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

Currently Wed 26-Mar-04 01:53:17 PM AEDT

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

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

(COH) COCHLEAR LIMITED Daily Prices Page 431...

     Prev Section TOC    Company Info for COH    Limits Next Section


Company Details for (COH) COCHLEAR LIMITED

Listing Code COH
Listing Name COCHLEAR LIMITED
GICS Sector Health Care Equipment & Services
ISIN Name COCHLEAR LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000COH5


Maximum Price date available .. Tuesday 3rd March 2026
Latest price with VOLUME for COH .. Monday 2nd March 2026

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX ### 4,474,059 ###


Font Format Legend

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


End of day Prices (full format),

5120 Days for (COH) COCHLEAR LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2005-Sep-07 Wed 42.5 42.73 42.49 42.54 95,282 ### 66.9 66.9 3.0
2005-Sep-06 Tue 42 42.46 42 42.23 156,144 ### 76.5 76.5 ###
2005-Sep-05 Mon ### ### ### ### 59,359 0 80.1 80.1 0.0
2005-Sep-02 Fri 42.7 42.7 ### ### 207,280 4,425,428 11.4 11.4 0.0
2005-Sep-01 Thu 42.4 42.75 ### 42.5 ### ### 3.0
2005-Aug-31 Wed 41.7 ### 41.7 42 362,543 7,559,021 ### ### 3.0
2005-Aug-30 Tue ### ### ### 41.7 27.7 27.7 3.0
2005-Aug-29 Mon ### ### 41.58 ### 308,644 ### 15.2 15.2 0.0
2005-Aug-26 Fri 43 ### 42.57 ### 30.3 30.3 0.0
2005-Aug-25 Thu 43.75 ### ### ### 26.6 26.6 0.0
2005-Aug-24 Wed 42.41 ### 42.41 ### 355,277 7,533,648 ### ### 0.0
2005-Aug-23 Tue 41.89 ### 41.89 42.8 386,050 ### 86.9 86.9 3.1
2005-Aug-22 Mon 40.73 41.45 40.73 41.4 249,947 10,270,322 ### ### 3.0
2005-Aug-19 Fri 40 ### 40 ### ### ### 0.0
2005-Aug-18 Thu 39.55 ### 39.55 39.7 364,180 7,201,659 ### ### 2.8
2005-Aug-17 Wed 39.52 ### ### ### 313,973 0 ### ### 0.0
2005-Aug-16 Tue ### 39.78 ### 39.51 488,471 9,715,688 ### ### 2.8
2005-Aug-15 Mon 37.51 37.86 37.45 37.86 75.7 75.7 2.7
2005-Aug-12 Fri ### ### 37.7 37.88 165,622 3,121,974 22.4 22.4 2.7
2005-Aug-11 Thu ### 38.5 ### 38.4 ### ### 2.7
2005-Aug-10 Wed 37.7 38.4 37.7 ### 129,943 ### 73.6 73.6 0.0
2005-Aug-09 Tue 38.26 38.5 37.81 ### 212,848 ### 30.2 30.2 0.0
2005-Aug-08 Mon ### ### ### ### 297,647 0 ### ### 0.0
2005-Aug-05 Fri ### 37.72 37.2 37.56 27.6 27.6 2.7
2005-Aug-04 Thu 39.2 ### ### ### ### ### 0.0
2005-Aug-03 Wed 39.86 39.87 39.42 39.42 354,826 14,067,076 25.0 25.0 2.8
2005-Aug-02 Tue 40.22 ### 39.8 39.86 ### ### 2.8
2005-Aug-01 Mon 40.2 40.74 ### 40.55 77,252 1,573,623 79.1 79.1 ###
2005-Jul-29 Fri 40.85 41.25 40.43 40.43 ### ### 2.9
2005-Jul-28 Thu ### ### ### 40.82 244,479 0 76.3 76.3 2.9
2005-Jul-27 Wed 39.85 40.79 39.85 ### 264,429 10,661,777 ### ### 0.0
2005-Jul-26 Tue 39.2 ### 39.2 ### 335,482 6,575,447 ### ### 0.0
2005-Jul-25 Mon ### 39.28 ### 39.2 190,470 ### 69.1 69.1 2.8
2005-Jul-22 Fri ### 39.45 ### ### 399,682 7,883,727 25.2 25.2 0.0
2005-Jul-21 Thu ### 39.4 ### ### 417,452 ### ### ### 0.0
2005-Jul-20 Wed ### 39.2 38.23 38.41 350,346 13,563,645 68.5 68.5 ###
2005-Jul-19 Tue ### 39.21 ### ### 248,542 ### 12.3 12.3 0.0
2005-Jul-18 Mon ### 39.58 39.2 39.4 68.7 68.7 2.8
2005-Jul-15 Fri ### ### 39.2 39.41 ### ### ###
2005-Jul-14 Thu 39.7 ### ### 39.7 130,987 0 67.1 67.1 2.8
2005-Jul-13 Wed 40 ### 39.51 39.81 ### ### ###
2005-Jul-12 Tue 39.56 ### 39.56 ### ### ### 0.0
2005-Jul-11 Mon 38.85 39.48 38.85 ### 254,150 9,953,784 ### ### 0.0
2005-Jul-08 Fri ### 39.2 38.8 38.8 251,284 9,800,076 27.3 27.3 ###
2005-Jul-07 Thu 39.89 39.89 ### ### 372,549 7,430,489 ### ### 0.0
2005-Jul-06 Wed 40 ### 39.75 40 355,780 7,071,127 71.5 71.5 2.9
2005-Jul-05 Tue 39.5 ### 39.47 ### ### ### 0.0
2005-Jul-04 Mon 38.59 ### 38.59 ### 237,972 ### 79.9 79.9 0.0
2005-Jul-01 Fri ### 38.89 38.51 38.7 ### ### 2.8
2005-Jun-30 Thu ### 39.4 ### 39.2 91,984 1,812,084 72.1 72.1 2.8
2005-Jun-29 Wed ### 39.74 ### ### ### ### 0.0
2005-Jun-28 Tue 38.45 ### 38.45 ### ### ### 0.0
2005-Jun-27 Mon ### ### ### ### 126,258 0 86.4 86.4 0.0
2005-Jun-24 Fri 37.49 ### ### ### 72.6 72.6 0.0
2005-Jun-23 Thu ### ### 37.56 ### 17.4 17.4 0.0
2005-Jun-22 Wed ### 38.78 ### 38.4 ### ### 2.7
2005-Jun-21 Tue 38.51 ### 38.51 38.8 498,982 ### ### ### ###
2005-Jun-20 Mon 37.27 38.25 37.27 38.25 90.3 90.3 2.7
2005-Jun-17 Fri ### 37.26 ### 37.26 67.3 67.3 ###
2005-Jun-16 Thu ### 37.25 ### ### ### ### 0.0
2005-Jun-15 Wed 36.4 36.88 ### 36.87 ### ### ###
2005-Jun-14 Tue 35.8 36.59 35.77 ### 81.3 81.3 0.0
2005-Jun-10 Fri ### ### 35.75 35.8 128,648 2,299,583 ### ### 2.6
2005-Jun-09 Thu ### ### ### ### 158,059 0 79.9 79.9 0.0
2005-Jun-08 Wed 34.7 ### ### 35.57 195,158 0 ### ### ###
2005-Jun-07 Tue 34.71 34.85 ### ### 34.3 34.3 0.0
2005-Jun-06 Mon ### ### ### ### 114,849 0 ### ### 0.0
2005-Jun-03 Fri 34.7 ### 33.86 ### ### ### 0.0
2005-Jun-02 Thu 33.85 ### 33.85 34.58 ### ### 2.5
2005-Jun-01 Wed 32.53 33.5 32.5 33.5 211,520 ### 88.9 88.9 2.4
2005-May-31 Tue 32.52 33.51 ### ### 185,784 ### ### ### 0.0
2005-May-30 Mon ### 33.5 ### ### ### ### 0.0
2005-May-27 Fri ### ### ### ### 75.3 75.3 0.0
2005-May-26 Thu ### 33.2 32.48 32.83 140,578 4,616,581 75.3 75.3 2.3
2005-May-25 Wed 32.49 32.8 32.4 ### 74,853 ### 72.2 72.2 0.0
2005-May-24 Tue 32.75 ### 32.41 ### 234,856 3,805,841 ### ### 0.0
2005-May-23 Mon 32.55 32.71 ### ### 114,275 ### ### ### 0.0
2005-May-20 Fri ### 32.58 31.59 32.42 233,922 7,505,387 ### ### 2.3
2005-May-19 Thu ### ### ### ### 306,686 0 86.9 86.9 0.0
2005-May-18 Wed ### ### ### ### 217,086 0 89.6 89.6 0.0
2005-May-17 Tue ### ### ### ### 149,220 0 87.1 87.1 0.0
2005-May-16 Mon 29.89 29.89 29.53 29.55 63,788 1,895,141 27.7 27.7 ###
2005-May-13 Fri ### ### ### ### 71.4 71.4 0.0
2005-May-12 Thu 30.5 30.83 ### ### 20.3 20.3 0.0
2005-May-11 Wed 30.7 30.75 29.49 30.22 75,684 ### 18.0 18.0 2.2
2005-May-10 Tue 30.48 30.74 30.2 30.74 164,084 ### ### ### 2.2
2005-May-09 Mon ### 30.52 28.87 ### ### ### 0.0
2005-May-06 Fri 29.24 29.24 ### ### 167,786 ### 22.0 22.0 0.0
2005-May-05 Thu ### 29.48 ### 29.25 345,774 ### ### ### ###
2005-May-04 Wed ### ### ### ### 171,050 0 ### ### 0.0
2005-May-03 Tue 30.7 ### ### 30.2 272,185 0 ### ### 2.2
2005-May-02 Mon 30.8 ### ### 30.7 36.5 36.5 2.2
2005-Apr-29 Fri ### 31.49 30.24 30.7 ### ### 2.2
2005-Apr-28 Thu ### ### ### ### ### ### 0.0
2005-Apr-27 Wed ### 32.48 ### ### ### ### 0.0
2005-Apr-26 Tue 31.4 32.21 31.4 ### ### ### 0.0
2005-Apr-22 Fri ### ### ### ### 220,520 0 14.3 14.3 0.0
2005-Apr-21 Thu 31.4 31.73 ### ### ### ### 0.0
2005-Apr-20 Wed ### 32.58 31.5 31.8 232,085 ### 33.2 33.2 ###
2005-Apr-19 Tue ### ### ### 31.73 82.8 82.8 ###
2005-Apr-18 Mon 30.8 30.85 30.2 ### ### ### 0.0
2005-Apr-15 Fri 32.49 32.56 31.43 ### 376,628 ### 33.1 33.1 0.0
2005-Apr-14 Thu ### ### 32.57 32.8 41.6 41.6 2.3
2005-Apr-13 Wed ### ### ### 33.2 156,948 0 39.3 39.3 ###
2005-Apr-12 Tue 33.55 33.85 ### 33.5 32.7 32.7 2.4
2005-Apr-11 Mon ### ### 33.25 33.25 126,847 ### 20.6 20.6 2.4
2005-Apr-08 Fri 33.41 ### 33.4 33.88 285,571 ### 79.7 79.7 2.4
2005-Apr-07 Thu 33.75 ### ### 33.81 160,970 0 72.0 72.0 ###
2005-Apr-06 Wed ### ### ### 33.84 443,773 0 37.5 37.5 2.4
2005-Apr-05 Tue 33.8 33.8 33.5 33.7 215,340 ### 33.2 33.2 2.4
2005-Apr-04 Mon ### 33.79 32.8 33.79 ### ### ###
2005-Apr-01 Fri ### 33.22 ### ### ### ### 0.0
2005-Mar-31 Thu 32.55 ### 32.55 32.8 328,049 ### ### ### 2.3
2005-Mar-30 Wed ### ### ### 32.4 ### ### 2.3
2005-Mar-29 Tue ### 32.8 ### ### 236,980 3,886,471 36.4 36.4 0.0
2005-Mar-24 Thu 33.2 33.43 ### 32.72 ### ### 2.3
2005-Mar-23 Wed 33.21 33.4 32.83 33.4 ### ### 2.4
2005-Mar-22 Tue ### ### ### ### 84.1 84.1 0.0
2005-Mar-21 Mon 32.2 32.83 32.2 32.8 85.3 85.3 2.3
2005-Mar-18 Fri 31.8 32.43 31.8 32.2 76.7 76.7 ###
2005-Mar-17 Thu ### ### ### 31.4 ### ### 2.2
2005-Mar-16 Wed 31.29 31.51 ### 31.5 74.4 74.4 2.3
2005-Mar-15 Tue ### ### ### 30.7 27.5 27.5 2.2
2005-Mar-14 Mon 30.5 ### 30.27 30.5 ### ### 2.2
2005-Mar-11 Fri 30.82 ### 30.56 30.56 ### ### 2.2
2005-Mar-10 Thu ### ### 30.76 ### ### ### 0.0
2005-Mar-09 Wed 31.75 31.79 ### ### ### ### 0.0
2005-Mar-08 Tue 31.85 ### ### ### 26.3 26.3 0.0
2005-Mar-07 Mon ### ### ### 31.76 188,582 0 ### ### 2.3
2005-Mar-04 Fri ### 31.2 ### 30.88 ### ### 2.2
2005-Mar-03 Thu ### ### 29.51 29.79 72.9 72.9 2.1
2005-Mar-02 Wed 29.45 29.86 ### 29.48 69.6 69.6 2.1
2005-Mar-01 Tue 29.58 29.7 ### ### 97,126 1,442,321 ### ### 0.0
2005-Feb-28 Mon 29.85 ### ### ### 160,488 0 ### ### 0.0
2005-Feb-25 Fri ### ### ### 29.89 83.9 83.9 ###
2005-Feb-24 Thu ### ### ### ### 364,252 0 ### ### 0.0
2005-Feb-23 Wed ### 28.43 ### 28.25 ### ### 2.0
2005-Feb-22 Tue 28.75 28.88 ### 28.4 ### ### 2.0
2005-Feb-21 Mon 28.78 ### 28.5 28.75 36.1 36.1 ###
2005-Feb-18 Fri 28.4 ### 28.4 28.82 235,775 ### ### ### 2.1
2005-Feb-17 Thu ### ### 28.25 ### 15.8 15.8 0.0
2005-Feb-16 Wed 29 ### 28.52 28.53 21.0 21.0 2.0
2005-Feb-15 Tue 28.85 ### ### 28.85 73.7 73.7 ###
2005-Feb-14 Mon ### ### 27.5 27.7 146,321 ### 29.5 29.5 2.0
2005-Feb-11 Fri ### ### ### 27.75 350,374 0 ### ### 2.0
2005-Feb-10 Thu 28.29 28.29 27.5 27.5 ### ### 2.0
2005-Feb-09 Wed 28.79 28.84 28.2 28.29 ### ### ###
2005-Feb-08 Tue 28.5 28.85 28.25 28.81 232,485 6,637,446 ### ### 2.1
2005-Feb-07 Mon ### 28.48 ### 28.4 345,948 ### ### ### 2.0
2005-Feb-04 Fri 27.5 ### 27.4 28 203,745 ### ### ### 2.0
2005-Feb-03 Thu 27.45 27.74 27.4 27.5 245,820 6,777,257 ### ### 2.0
2005-Feb-02 Wed 26.89 ### 26.85 ### ### ### 0.0
2005-Feb-01 Tue ### 26.5 25.71 26.5 ### ### 1.9
2005-Jan-31 Mon 26.29 26.48 25.83 ### ### ### 0.0
2005-Jan-28 Fri ### 26.77 ### ### 21.3 21.3 0.0
2005-Jan-27 Thu ### 26.7 ### ### ### ### 0.0
2005-Jan-25 Tue ### ### ### ### 117,381 0 29.9 29.9 0.0
2005-Jan-24 Mon ### ### ### 26.2 ### ### ###
2005-Jan-21 Fri 26.4 26.42 ### ### ### ### 0.0
2005-Jan-20 Thu 26.4 26.53 26.2 26.43 70,555 1,860,182 72.9 72.9 1.9
2005-Jan-19 Wed 26.84 ### 26.41 26.46 119,756 1,581,377 ### ### 1.9
2005-Jan-18 Tue 26.75 ### ### ### ### ### 0.0
2005-Jan-17 Mon ### 27 26.7 26.75 954,571 ### 25.9 25.9 ###
2005-Jan-14 Fri ### ### ### ### 209,726 0 26.3 26.3 0.0
2005-Jan-13 Thu 27.5 27.5 26.7 ### 217,353 ### ### ### 0.0
2005-Jan-12 Wed ### ### 26.73 ### 81.0 81.0 0.0
2005-Jan-11 Tue ### ### 26.41 ### 80.9 80.9 0.0
2005-Jan-10 Mon 25.23 ### 25.2 ### ### ### 0.0
2005-Jan-07 Fri 24.5 25.22 24.5 ### 82.1 82.1 0.0
2005-Jan-06 Thu 24.5 24.5 ### ### 238,842 ### 25.1 25.1 0.0
2005-Jan-05 Wed ### ### 24.5 24.5 11.7 11.7 1.8
2005-Jan-04 Tue 25.24 25.24 ### ### ### ### 0.0
2004-Dec-31 Fri 24.85 25.25 24.85 25.25 ### ### ###
2004-Dec-30 Thu 24.75 ### 24.75 24.86 ### ### 1.8
2004-Dec-29 Wed ### ### ### 24.8 84,484 0 ### ### ###
2004-Dec-24 Fri ### ### 24.5 24.54 ### ### 1.8
2004-Dec-23 Thu ### ### ### 24.5 123,927 0 ### ### 1.8
2004-Dec-22 Wed 24.25 24.73 24.25 24.4 137,641 3,370,828 72.6 72.6 1.7
2004-Dec-21 Tue 24.79 24.8 ### 24.4 ### ### 1.7
2004-Dec-20 Mon 24.82 24.82 24.56 ### 395,521 ### 29.6 29.6 0.0
2004-Dec-17 Fri 24.85 ### 24.7 24.89 ### ### 1.8
2004-Dec-16 Thu 24.55 24.85 ### 24.85 ### ### 1.8
2004-Dec-15 Wed 24.5 ### 24.28 24.4 ### ### 1.7
