70.6
| 0.0 |
1997-Apr-22 Tue
| ###
| ###
| 2.86
| ###
|
|
| 70.1
| 70.1
| 0.0 |
1997-Apr-21 Mon
| 2.85
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-18 Fri
| ###
| ###
| 2.88
| ###
|
|
| 61.1
| 61.1
| 0.0 |
1997-Apr-17 Thu
| 2.86
| ###
| 2.86
| ###
|
|
| 82.3
| 82.3
| 0.0 |
1997-Apr-16 Wed
| ###
| ###
| 2.85
| ###
| 52,750
| ###
| 73.8
| 73.8
| 0.0 |
1997-Apr-15 Tue
| ###
| ###
| ###
| ###
| 33,620
| 0
| ###
| ###
| 0.0 |
1997-Apr-14 Mon
| 2.886
| ###
| 2.88
| ###
| 49,950
| 71,928
| 74.6
| 74.6
| 0.0 |
1997-Apr-11 Fri
| ###
| ###
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
1997-Apr-10 Thu
| 2.8
| ###
| 2.8
| ###
| 87,480
| 122,471
| 93.8
| 93.8
| 0.0 |
1997-Apr-09 Wed
| 2.8
| 2.8
| 2.8
| 2.8
| 13,783
| ###
| ###
| ###
| 0.2 |
1997-Apr-08 Tue
| 2.8
| 2.82
| 2.8
| 2.82
| 5,556
| ###
| 75.2
| 75.2
| ### |
1997-Apr-07 Mon
| 2.81
| 2.84
| 2.81
| 2.82
|
|
| ###
| ###
| ### |
1997-Apr-04 Fri
| 2.82
| 2.82
| 2.8
| 2.81
|
|
| ###
| ###
| ### |
1997-Apr-03 Thu
| 2.81
| 2.82
| 2.8
| 2.82
| 106,876
| 300,321
| 68.5
| 68.5
| ### |
1997-Apr-02 Wed
| 2.8
| 2.8
| 2.78
| 2.8
| 20,976
| 58,523
| 74.0
| 74.0
| 0.2 |
1997-Apr-01 Tue
| 2.85
| 2.85
| 2.8
| 2.8
|
|
| 27.9
| 27.9
| 0.2 |
1997-Mar-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-26 Wed
| 2.89
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-25 Tue
| 2.85
| ###
| 2.85
| ###
|
|
| 85.9
| 85.9
| 0.0 |
1997-Mar-24 Mon
| ###
| ###
| 2.85
| 2.85
|
|
| 16.2
| 16.2
| ### |
1997-Mar-21 Fri
| 2.85
| ###
| 2.85
| ###
|
|
| 84.7
| 84.7
| 0.0 |
1997-Mar-20 Thu
| 2.84
| 2.85
| 2.81
| 2.85
|
|
| 71.5
| 71.5
| ### |
1997-Mar-19 Wed
| 2.85
| 2.85
| 2.82
| 2.82
|
|
| ###
| ###
| ### |
1997-Mar-18 Tue
| 2.82
| 2.86
| 2.82
| 2.86
| 27,722
| ###
| ###
| ###
| 0.2 |
1997-Mar-17 Mon
| 2.81
| 2.83
| 2.81
| 2.82
| 13,150
| 37,083
| ###
| ###
| ### |
1997-Mar-14 Fri
| 2.86
| 2.86
| 2.81
| 2.81
|
|
| ###
| ###
| ### |
1997-Mar-13 Thu
| 2.85
| ###
| 2.85
| 2.87
|
|
| ###
| ###
| ### |
1997-Mar-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-11 Tue
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-10 Mon
| ###
| ###
| 2.89
| ###
|
|
| 64.4
| 64.4
| 0.0 |
1997-Mar-07 Fri
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-06 Thu
| ###
| ###
| 2.88
| ###
|
|
| 66.7
| 66.7
| 0.0 |
1997-Mar-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-03 Mon
| ###
| ###
| ###
| ###
| 94,723
| 0
| 26.7
| 26.7
| 0.0 |
1997-Feb-28 Fri
| ###