2004-Dec-14 Tue 24.43 24.58 ### 24.44 ### ### 1.7
2004-Dec-13 Mon ### 24.28 ### 24.2 ### ### 1.7
2004-Dec-10 Fri 23.75 ### 23.75 ### 274,956 ### 79.2 79.2 0.0
2004-Dec-09 Thu 23.59 ### 23.42 ### ### ### 0.0
2004-Dec-08 Wed ### 23.4 ### ### 50.8 50.8 0.0
2004-Dec-07 Tue ### ### ### ### ### ### 0.0
2004-Dec-06 Mon ### 23.4 ### ### 334,988 3,919,359 ### ### 0.0
2004-Dec-03 Fri 23.25 23.49 23.25 23.41 185,783 4,341,748 ### ### 1.7
2004-Dec-02 Thu ### 23.49 ### ### 142,073 1,668,647 ### ### 0.0
2004-Dec-01 Wed 23.2 23.25 ### ### 37.6 37.6 0.0
2004-Nov-30 Tue 23.5 ### ### 23.5 68.7 68.7 1.7
2004-Nov-29 Mon 23.55 23.75 ### 23.27 233,977 2,778,476 25.6 25.6 1.7
2004-Nov-26 Fri 22.81 23.45 22.5 23.45 86.8 86.8 1.7
2004-Nov-25 Thu ### 23.2 22.77 22.77 510,344 11,730,256 23.5 23.5 ###
2004-Nov-24 Wed ### ### ### ### 30.2 30.2 0.0
2004-Nov-23 Tue 22.82 ### 22.71 ### 234,884 ### ### ### 0.0
2004-Nov-22 Mon 23.2 23.2 22.75 22.82 273,651 ### 25.3 25.3 ###
2004-Nov-19 Fri ### 23.8 ### ### 579,257 6,893,158 27.9 27.9 0.0
2004-Nov-18 Thu 24 24 ### ### ### ### 0.0
2004-Nov-17 Wed ### ### ### ### 310,177 0 15.8 15.8 0.0
2004-Nov-16 Tue 24.5 24.5 24.28 ### ### ### 0.0
2004-Nov-15 Mon 24.8 24.8 ### ### 18.2 18.2 0.0
2004-Nov-12 Fri ### 25.47 ### ### ### ### 0.0
2004-Nov-11 Thu ### ### ### ### 129,946 0 ### ### 0.0
2004-Nov-10 Wed 25.55 25.55 ### ### ### ### 0.0
2004-Nov-09 Tue 25.55 25.71 25.48 25.55 70.5 70.5 1.8
2004-Nov-08 Mon ### ### ### 25.48 29.6 29.6 1.8
2004-Nov-05 Fri 25.89 25.89 24.83 25.7 27.1 27.1 1.8
2004-Nov-04 Thu ### ### ### ### 459,524 0 76.8 76.8 0.0
2004-Nov-03 Wed 25.25 25.74 25.2 ### ### ### 0.0
2004-Nov-02 Tue ### 25.2 24.57 ### 163,489 4,068,423 88.4 88.4 0.0
2004-Nov-01 Mon 24.82 24.87 24.4 24.54 206,442 ### ### ### 1.8
2004-Oct-29 Fri 24.7 24.82 24.5 24.8 127,651 3,147,873 ### ### ###
2004-Oct-28 Thu ### ### ### ### 75.1 75.1 0.0
2004-Oct-27 Wed 24.58 24.76 ### 24.23 17.7 17.7 ###
2004-Oct-26 Tue 24 24.59 24 24.5 86.7 86.7 1.8
2004-Oct-25 Mon ### ### 23.79 ### 203,453 2,420,073 33.1 33.1 0.0
2004-Oct-22 Fri ### ### 23.85 ### 242,076 2,886,756 ### ### 0.0
2004-Oct-21 Thu ### 23.76 23.29 ### 309,146 7,272,659 ### ### 0.0
2004-Oct-20 Wed ### 23.5 23.2 23.29 ### ### ###
2004-Oct-19 Tue ### 24.41 23.2 23.25 ### ### ###
2004-Oct-18 Mon ### ### ### ### 253,173 0 ### ### 0.0
2004-Oct-15 Fri ### 24.2 24 24 249,228 ### ### ### 1.7
2004-Oct-14 Thu ### ### ### ### 35.7 35.7 0.0
2004-Oct-13 Wed 24.2 24.48 24 24.2 66.4 66.4 1.7
2004-Oct-12 Tue 24.59 ### 24.26 24.45 25.5 25.5 ###
2004-Oct-11 Mon ### ### 24.45 ### 19.1 19.1 0.0
2004-Oct-08 Fri 24.55 ### 24.47 24.8 ### ### ###
2004-Oct-07 Thu 24.25 24.77 24.22 24.7 ### ### 1.8
2004-Oct-06 Wed ### 24.25 ### 24.2 ### ### 1.7
2004-Oct-05 Tue 24 24.2 24 ### ### ### 0.0
2004-Oct-04 Mon ### ### 24 ### 256,555 ### 71.8 71.8 0.0
2004-Oct-01 Fri 23.8 ### 23.8 ### 553,475 6,586,352 78.8 78.8 0.0
2004-Sep-30 Thu 23.5 ### 23.4 23.85 80.5 80.5 ###
2004-Sep-29 Wed ### ### 23.5 ### 566,085 ### 17.0 17.0 0.0
2004-Sep-28 Tue ### ### 23.75 24 1,394,470 ### 26.6 26.6 1.7
2004-Sep-27 Mon ### 24.4 ### ### 96.1 96.1 0.0
2004-Sep-24 Fri 20.7 20.8 20.57 20.57 148,585 3,073,480 ### ### ###
2004-Sep-23 Thu ### ### ### 20.77 20.5 20.5 ###
2004-Sep-22 Wed 21.45 21.45 ### ### ### ### 0.0
2004-Sep-21 Tue 21.5 ### ### 21.5 319,243 0 66.5 66.5 1.5
2004-Sep-20 Mon 21.25 ### 21.25 21.4 284,252 3,020,177 77.5 77.5 1.5
2004-Sep-17 Fri ### 21.23 ### ### 64.9 64.9 0.0
2004-Sep-16 Thu ### 21.52 ### 21.2 243,985 2,625,278 ### ### 1.5
2004-Sep-15 Wed ### ### ### 21.45 11.8 11.8 1.5
2004-Sep-14 Tue 21.42 21.87 ### 21.87 370,558 4,052,051 ### ### 1.6
2004-Sep-13 Mon 20.71 21.22 20.71 21.22 88.7 88.7 1.5
2004-Sep-10 Fri ### 21 ### ### 18.0 18.0 0.0
2004-Sep-09 Thu 20.71 21 20.71 20.8 73.5 73.5 1.5
2004-Sep-08 Wed 20.5 ### ### 20.59 77.1 77.1 ###
2004-Sep-07 Tue 20 20.2 ### 20.2 80.5 80.5 1.4
2004-Sep-06 Mon ### ### 19.82 19.87 ### ### ###
2004-Sep-03 Fri 20.25 20.42 ### 20 470,326 4,802,028 ### ### 1.4
2004-Sep-02 Thu ### ### ### ### 88.8 88.8 0.0
2004-Sep-01 Wed ### 19.56 ### 19.5 796,573 7,790,483 ### ### 1.4
2004-Aug-31 Tue 19.4 19.49 19.21 19.23 251,683 ### 26.9 26.9 ###
2004-Aug-30 Mon 19.55 19.55 19.26 ### 451,543 ### ### ### 0.0
2004-Aug-27 Fri 19.4 19.4 ### 19.29 22.2 22.2 1.4
2004-Aug-26 Thu 19.4 ### 19.4 19.55 ### ### ###
2004-Aug-25 Wed ### ### ### 19.4 297,659 0 23.6 23.6 1.4
2004-Aug-24 Tue 19.48 ### 19.42 19.5 406,173 ### ### ### 1.4
2004-Aug-23 Mon 19.5 19.5 19.25 19.4 246,247 ### ### ### 1.4
2004-Aug-20 Fri ### 19.4 ### 19.28 71.4 71.4 1.4
2004-Aug-19 Thu 18.78 ### 18.75 ### 78.2 78.2 0.0
2004-Aug-18 Wed ### ### ### 18.78 2,337,775 0 18.8 18.8 ###
2004-Aug-17 Tue 20.8 ### 19.46 19.5 ### ### 1.4
2004-Aug-16 Mon ### ### ### 20.52 ### ### 1.5
2004-Aug-13 Fri 20 ### ### 20.2 ### ### 1.4
2004-Aug-12 Thu 20.2 ### 19.81 ### 707,181 7,004,627 ### ### 0.0
2004-Aug-11 Wed 20.82 20.85 20.25 ### 335,422 6,892,922 ### ### 0.0
2004-Aug-10 Tue ### 21.29 20.72 20.77 308,028 6,470,128 20.0 20.0 ###
2004-Aug-09 Mon 21.53 21.53 ### 20.85 ### ### ###
2004-Aug-06 Fri 22 22 21.57 ### ### ### 0.0
2004-Aug-05 Thu ### ### 21.85 ### 13.5 13.5 0.0
2004-Aug-04 Wed ### ### 21.81 ### 32.6 32.6 0.0
2004-Aug-03 Tue 22.53 ### ### ### 28.0 28.0 0.0
2004-Aug-02 Mon 22.2 ### ### 22.51 141,383 0 83.8 83.8 1.6
2004-Jul-30 Fri 21.5 22.21 21.5 ### 89.7 89.7 0.0
2004-Jul-29 Thu 21.59 21.8 21.49 21.49 84,626 1,831,729 ### ### ###
2004-Jul-28 Wed ### 21.8 ### 21.57 ### ### ###
2004-Jul-27 Tue ### ### ### 21.47 175,980 0 ### ### ###
2004-Jul-26 Mon 21.78 21.78 21.53 ### 128,079 2,773,550 32.0 32.0 0.0
2004-Jul-23 Fri 22 22 ### 21.8 113,477 1,248,247 25.0 25.0 1.6
2004-Jul-22 Thu 22 22 21.8 22 103,751 2,272,146 ### ### ###
2004-Jul-21 Wed 21.42 22 21.42 ### 127,684 ### ### ### 0.0
2004-Jul-20 Tue ### 21.7 21.4 21.4 266,653 5,746,372 ### ### 1.5
2004-Jul-19 Mon 22 22 21.46 ### 296,973 6,453,223 ### ### 0.0
2004-Jul-16 Fri 21.58 ### 21.4 21.49 25.3 25.3 ###
2004-Jul-15 Thu ### 22.28 21.74 21.8 313,744 ### 17.9 17.9 1.6
2004-Jul-14 Wed 22.5 22.5 22 ### 427,149 ### ### ### 0.0
2004-Jul-13 Tue ### 23.21 ### ### 260,852 3,027,187 17.2 17.2 0.0
2004-Jul-12 Mon ### ### ### ### 162,543 0 ### ### 0.0
2004-Jul-09 Fri 23.4 23.45 ### ### ### ### 0.0
2004-Jul-08 Thu 23.55 ### 23.43 ### 166,875 1,954,940 ### ### 0.0
2004-Jul-07 Wed 23.5 ### ### ### 133,049 0 67.8 67.8 0.0
2004-Jul-06 Tue ### 23.87 ### ### 227,287 2,712,670 84.5 84.5 0.0
2004-Jul-05 Mon 22.82 23.2 22.82 ### ### ### 0.0
2004-Jul-02 Fri 22.8 22.85 22.75 22.8 ### ### 1.6
2004-Jul-01 Thu 22.79 ### 22.76 22.85 68.0 68.0 1.6
2004-Jun-30 Wed 22.8 22.85 ### 22.72 314,579 ### ### ### 1.6
2004-Jun-29 Tue ### 22.8 ### 22.75 ### ### 1.6
2004-Jun-28 Mon ### ### 22.29 22.48 29.3 29.3 1.6
2004-Jun-25 Fri 23.2 23.2 22.55 ### 21.5 21.5 0.0
2004-Jun-24 Thu 23.5 ### 23 23 ### ### 1.6
2004-Jun-23 Wed 23.2 23.44 23.2 23.42 801,949 18,701,450 78.9 78.9 1.7
2004-Jun-22 Tue 22.51 ### 22.51 23 601,580 6,770,782 ### ### 1.6
2004-Jun-21 Mon ### 22.52 ### 22.49 ### ### ###
2004-Jun-18 Fri 21.8 ### 21.7 ### 433,889 ### ### ### 0.0
2004-Jun-17 Thu 21.4 21.52 ### 21.45 68.6 68.6 1.5
2004-Jun-16 Wed 21.49 21.53 21.25 21.28 23.1 23.1 1.5
2004-Jun-15 Tue 21.45 21.49 ### 21.49 75,470 810,925 79.0 79.0 ###
2004-Jun-14 Mon 21.55 21.8 21.5 ### 232,125 ### 75.7 75.7 0.0
2004-Jun-11 Fri 21.55 21.8 21.5 ### 232,125 ### ### ### 0.0
2004-Jun-10 Thu 21.28 21.59 21.24 21.53 175,157 3,750,987 ### ### 1.5
2004-Jun-09 Wed 21.4 21.44 ### ### 25.0 25.0 0.0
2004-Jun-08 Tue 21.49 21.5 ### ### ### ### 0.0
2004-Jun-07 Mon ### 21.54 ### 21.41 141,552 ### ### ### ###
2004-Jun-04 Fri 21.48 21.48 ### ### 248,558 ### 23.8 23.8 0.0
2004-Jun-03 Thu ### ### 21.46 21.5 29.9 29.9 1.5
2004-Jun-02 Wed ### ### ### 21.22 93.9 93.9 1.5
2004-Jun-01 Tue ### ### ### ### 224,481 0 19.7 19.7 0.0
2004-May-31 Mon 20.5 ### ### ### 97,374 0 28.9 28.9 0.0
2004-May-28 Fri 20.49 ### 20.45 20.49 904,846 9,252,050 ### ### ###
2004-May-27 Thu ### 20.58 ### 20.43 66.9 66.9 ###
2004-May-26 Wed ### ### ### 20.5 101,784 0 ### ### 1.5
2004-May-25 Tue 20.7 20.75 20.28 20.28 189,841 3,894,588 16.3 16.3 1.4
2004-May-24 Mon ### 20.79 ### 20.75 53,672 557,920 79.5 79.5 1.5
2004-May-21 Fri ### 20.77 ### ### ### ### 0.0
2004-May-20 Thu ### ### 20.55 20.55 151,383 ### 31.3 31.3 1.5
2004-May-19 Wed ### 21 20.4 ### 124,552 2,578,226 ### ### 0.0
2004-May-18 Tue ### ### 20.55 20.74 283,424 2,912,181 ### ### ###
2004-May-17 Mon ### ### ### ### ### ### 0.0
2004-May-14 Fri ### 21.29 20.75 20.75 208,571 ### ### ### 1.5
2004-May-13 Thu ### ### 21 ### ### ### 0.0
2004-May-12 Wed ### ### ### ### ### ### 0.0
2004-May-11 Tue 20.29 ### ### ### 305,057 0 ### ### 0.0
2004-May-10 Mon ### 20.4 ### ### ### ### 0.0
2004-May-07 Fri ### ### ### ### 321,072 0 ### ### 0.0
2004-May-06 Thu 19.77 19.77 ### ### ### ### 0.0
2004-May-05 Wed ### 19.7 ### 19.57 161,157 ### ### ### 1.4
2004-May-04 Tue 19.44 19.46 ### ### 253,644 2,467,956 31.9 31.9 0.0
2004-May-03 Mon 19.87 19.87 ### 19.46 119,279 ### 20.7 20.7 ###
2004-Apr-30 Fri ### ### ### 19.88 ### ### 1.4
2004-Apr-29 Thu 18.8 ### ### ### ### ### 0.0
2004-Apr-28 Wed ### ### ### 18.83 523,521 0 31.2 31.2 1.3
2004-Apr-27 Tue 19.4 19.4 18.2 ### ### ### 0.0
2004-Apr-26 Mon 19.5 19.53 19.42 19.42 129,829 ### 26.2 26.2 1.4
2004-Apr-23 Fri 19.55 ### ### 19.49 339,679 0 30.6 30.6 1.4
2004-Apr-22 Thu 19.4 19.48 ### ### ### ### 0.0
2004-Apr-21 Wed 19.75 19.75 19.45 19.5 194,180 3,805,928 ### ### 1.4
2004-Apr-20 Tue ### ### 19.8 19.8 ### ### 1.4
2004-Apr-19 Mon 20 20 19.75 19.88 31.8 31.8 1.4
2004-Apr-16 Fri 19.75 ### 19.71 19.73 ### ### ###
2004-Apr-15 Thu 19.7 20 ### 19.81 165,045 1,650,450 ### ### ###
2004-Apr-14 Wed 19.89 19.89 ### 19.7 218,970 2,177,656 27.9 27.9 1.4
2004-Apr-13 Tue 20 ### ### ### 141,751 0 ### ### 0.0
2004-Apr-08 Thu ### ### 19.85 ### 26.7 26.7 0.0
2004-Apr-07 Wed ### ### ### ### 96,921 0 28.0 28.0 0.0
2004-Apr-06 Tue ### 20.52 ### ### 254,272 ### 81.5 81.5 0.0
2004-Apr-05 Mon 19.89 ### 19.89 ### 134,724 ### ### ### 0.0
2004-Apr-02 Fri ### 20.4 19.74 19.75 9.8 9.8 ###
2004-Apr-01 Thu 20.48 20.5 20.23 ### 22.4 22.4 0.0
2004-Mar-31 Wed ### ### ### 20.23 479,553 0 ### ### 1.4
2004-Mar-30 Tue 20 ### 19.7 19.86 26.7 26.7 1.4
2004-Mar-29 Mon ### ### ### ### ### ### 0.0
2004-Mar-26 Fri ### ### ### ### 682,043 0 ### ### 0.0
2004-Mar-25 Thu ### 19.55 ### 19.55 237,652 2,323,048 ### ### ###
2004-Mar-24 Wed 18.71 ### 18.7 ### 80.2 80.2 0.0
2004-Mar-23 Tue ### ### ### 18.7 ### ### 1.3
2004-Mar-22 Mon 19.23 19.24 ### ### 25.5 25.5 0.0
2004-Mar-19 Fri ### 19.25 ### ### 110,052 1,059,250 ### ### 0.0
2004-Mar-18 Thu ### 19.22 ### ### 513,355 4,933,341 34.5 34.5 0.0
2004-Mar-17 Wed 19.28 ### ### ### 27.3 27.3 0.0
2004-Mar-16 Tue 19.4 19.4 18.77 ### 904,627 ### ### ### 0.0
2004-Mar-15 Mon ### 19.88 ### 19.5 ### ### 1.4
2004-Mar-12 Fri ### 19.76 18.5 ### 3,548,328 ### ### ### 0.0
2004-Mar-11 Thu 22.49 ### 22.48 22.57 148,222 ### 74.1 74.1 1.6
2004-Mar-10 Wed ### 22.72 22.43 22.48 401,772 ### ### ### 1.6
2004-Mar-09 Tue 23.2 23.2 ### ### 652,971 ### 15.1 15.1 0.0
2004-Mar-08 Mon ### 23.75 ### 23.5 123,650 1,468,343 27.6 27.6 1.7
2004-Mar-05 Fri ### 31.2 ### 30.88 ### ### 2.2
2004-Mar-04 Thu ### 23.7 ### ### 193,223 ### 84.7 84.7 0.0
2004-Mar-03 Wed ### ### 22.79 ### ### ### 0.0
2004-Mar-02 Tue 23.49 ### 22.75 22.8 ### ### 1.6
2004-Mar-01 Mon ### 23.5 ### 23.42 249,489 ### 82.2 82.2 1.7
2004-Feb-27 Fri 22.8 ### 22.75 ### 1,033,926 ### 77.2 77.2 0.0
2004-Feb-26 Thu 22.7 22.85 ### 22.78 75.2 75.2 1.6
2004-Feb-25 Wed ### ### ### 22.59 90.5 90.5 ###
2004-Feb-24 Tue 21.75 21.89 ### 21.89 342,453 3,748,148 75.4 75.4 ###
2004-Feb-23 Mon ### 21.75 21.45 21.75 213,158 ### ### ### ###
2004-Feb-20 Fri 21.5 21.7 21.4 21.7 620,542 13,372,680 75.7 75.7 1.6
2004-Feb-19 Thu 21.26 ### 20.77 ### ### ### 0.0
2004-Feb-18 Wed ### 21.4 ### 21.26 1,394,873 14,925,141 ### ### 1.5
2004-Feb-17 Tue 22 22.46 21 21 ### ### 1.5
2004-Feb-16 Mon ### ### 21.8 21.85 ### ### ###
2004-Feb-13 Fri ### ### 21.7 21.8 26.1 26.1 1.6
2004-Feb-12 Thu 22 ### ### ### 27.2 27.2 0.0
2004-Feb-11 Wed 21.76 22 21.75 21.85 207,227 ### 70.8 70.8 ###
2004-Feb-10 Tue ### ### ### ### ### ### 0.0
2004-Feb-09 Mon ### 22.25 ### ### 29.1 29.1 0.0
2004-Feb-06 Fri 21.4 ### 21.4 ### 87.1 87.1 0.0
2004-Feb-05 Thu 21.5 21.5 ### 21.4 ### ### 1.5
2004-Feb-04 Wed ### ### ### 21.2 459,671 0 20.4 20.4 1.5
2004-Feb-03 Tue ### ### ### ### 329,348 0 ### ### 0.0
2004-Feb-02 Mon 21.88 22.24 21.88 ### ### ### 0.0
2004-Jan-30 Fri ### ### 21.72 22 277,359 ### ### ### ###
2004-Jan-29 Thu 22.25 22.25 21.74 21.74 ### ### 1.6
2004-Jan-28 Wed 22.51 22.56 ### 22.27 539,345 ### ### ### ###
2004-Jan-27 Tue 22.5 23 22.5 ### ### ### 0.0
2004-Jan-23 Fri ### 22.45 ### 22.45 85.7 85.7 ###
2004-Jan-22 Thu ### ### 21.85 ### ### ### 0.0
2004-Jan-21 Wed ### 22.2 21.8 ### 215,644 ### ### ### 0.0
2004-Jan-20 Tue ### ### ### 22 ### ### ###
2004-Jan-19 Mon ### ### 21.59 ### 370,526 3,999,828 82.9 82.9 0.0
2004-Jan-16 Fri ### 21.44 ### 21.4 279,583 2,997,129 ### ### 1.5
2004-Jan-15 Thu 20.82 ### 20.8 21 280,347 ### ### ### 1.5
2004-Jan-14 Wed 20.85 ### 20.75 20.8 ### ### 1.5
2004-Jan-13 Tue ### ### ### 20.87 80.8 80.8 ###
2004-Jan-12 Mon ### 21 ### ### 270,248 ### ### ### 0.0
2004-Jan-09 Fri ### ### 20.8 20.8 155,050 1,612,520 ### ### 1.5
2004-Jan-08 Thu ### ### 20.7 20.7 25.8 25.8 1.5
2004-Jan-07 Wed 21.25 21.25 ### 20.7 14.2 14.2 1.5
2004-Jan-06 Tue 21.48 21.48 21.25 21.25 273,850 ### ### ### 1.5
2004-Jan-05 Mon 21.51 21.54 ### 21.49 192,841 ### 38.6 38.6 ###
2004-Jan-02 Fri 21.46 21.72 21.46 21.54 ### ### 1.5
2003-Dec-31 Wed 21.7 21.7 21.4 21.46 110,353 ### ### ### 1.5
2003-Dec-30 Tue 22 ### ### 21.7 281,220 0 15.4 15.4 1.6
2003-Dec-29 Mon ### ### 21.87 ### 123,486 ### ### ### 0.0
2003-Dec-24 Wed 21.82 ### 21.5 21.89 71.2 71.2 ###
2003-Dec-23 Tue 21.23 21.8 21.23 21.71 252,977 ### ### ### ###
2003-Dec-22 Mon ### ### ### 21.22 10.5 10.5 1.5
2003-Dec-19 Fri 21.76 ### 21.48 21.75 ### ### ###
2003-Dec-18 Thu 20.8 ### 20.79 21.4 ### ### 1.5
2003-Dec-17 Wed ### 22.2 20.5 20.7 4,474,059 95,521,159 3.0 3.0 1.5
2003-Dec-16 Tue 28.27 28.27 21.7 21.7 4,232,421 ### ### ### 1.6
2003-Dec-15 Mon 28.49 28.87 28.4 28.4 ### ### 2.0
2003-Dec-12 Fri ### 28.5 ### 28.4 76,344 ### ### ### 2.0
2003-Dec-11 Thu ### 28.5 ### ### 34.5 34.5 0.0
2003-Dec-10 Wed 29 ### ### ### 336,477 0 ### ### 0.0
2003-Dec-09 Tue 29 ### ### 28.79 109,353 0 32.0 32.0 ###
2003-Dec-08 Mon 29 ### 28.82 29 355,784 5,126,847 ### ### ###
2003-Dec-05 Fri 29.25 29.25 28.85 28.85 ### ### ###
2003-Dec-04 Thu ### ### 28.85 ### 71.9 71.9 0.0
2003-Dec-03 Wed ### ### 28.89 ### 363,653 ### 68.4 68.4 0.0
2003-Dec-02 Tue 29 ### 28.8 ### 563,523 ### 31.7 31.7 0.0
2003-Dec-01 Mon 28.55 ### 28.45 ### 236,856 3,369,276 ### ### 0.0
2003-Nov-28 Fri ### 28.7 ### 28.55 851,775 12,222,971 ### ### ###
2003-Nov-27 Thu ### 29.2 ### 28.77 386,644 ### ### ### 2.1
2003-Nov-26 Wed 29.5 29.5 ### 29 756,472 ### ### ### ###
2003-Nov-25 Tue ### 30.48 ### ### 316,356 ### 27.2 27.2 0.0
2003-Nov-24 Mon ### ### 29.77 29.77 ### ### ###
2003-Nov-21 Fri ### ### 29.8 ### 382,728 5,702,647 37.8 37.8 0.0
2003-Nov-20 Thu ### ### 29.85 29.85 ### ### 2.1
2003-Nov-19 Wed ### ### ### ### 32.6 32.6 0.0
2003-Nov-18 Tue 30.8 30.8 ### ### 25.7 25.7 0.0
2003-Nov-17 Mon ### ### 30.75 30.8 ### ### 2.2
2003-Nov-14 Fri 30.77 30.86 30.75 30.81 70.3 70.3 ###
2003-Nov-13 Thu ### ### 30.7 30.75 27.7 27.7 ###
2003-Nov-12 Wed 30.75 ### ### ### 291,786 0 ### ### 0.0
2003-Nov-11 Tue ### ### 30.58 30.75 ### ### ###
2003-Nov-10 Mon 30.81 ### 30.81 ### ### ### 0.0
2003-Nov-07 Fri 30.85 ### 30.75 30.82 ### ### ###
2003-Nov-06 Thu ### ### 30.81 30.81 31.4 31.4 ###
2003-Nov-05 Wed 30.85 ### 30.75 ### 78.6 78.6 0.0
2003-Nov-04 Tue 31.2 31.2 ### ### ### ### 0.0
2003-Nov-03 Mon 31.4 31.43 ### ### 307,251 4,828,449 ### ### 0.0
2003-Oct-31 Fri ### ### 31.45 31.5 251,558 3,955,749 35.7 35.7 2.3
2003-Oct-30 Thu 31.4 31.58 ### 31.5 ### ### 2.3
2003-Oct-29 Wed ### 31.75 ### 31.41 ### ### ###
2003-Oct-28 Tue ### ### 30.88 ### ### ### 0.0
2003-Oct-27 Mon ### 31.78 ### 31.2 41.3 41.3 2.2
2003-Oct-24 Fri ### ### ### 31.23 210,871 0 39.9 39.9 ###
2003-Oct-23 Thu 30.85 31.29 ### 31.29 459,385 7,187,078 ### ### ###
2003-Oct-22 Wed 30.2 ### ### 30.85 ### ### ###
2003-Oct-21 Tue ### 32.42 ### ### ### ### 0.0
2003-Oct-20 Mon ### ### 31.85 31.88 225,476 ### ### ### 2.3
2003-Oct-17 Fri 32.24 32.24 ### ### 113,655 ### ### ### 0.0
2003-Oct-16 Thu ### ### ### ### 275,876 0 ### ### 0.0
2003-Oct-15 Wed 32.4 32.47 ### 32.22 185,429 ### 34.4 34.4 ###
2003-Oct-14 Tue 32.75 32.8 32.48 32.48 308,278 ### 30.7 30.7 ###
2003-Oct-13 Mon ### ### 32.7 32.72 ### ### 2.3
2003-Oct-10 Fri ### 33.42 32.89 ### 279,049 ### 28.9 28.9 0.0
2003-Oct-09 Thu ### 33.48 ### 33.25 157,646 ### ### ### 2.4
2003-Oct-08 Wed ### ### ### ### ### ### 0.0
2003-Oct-07 Tue 32.75 33.28 32.75 ### 361,382 11,931,026 ### ### 0.0
2003-Oct-06 Mon ### 32.48 ### 32.48 127,357 2,068,277 ### ### ###
2003-Oct-03 Fri 32.22 ### ### ### ### ### 0.0
2003-Oct-02 Thu 31.5 32.5 31.5 32.2 84.5 84.5 ###
2003-Oct-01 Wed ### ### 31.45 31.89 78.4 78.4 2.3
2003-Sep-30 Tue 31.51 ### ### ### 212,821 0 ### ### 0.0
2003-Sep-29 Mon ### ### ### 31.5 190,576 0 25.4 25.4 2.3
2003-Sep-26 Fri ### ### 31.88 ### 129,245 ### ### ### 0.0
2003-Sep-25 Thu ### ### 31.78 ### ### ### 0.0
2003-Sep-24 Wed 32.2 32.75 ### ### 1,017,659 ### 67.1 67.1 0.0
2003-Sep-23 Tue 32.8 32.8 ### ### 18.5 18.5 0.0
2003-Sep-22 Mon ### ### 32.85 32.85 ### ### ###
2003-Sep-19 Fri 33.85 33.85 33.2 33.2 160,125 ### ### ### ###
2003-Sep-18 Thu ### ### ### 33.7 26.9 26.9 2.4
2003-Sep-17 Wed 34.2 34.2 33.79 33.85 219,780 7,471,421 ### ### 2.4
2003-Sep-16 Tue 33.7 ### ### ### ### ### 0.0
2003-Sep-15 Mon ### 33.7 33.51 33.7 189,373 6,363,879 73.8 73.8 2.4
2003-Sep-12 Fri 33.55 33.86 33.55 ### 108,872 ### 70.3 70.3 0.0
2003-Sep-11 Thu 33.84 33.84 33.5 33.55 ### ### ###
2003-Sep-10 Wed 33.7 ### 33.7 33.86 389,988 ### 71.8 71.8 2.4
2003-Sep-09 Tue 33.5 33.84 33.5 33.7 73.9 73.9 2.4
2003-Sep-08 Mon 33.44 33.44 ### ### 260,646 ### 31.4 31.4 0.0
2003-Sep-05 Fri ### 33.7 32.84 ### 250,382 ### ### ### 0.0
2003-Sep-04 Thu ### ### ### 32.85 624,058 0 21.4 21.4 ###
2003-Sep-03 Wed ### ### ### 33.41 323,686 0 73.2 73.2 ###
2003-Sep-02 Tue 32.5 32.8 ### 32.71 ### ### ###
2003-Sep-01 Mon ### ### ### 32.25 236,740 0 ### ### ###
2003-Aug-29 Fri ### 32.88 32.55 ### 469,147 15,348,144 68.6 68.6 0.0
2003-Aug-28 Thu ### ### 32.49 ### 377,652 6,134,956 ### ### 0.0
2003-Aug-27 Wed ### ### 32.59 32.59 26.3 26.3 2.3
2003-Aug-26 Tue 33.8 33.8 ### ### 25.7 25.7 0.0
2003-Aug-25 Mon ### ### 33.75 33.79 104,176 1,757,970 ### ### ###
2003-Aug-22 Fri ### ### ### ### 70.0 70.0 0.0
2003-Aug-21 Thu 34.2 34.5 ### ### 240,055 4,140,948 33.0 33.0 0.0
2003-Aug-20 Wed ### ### ### ### 16.0 16.0 0.0
2003-Aug-19 Tue ### 36.2 34.45 ### ### ### 0.0
2003-Aug-18 Mon 35.5 35.55 ### ### ### ### 0.0
2003-Aug-15 Fri 34.5 35.4 34.5 35.2 81.3 81.3 2.5
2003-Aug-14 Thu 35.4 ### ### 35.4 161,281 0 ### ### 2.5
2003-Aug-13 Wed 35.2 35.44 ### 35.4 184,881 ### 69.0 69.0 2.5
2003-Aug-12 Tue ### ### ### ### ### ### 0.0
2003-Aug-11 Mon ### ### ### ### 128,840 0 67.3 67.3 0.0
2003-Aug-08 Fri ### ### ### ### 128,183 0 25.7 25.7 0.0
2003-Aug-07 Thu ### ### ### ### ### ### 0.0
2003-Aug-06 Wed ### 33.44 ### 33.2 69.5 69.5 ###
2003-Aug-05 Tue 33.4 33.5 ### ### 30.9 30.9 0.0
2003-Aug-04 Mon 33.5 ### ### ### ### ### 0.0
2003-Aug-01 Fri ### 33.74 ### 33.55 171,155 2,887,384 ### ### ###
2003-Jul-31 Thu ### 33.75 30.8 33.74 96.7 96.7 2.4
2003-Jul-30 Wed ### ### ### 33.8 63,147 0 27.5 27.5 2.4
2003-Jul-29 Tue ### ### 33.83 ### ### ### 0.0
2003-Jul-28 Mon 34.25 34.25 ### ### ### ### 0.0
2003-Jul-25 Fri ### ### ### ### 209,387 0 ### ### 0.0
2003-Jul-24 Thu ### ### ### 34.25 74.4 74.4 ###
2003-Jul-23 Wed ### ### ### ### 87.5 87.5 0.0
2003-Jul-22 Tue ### ### ### ### ### ### 0.0
2003-Jul-21 Mon ### ### 33.7 33.7 25.2 25.2 2.4
2003-Jul-18 Fri 32.47 33.4 32.47 33.4 113,649 3,743,029 88.5 88.5 2.4
2003-Jul-17 Thu ### ### ### ### 22.9 22.9 0.0
2003-Jul-16 Wed ### ### ### ### ### ### 0.0
2003-Jul-15 Tue ### 33.24 ### ### 68.7 68.7 0.0
2003-Jul-14 Mon ### 33.8 ### 33.2 95,024 ### 82.1 82.1 ###
2003-Jul-11 Fri ### ### 32.4 ### ### ### 0.0
2003-Jul-10 Thu 33.5 ### ### ### 198,581 0 ### ### 0.0
2003-Jul-09 Wed 32.55 33.75 32.55 33.48 88.3 88.3 ###
2003-Jul-08 Tue 31.8 32.51 31.8 ### 185,485 5,964,270 83.8 83.8 0.0
2003-Jul-07 Mon ### ### 31.75 31.75 35,486 563,340 ### ### 2.3
2003-Jul-04 Fri ### ### ### 31.75 91,583 0 27.4 27.4 2.3
2003-Jul-03 Thu 32.2 ### 31.87 ### 137,372 2,189,022 25.1 25.1 0.0
2003-Jul-02 Wed ### 32.26 31.82 ### ### ### 0.0
2003-Jul-01 Tue 32.41 32.41 ### ### 24.9 24.9 0.0
2003-Jun-30 Mon 32.2 32.51 32.2 ### 116,386 ### ### ### 0.0
2003-Jun-27 Fri 31.7 ### 31.53 32.29 383,074 ### 81.6 81.6 ###
2003-Jun-26 Thu 31.44 31.44 ### ### 164,950 ### ### ### 0.0
2003-Jun-25 Wed 31.4 31.7 31.4 31.49 138,154 4,358,758 72.8 72.8 ###
2003-Jun-24 Tue 30.8 31.44 30.8 ### 148,724 ### ### ### 0.0
2003-Jun-23 Mon ### ### ### ### 11.5 11.5 0.0
2003-Jun-20 Fri ### ### ### 31.25 492,324 0 22.2 22.2 2.2
2003-Jun-19 Thu ### ### ### ### 478,545 0 20.9 20.9 0.0
2003-Jun-18 Wed 32.5 ### ### ### 23.0 23.0 0.0
2003-Jun-17 Tue 32.25 32.53 ### ### 471,848 ### ### ### 0.0
2003-Jun-16 Mon ### 31.85 ### 31.8 ### ### ###
2003-Jun-13 Fri ### 31.4 ### 31.4 277,158 4,351,380 ### ### 2.2
2003-Jun-12 Thu ### ### ### ### ### ### 0.0
2003-Jun-11 Wed 30.76 ### 30.76 ### 78.5 78.5 0.0
2003-Jun-10 Tue ### ### 30.7 30.76 291,922 ### ### ### 2.2
2003-Jun-06 Fri ### ### 30.7 ### 26.6 26.6 0.0
2003-Jun-05 Thu ### ### ### ### 358,184 0 ### ### 0.0
2003-Jun-04 Wed ### ### ### ### 307,781 0 21.7 21.7 0.0
2003-Jun-03 Tue ### 31.2 ### ### ### ### 0.0
2003-Jun-02 Mon ### 31.56 ### ### ### ### 0.0
2003-May-30 Fri ### 31.23 ### ### 91.1 91.1 0.0
2003-May-29 Thu ### 30.25 ### ### 343,254 ### 31.7 31.7 0.0
2003-May-28 Wed ### 30.4 29.85 ### 27.9 27.9 0.0