| ###
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
1997-Feb-27 Thu
| 2.925
| ###
| ###
| ###
| 98,870
| 0
| 24.5
| 24.5
| 0.0 |
1997-Feb-26 Wed
| ###
| ###
| ###
| ###
| 41,250
| 0
| 70.5
| 70.5
| 0.0 |
1997-Feb-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-24 Mon
| ###
| ###
| 2.85
| 2.85
|
|
| 16.3
| 16.3
| ### |
1997-Feb-21 Fri
| 3
| 3
| ###
| ###
| 22,722
| 34,083
| 6.8
| 6.8
| 0.0 |
1997-Feb-20 Thu
| 3
| ###
| 3
| ###
| 132,078
| ###
| 72.1
| 72.1
| 0.0 |
1997-Feb-19 Wed
| ###
| 3
| ###
| 3
| 32,950
| 49,425
| 86.6
| 86.6
| 0.2 |
1997-Feb-18 Tue
| ###
| ###
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
1997-Feb-17 Mon
| ###
| 3
| ###
| ###
| 243,885
| 365,827
| 27.0
| 27.0
| 0.0 |
1997-Feb-14 Fri
| 3
| 3
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
1997-Feb-13 Thu
| 2.956
| 3
| 2.956
| 3
|
|
| 75.9
| 75.9
| 0.2 |
1997-Feb-12 Wed
| ###
| 3
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
1997-Feb-11 Tue
| ###
| ###
| ###
| ###
| 141,270
| 0
| 68.2
| 68.2
| 0.0 |
1997-Feb-10 Mon
| ###
| ###
| ###
| ###
| 25,850
| 0
| 85.9
| 85.9
| 0.0 |
1997-Feb-07 Fri
| 2.85
| 2.88
| 2.85
| 2.88
|
|
| 71.8
| 71.8
| 0.2 |
1997-Feb-06 Thu
| 2.8
| 2.85
| 2.8
| 2.85
|
|
| 81.2
| 81.2
| ### |
1997-Feb-05 Wed
| 2.84
| 2.84
| 2.8
| 2.8
|
|
| 12.4
| 12.4
| 0.2 |
1997-Feb-04 Tue
| 2.85
| 2.85
| 2.8
| 2.82
| 152,525
| 430,883
| ###
| ###
| ### |
1997-Feb-03 Mon
| ###
| ###
| 2.85
| 2.85
|
|
| 16.3
| 16.3
| ### |
1997-Jan-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-30 Thu
| ###
| ###
| ###
| ###
| 97,240
| 0
| ###
| ###
| 0.0 |
1997-Jan-29 Wed
| ###
| ###
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
1997-Jan-28 Tue
| ###
| ###
| ###
| ###
| 20,850
| 0
| ###
| ###
| 0.0 |
1997-Jan-24 Fri
| 3.053
| 3.053
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
1997-Jan-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-22 Wed
| ###
| ###
| ###
| ###
|
|
| 89.1
| 89.1
| 0.0 |
1997-Jan-21 Tue
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
1997-Jan-20 Mon
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-17 Fri
| ###
| 3
| ###
| 3
|
|
| 69.1
| 69.1
| 0.2 |
1997-Jan-16 Thu
| ###
| 3
| ###
| 3
| 53,528
| ###
| 84.2
| 84.2
| 0.2 |
1997-Jan-15 Wed
| ###
| ###
| ###
| ###
| 91,450
| 0
| 28.5
| 28.5
| 0.0 |
1997-Jan-14 Tue
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
1997-Jan-13 Mon
| 3
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