2003-May-27 Tue ### ### ### 30.25 32.1 32.1 ###
2003-May-26 Mon ### 30.8 ### ### 71.5 71.5 0.0
2003-May-23 Fri 31.48 31.48 ### ### 6.6 6.6 0.0
2003-May-22 Thu 31.78 31.79 ### 31.49 ### ### ###
2003-May-21 Wed ### ### ### 31.78 ### ### 2.3
2003-May-20 Tue 32.5 32.5 30.76 31.4 8.8 8.8 2.2
2003-May-19 Mon ### ### 32.58 32.58 71,884 ### 19.8 19.8 2.3
2003-May-16 Fri 32.8 ### 32.75 ### 75.7 75.7 0.0
2003-May-15 Thu 32.84 ### ### 32.82 33.6 33.6 2.3
2003-May-14 Wed ### ### 32.8 32.85 135,685 ### 23.8 23.8 ###
2003-May-13 Tue ### ### ### ### ### ### 0.0
2003-May-12 Mon 33.4 ### 33.4 ### 59,549 ### 83.4 83.4 0.0
2003-May-09 Fri ### 33.48 ### 33.44 38,979 ### 68.1 68.1 2.4
2003-May-08 Thu 33.75 33.75 ### 33.47 83,684 ### ### ### ###
2003-May-07 Wed 33.25 33.8 33.24 33.8 82.5 82.5 2.4
2003-May-06 Tue ### ### ### 32.82 188,782 0 77.0 77.0 2.3
2003-May-05 Mon 32.5 ### 32.5 32.5 71.2 71.2 ###
2003-May-02 Fri 33.2 33.2 32.4 32.4 ### ### 2.3
2003-May-01 Thu ### ### ### 32.82 324,088 0 ### ### 2.3
2003-Apr-30 Wed ### 34.22 33.59 33.86 27.6 27.6 2.4
2003-Apr-29 Tue 33.8 34.49 33.8 33.81 72.5 72.5 ###
2003-Apr-28 Mon 34.5 34.5 33.8 33.8 ### ### 2.4
2003-Apr-24 Thu 34.58 34.85 34.58 ### 56,743 ### 72.4 72.4 0.0
2003-Apr-23 Wed 34.5 34.7 34.25 34.49 ### ### ###
2003-Apr-22 Tue ### 34.4 ### ### 69,051 1,187,677 ### ### 0.0
2003-Apr-17 Thu 34.78 34.78 ### ### ### ### 0.0
2003-Apr-16 Wed ### ### ### 34.8 318,859 0 ### ### 2.5
2003-Apr-15 Tue ### ### ### ### 122,552 0 ### ### 0.0
2003-Apr-14 Mon 34.75 ### 33.8 33.81 ### ### ###
2003-Apr-11 Fri ### ### 34.57 34.75 44,072 761,784 ### ### 2.5
2003-Apr-10 Thu 34.2 ### 34.2 34.72 ### ### 2.5
2003-Apr-09 Wed ### 34.5 ### 34.26 ### ### 2.4
2003-Apr-08 Tue 35.2 35.21 34.5 34.5 13.7 13.7 2.5
2003-Apr-07 Mon ### 35.5 ### 35.2 ### ### 2.5
2003-Apr-04 Fri 34.21 ### ### 34.55 ### ### 2.5
2003-Apr-03 Thu 33.27 ### 33.27 ### 238,520 3,967,780 89.2 89.2 0.0
2003-Apr-02 Wed 33.21 ### ### 33.2 195,753 0 35.4 35.4 ###
2003-Apr-01 Tue ### 33.59 ### 33.2 ### ### ###
2003-Mar-31 Mon 32.82 ### ### ### ### ### 0.0
2003-Mar-28 Fri ### 33.25 32.5 ### 371,178 12,202,476 25.5 25.5 0.0
2003-Mar-27 Thu 32.41 ### ### ### ### ### 0.0
2003-Mar-26 Wed ### ### 32.21 32.42 88,187 1,420,251 ### ### 2.3
2003-Mar-25 Tue 32.2 ### ### ### 635,722 0 80.4 80.4 0.0
2003-Mar-24 Mon ### ### ### ### 176,175 0 21.5 21.5 0.0
2003-Mar-21 Fri 32.4 ### ### ### 73,921 0 ### ### 0.0
2003-Mar-20 Thu ### ### 32.21 32.21 166,821 2,686,652 ### ### ###
2003-Mar-19 Wed 32.7 33.25 32.7 32.75 256,875 8,470,453 ### ### ###
2003-Mar-18 Tue 32.57 32.77 32.22 ### ### ### 0.0
2003-Mar-17 Mon 31.7 31.8 31.4 31.8 251,787 ### ### ### ###
2003-Mar-14 Fri ### ### 31.76 31.8 108,176 ### 26.0 26.0 ###
2003-Mar-13 Thu 31.47 31.47 ### 31.21 160,677 2,528,252 ### ### ###
2003-Mar-12 Wed ### ### 31.5 31.75 ### ### 2.3
2003-Mar-11 Tue ### 32.2 31.2 ### 163,674 ### 82.6 82.6 0.0
2003-Mar-10 Mon ### 32.74 ### ### ### ### 0.0
2003-Mar-07 Fri ### ### 32.4 32.5 35.5 35.5 ###
2003-Mar-06 Thu 33.2 33.2 32.5 32.8 ### ### 2.3
2003-Mar-05 Wed ### ### 32.55 ### ### ### 0.0
2003-Mar-04 Tue 33.4 33.59 ### ### 201,685 ### ### ### 0.0
2003-Mar-03 Mon ### 33.49 32.75 33.41 282,355 ### ### ### ###
2003-Feb-28 Fri 33.25 ### 32.82 ### 301,775 4,952,127 32.2 32.2 0.0
2003-Feb-27 Thu ### 33.41 ### 33.2 80.2 80.2 ###
2003-Feb-26 Wed ### 33.5 32.5 ### ### ### 0.0
2003-Feb-25 Tue ### ### ### ### 273,740 0 ### ### 0.0
2003-Feb-24 Mon ### 33.2 32.25 ### 227,141 7,433,189 73.3 73.3 0.0
2003-Feb-21 Fri 33.2 ### 32.7 ### 408,729 ### ### ### 0.0
2003-Feb-20 Thu ### 34.24 ### ### 15.4 15.4 0.0
2003-Feb-19 Wed ### ### 33.8 ### 464,125 ### 14.6 14.6 0.0
2003-Feb-18 Tue 35.75 ### 33.76 ### ### ### 0.0
2003-Feb-17 Mon ### 36.7 35.45 35.81 28.5 28.5 2.6
2003-Feb-14 Fri 36.49 ### 35.78 ### ### ### 0.0
2003-Feb-13 Thu 37.2 37.2 ### 36.55 24.7 24.7 ###
2003-Feb-12 Wed 37.45 37.5 36.8 ### 231,220 8,589,823 29.6 29.6 0.0
2003-Feb-11 Tue ### ### 37.2 37.47 326,952 ### 28.5 28.5 ###
2003-Feb-10 Mon 37.45 ### 37.43 ### 88.0 88.0 0.0
2003-Feb-07 Fri 37.2 ### 37.2 37.42 261,325 4,860,645 ### ### 2.7
2003-Feb-06 Thu 37.5 37.85 37.2 ### ### ### 0.0
2003-Feb-05 Wed ### ### ### 37.59 75,054 0 86.6 86.6 2.7
2003-Feb-04 Tue 38.25 ### 37.5 37.5 112,873 ### 16.8 16.8 2.7
2003-Feb-03 Mon 37.21 38.2 37.21 ### 91.4 91.4 0.0
2003-Jan-31 Fri 37.5 ### 36.5 ### 106,476 1,943,187 18.5 18.5 0.0
2003-Jan-30 Thu 37.5 38.25 37.5 37.5 55,947 ### 71.2 71.2 2.7
2003-Jan-29 Wed ### ### ### 37.4 82,243 0 ### ### ###
2003-Jan-28 Tue ### ### ### 37.29 ### ### ###
2003-Jan-24 Fri ### 38.55 38.22 ### 73.9 73.9 0.0
2003-Jan-23 Thu 38.25 38.4 ### 38.4 ### ### 2.7
2003-Jan-22 Wed ### 38.44 ### 38.25 110,140 ### 34.6 34.6 2.7
2003-Jan-21 Tue 38.81 38.81 38.2 38.49 124,176 ### 27.6 27.6 ###
2003-Jan-20 Mon ### 39.2 ### ### 57,185 1,120,826 23.9 23.9 0.0
2003-Jan-17 Fri ### ### ### ### 122,356 0 ### ### 0.0
2003-Jan-16 Thu ### 39.2 38.8 ### ### ### 0.0
2003-Jan-15 Wed 39.45 39.45 ### ### ### ### 0.0
2003-Jan-14 Tue 38.5 ### 38.5 ### 62,020 1,193,885 82.8 82.8 0.0
2003-Jan-13 Mon 38.81 ### 38.5 38.5 21.2 21.2 2.8
2003-Jan-10 Fri ### ### 38.53 38.8 146,584 2,823,940 30.0 30.0 ###
2003-Jan-09 Thu ### ### 38.85 ### 185,074 ### 69.6 69.6 0.0
2003-Jan-08 Wed 39.52 39.7 39.2 39.2 ### ### 2.8
2003-Jan-07 Tue ### 39.8 ### ### 169,577 3,374,582 ### ### 0.0
2003-Jan-06 Mon ### 39.59 38.8 ### 211,920 ### ### ### 0.0
2003-Jan-03 Fri ### 39.21 38.21 ### 55,348 2,142,521 24.9 24.9 0.0
2003-Jan-02 Thu 38.8 ### ### ### 19,647 0 ### ### 0.0
2002-Dec-31 Tue 38.89 39.4 38.89 ### ### ### 0.0
2002-Dec-30 Mon 38.73 ### ### 38.88 ### ### 2.8
2002-Dec-27 Fri 38.5 ### 38.5 38.78 28,027 ### 76.4 76.4 2.8
2002-Dec-24 Tue ### ### ### ### 23,882 0 87.1 87.1 0.0
2002-Dec-23 Mon 37.7 ### 37.7 38.2 ### ### 2.7
2002-Dec-20 Fri 37.4 37.59 ### 37.48 164,025 3,082,849 67.6 67.6 2.7
2002-Dec-19 Thu 37.2 37.8 ### 37.4 70.6 70.6 ###
2002-Dec-18 Wed ### ### ### ### 212,326 0 ### ### 0.0
2002-Dec-17 Tue 36.56 ### ### 36.23 24.3 24.3 2.6
2002-Dec-16 Mon ### 36.59 ### 36.41 84.1 84.1 ###
2002-Dec-13 Fri 35.87 36.25 35.4 ### 279,629 ### 74.3 74.3 0.0
2002-Dec-12 Thu ### ### ### 36.25 170,351 0 ### ### ###
2002-Dec-11 Wed 36.7 ### 36.5 ### 281,145 ### 37.4 37.4 0.0
2002-Dec-10 Tue 37.5 37.5 36.5 36.5 283,683 10,496,271 12.8 12.8 2.6
2002-Dec-09 Mon 38.45 ### ### ### 105,184 0 24.0 24.0 0.0
2002-Dec-06 Fri ### 38.5 37.8 ### 105,085 ### 76.0 76.0 0.0
2002-Dec-05 Thu ### 38.2 ### ### ### ### 0.0
2002-Dec-04 Wed ### ### 36.75 ### ### ### 0.0
2002-Dec-03 Tue 38.5 38.5 37.46 37.5 14.8 14.8 2.7
2002-Dec-02 Mon 37.55 ### 37.4 ### ### ### 0.0
2002-Nov-29 Fri 37.2 37.5 ### 37.5 ### ### 2.7
2002-Nov-28 Thu ### 37.22 ### ### 83,482 ### 28.7 28.7 0.0
2002-Nov-27 Wed 36.8 37.2 ### ### 147,488 2,743,276 ### ### 0.0
2002-Nov-26 Tue ### ### ### ### 190,084 0 ### ### 0.0
2002-Nov-25 Mon ### 37.5 ### ### ### ### 0.0
2002-Nov-22 Fri 36.5 36.8 36.46 ### 72.8 72.8 0.0
2002-Nov-21 Thu ### ### 34.81 ### 387,576 ### 89.1 89.1 0.0
2002-Nov-20 Wed ### ### ### ### ### ### 0.0
2002-Nov-19 Tue ### ### 34.75 ### 81.0 81.0 0.0
2002-Nov-18 Mon ### ### 34.5 ### 84.3 84.3 0.0
2002-Nov-15 Fri 33.77 34.79 33.77 34.79 90.0 90.0 2.5
2002-Nov-14 Thu ### ### 33.5 33.5 29.1 29.1 2.4
2002-Nov-13 Wed ### 33.74 ### 33.4 ### ### 2.4
2002-Nov-12 Tue 34.25 34.25 34.25 34.25 0 ###
2002-Nov-11 Mon 35.22 35.22 ### 34.25 113,157 ### 16.6 16.6 ###
2002-Nov-08 Fri 35.8 ### ### 35.26 ### ### 2.5
2002-Nov-07 Thu 35.55 ### 35.55 35.86 135,545 ### 82.5 82.5 ###
2002-Nov-06 Wed ### 35.75 35.29 35.5 81.8 81.8 2.5
2002-Nov-05 Tue 35.7 35.73 ### 35.2 16.9 16.9 2.5
2002-Nov-04 Mon ### ### ### ### 65,270 0 ### ### 0.0
2002-Nov-01 Fri ### ### 33.8 ### ### ### 0.0
2002-Oct-31 Thu 34.2 34.5 33.71 33.72 ### ### 2.4
2002-Oct-30 Wed ### ### 33.25 34.2 ### ### 2.4
2002-Oct-29 Tue 35.79 35.79 34.51 ### 13.7 13.7 0.0
2002-Oct-28 Mon ### 35.85 ### 35.85 88.6 88.6 ###
2002-Oct-25 Fri ### ### 34.54 ### 73.2 73.2 0.0
2002-Oct-24 Thu ### ### 34.52 ### 341,345 ### ### ### 0.0
2002-Oct-23 Wed ### 36.75 34.75 35.21 779,620 ### 70.6 70.6 ###
2002-Oct-22 Tue ### ### ### ### 341,179 0 98.6 98.6 0.0
2002-Oct-21 Mon ### 30.2 ### ### 218,529 3,299,787 34.1 34.1 0.0
2002-Oct-18 Fri 31.25 31.25 ### ### 10.0 10.0 0.0
2002-Oct-17 Thu ### ### 31.2 31.2 377,186 ### ### ### 2.2
2002-Oct-16 Wed 32.25 ### 32.25 32.45 75.9 75.9 2.3
2002-Oct-15 Tue ### 32.2 ### 31.75 ### ### 2.3
2002-Oct-14 Mon ### 31.8 ### 31.7 82.8 82.8 2.3
2002-Oct-11 Fri ### ### 30.77 ### 29.8 29.8 0.0
2002-Oct-10 Thu ### 31.2 30.7 30.85 354,523 10,972,486 ### ### ###
2002-Oct-09 Wed 31.7 31.7 30.71 31.22 144,629 4,513,147 26.1 26.1 2.2
2002-Oct-08 Tue 32.5 32.75 ### ### 13.1 13.1 0.0
2002-Oct-07 Mon ### ### 32.42 32.76 87.2 87.2 ###
2002-Oct-04 Fri ### 33.2 ### ### 228,941 3,800,420 ### ### 0.0
2002-Oct-03 Thu ### ### 33.44 33.8 129,627 ### ### ### 2.4
2002-Oct-02 Wed ### 34.59 ### ### ### ### 0.0
2002-Oct-01 Tue ### 34.2 ### ### 28.0 28.0 0.0
2002-Sep-30 Mon 33.75 ### 33.49 ### ### ### 0.0
2002-Sep-27 Fri 34.51 ### ### ### ### ### 0.0
2002-Sep-26 Thu 34.5 ### ### 34.21 120,976 0 ### ### ###
2002-Sep-25 Wed 33.4 33.83 33.4 33.7 100,157 3,366,777 87.2 87.2 2.4
2002-Sep-24 Tue 33.54 33.8 ### 33.8 110,059 ### 87.7 87.7 2.4
2002-Sep-23 Mon 34.47 34.47 33.76 33.77 153,458 ### ### ### 2.4
2002-Sep-20 Fri 34.55 ### ### 34.81 160,754 0 ### ### ###
2002-Sep-19 Thu 36.5 36.5 35.2 35.2 9.2 9.2 2.5
2002-Sep-18 Wed 37.28 37.28 36.5 36.79 229,082 ### 20.6 20.6 2.6
2002-Sep-17 Tue 37.5 37.8 ### 37.28 256,047 4,839,288 26.9 26.9 2.7
2002-Sep-16 Mon ### ### ### 37.45 83.0 83.0 2.7
2002-Sep-13 Fri ### ### ### ### 71.0 71.0 0.0
2002-Sep-12 Thu 35.7 ### ### 36.8 ### ### 2.6
2002-Sep-11 Wed ### ### ### 35.77 322,257 0 8.5 8.5 2.6
2002-Sep-10 Tue 37.8 37.8 ### ### 20.0 20.0 0.0
2002-Sep-09 Mon 37.8 ### ### ### 167,457 0 ### ### 0.0
2002-Sep-06 Fri ### 38.2 ### ### 359,125 6,859,287 ### ### 0.0
2002-Sep-05 Thu 38.87 38.89 ### ### ### ### 0.0
2002-Sep-04 Wed ### ### 37.59 ### 106,223 ### 86.0 86.0 0.0
2002-Sep-03 Tue ### 38.8 ### 38.26 167,072 ### ### ### 2.7
2002-Sep-02 Mon 38.7 38.7 38.7 38.7 0 2.8
2002-Aug-30 Fri ### 38.7 ### 38.7 80.4 80.4 2.8
2002-Aug-29 Thu 38.5 38.5 ### ### 115,646 2,226,185 27.5 27.5 0.0
2002-Aug-28 Wed 38.85 ### ### ### 74.2 74.2 0.0
2002-Aug-27 Tue ### 39.2 ### ### 87,540 1,715,784 32.2 32.2 0.0
2002-Aug-26 Mon ### 38.89 ### 38.75 84.4 84.4 2.8
2002-Aug-23 Fri 38.49 38.49 37.5 ### 77,345 2,938,723 ### ### 0.0
2002-Aug-22 Thu 39.49 39.49 38.2 ### 15.3 15.3 0.0
2002-Aug-21 Wed ### ### 38.45 38.51 29.7 29.7 ###
2002-Aug-20 Tue 38.22 38.75 37.7 ### ### ### 0.0
2002-Aug-19 Mon 37.2 ### 37.2 37.51 ### ### ###
2002-Aug-16 Fri 36.8 ### 36.74 ### 20,580 378,054 68.6 68.6 0.0
2002-Aug-15 Thu 36.81 37.2 36.5 ### 235,240 ### ### ### 0.0
2002-Aug-14 Wed ### 36.26 35.2 36.26 251,725 ### ### ### 2.6
2002-Aug-13 Tue ### 36.87 ### 36.24 ### ### 2.6
2002-Aug-12 Mon ### ### ### ### 27,026 0 ### ### 0.0
2002-Aug-09 Fri 36.5 ### 36.5 ### 87,473 1,596,382 ### ### 0.0
2002-Aug-08 Thu ### ### ### 36.44 120,075 0 15.0 15.0 2.6
2002-Aug-07 Wed ### ### ### ### 181,822 0 84.9 84.9 0.0
2002-Aug-06 Tue ### ### ### 35.5 343,456 0 ### ### 2.5
2002-Aug-05 Mon ### ### 36.21 36.5 55,072 997,078 24.9 24.9 2.6
2002-Aug-02 Fri ### 37.2 36.5 ### ### ### 0.0
2002-Aug-01 Thu 37.5 37.5 ### ### 18.4 18.4 0.0
2002-Jul-31 Wed 36.2 38.7 35.55 37.48 1,160,840 43,096,185 ### ### 2.7
2002-Jul-30 Tue ### ### 32.2 33.4 701,378 11,292,185 77.6 77.6 2.4
2002-Jul-29 Mon ### 30.49 28.54 29.2 780,829 ### ### ### 2.1
2002-Jul-26 Fri 27.4 31.2 27 29.8 1,463,550 ### 97.9 97.9 2.1
2002-Jul-25 Thu 33.5 ### 33.5 ### 71.4 71.4 0.0
2002-Jul-24 Wed 32.7 ### 32.7 ### ### ### 0.0
2002-Jul-23 Tue ### ### ### 32.7 218,970 0 25.8 25.8 2.3
2002-Jul-22 Mon ### 33.49 ### ### 219,958 ### 98.1 98.1 0.0
2002-Jul-19 Fri ### ### ### 31.75 300,974 0 11.1 11.1 2.3
2002-Jul-18 Thu 33.5 33.55 32.79 32.79 ### ### 2.3
2002-Jul-17 Wed 34.45 34.45 ### 33.55 232,540 ### ### ### ###
2002-Jul-16 Tue 34.4 ### ### 34.4 ### ### 2.5
2002-Jul-15 Mon ### ### 34.24 34.5 20.4 20.4 2.5
2002-Jul-12 Fri ### 35.5 ### ### 74.2 74.2 0.0
2002-Jul-11 Thu ### ### 34.8 ### ### ### 0.0
2002-Jul-10 Wed ### ### ### ### ### ### 0.0
2002-Jul-09 Tue ### ### ### ### ### ### 0.0
2002-Jul-08 Mon ### ### 35.74 36.5 150,422 2,688,041 ### ### 2.6
2002-Jul-05 Fri ### 35.8 ### 35.8 ### ### 2.6
2002-Jul-04 Thu 34.4 35.2 34.4 35.2 148,749 ### ### ### 2.5
2002-Jul-03 Wed ### ### ### ### ### ### 0.0
2002-Jul-02 Tue ### ### 33.29 ### 7.1 7.1 0.0
2002-Jul-01 Mon ### 34.2 33.5 34.2 ### ### 2.4
2002-Jun-28 Fri ### ### ### ### 355,683 0 ### ### 0.0
2002-Jun-27 Thu ### 33.7 ### ### 113,176 ### 73.0 73.0 0.0
2002-Jun-26 Wed ### ### ### ### 162,249 0 ### ### 0.0
2002-Jun-25 Tue 34.25 ### 33.8 33.86 136,981 2,314,978 ### ### 2.4
2002-Jun-24 Mon ### ### ### ### ### ### 0.0
2002-Jun-21 Fri 33.5 ### 33.5 ### 90,870 1,522,072 83.1 83.1 0.0
2002-Jun-20 Thu ### ### 33.5 33.52 210,328 ### ### ### 2.4
2002-Jun-19 Wed 34.5 ### ### ### 84,881 0 ### ### 0.0
2002-Jun-18 Tue ### 34.7 ### 34.47 ### ### 2.5
2002-Jun-17 Mon ### ### 33.86 ### 196,343 3,324,086 18.5 18.5 0.0
2002-Jun-14 Fri ### 35.25 ### ### 35.2 35.2 0.0
2002-Jun-13 Thu ### 35.58 ### ### 107,454 ### 75.8 75.8 0.0
2002-Jun-12 Wed 35.2 35.26 34.76 ### 177,889 ### 34.8 34.8 0.0
2002-Jun-11 Tue 35.85 ### 34.79 35.2 ### ### 2.5
2002-Jun-07 Fri ### ### 35.44 ### 74.4 74.4 0.0
2002-Jun-06 Thu ### 36.51 ### 35.8 ### ### 2.6
2002-Jun-05 Wed 35.5 36.2 35.45 35.7 ### ### 2.6
2002-Jun-04 Tue 37.84 37.84 ### ### ### ### 0.0
2002-Jun-03 Mon ### 38.78 ### ### 144,472 ### 73.1 73.1 0.0
2002-May-31 Fri ### ### 37.8 ### 68.4 68.4 0.0
2002-May-30 Thu ### 38.7 ### ### 355,972 6,888,058 ### ### 0.0
2002-May-29 Wed 36.81 ### 36.81 37.89 ### ### ###
2002-May-28 Tue ### ### ### ### 85.3 85.3 0.0
2002-May-27 Mon 35.4 ### 35.2 ### 52,578 925,372 76.1 76.1 0.0
2002-May-24 Fri ### 35.51 ### ### ### ### 0.0
2002-May-23 Thu 34.21 ### 34.21 34.75 85.2 85.2 2.5
2002-May-22 Wed ### ### ### ### ### ### 0.0
2002-May-21 Tue ### ### ### 33.4 86.0 86.0 2.4
2002-May-20 Mon ### ### 32.45 32.56 ### ### 2.3
2002-May-17 Fri ### ### ### ### 465,143 0 22.5 22.5 0.0
2002-May-16 Thu 33.47 34.8 33.45 ### 669,248 22,838,088 86.0 86.0 0.0
2002-May-15 Wed 33.2 33.79 32.7 33.4 72.6 72.6 2.4
2002-May-14 Tue ### ### 32.5 ### 145,879 ### 12.8 12.8 0.0
2002-May-13 Mon ### ### 33.25 33.77 ### ### 2.4
2002-May-10 Fri ### 35.25 ### ### ### ### 0.0
2002-May-09 Thu 35.25 35.7 ### ### 148,777 ### 40.2 40.2 0.0
2002-May-08 Wed ### 35.7 ### 34.7 128,051 ### ### ### 2.5
2002-May-07 Tue ### ### ### ### ### ### 0.0
2002-May-06 Mon ### 38.45 36.25 ### 424,842 15,867,848 75.1 75.1 0.0
2002-May-03 Fri 39.25 39.25 ### ### 5.0 5.0 0.0
2002-May-02 Thu 38.7 39.25 38.7 ### 33,621 1,310,378 ### ### 0.0
2002-May-01 Wed ### ### ### ### 63,056 0 ### ### 0.0
2002-Apr-30 Tue 38.88 38.88 ### 38.52 169,974 ### ### ### ###
2002-Apr-29 Mon ### ### 38.8 ### ### ### 0.0
2002-Apr-26 Fri 39.25 39.25 ### ### 125,483 ### 26.7 26.7 0.0
2002-Apr-24 Wed 40.7 40.8 ### 39.25 205,657 ### ### ### ###
2002-Apr-23 Tue 40.79 41 40.75 ### 72,474 2,962,374 ### ### 0.0
2002-Apr-22 Mon 41 ### 40.74 40.77 31.4 31.4 2.9
2002-Apr-19 Fri 41.25 ### 40.7 41 113,343 ### ### ### 2.9
2002-Apr-18 Thu ### ### ### ### 7.7 7.7 0.0
2002-Apr-17 Wed 43.25 43.26 ### ### 64,929 ### 25.5 25.5 0.0
2002-Apr-16 Tue 42.2 43 ### 43 85.2 85.2 ###
2002-Apr-15 Mon ### ### ### ### 86.4 86.4 0.0
2002-Apr-12 Fri 41.28 ### ### ### 46,079 0 71.5 71.5 0.0
2002-Apr-11 Thu 41 ### 41 41.28 41,740 855,670 ### ### 2.9
2002-Apr-10 Wed ### 40.88 40.5 40.7 ### ### 2.9
2002-Apr-09 Tue ### ### ### ### 80.0 80.0 0.0
2002-Apr-08 Mon 40.4 40.7 ### 40.2 37,941 ### 34.8 34.8 ###
2002-Apr-05 Fri 41 41 40.26 ### 131,922 ### ### ### 0.0
2002-Apr-04 Thu ### ### 41.29 ### ### ### 0.0
2002-Apr-03 Wed 42.41 42.8 ### 42.2 85,188 1,823,023 32.0 32.0 3.0
2002-Apr-02 Tue ### 43.4 42.5 42.5 40,676 ### 34.7 34.7 3.0
2002-Mar-28 Thu ### 43 ### ### 234,423 ### 82.2 82.2 0.0
2002-Mar-27 Wed ### 42.53 41.5 ### 147,924 6,215,026 ### ### 0.0
2002-Mar-26 Tue 43.81 ### 42 ### 223,423 4,691,883 11.1 11.1 0.0
2002-Mar-25 Mon ### ### ### ### ### ### 0.0
2002-Mar-22 Fri ### 43.2 ### ### 116,978 2,526,724 75.6 75.6 0.0
2002-Mar-21 Thu ### ### 41.52 42.55 ### ### ###
2002-Mar-20 Wed 43 43.45 ### ### 193,889 ### ### ### 0.0
2002-Mar-19 Tue ### 42.75 ### ### 85,789 ### ### ### 0.0
2002-Mar-18 Mon ### ### ### 41.81 87.0 87.0 ###
2002-Mar-15 Fri 40.4 41.5 40.4 ### 83.1 83.1 0.0
2002-Mar-14 Thu 39.43 40.2 39.43 40 277,583 ### 81.9 81.9 2.9
2002-Mar-13 Wed 39.2 39.5 ### 39.428 192,054 ### 76.3 76.3 ###
2002-Mar-12 Tue ### 39.44 ### ### 85.6 85.6 0.0
2002-Mar-11 Mon 38.28 38.28 ### ### 30.6 30.6 0.0
2002-Mar-08 Fri 38.757 38.757 37.45 ### 220,876 8,416,148 ### ### 0.0
2002-Mar-07 Thu ### 38.5 ### ### 83.5 83.5 0.0
2002-Mar-06 Wed ### ### ### ### 207,177 0 17.7 17.7 0.0
2002-Mar-05 Tue 38.5 38.75 ### 37.75 326,771 6,331,188 ### ### ###
2002-Mar-04 Mon 38.58 ### ### ### 170,074 0 32.8 32.8 0.0
2002-Mar-01 Fri 37.8 ### 37.8 ### ### ### 0.0
2002-Feb-28 Thu 37.5 ### ### 37.743 238,783 0 ### ### 2.7
2002-Feb-27 Wed 38.8 38.85 37.24 ### 13.1 13.1 0.0
2002-Feb-26 Tue 39.5 ### ### ### 191,226 0 27.3 27.3 0.0
2002-Feb-25 Mon ### ### 39.5 39.5 ### ### ###
2002-Feb-22 Fri ### ### ### ### 143,850 0 33.7 33.7 0.0
2002-Feb-21 Thu ### 40.7 ### 40.029 32.6 32.6 ###
2002-Feb-20 Wed 40.8 40.8 39.75 ### 23.9 23.9 0.0
2002-Feb-19 Tue ### ### 40.8 40.8 18.0 18.0 2.9
2002-Feb-18 Mon 43 43.5 41.41 ### 13.8 13.8 0.0
2002-Feb-15 Fri 39.172 42.85 ### 42.5 860,986 18,446,625 ### ### 3.0
2002-Feb-14 Thu 39.2 ### 38.25 ### ### ### 0.0
2002-Feb-13 Wed 39.952 39.952 39.25 39.4 21.5 21.5 2.8
2002-Feb-12 Tue 40.7 40.7 ### 39.974 222,226 ### ### ### 2.9
2002-Feb-11 Mon 40.7 41 ### 40.7 67.6 67.6 2.9
2002-Feb-08 Fri 40.5 41 40.5 40.7 282,980 ### ### ### 2.9
2002-Feb-07 Thu ### 40.5 ### 40.5 87.9 87.9 2.9
2002-Feb-06 Wed 40.574 40.574 ### ### 16.5 16.5 0.0
2002-Feb-05 Tue 41.358 41.358 40.2 ### 139,688 ### 18.5 18.5 0.0
2002-Feb-04 Mon 42.076 ### 41.45 41.45 127,482 ### ### ### ###
2002-Feb-01 Fri 42.885 42.885 ### 42.076 ### ### 3.0
2002-Jan-31 Thu 41 ### 41 42.4 ### ### 3.0
2002-Jan-30 Wed 41.2 41.2 ### ### 186,084 ### ### ### 0.0
2002-Jan-29 Tue 41 41.89 ### ### 171,781 3,597,953 ### ### 0.0
2002-Jan-28 Mon 41 41 41 41 0 2.9
2002-Jan-25 Fri ### ### 40.4 41 548,072 11,071,054 25.7 25.7 2.9
2002-Jan-24 Thu ### ### 40.81 41.4 18.1 18.1 3.0
2002-Jan-23 Wed ### 43.2 41.7 ### 298,874 ### 15.9 15.9 0.0
2002-Jan-22 Tue 43.8 ### ### ### 19.5 19.5 0.0
2002-Jan-21 Mon 43.4 ### 43.4 ### 90,648 ### ### ### 0.0
2002-Jan-18 Fri ### ### ### 43.44 ### ### 3.1
2002-Jan-17 Thu 42.87 43.8 42.85 ### 226,380 ### 85.1 85.1 0.0
2002-Jan-16 Wed 42.75 ### 42.75 43 ### ### ###
2002-Jan-15 Tue ### 43 ### 42.7 120,249 2,585,353 ### ### ###
2002-Jan-14 Mon 43.145 ### ### ### 211,171 0 ### ### 0.0
2002-Jan-11 Fri ### ### 43 ### ### ### 0.0
2002-Jan-10 Thu ### ### 44.2 ### 200,474 4,430,475 20.0 20.0 0.0
2002-Jan-09 Wed ### 45.4 ### ### 90,044 ### ### ### 0.0
2002-Jan-08 Tue 44.2 44.48 44 44.4 71.6 71.6 ###
2002-Jan-07 Mon ### ### 44.2 44.481 69,181 ### 16.0 16.0 3.2
2002-Jan-04 Fri 45.551 45.56 ### 45.342 ### ### 3.2
2002-Jan-03 Thu 45.75 45.8 45.49 ### 31.8 31.8 0.0
2002-Jan-02 Wed 45.57 45.77 45.47 ### ### ### 0.0
2001-Dec-31 Mon 45.7 45.7 45 45.5 73,773 ### 27.9 27.9 3.3
2001-Dec-28 Fri 46 ### 45.5 45.7 19.0 19.0 3.3
2001-Dec-27 Thu 45.8 46 45.7 46 ### ### 3.3
2001-Dec-24 Mon ### ### 44.86 ### 48,222 ### 83.1 83.1 0.0
2001-Dec-21 Fri 44 44.8 43.75 44.8 1,201,422 53,192,959 82.9 82.9 3.2
2001-Dec-20 Thu ### 44.24 43.75 44 180,083 7,922,751 ### ### 3.1
2001-Dec-19 Wed 44.5 44.5 42.7 43.72 19.6 19.6 3.1
2001-Dec-18 Tue ### 44.7 43.8 44 ### ### 3.1
2001-Dec-17 Mon ### 44.7 ### 44.245 83.9 83.9 ###
2001-Dec-14 Fri 42.79 ### 42.58 43.5 226,656 ### ### ### 3.1
2001-Dec-13 Thu 43.5 43.5 ### 42.982 ### ### ###
2001-Dec-12 Wed 45 45 43.5 43.57 ### ### 3.1
2001-Dec-11 Tue 45.5 45.5 44.55 44.7 ### ### 3.2
2001-Dec-10 Mon 46.5 46.5 ### 45.5 192,287 4,470,672 14.2 14.2 3.3
2001-Dec-07 Fri 47.5 ### 46.4 46.83 ### ### 3.3
2001-Dec-06 Thu ### ### 47.25 ### 262,841 ### 76.0 76.0 0.0
2001-Dec-05 Wed ### 47.4 ### ### 347,826 8,243,476 91.8 91.8 0.0
2001-Dec-04 Tue ### 45.2 ### 45 242,740 5,485,924 80.7 80.7 3.2
2001-Dec-03 Mon 45 ### ### ### 34.3 34.3 0.0
2001-Nov-30 Fri ### 45.5 ### 45 362,953 8,257,180 30.4 30.4 3.2
2001-Nov-29 Thu 44.971 ### 44.8 ### 173,787 3,892,828 69.7 69.7 0.0
2001-Nov-28 Wed ### 45.5 44.85 ### 240,888 ### ### ### 0.0
2001-Nov-27 Tue 46 46.27 ### ### 161,774 3,742,641 25.3 25.3 0.0
2001-Nov-26 Mon ### 47.4 46 46 ### ### 3.3
2001-Nov-23 Fri 47.2 ### 47.2 ### ### ### 0.0
2001-Nov-22 Thu ### 47.28 46.5 47 ### ### 3.4
2001-Nov-21 Wed 46.241 47 ### ### 75.7 75.7 0.0
2001-Nov-20 Tue 47.784 47.8 46 ### 362,377 16,995,481 12.1 12.1 0.0
2001-Nov-19 Mon ### 49.4 ### ### 83,246 2,056,176 18.2 18.2 0.0
2001-Nov-16 Fri 49.2 49.2 ### ### 57,670 1,418,682 ### ### 0.0
2001-Nov-15 Thu ### 50 49 49.2 79,988 ### 22.4 22.4 3.5
2001-Nov-14 Wed ### ### ### 50 30.9 30.9 ###
2001-Nov-13 Tue 50.2 50.21 ### 50.175 43,152 ### 35.8 35.8 ###
2001-Nov-12 Mon ### 51 50.45 50.483 27.7 27.7 3.6
2001-Nov-09 Fri 52 52 ### 50.8 45,281 ### 17.1 17.1 3.6
2001-Nov-08 Thu 51.5 52.4 ### 52 116,276 ### ### ### 3.7
2001-Nov-07 Wed ### 51.4 50.75 ### 95,346 ### ### ### 0.0
2001-Nov-06 Tue ### ### 50 50.75 80.1 80.1 3.6
2001-Nov-05 Mon 50 50 ### 49.944 80,021 2,000,525 ### ### 3.6
2001-Nov-02 Fri 50.286 50.4 49.82 ### ### ### 0.0
2001-Nov-01 Thu 50.171 50.47 ### ### 37,443 944,874 ### ### 0.0
2001-Oct-31 Wed ### ### 49.7 50.5 30.2 30.2 3.6
2001-Oct-30 Tue ### 50.24 ### ### 81.9 81.9 0.0
2001-Oct-29 Mon 50 50 49.5 49.5 ### ### 3.5
2001-Oct-26 Fri ### ### ### 49.81 97,024 0 ### ### 3.6
2001-Oct-25 Thu 49 49.22 48.85 ### 67.4 67.4 0.0
2001-Oct-24 Wed 49 49.25 48.55 48.8 ### ### 3.5
2001-Oct-23 Tue ### 49.5 ### ### 190,929 ### 79.9 79.9 0.0