1997-Jan-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-09 Thu
| ###
| 3
| ###
| 3
| 177,542
| ###
| 71.3
| 71.3
| 0.2 |
1997-Jan-08 Wed
| 3
| 3
| ###
| ###
| 6,450
| 9,675
| 21.4
| 21.4
| 0.0 |
1997-Jan-07 Tue
| ###
| 3
| ###
| 3
| 71,681
| 107,521
| 81.1
| 81.1
| 0.2 |
1997-Jan-06 Mon
| 3
| 3
| ###
| ###
| 23,558
| ###
| ###
| ###
| 0.0 |
1997-Jan-03 Fri
| ###
| 3
| ###
| 3
|
|
| 78.4
| 78.4
| 0.2 |
1997-Jan-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-31 Tue
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
1996-Dec-30 Mon
| 3
| 3
| ###
| 3
|
|
| 67.8
| 67.8
| 0.2 |
1996-Dec-27 Fri
| 3
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
1996-Dec-24 Tue
| 3
| 3
| 3
| 3
|
|
| 67.6
| 67.6
| 0.2 |
1996-Dec-23 Mon
| ###
| ###
| 3
| ###
|
|
| 68.5
| 68.5
| 0.0 |
1996-Dec-20 Fri
| 3
| ###
| 3
| ###
| 50,159
| ###
| 73.8
| 73.8
| 0.0 |
1996-Dec-19 Thu
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
1996-Dec-18 Wed
| 2.89
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-17 Tue
| 2.87
| ###
| 2.86
| 2.87
| 222,578
| 318,286
| ###
| ###
| ### |
1996-Dec-16 Mon
| ###
| ###
| 2.86
| 2.86
|
|
| ###
| ###
| 0.2 |
1996-Dec-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-11 Wed
| 3
| ###
| 3
| ###
| 55,345
| ###
| 85.5
| 85.5
| 0.0 |
1996-Dec-10 Tue
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
1996-Dec-09 Mon
| 3
| ###
| ###
| 3
| 260,487
| 0
| 67.8
| 67.8
| 0.2 |
1996-Dec-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-04 Wed
| ###
| ###
| 3
| ###
| 117,051
| 175,576
| 89.5
| 89.5
| 0.0 |
1996-Dec-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-02 Mon
| ###
| ###
| ###
| ###
| 406,650
| 0
| 76.2
| 76.2
| 0.0 |
1996-Nov-29 Fri
| ###
| ###
| ###
| ###
| 141,650
| 0
| 23.5
| 23.5
| 0.0 |
1996-Nov-28 Thu
| 2.86
| ###
| 2.86
| ###
|
|
| 88.1
| 88.1
| 0.0 |
1996-Nov-27 Wed
| 2.85
| 2.86
| 2.84
| 2.86
|
|
| ###
| ###
| 0.2 |
1996-Nov-26 Tue
| 2.85
| 2.86
| 2.84
| 2.85
|
|
| 82.3
| 82.3
| ### |
1996-Nov-25 Mon
| 2.85
| 2.85
| 2.84
| 2.85
|
|
| 72.0
| 72.0
| ### |
1996-Nov-22 Fri
| 2.84
| 2.85
| 2.83
| 2.84
| 35,275
| 100,181
| ###
| ###
| 0.2 |
1996-Nov-21 Thu
| 2.85
| 2.85
| 2.84
| 2.84
| 93,550
| 266,149
| 28.3
| 28.3
| 0.2 |
1996-Nov-20 Wed
| 2.85
| 2.85
| 2.83
| 2.85
|
|
| 64.4
| 64.4
| ### |
1996-Nov-19 Tue
| 2.85
| 2.85
| 2.83
| 2.85
| 44,175
| 125,457
| 73.6
| 73.6
| ### |
1996-Nov-18 Mon
| 2.8
| 2.85
| 2.8
| 2.85
| 63,250
| 178,681