2001-Oct-22 Mon 48.5 ### 48.5 ### ### ### 0.0
2001-Oct-19 Fri ### ### 48.56 48.56 43,945 1,066,984 24.2 24.2 3.5
2001-Oct-18 Thu 49 ### 48.87 ### 123,886 3,027,154 ### ### 0.0
2001-Oct-17 Wed ### ### 48.46 49.43 78.1 78.1 ###
2001-Oct-16 Tue 48 48.52 48 48.384 ### ### 3.5
2001-Oct-15 Mon ### 48 ### 47.4 31.6 31.6 3.4
2001-Oct-12 Fri ### 48.72 47.2 ### 18.4 18.4 0.0
2001-Oct-11 Thu ### 49 ### 48.2 70.5 70.5 3.4
2001-Oct-10 Wed 47.85 ### ### ### 122,984 0 74.3 74.3 0.0
2001-Oct-09 Tue ### 47.8 47.25 47.741 72,573 ### 72.5 72.5 ###
2001-Oct-08 Mon ### 47.4 46.75 47 31.8 31.8 3.4
2001-Oct-05 Fri 47.4 47.4 46.75 ### 69,287 3,261,685 23.3 23.3 0.0
2001-Oct-04 Thu 47.327 47.55 ### 47.45 72.8 72.8 ###
2001-Oct-03 Wed ### 47.481 ### 47.481 ### ### ###
2001-Oct-02 Tue ### 47.2 ### ### 163,254 ### ### ### 0.0
2001-Oct-01 Mon ### ### 44.75 44.75 64,426 ### 5.2 5.2 ###
2001-Sep-28 Fri ### 46.8 ### ### ### ### 0.0
2001-Sep-27 Thu 43.4 ### ### ### ### ### 0.0
2001-Sep-26 Wed 43.5 43.57 43.25 ### 363,926 15,798,027 ### ### 0.0
2001-Sep-25 Tue 42.5 ### 42.4 ### 74.9 74.9 0.0
2001-Sep-24 Mon ### ### ### ### 403,428 0 ### ### 0.0
2001-Sep-21 Fri ### 44.79 ### ### 194,658 ### 25.3 25.3 0.0
2001-Sep-20 Thu 45 45.8 45 45.4 145,849 6,621,544 81.9 81.9 3.2
2001-Sep-19 Wed ### ### 44.56 45 ### ### 3.2
2001-Sep-18 Tue ### ### 44.4 45 ### ### 3.2
2001-Sep-17 Mon 46.5 46.7 ### 45 190,526 4,448,782 42.8 42.8 3.2
2001-Sep-14 Fri 47.975 48 ### ### 147,626 3,543,024 ### ### 0.0
2001-Sep-13 Thu ### ### 47.53 47.8 ### ### 3.4
2001-Sep-12 Wed ### 47.5 ### 47.483 88.0 88.0 ###
2001-Sep-11 Tue ### 48.2 ### ### 75.5 75.5 0.0
2001-Sep-10 Mon ### 47.8 47.25 47.747 166,275 ### 74.3 74.3 ###
2001-Sep-07 Fri 47.5 47.72 47.21 ### ### ### 0.0
2001-Sep-06 Thu 46.81 47.85 46.81 47.75 107,476 ### 84.1 84.1 ###
2001-Sep-05 Wed 45.587 47 45.2 47 90.9 90.9 3.4
2001-Sep-04 Tue 44.75 ### 44.71 ### 84.7 84.7 0.0
2001-Sep-03 Mon ### ### 44.5 44.76 32.4 32.4 3.2
2001-Aug-31 Fri 46 46 45 ### 161,045 7,327,547 ### ### 0.0
2001-Aug-30 Thu ### ### 45.8 ### ### ### 0.0
2001-Aug-29 Wed 47.8 47.8 ### ### 143,221 3,422,981 28.9 28.9 0.0
2001-Aug-28 Tue ### 48.7 47.5 48.058 243,142 ### 26.9 26.9 3.4
2001-Aug-27 Mon ### ### ### ### 262,780 0 93.7 93.7 0.0
2001-Aug-24 Fri 45.828 46.5 45.5 ### ### ### 0.0
2001-Aug-23 Thu 45 46 45 45.7 375,372 17,079,426 ### ### 3.3
2001-Aug-22 Wed 42 ### 42 ### ### ### 0.0
2001-Aug-21 Tue ### 41.5 41 41.5 285,370 ### ### ### 3.0
2001-Aug-20 Mon 40.487 ### 40.25 ### ### ### 0.0
2001-Aug-17 Fri ### 40.25 ### 40.2 ### ### ###
2001-Aug-16 Thu ### ### 39.4 39.79 27.4 27.4 2.8
2001-Aug-15 Wed 40.45 40.45 40 ### 81,789 ### ### ### 0.0
2001-Aug-14 Tue ### 40.27 ### 40.2 87.6 87.6 ###
2001-Aug-13 Mon 38.978 ### 38.978 39.26 214,525 4,180,877 78.8 78.8 2.8
2001-Aug-10 Fri 39.423 39.423 38.86 ### 63,950 ### 25.6 25.6 0.0
2001-Aug-09 Thu ### ### 37.88 ### 87.0 87.0 0.0
2001-Aug-08 Wed ### ### 37.8 ### 70.9 70.9 0.0
2001-Aug-07 Tue 37.7 ### ### ### 64,287 0 ### ### 0.0
2001-Aug-06 Mon ### ### ### ### 80,141 0 76.5 76.5 0.0
2001-Aug-03 Fri 37.75 37.8 37.629 37.629 31.1 31.1 2.7
2001-Aug-02 Thu ### ### ### 37.73 127,484 0 69.4 69.4 ###
2001-Aug-01 Wed ### ### ### ### 72.0 72.0 0.0
2001-Jul-31 Tue 37.346 37.4 37.24 37.4 77,573 2,895,024 73.6 73.6 ###
2001-Jul-30 Mon 37.49 37.5 ### 37.48 51,759 970,481 ### ### 2.7
2001-Jul-27 Fri 37.5 37.5 ### 37.49 29.3 29.3 2.7
2001-Jul-26 Thu ### ### ### 37.46 ### ### 2.7
2001-Jul-25 Wed ### ### 37.373 37.373 46,478 ### ### ### ###
2001-Jul-24 Tue ### ### 38.2 38.25 99,447 ### 38.1 38.1 2.7
2001-Jul-23 Mon ### ### 38.25 ### ### ### 0.0
2001-Jul-20 Fri 38.488 38.488 ### ### 34.7 34.7 0.0
2001-Jul-19 Thu 38.75 39.2 ### ### 81,022 ### ### ### 0.0
2001-Jul-18 Wed ### ### 38.5 38.5 73,087 1,406,924 27.8 27.8 2.8
2001-Jul-17 Tue ### ### ### ### 85,877 0 ### ### 0.0
2001-Jul-16 Mon ### 40.74 39.23 40.45 ### ### ###
2001-Jul-13 Fri ### ### ### ### 289,028 0 ### ### 0.0
2001-Jul-12 Thu ### 38.7 38.4 38.4 26.0 26.0 2.7
2001-Jul-11 Wed 37.648 38.85 37.648 ### 75,178 2,875,483 ### ### 0.0
2001-Jul-10 Tue 37.341 ### ### ### 64,752 0 ### ### 0.0
2001-Jul-09 Mon ### 37.41 36.79 37.345 123,823 ### ### ### 2.7
2001-Jul-06 Fri 37.5 37.5 ### 37.4 48,648 912,150 ### ### ###
2001-Jul-05 Thu ### ### ### 37.548 101,920 0 ### ### 2.7
2001-Jul-04 Wed ### ### ### 37.2 19.4 19.4 2.7
2001-Jul-03 Tue 38.71 38.71 ### 38.255 46,025 ### ### ### 2.7
2001-Jul-02 Mon ### ### ### ### 78,079 0 ### ### 0.0
2001-Jun-29 Fri ### ### ### ### 285,051 0 60.1 60.1 0.0
2001-Jun-28 Thu ### 41.55 37.8 ### ### ### 0.0
2001-Jun-27 Wed ### ### ### ### 70.6 70.6 0.0
2001-Jun-26 Tue ### 37.2 36.8 ### 71.5 71.5 0.0
2001-Jun-25 Mon 36.4 ### 36.4 ### 105,354 1,917,442 81.4 81.4 0.0
2001-Jun-22 Fri 36.5 36.5 ### 36.4 26.9 26.9 ###
2001-Jun-21 Thu 36.55 36.87 36.4 36.5 42,186 1,545,484 33.9 33.9 2.6
2001-Jun-20 Wed ### ### 36.4 36.43 90,473 ### ### ### 2.6
2001-Jun-19 Tue ### ### 36.8 36.85 109,641 ### ### ### 2.6
2001-Jun-18 Mon ### ### 36.81 ### 76.9 76.9 0.0
2001-Jun-15 Fri ### ### 36.75 ### ### ### 0.0
2001-Jun-14 Thu ### 37.72 ### ### 111,677 2,106,228 34.4 34.4 0.0
2001-Jun-13 Wed ### 37.7 36.29 ### 230,458 ### 87.0 87.0 0.0
2001-Jun-12 Tue 36.5 ### ### 36.28 130,842 0 ### ### ###
2001-Jun-11 Mon 36.56 36.56 36.56 36.56 0 ###
2001-Jun-08 Fri ### ### 36.56 36.56 ### ### ###
2001-Jun-07 Thu ### ### 36.52 ### 207,745 3,793,423 71.2 71.2 0.0
2001-Jun-06 Wed 36.977 ### 36.8 36.8 72,155 1,327,652 ### ### 2.6
2001-Jun-05 Tue ### ### ### ### 76,678 0 38.2 38.2 0.0
2001-Jun-04 Mon ### 37.2 ### ### 76.3 76.3 0.0
2001-Jun-01 Fri ### ### 36.88 36.89 34.8 34.8 ###
2001-May-31 Thu 37.585 37.59 ### ### 28.2 28.2 0.0
2001-May-30 Wed ### ### ### ### 25,170 0 35.0 35.0 0.0
2001-May-29 Tue 38.4 38.4 37.79 ### 106,947 4,074,145 ### ### 0.0
2001-May-28 Mon 38.528 38.528 ### 38.357 10,520 202,657 33.8 33.8 ###
2001-May-25 Fri 37.657 38.41 37.657 38.2 ### ### 2.7
2001-May-24 Thu ### ### 37.57 ### ### ### 0.0
2001-May-23 Wed ### 39.2 ### ### 19.9 19.9 0.0
2001-May-22 Tue ### ### ### 38.988 54,470 0 ### ### 2.8
2001-May-21 Mon 39.45 39.5 39.29 39.29 23,248 915,854 ### ### ###
2001-May-18 Fri ### 39.5 ### ### 74,358 1,468,570 ### ### 0.0
2001-May-17 Thu 38.7 39.77 38.7 ### 77.3 77.3 0.0
2001-May-16 Wed ### 38.75 ### ### 105,159 2,037,455 ### ### 0.0
2001-May-15 Tue 37.75 ### 37.75 ### 95,377 1,800,240 74.9 74.9 0.0
2001-May-14 Mon 37.325 37.75 ### 37.75 31,774 ### 82.3 82.3 ###
2001-May-11 Fri 37.185 ### ### 37.25 51,688 0 ### ### ###
2001-May-10 Thu ### ### ### ### ### ### 0.0
2001-May-09 Wed ### 37.8 36.79 ### 46,241 1,724,558 ### ### 0.0
2001-May-08 Tue 38.2 38.2 36.45 ### 11.3 11.3 0.0
2001-May-07 Mon 38.25 ### ### ### 33.3 33.3 0.0
2001-May-04 Fri ### 38.45 ### 38.25 30,623 588,727 70.6 70.6 2.7
2001-May-03 Thu 37.8 38.24 37.8 ### 37,847 1,438,942 74.0 74.0 0.0
2001-May-02 Wed ### ### 37.82 37.82 ### ### ###
2001-May-01 Tue 37.958 ### ### ### 66,154 0 ### ### 0.0
2001-Apr-30 Mon 37.5 38.372 ### 38.372 ### ### ###
2001-Apr-27 Fri 37.4 37.42 36.86 36.89 90,473 ### ### ### ###
2001-Apr-26 Thu ### 37.5 ### ### 199,621 ### 78.6 78.6 0.0
2001-Apr-25 Wed 36.5 36.5 36.5 36.5 0 2.6
2001-Apr-24 Tue ### ### 36.25 36.5 59,076 1,070,752 ### ### 2.6
2001-Apr-23 Mon 36.7 36.71 ### 36.142 102,550 ### ### ### ###
2001-Apr-20 Fri ### 37.51 ### ### ### ### 0.0
2001-Apr-19 Thu 37.076 ### 36.87 36.972 33.3 33.3 ###
2001-Apr-18 Wed ### 37.59 ### ### 62,642 1,177,356 18.2 18.2 0.0
2001-Apr-17 Tue 38.75 38.75 36.5 36.7 93,127 ### 5.9 5.9 ###
2001-Apr-16 Mon ### ### ### ### 0 0.0
2001-Apr-13 Fri ### ### ### ### 0 0.0
2001-Apr-12 Thu 38.45 38.8 ### ### 34,551 670,289 20.4 20.4 0.0
2001-Apr-11 Wed ### ### 37.7 ### 60,389 ### ### ### 0.0
2001-Apr-10 Tue 37.4 38.2 37.4 ### 87.6 87.6 0.0
2001-Apr-09 Mon 37.154 37.4 ### 37.4 77.7 77.7 ###
2001-Apr-06 Fri 37.854 37.854 36.52 ### 90,751 3,374,757 ### ### 0.0
2001-Apr-05 Thu ### 37.5 ### 37.2 197,858 ### 67.7 67.7 2.7
2001-Apr-04 Wed ### ### 36.57 ### 347,854 ### 80.7 80.7 0.0
2001-Apr-03 Tue 35.7 36.2 35.7 ### 1,037,025 37,281,048 83.1 83.1 0.0
2001-Apr-02 Mon 35.5 35.85 35.45 ### 514,043 ### ### ### 0.0
2001-Mar-30 Fri ### ### 35.421 35.421 ### ### ###
2001-Mar-29 Thu ### ### 35.81 ### 152,429 2,729,241 71.9 71.9 0.0
2001-Mar-28 Wed ### ### ### ### 75.1 75.1 0.0
2001-Mar-27 Tue 35.41 35.7 35.4 35.627 87,458 ### ### ### 2.5
2001-Mar-26 Mon ### 35.75 ### 35.4 84,544 1,511,224 ### ### 2.5
2001-Mar-23 Fri 36.2 36.25 35.26 ### 301,653 ### ### ### 0.0
2001-Mar-22 Thu ### ### ### 36.449 83,945 0 ### ### ###
2001-Mar-21 Wed ### ### 36.86 ### 84,851 ### ### ### 0.0
2001-Mar-20 Tue ### ### ### 37.2 71.6 71.6 2.7
2001-Mar-19 Mon 37.28 37.28 ### ### 43,855 817,457 ### ### 0.0
2001-Mar-16 Fri ### ### ### ### ### ### 0.0
2001-Mar-15 Thu ### ### 37.2 37.372 108,877 ### 32.5 32.5 ###
2001-Mar-14 Wed ### ### ### ### 155,426 0 26.4 26.4 0.0
2001-Mar-13 Tue ### ### ### ### 42.5 42.5 0.0
2001-Mar-12 Mon ### 39.7 38.29 38.85 72,727 2,835,989 ### ### 2.8
2001-Mar-09 Fri ### ### ### 38.41 93.8 93.8 ###
2001-Mar-08 Thu ### ### ### ### 18.7 18.7 0.0
2001-Mar-07 Wed 37.841 ### 37.75 ### 300,987 5,681,129 ### ### 0.0
2001-Mar-06 Tue ### ### 37.74 37.84 13.2 13.2 2.7
2001-Mar-05 Mon ### 39.2 38.8 39.045 259,947 ### ### ### 2.8
2001-Mar-02 Fri 39.2 39.2 38.51 38.86 36,653 1,424,152 ### ### 2.8
2001-Mar-01 Thu ### ### ### 39.2 291,472 0 20.9 20.9 2.8
2001-Feb-28 Wed ### ### 39.56 ### 183,683 3,633,249 28.4 28.4 0.0
2001-Feb-27 Tue 39.8 40 39.8 ### 316,174 12,615,342 ### ### 0.0
2001-Feb-26 Mon ### ### ### ### 210,056 0 ### ### 0.0
2001-Feb-23 Fri ### 39.25 38.8 ### 136,574 ### ### ### 0.0
2001-Feb-22 Thu ### ### 37.7 ### ### ### 0.0
2001-Feb-21 Wed ### ### 36.8 ### 81.7 81.7 0.0
2001-Feb-20 Tue 37.5 ### 37.5 ### 64,158 ### 70.9 70.9 0.0
2001-Feb-19 Mon ### ### 37.5 ### 70,173 1,315,743 35.1 35.1 0.0
2001-Feb-16 Fri ### 38.57 ### ### ### ### 0.0
2001-Feb-15 Thu 37.58 ### ### ### 97,257 0 ### ### 0.0
2001-Feb-14 Wed ### 37.71 ### 37.582 134,523 ### 36.1 36.1 2.7
2001-Feb-13 Tue ### 37.7 ### 37.7 108,154 ### 76.6 76.6 2.7
2001-Feb-12 Mon ### 37.4 ### ### 92,229 1,724,682 76.7 76.7 0.0
2001-Feb-09 Fri 37.476 37.476 ### ### ### ### 0.0
2001-Feb-08 Thu ### ### 37.2 37.51 ### ### ###
2001-Feb-07 Wed 36.072 ### ### ### 82,184 0 ### ### 0.0
2001-Feb-06 Tue 35.256 ### ### ### 47,152 0 ### ### 0.0
2001-Feb-05 Mon 35.2 35.7 ### ### 37,084 661,949 ### ### 0.0
2001-Feb-02 Fri 35.2 35.8 35.2 35.55 35,679 ### ### ### ###
2001-Feb-01 Thu 34.8 35.25 ### 35.2 ### ### 2.5
2001-Jan-31 Wed ### ### 34.58 34.84 136,186 2,354,655 37.1 37.1 2.5
2001-Jan-30 Tue 35.721 35.721 34.88 34.88 69,458 ### ### ### ###
2001-Jan-29 Mon ### ### 35.2 35.75 155,171 ### ### ### ###
2001-Jan-25 Thu 36.171 ### ### ### 169,720 0 ### ### 0.0
2001-Jan-24 Wed ### 36.85 ### ### ### ### 0.0
2001-Jan-23 Tue ### ### ### 36.8 79.3 79.3 2.6
2001-Jan-22 Mon 37.7 ### ### 36.23 ### ### 2.6
2001-Jan-19 Fri 36.375 37.86 36.375 37.4 ### ### ###
2001-Jan-18 Thu ### ### ### ### 89.4 89.4 0.0
2001-Jan-17 Wed ### ### ### 34.85 89.8 89.8 ###
2001-Jan-16 Tue 33.8 33.8 32.5 33.5 ### ### 2.4
2001-Jan-15 Mon ### ### ### ### 5.4 5.4 0.0
2001-Jan-12 Fri 36.8 36.8 ### 36.8 114,854 ### 71.6 71.6 2.6
2001-Jan-11 Thu ### 37.41 ### 36.8 235,548 4,405,925 ### ### 2.6
2001-Jan-10 Wed ### ### 36.5 ### 96,248 1,756,526 70.5 70.5 0.0
2001-Jan-09 Tue ### ### 36.8 ### 74.4 74.4 0.0
2001-Jan-08 Mon ### ### ### ### 85,348 0 34.4 34.4 0.0
2001-Jan-05 Fri ### 37.45 37.2 37.41 32.9 32.9 2.7
2001-Jan-04 Thu 37.5 37.55 ### 37.344 34.8 34.8 2.7
2001-Jan-03 Wed 36.5 37.5 ### 37.5 ### ### 2.7
2001-Jan-02 Tue 36.45 ### 36.45 36.7 88,573 1,614,242 ### ### ###
2001-Jan-01 Mon 37.021 37.5 36.478 36.478 ### ### 2.6
2000-Dec-29 Fri 37.021 37.5 36.478 36.478 ### ### 2.6
2000-Dec-28 Thu ### ### ### ### ### ### 0.0
2000-Dec-27 Wed ### 35.4 34.55 ### 48,287 ### ### ### 0.0
2000-Dec-26 Tue 33.049 ### 33.049 ### 90.4 90.4 0.0
2000-Dec-25 Mon 33.049 ### 33.049 ### 90.4 90.4 0.0
2000-Dec-22 Fri 33.049 ### 33.049 ### 90.4 90.4 0.0
2000-Dec-21 Thu 32.655 ### 32.57 ### 84.8 84.8 0.0
2000-Dec-20 Wed ### ### ### ### ### ### 0.0
2000-Dec-19 Tue ### 32.4 ### 32.372 ### ### 2.3
2000-Dec-18 Mon 32.944 32.944 ### 32.259 67,852 1,117,658 ### ### 2.3
2000-Dec-15 Fri ### ### 33.25 33.27 ### ### ###
2000-Dec-14 Thu 33.77 34.5 33.7 ### 77.2 77.2 0.0
2000-Dec-13 Wed ### 33.8 32.7 33.77 156,481 ### 86.2 86.2 2.4
2000-Dec-12 Tue ### 32.51 ### 32.51 76.3 76.3 2.3
2000-Dec-11 Mon ### ### ### ### 95.6 95.6 0.0
2000-Dec-08 Fri 30.45 30.45 29.71 ### 54,421 1,636,983 22.4 22.4 0.0
2000-Dec-07 Thu 30.49 ### 30.26 30.5 107,941 1,633,147 68.6 68.6 2.2
2000-Dec-06 Wed 29.884 30.49 29.8 ### 185,323 ### ### ### 0.0
2000-Dec-05 Tue 28.72 ### 28.72 29.58 93,542 ### 88.5 88.5 2.1
2000-Dec-04 Mon 29.271 29.271 28.5 28.7 19,344 ### 20.4 20.4 ###
2000-Dec-01 Fri 29.56 29.56 ### ### ### ### 0.0
2000-Nov-30 Thu ### 29.58 ### 29.58 75.4 75.4 2.1
2000-Nov-29 Wed 28.75 29.49 28.75 ### 87.0 87.0 0.0
2000-Nov-28 Tue ### ### 28.85 28.85 105,059 1,515,476 ### ### ###
2000-Nov-27 Mon ### ### ### ### 32.2 32.2 0.0
2000-Nov-24 Fri ### ### ### ### 74.0 74.0 0.0
2000-Nov-23 Thu 28.547 ### 28.547 ### 258,878 ### 91.6 91.6 0.0
2000-Nov-22 Wed ### ### 27.2 28.574 169,926 ### ### ### 2.0
2000-Nov-21 Tue 27 27.4 27 27.4 46,679 ### ### ### 2.0
2000-Nov-20 Mon 26.2 27.29 ### 27.285 75,886 ### ### ### 1.9
2000-Nov-17 Fri ### ### 26.23 26.256 ### ### 1.9
2000-Nov-16 Thu ### ### ### 26.356 ### ### 1.9
2000-Nov-15 Wed ### ### 26.5 26.74 ### ### ###
2000-Nov-13 Mon 26.8 26.8 ### ### ### ### 0.0
2000-Nov-10 Fri ### ### ### 26.945 48,946 0 ### ### 1.9
2000-Nov-09 Thu 27.342 27.52 27.29 ### ### ### 0.0
2000-Nov-08 Wed 27 27.25 ### 27.2 53,040 722,670 ### ### 1.9
2000-Nov-07 Tue ### 26.952 ### 26.952 79,684 1,073,821 74.7 74.7 1.9
2000-Nov-06 Mon 27 27 ### ### 20,026 270,351 ### ### 0.0
2000-Nov-03 Fri ### ### ### 27 281,423 0 29.4 29.4 1.9
2000-Nov-02 Thu 27.45 27.83 ### ### ### ### 0.0
2000-Nov-01 Wed ### 27.42 ### ### 73,553 ### ### ### 0.0
2000-Oct-31 Tue ### ### 27 ### ### ### 0.0
2000-Oct-30 Mon ### ### 27.455 27.455 ### ### ###
2000-Oct-27 Fri 28 28.45 28 28 67,927 ### 68.9 68.9 2.0
2000-Oct-26 Thu ### 28.4 27.51 27.76 77,454 2,165,226 ### ### 2.0
2000-Oct-25 Wed 28.4 28.75 ### ### ### ### 0.0
2000-Oct-24 Tue ### ### 28.5 28.76 75.1 75.1 2.1
2000-Oct-23 Mon ### 28.81 28.5 ### 36.2 36.2 0.0
2000-Oct-20 Fri ### ### ### 28.8 ### ### 2.1
2000-Oct-19 Thu ### 29 28.85 ### 53,053 1,534,558 ### ### 0.0
2000-Oct-18 Wed 28.854 29 28.75 ### ### ### 0.0
2000-Oct-17 Tue ### 29 28.73 ### 33,975 980,688 ### ### 0.0
2000-Oct-16 Mon 28.45 29 28.45 29 80.7 80.7 ###
2000-Oct-13 Fri ### 28.45 ### 28.45 205,021 2,916,423 91.0 91.0 2.0
2000-Oct-12 Thu ### ### 27.4 ### ### ### 0.0
2000-Oct-11 Wed ### ### 28 ### 103,276 ### 71.8 71.8 0.0
2000-Oct-10 Tue 28 ### 28 ### 162,420 2,273,880 80.9 80.9 0.0
2000-Oct-09 Mon 28.156 28.2 ### ### ### ### 0.0
2000-Oct-06 Fri ### ### ### 28.171 ### ### 2.0
2000-Oct-05 Thu 28.45 28.45 ### ### 284,325 4,044,523 ### ### 0.0
2000-Oct-04 Wed ### 28.45 ### ### 56,686 806,358 79.1 79.1 0.0
2000-Oct-03 Tue ### 28.55 28 28.48 57,680 ### 77.3 77.3 2.0
2000-Oct-02 Mon 27.8 28.25 27.8 28.25 83.9 83.9 2.0
2000-Sep-29 Fri 27.28 27.849 27 27.849 80.4 80.4 ###
2000-Sep-28 Thu 27.51 27.59 27.28 27.28 20.7 20.7 1.9
2000-Sep-27 Wed 28.325 28.325 26.71 27.5 30,059 827,148 ### ### 2.0
2000-Sep-26 Tue 27 ### 26.7 ### 85.5 85.5 0.0
2000-Sep-25 Mon 26.652 27.79 ### ### 29.4 29.4 0.0
2000-Sep-22 Fri 27.782 27.782 26.75 ### 52,550 1,432,828 25.2 25.2 0.0
2000-Sep-21 Thu ### ### 27.8 27.826 ### ### 2.0
2000-Sep-20 Wed ### ### 27.8 27.8 22.7 22.7 2.0
2000-Sep-19 Tue ### ### 27.7 28 ### ### 2.0
2000-Sep-18 Mon 28.5 28.5 27.55 28 29,245 ### ### ### 2.0
2000-Sep-15 Fri 27.88 28.5 27.88 28.5 ### ### 2.0
2000-Sep-14 Thu 28.2 ### 28.2 ### 115,045 ### ### ### 0.0
2000-Sep-13 Wed 28.25 ### ### 28.2 38.9 38.9 2.0
2000-Sep-12 Tue 27.8 28.2 27.4 28.2 56,177 1,561,720 85.1 85.1 2.0
2000-Sep-11 Mon ### ### 27.7 27.77 15,121 209,425 37.8 37.8 ###
2000-Sep-08 Fri 28 28 27.77 28 116,328 ### 69.5 69.5 2.0
2000-Sep-07 Thu ### ### ### ### ### ### 0.0
2000-Sep-06 Wed ### ### 28 28.4 35.7 35.7 2.0
2000-Sep-05 Tue 28.75 28.85 28 28.75 73.3 73.3 ###
2000-Sep-04 Mon 28.2 28.8 28.2 28.72 ### ### ###
2000-Sep-01 Fri 28.78 28.8 27.2 27.887 ### ### ###
2000-Aug-31 Thu 29 29 28.42 28.746 44,479 ### 38.0 38.0 ###
2000-Aug-30 Wed 29.4 29.4 28.79 ### 61,628 ### ### ### 0.0
2000-Aug-29 Tue 28.2 29.475 28.2 29.475 93.9 93.9 2.1
2000-Aug-28 Mon ### ### ### 28.2 25,846 0 ### ### 2.0
2000-Aug-25 Fri ### ### ### ### 14.8 14.8 0.0
2000-Aug-24 Thu 28.25 ### 28.25 ### 76,021 ### ### ### 0.0
2000-Aug-23 Wed 27.5 28.2 27.5 28.2 89.1 89.1 2.0
2000-Aug-22 Tue ### 27.5 27.2 27.5 75.1 75.1 2.0
2000-Aug-21 Mon 27.359 27.55 27.2 27.2 33.6 33.6 1.9
2000-Aug-18 Fri 26.7 27.5 26.7 ### ### ### 0.0
2000-Aug-17 Thu ### ### ### ### 62,878 0 29.7 29.7 0.0
2000-Aug-16 Wed ### ### 26.7 26.85 35,340 471,789 ### ### 1.9
2000-Aug-15 Tue 26.45 27 26.42 26.5 ### ### 1.9
2000-Aug-14 Mon 26.5 ### 26.25 26.43 55,442 727,676 ### ### 1.9
2000-Aug-11 Fri 26.79 26.8 26.4 26.5 25.2 25.2 1.9
2000-Aug-10 Thu ### ### 26.7 ### ### ### 0.0
2000-Aug-09 Wed 27 27 26.8 27 ### ### 1.9
2000-Aug-08 Tue ### ### ### 27 ### ### 1.9
2000-Aug-07 Mon 27.5 27.5 27.2 ### 173,952 4,757,587 32.5 32.5 0.0
2000-Aug-04 Fri ### ### 27.45 27.55 35.7 35.7 2.0
2000-Aug-03 Thu 27.756 27.85 27.756 27.8 86,221 ### ### ### 2.0
2000-Aug-02 Wed ### ### 27.55 27.74 77,855 1,072,452 ### ### ###
2000-Aug-01 Tue ### 27.7 ### 27.7 ### ### 2.0
2000-Jul-31 Mon 27.2 27.26 26.81 27.083 ### ### 1.9
2000-Jul-28 Fri 27.5 27.5 27.48 27.5 81,877 ### 73.7 73.7 2.0
2000-Jul-27 Thu ### 27.5 ### 27.5 65,343 ### ### ### 2.0
2000-Jul-26 Wed ### 27.45 ### ### 28.0 28.0 0.0
2000-Jul-25 Tue 27.4 ### 27.4 ### 26,127 ### ### ### 0.0
2000-Jul-24 Mon ### ### 27.4 27.5 35,029 ### ### ### 2.0
2000-Jul-21 Fri ### 28 27.8 ### 56,258 ### ### ### 0.0
2000-Jul-20 Thu ### ### 27.25 28 50,551 688,757 ### ### 2.0
2000-Jul-19 Wed ### ### ### ### ### ### 0.0
2000-Jul-18 Tue 27.7 27.7 ### ### 55,027 762,123 38.3 38.3 0.0
2000-Jul-17 Mon ### ### ### ### 40,720 0 ### ### 0.0
2000-Jul-14 Fri 27.75 27.75 27.43 27.56 369,586 10,196,877 31.4 31.4 2.0
2000-Jul-13 Thu 27.5 27.51 ### 27.5 69.1 69.1 2.0
2000-Jul-12 Wed 27.5 27.5 27.2 27.2 25.4 25.4 1.9
2000-Jul-11 Tue 28 ### 27.5 27.5 41,542 ### 20.5 20.5 2.0
2000-Jul-10 Mon 28 28.43 28 ### ### ### 0.0
2000-Jul-07 Fri 27.7 27.8 ### 27.5 ### ### 2.0
2000-Jul-06 Thu 28.2 ### 27.5 27.673 126,049 1,733,173 18.9 18.9 ###
2000-Jul-05 Wed 27.7 28.49 ### 28.2 65,689 ### 67.8 67.8 2.0
2000-Jul-04 Tue 28.5 28.51 27.5 ### 91,271 2,556,044 ### ### 0.0
2000-Jul-03 Mon 28.551 29.8 ### ### 25.6 25.6 0.0
2000-Jun-30 Fri 27.874 28.8 27.4 28.758 74.9 74.9 2.1
2000-Jun-29 Thu 27 ### ### ### 104,829 0 ### ### 0.0
2000-Jun-28 Wed ### ### 26.5 ### 58.8 58.8 0.0
2000-Jun-27 Tue 26.8 ### 26.75 26.983 127,443 1,704,550 65.8 65.8 1.9
2000-Jun-26 Mon 26.5 26.7 26.5 ### 24,982 664,521 ### ### 0.0
2000-Jun-23 Fri ### 26.8 25.81 26.5 107,853 2,837,073 ### ### 1.9
2000-Jun-22 Thu ### 26.2 ### ### 23.7 23.7 0.0
2000-Jun-21 Wed ### ### ### 26 ### ### 1.9
2000-Jun-20 Tue ### ### ### 25 77.2 77.2 1.8
2000-Jun-19 Mon 24.646 ### ### 24.8 75.8 75.8 ###
2000-Jun-16 Fri 25 25 24.7 24.7 70,678 1,756,348 26.9 26.9 1.8
2000-Jun-15 Thu 25.2 25.2 24.7 25 ### ### 1.8
2000-Jun-14 Wed 24.7 25 24.7 25 752,577 ### 77.7 77.7 1.8
2000-Jun-13 Tue 24.7 25.5 24.7 24.7 ### ### 1.8
2000-Jun-12 Mon 24.7 24.7 24.7 24.7 0 1.8
2000-Jun-08 Thu ### 23.75 ### ### 115,779 1,374,875 25.5 25.5 0.0
2000-Jun-07 Wed 23.8 23.81 23.51 23.52 141,471 ### ### ### ###
2000-Jun-06 Tue ### ### ### 23.8 31.0 31.0 1.7
2000-Jun-05 Mon 25.2 25.2 24.4 24.43 72,482 1,797,553 17.2 17.2 1.7
2000-Jun-02 Fri 25 25.2 ### ### 34.2 34.2 0.0
2000-Jun-01 Thu 24.8 ### 24.8 25 217,021 ### 73.8 73.8 1.8
2000-May-31 Wed ### 25.5 25 ### 1,685,357 ### ### ### 0.0
2000-May-30 Tue ### 25.75 25.2 25.25 27.5 27.5 ###
2000-May-29 Mon 25.5 26 25.5 25.656 73.8 73.8 1.8
2000-May-26 Fri 26 26 ### ### 18.9 18.9 0.0
2000-May-25 Thu 26.427 26.72 26 26 27.9 27.9 1.9
2000-May-24 Wed ### 26.55 25.2 26.5 113,884 2,946,748 ### ### 1.9
2000-May-23 Tue 26 26.2 ### 25.55 42,028 ### ### ### 1.8
2000-May-22 Mon 26.5 26.5 26 ### 30,871 ### ### ### 0.0
2000-May-19 Fri 27.5 27.5 ### 26.55 ### ### ###
2000-May-18 Thu ### 28.2 ### 27.5 817,641 ### ### ### 2.0
2000-May-17 Wed 24.4 ### 24.4 ### 68,870 ### ### ### 0.0
2000-May-16 Tue 24 ### 24 ### 80.1 80.1 0.0
2000-May-15 Mon 24.2 24.2 24 24 18,348 442,186 ### ### 1.7
2000-May-12 Fri ### 24.2 24 24.2 11,173 ### 68.3 68.3 1.7
2000-May-11 Thu 23.987 ### 23.987 24 30,584 ### 71.8 71.8 1.7
2000-May-10 Wed 24.085 24.2 ### 24.2 84.0 84.0 1.7
2000-May-09 Tue ### 24.2 ### ### 91,947 1,112,558 ### ### 0.0
2000-May-08 Mon ### 24.41 ### 24.2 77,946 ### ### ### 1.7
2000-May-05 Fri 24.5 24.5 ### ### ### ### 0.0
2000-May-04 Thu 23.55 ### 23.55 ### 104,855 ### 85.0 85.0 0.0
2000-May-03 Wed 22.85 ### 22.83 ### ### ### 0.0
2000-May-02 Tue ### ### ### ### 37,542 0 ### ### 0.0
2000-May-01 Mon 22.25 ### 22 ### ### ### 0.0
2000-Apr-28 Fri 21.5 22.4 21.5 22.25 83.2 83.2 ###
2000-Apr-27 Thu 21.7 21.7 ### 21.487 70,625 766,281 37.9 37.9 1.5
2000-Apr-26 Wed ### ### 21.5 ### ### ### 0.0
2000-Apr-25 Tue 21.7 21.7 21.7 21.7 0 1.6
2000-Apr-24 Mon 21.7 21.7 21.7 21.7 0 1.6
2000-Apr-21 Fri 21.7 21.7 21.7 21.7 0 1.6
2000-Apr-20 Thu ### ### 21.2 21.7 5,222 55,353 ### ### 1.6
2000-Apr-19 Wed 22.055 ### ### 22.026 49.6 49.6 ###
2000-Apr-18 Tue 23.145 23.145 21.5 22 332,879 ### 22.3 22.3 ###
2000-Apr-17 Mon 21.156 22.049 ### 22.049 100,424 1,107,124 ### ### 1.6
2000-Apr-14 Fri 21.75 22.2 21.75 22 ### ### ###
2000-Apr-13 Thu 22 ### 21.8 22 29,559 ### ### ### ###
2000-Apr-12 Wed 22 22.25 ### 22 124,524 1,385,329 66.6 66.6 ###
2000-Apr-11 Tue ### ### 21.56 ### 14,387 ### 89.3 89.3 0.0