| 87.0
| 87.0
| ### |
1996-Nov-15 Fri
| 2.84
| 2.84
| 2.81
| 2.81
|
|
| ###
| ###
| ### |
1996-Nov-14 Thu
| 2.82
| 2.85
| 2.82
| 2.84
| 175,882
| 498,625
| 70.6
| 70.6
| 0.2 |
1996-Nov-13 Wed
| 2.84
| 2.85
| 2.82
| 2.82
| 281,250
| 797,343
| 22.6
| 22.6
| ### |
1996-Nov-12 Tue
| 2.85
| 2.85
| 2.84
| 2.85
| 293,149
| ###
| 75.1
| 75.1
| ### |
1996-Nov-11 Mon
| 2.78
| 2.82
| 2.78
| 2.8
| 28,423
| 79,584
| 82.8
| 82.8
| 0.2 |
1996-Nov-07 Thu
| 2.85
| 2.85
| 2.8
| 2.8
|
|
| 17.4
| 17.4
| 0.2 |
1996-Nov-06 Wed
| ###
| ###
| 2.85
| 2.85
| 438,942
| ###
| ###
| ###
| ### |
1996-Nov-05 Tue
| 2.81
| ###
| 2.81
| 2.88
|
|
| ###
| ###
| 0.2 |
1996-Nov-04 Mon
| 2.72
| 2.8
| 2.72
| 2.8
|
|
| ###
| ###
| 0.2 |
1996-Nov-01 Fri
| ###
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
1996-Oct-31 Thu
| ###
| 2.7
| ###
| ###
| 231,620
| 312,687
| 70.2
| 70.2
| 0.0 |
1996-Oct-30 Wed
| ###
| 2.7
| ###
| 2.7
|
|
| 93.9
| 93.9
| 0.2 |
1996-Oct-29 Tue
| ###
| ###
| 2.58
| 2.58
| 252,450
| ###
| 27.2
| 27.2
| 0.2 |
1996-Oct-28 Mon
| 2.51
| ###
| 2.51
| ###
| 107,681
| ###
| 94.4
| 94.4
| 0.0 |
1996-Oct-25 Fri
| 2.52
| 2.54
| 2.51
| 2.51
|
|
| ###
| ###
| ### |
1996-Oct-24 Thu
| 2.53
| 2.53
| 2.52
| 2.53
|
|
| ###
| ###
| ### |
1996-Oct-23 Wed
| 2.51
| 2.51
| 2.5
| 2.51
|
|
| 68.9
| 68.9
| ### |
1996-Oct-22 Tue
| 2.51
| 2.53
| 2.51
| 2.51
|
|
| 75.1
| 75.1
| ### |
1996-Oct-21 Mon
| 2.5
| 2.51
| 2.5
| 2.51
|
|
| ###
| ###
| ### |
1996-Oct-18 Fri
| 2.5
| 2.53
| 2.5
| 2.53
|
|
| 77.9
| 77.9
| ### |
1996-Oct-17 Thu
| ###
| 2.51
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
1996-Oct-16 Wed
| 2.5
| 2.5
| 2.49
| 2.49
|
|
| 26.6
| 26.6
| 0.2 |
1996-Oct-15 Tue
| 2.52
| 2.54
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
1996-Oct-14 Mon
| 2.53
| 2.55
| 2.5
| 2.51
|
|
| ###
| ###
| ### |
1996-Oct-11 Fri
| ###
| 2.5
| 2.49
| 2.5
|
|
| ###
| ###
| 0.2 |
1996-Oct-10 Thu
| 2.5
| 2.52
| 2.49
| 2.5
|
|
| ###
| ###
| 0.2 |
1996-Oct-09 Wed
| 2.48
| 2.5
| 2.48
| 2.49
|
|
| ###
| ###
| 0.2 |
1996-Oct-08 Tue
| 2.52
| 2.53
| 2.48
| 2.48
|
|
| ###
| ###
| 0.2 |
1996-Oct-07 Mon
| 2.54
| 2.54
| 2.51
| 2.51
|
|
| ###
| ###
| ### |
1996-Oct-04 Fri
| ###
| 2.53
| 2.51
| 2.51
|
|
| 25.9
| 25.9
| ### |
1996-Oct-03 Thu
| ###
| ###
| 2.51
| 2.51
|
|
| 4.9
| 4.9
| ### |
1996-Oct-02 Wed
| 2.52
| ###
| 2.52
| ###
|
|
| 94.4
| 94.4
| 0.0 |
1996-Oct-01 Tue
| 2.47
| 2.5
| 2.45
| 2.5
|
|
| ###
| ###
| 0.2 |
1996-Sep-30 Mon
| 2.44
| 2.47
| 2.43
| 2.44
|
|
| 64.9
| 64.9
| 0.2 |
1996-Sep-27 Fri
| ###
| 2.41
| ###
| 2.41
|
|
| 71.0
| 71.0
| 0.2 |
1996-Sep-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-23 Mon
| ###
| ###
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
1996-Sep-20 Fri
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
1996-Sep-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-17 Tue
| ###
| ###
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
1996-Sep-16 Mon
| ###
| ###
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
1996-Sep-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-12 Thu
| ###
| ###
| 2.29
| ###
|
|
| 77.6
| 77.6
| 0.0 |
1996-Sep-11 Wed
| 2.27
| ###
| 2.27
| ###
|
|
| 87.7
| 87.7
| 0.0 |
1996-Sep-10 Tue
| 2.26
| 2.27
| 2.25
| 2.27
|
|
| ###
| ###
| 0.2 |
1996-Sep-09 Mon
| 2.24
| 2.25
| 2.23
| 2.25
|
|
| ###
| ###
| ### |
1996-Sep-06 Fri
| 2.23
| 2.24
| 2.22
| 2.23
|
|
| 72.6
| 72.6
| ### |
1996-Sep-05 Thu
| 2.24
| 2.24
| 2.23
| 2.24
|
|
| ###
| ###
| ### |
1996-Sep-04 Wed
| 2.24
| 2.25
| 2.23
| 2.25
|
|
| 74.8
| 74.8
| ### |
1996-Sep-03 Tue
| 2.22
| 2.24
| 2.22
| 2.23
|
|
| 81.0
| 81.0
| ### |
1996-Sep-02 Mon
| 2.23
| 2.24
| 2.23
| 2.23
|
|
| ###
| ###
| ### |
1996-Aug-30 Fri
| 2.21
| 2.24
| 2.21
| 2.24
|
|
| ###
| ###
| ### |
1996-Aug-29 Thu
| 2.246
| 2.25
| 2.22
| 2.23
|
|
| 22.0
| 22.0
| ### |
1996-Aug-28 Wed
| 2.25
| 2.26
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
1996-Aug-27 Tue
| 2.25
| 2.26
| 2.21
| 2.26
|
|
| ###
| ###
| ### |
1996-Aug-26 Mon
| 2.27
| 2.27
| 2.25
| 2.26
|
|
| 25.2
| 25.2
| ### |
1996-Aug-23 Fri
| ###
| ###
| 2.27
| 2.28
|
|
| 17.4
| 17.4
| 0.2 |
1996-Aug-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-21 Wed
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-20 Tue
| ###
| ###
| ###
| ###
|
|
| 86.5
| 86.5
| 0.0 |
1996-Aug-19 Mon
| 2.22
| 2.25
| 2.22
| 2.25
|
|
| ###
| ###
| ### |
1996-Aug-16 Fri
| ###
| 2.22
| ###
| 2.21
|
|
| 74.2
| 74.2
| 0.2 |
1996-Aug-15 Thu
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
1996-Aug-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-13 Tue
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
1996-Aug-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-08 Thu
| 2.174
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
1996-Aug-07 Wed
| ###
| ###
| ###
| ###
|
|
| 88.5
| 88.5
| 0.0 |
1996-Aug-06 Tue
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
|