2000-Apr-07 Fri ### ### ### 22 38,351 0 76.2 76.2 ###
2000-Apr-06 Thu ### ### 21.7 ### ### ### 0.0
2000-Apr-05 Wed ### ### 22.48 22.5 42.9 42.9 1.6
2000-Apr-04 Tue 23.241 23.241 22.8 ### 61,228 ### ### ### 0.0
2000-Apr-03 Mon ### ### ### 23 71,075 0 42.1 42.1 1.6
2000-Mar-31 Fri 23.043 23.043 ### ### 128,728 ### ### ### 0.0
2000-Mar-30 Thu 23.78 23.85 22.5 23.241 117,747 2,728,786 27.9 27.9 ###
2000-Mar-29 Wed ### 23.75 ### ### 77.5 77.5 0.0
2000-Mar-28 Tue 22.052 ### ### ### 88.0 88.0 0.0
2000-Mar-24 Fri ### ### ### 21.4 396,542 0 37.4 37.4 1.5
2000-Mar-23 Thu 21 21.4 21 21.2 94,181 ### ### ### 1.5
2000-Mar-22 Wed ### 21.4 21 21 532,254 11,283,784 36.6 36.6 1.5
2000-Mar-21 Tue 21.22 21.5 ### ### ### ### 0.0
2000-Mar-20 Mon ### ### 21.22 ### 38.4 38.4 0.0
2000-Mar-17 Fri 22 ### 21.51 ### 34,627 ### 35.7 35.7 0.0
2000-Mar-16 Thu 21.2 21.8 21 21.5 121,049 2,590,448 ### ### 1.5
2000-Mar-15 Wed 21 ### 21 21.2 48,948 513,954 ### ### 1.5
2000-Mar-14 Tue 21.773 21.773 21 ### 33,522 ### 20.4 20.4 0.0
2000-Mar-13 Mon 22.75 22.8 21.45 21.78 34,983 ### ### ### 1.6
2000-Mar-10 Fri 21 22.5 ### 22.5 82,783 ### 93.1 93.1 1.6
2000-Mar-09 Thu 20.75 ### 20.7 ### 69.6 69.6 0.0
2000-Mar-08 Wed ### ### 20.53 20.75 ### ### 1.5
2000-Mar-07 Tue ### ### 20.53 20.841 138,871 ### 33.3 33.3 1.5
2000-Mar-06 Mon 20.8 21.25 20.8 ### ### ### 0.0
2000-Mar-03 Fri 21.672 21.672 20.8 20.8 197,382 ### 12.8 12.8 1.5
2000-Mar-02 Thu 21.859 ### 21.5 21.7 39.8 39.8 1.6
2000-Mar-01 Wed 22 22 21.5 21.85 32.4 32.4 ###
2000-Feb-29 Tue 21.355 22.72 21.355 ### 142,753 ### ### ### 0.0
2000-Feb-28 Mon 21.641 ### 21 21.5 127,125 ### 43.3 43.3 1.5
2000-Feb-25 Fri 21.641 21.8 21.5 21.75 73.1 73.1 ###
2000-Feb-24 Thu 22.55 ### 21.89 ### 20.4 20.4 0.0
2000-Feb-23 Wed 22.77 22.78 22.53 ### 99,757 ### ### ### 0.0
2000-Feb-22 Tue 22.76 23 22.76 22.77 ### ### ###
2000-Feb-21 Mon 22.825 23 ### 23 70.2 70.2 1.6
2000-Feb-18 Fri 23.173 23.25 23 ### 40,242 ### ### ### 0.0
2000-Feb-17 Thu 23.4 23.4 ### 23.25 62,929 ### 35.3 35.3 ###
2000-Feb-16 Wed 23.4 23.4 23 ### 40.8 40.8 0.0
2000-Feb-15 Tue ### ### 23.2 23.2 205,859 ### 25.3 25.3 1.7
2000-Feb-14 Mon 23.282 23.8 22.86 ### 203,626 ### 68.4 68.4 0.0
2000-Feb-11 Fri ### 23.8 ### ### 178,772 2,127,386 ### ### 0.0
2000-Feb-10 Thu ### 22.85 22.22 22.85 22,671 ### ### ### 1.6
2000-Feb-09 Wed 22.26 22.4 22 ### 67.3 67.3 0.0
2000-Feb-08 Tue 22.4 22.5 22 22.25 40.9 40.9 ###
2000-Feb-07 Mon 22.8 23 22.4 22.5 ### ### 1.6
2000-Feb-04 Fri ### ### ### 22.55 88.4 88.4 ###
2000-Feb-03 Thu 20.658 21.5 20.658 21.5 ### ### 1.5
2000-Feb-02 Wed ### 20.75 ### 20.5 83.3 83.3 1.5
2000-Feb-01 Tue 20.55 20.58 20 20.2 ### ### 1.4
2000-Jan-31 Mon 21 21 20.5 20.54 ### ### 1.5
2000-Jan-28 Fri 20.5 ### 20.5 20.85 136,070 ### 78.7 78.7 ###
2000-Jan-27 Thu ### 20.7 ### ### 62,456 ### ### ### 0.0
2000-Jan-25 Tue ### ### 19.5 19.75 62,479 609,170 29.2 29.2 ###
2000-Jan-24 Mon ### ### ### 19.75 ### ### ###
2000-Jan-21 Fri 19.7 19.71 ### 19.7 63.2 63.2 1.4
2000-Jan-20 Thu 19.55 19.76 19.55 19.7 ### ### 1.4
2000-Jan-19 Wed 19.5 19.5 ### 19.4 36.6 36.6 1.4
2000-Jan-18 Tue 19.557 19.557 ### 19.41 31.1 31.1 ###
2000-Jan-17 Mon 19.5 ### ### 19.4 36,287 0 36.2 36.2 1.4
2000-Jan-14 Fri ### 19.5 ### 19.45 ### ### ###
2000-Jan-13 Thu 19.75 19.75 ### ### 13.1 13.1 0.0
2000-Jan-12 Wed 19.7 19.7 ### ### 52,143 ### 32.8 32.8 0.0
2000-Jan-11 Tue 19.8 19.86 ### 19.7 30,652 304,374 40.6 40.6 1.4
2000-Jan-10 Mon ### ### ### 19.45 61,372 0 ### ### ###
2000-Jan-07 Fri 19.4 19.4 18.75 18.8 25,622 ### ### ### 1.3
2000-Jan-06 Thu ### 19.55 ### 19.4 68,627 670,828 83.8 83.8 1.4
2000-Jan-05 Wed 18.5 ### 18.5 ### 108,475 ### 89.2 89.2 0.0
2000-Jan-04 Tue ### ### ### 19.45 69,976 0 ### ### ###
1999-Dec-31 Fri ### 20.8 20 20.25 ### ### ###
1999-Dec-30 Thu ### 20.8 20 20.25 ### ### ###
1999-Dec-29 Wed 19.549 ### 19.549 20.4 92.3 92.3 1.5
1999-Dec-28 Tue 17.5 19.2 17.5 ### 97.8 97.8 0.0
1999-Dec-27 Mon 17.5 19.2 17.5 ### 97.8 97.8 0.0
1999-Dec-24 Fri 17.5 19.2 17.5 ### 97.8 97.8 0.0
1999-Dec-23 Thu ### ### 16.85 ### 16,325 ### ### ### 0.0
1999-Dec-22 Wed ### ### 16.86 ### 31,648 ### ### ### 0.0
1999-Dec-21 Tue ### ### 16.85 ### 12,847 ### ### ### 0.0
1999-Dec-20 Mon 16.74 ### 16.7 ### 17,254 144,070 78.0 78.0 0.0
1999-Dec-17 Fri 16.89 ### 16.5 16.7 28.0 28.0 1.2
1999-Dec-16 Thu ### ### 16.75 ### 22,574 189,057 38.9 38.9 0.0
1999-Dec-15 Wed ### ### ### ### 68.6 68.6 0.0
1999-Dec-14 Tue ### ### ### ### 71,629 0 ### ### 0.0
1999-Dec-13 Mon ### ### 16.85 ### 72.8 72.8 0.0
1999-Dec-10 Fri ### ### 16.8 ### 39,751 ### 36.8 36.8 0.0
1999-Dec-09 Thu ### ### ### ### 47,176 0 ### ### 0.0
1999-Dec-08 Wed 17.25 17.25 ### 17.2 ### ### 1.2
1999-Dec-07 Tue ### ### ### 16.8 ### ### 1.2
1999-Dec-06 Mon 17.4 ### 17.4 ### 80.9 80.9 0.0
1999-Dec-03 Fri ### 17.4 ### 17.4 316,542 ### 85.3 85.3 1.2
1999-Dec-02 Thu ### ### 16.89 ### 24,276 ### ### ### 0.0
1999-Dec-01 Wed ### ### ### 16.8 12,658 0 20.8 20.8 1.2
1999-Nov-30 Tue ### ### ### ### 45,085 0 ### ### 0.0
1999-Nov-29 Mon ### 16.75 16.2 16.7 46,641 ### 84.5 84.5 1.2
1999-Nov-26 Fri 16.4 16.55 ### 16.4 122,479 ### 66.2 66.2 ###
1999-Nov-25 Thu 16.7 16.7 16.5 16.55 87,450 1,451,670 ### ### 1.2
1999-Nov-24 Wed ### ### ### ### 126,051 0 28.6 28.6 0.0
1999-Nov-23 Tue ### ### 16.81 16.81 33,177 278,852 33.2 33.2 ###
1999-Nov-22 Mon 17.082 ### ### ### 27,881 0 ### ### 0.0
1999-Nov-19 Fri ### ### ### ### 38.3 38.3 0.0
1999-Nov-18 Thu ### ### 16.81 ### 32.2 32.2 0.0
1999-Nov-17 Wed ### ### ### ### 36,451 0 ### ### 0.0
1999-Nov-16 Tue ### ### 16.8 ### ### ### 0.0
1999-Nov-15 Mon ### ### 16.8 ### 34.6 34.6 0.0
1999-Nov-12 Fri ### ### ### ### 118,323 0 ### ### 0.0
1999-Nov-11 Thu 17.451 17.5 17.26 ### 47,679 ### 23.2 23.2 0.0
1999-Nov-10 Wed ### ### ### 17.4 67.7 67.7 1.2
1999-Nov-09 Tue 17.23 ### 17.23 ### ### ### 0.0
1999-Nov-08 Mon 17.25 17.29 ### ### 28,957 ### 35.4 35.4 0.0
1999-Nov-05 Fri ### 17.2 ### 17.2 78,944 ### 74.9 74.9 1.2
1999-Nov-04 Thu 17.2 17.2 ### ### ### ### 0.0
1999-Nov-03 Wed ### 17.25 ### 17.2 ### ### 1.2
1999-Nov-02 Tue ### 17.2 ### ### 66,058 ### ### ### 0.0
1999-Nov-01 Mon ### 17.2 ### 17.2 88,076 757,453 ### ### 1.2
1999-Oct-29 Fri ### ### ### ### ### ### 0.0
1999-Oct-28 Thu ### ### ### ### 36,148 0 ### ### 0.0
1999-Oct-27 Wed ### ### 16.75 ### 64,324 ### 30.5 30.5 0.0
1999-Oct-26 Tue ### ### 16.8 ### ### ### 0.0
1999-Oct-25 Mon ### ### 16.78 16.8 ### ### 1.2
1999-Oct-22 Fri ### ### ### ### 68.1 68.1 0.0
1999-Oct-21 Thu 16.8 ### 16.8 ### 82.3 82.3 0.0
1999-Oct-20 Wed 16.2 ### 16.2 16.5 19,771 160,145 78.7 78.7 1.2
1999-Oct-19 Tue 16.23 16.4 ### ### 15,184 ### ### ### 0.0
1999-Oct-18 Mon 16.4 16.4 16.2 16.225 37.8 37.8 1.2
1999-Oct-15 Fri 16.85 16.85 16.4 16.48 20.9 20.9 1.2
1999-Oct-14 Thu 16.7 ### 16.25 ### 74.2 74.2 0.0
1999-Oct-13 Wed ### ### 16.5 ### 36,259 ### 15.1 15.1 0.0
1999-Oct-12 Tue ### ### ### ### 43,149 0 84.1 84.1 0.0
1999-Oct-11 Mon 16.243 16.53 16.2 16.45 77.5 77.5 1.2
1999-Oct-08 Fri 16.24 16.25 16.2 16.2 132,346 ### ### ### 1.2
1999-Oct-07 Thu 16.25 16.25 ### ### 40,440 328,575 28.9 28.9 0.0
1999-Oct-06 Wed 16.25 16.25 ### ### ### ### 0.0
1999-Oct-05 Tue 16.24 16.25 16.2 16.25 ### ### ###
1999-Oct-04 Mon ### ### 16.24 16.24 19,584 159,022 ### ### ###
1999-Oct-01 Fri 16.4 16.4 16.23 16.25 23.9 23.9 ###
1999-Sep-30 Thu 16.4 16.4 16.2 16.25 ### ### ###
1999-Sep-29 Wed ### ### 16.25 ### ### ### 0.0
1999-Sep-27 Mon 16.2 16.25 ### 16.2 18,420 ### 68.9 68.9 1.2
1999-Sep-24 Fri 16.25 16.25 ### ### 12,886 ### 31.4 31.4 0.0
1999-Sep-23 Thu 16.25 ### 16.2 16.25 37,322 ### ### ### ###
1999-Sep-22 Wed 16.2 16.25 ### 16.25 34,623 ### ### ### ###
1999-Sep-21 Tue ### 16.25 ### 16.2 75.5 75.5 1.2
1999-Sep-20 Mon ### 16.2 ### 16.2 ### ### 1.2
1999-Sep-17 Fri ### ### ### ### 24,276 0 ### ### 0.0
1999-Sep-16 Thu 16.25 16.25 ### ### 39,886 324,073 ### ### 0.0
1999-Sep-15 Wed ### 16.2 15.88 16.2 118,673 ### 80.6 80.6 1.2
1999-Sep-14 Tue 16.342 ### ### ### 87,759 0 22.3 22.3 0.0
1999-Sep-13 Mon 16.8 16.8 ### ### 64,224 539,481 ### ### 0.0
1999-Sep-10 Fri 16.75 16.75 16.5 16.5 155,072 2,578,072 18.9 18.9 1.2
1999-Sep-09 Thu ### ### ### ### 125,646 0 67.2 67.2 0.0
1999-Sep-08 Wed ### 16.4 ### ### ### ### 0.0
1999-Sep-07 Tue 16.4 16.4 ### ### ### ### 0.0
1999-Sep-06 Mon ### 16.56 ### ### 11,256 ### ### ### 0.0
1999-Sep-03 Fri ### ### 16.2 ### ### ### 0.0
1999-Sep-02 Thu 17.23 ### 16.8 ### 58,675 492,870 ### ### 0.0
1999-Sep-01 Wed 16.29 ### 16.29 ### 92.6 92.6 0.0
1999-Aug-31 Tue ### ### ### 16.24 77.6 77.6 ###
1999-Aug-30 Mon ### ### ### ### 60,642 0 79.3 79.3 0.0
1999-Aug-27 Fri 15.85 ### 15.85 ### ### ### 0.0
1999-Aug-26 Thu 15.85 ### 15.85 ### ### ### 0.0
1999-Aug-25 Wed 15.8 15.89 15.75 15.855 75.8 75.8 1.1
1999-Aug-24 Tue ### ### 15.75 15.755 ### ### 1.1
1999-Aug-23 Mon 14.755 16.2 14.755 ### 41,754 646,247 97.9 97.9 0.0
1999-Aug-20 Fri 14.56 ### 14.5 ### 23,653 171,484 70.8 70.8 0.0
1999-Aug-19 Thu 14.49 ### 14.45 14.52 71.9 71.9 1.0
1999-Aug-18 Wed ### 14.5 ### 14.49 64,074 ### ### ### ###
1999-Aug-17 Tue ### 14.2 ### 14.186 128,281 ### ### ### ###
1999-Aug-16 Mon 13.5 13.72 13.5 13.72 ### ### ###
1999-Aug-13 Fri 13.53 13.56 ### ### 12,726 86,282 ### ### 0.0
1999-Aug-12 Thu ### 13.7 13.5 13.51 34,577 470,247 ### ### ###
1999-Aug-11 Wed ### ### 13.55 13.7 190,283 ### ### ### 1.0
1999-Aug-10 Tue 13.7 13.75 13.7 13.7 23,857 ### ### ### 1.0
1999-Aug-09 Mon ### ### ### 13.7 22,324 0 26.3 26.3 1.0
1999-Aug-06 Fri 14.2 14.2 13.8 ### 75,126 ### ### ### 0.0
1999-Aug-05 Thu 13.8 ### 13.8 14.185 89.3 89.3 ###
1999-Aug-04 Wed ### 13.7 ### ### 32,572 ### ### ### 0.0
1999-Aug-03 Tue 12.8 ### 12.8 ### ### ### 0.0
1999-Aug-02 Mon ### ### 12.8 12.8 16,329 ### 19.2 19.2 0.9
1999-Jul-30 Fri ### ### ### ### 17.0 17.0 0.0
1999-Jul-29 Thu ### ### 13.4 13.4 17,589 117,846 ### ### 1.0
1999-Jul-28 Wed 13.48 13.5 13.4 13.5 ### ### 1.0
1999-Jul-27 Tue 13.5 ### 13.5 ### 4,978 ### ### ### 0.0
1999-Jul-26 Mon 13.25 13.5 13.2 13.5 8,625 115,143 87.7 87.7 1.0
1999-Jul-23 Fri 13.4 13.4 13.2 13.247 42,623 566,885 ### ### ###
1999-Jul-22 Thu 13.4 ### 13.25 ### 44,821 ### ### ### 0.0
1999-Jul-21 Wed 13.7 13.8 13.5 13.55 25.4 25.4 1.0
1999-Jul-20 Tue ### 13.7 ### 13.7 ### ### 1.0
1999-Jul-19 Mon 12.5 13.2 12.5 13.2 95.4 95.4 0.9
1999-Jul-16 Fri 12.43 12.5 12.42 12.5 33,973 ### 78.7 78.7 0.9
1999-Jul-15 Thu ### ### ### ### 22,941 0 87.3 87.3 0.0
1999-Jul-14 Wed 12.2 12.2 ### ### 22,680 138,348 ### ### 0.0
1999-Jul-13 Tue 12.2 12.2 ### 12.2 24,640 ### ### ### ###
1999-Jul-12 Mon ### ### ### ### 13,186 0 ### ### 0.0
1999-Jul-09 Fri 12.2 12.2 ### ### 35.8 35.8 0.0
1999-Jul-08 Thu ### ### ### 12.2 31.1 31.1 ###
1999-Jul-07 Wed ### 12.2 ### 12.2 61,521 375,278 ### ### ###
1999-Jul-06 Tue 12.25 12.25 ### 12.2 68,278 ### ### ### ###
1999-Jul-05 Mon ### ### ### 12.25 ### ### 0.9
1999-Jul-02 Fri ### ### ### ### ### ### 0.0
1999-Jul-01 Thu ### ### ### ### 67.4 67.4 0.0
1999-Jun-30 Wed ### ### ### ### 35.4 35.4 0.0
1999-Jun-29 Tue 12.2 12.2 ### 12.051 ### ### ###
1999-Jun-28 Mon 12.2 12.2 ### ### 43,450 265,045 30.0 30.0 0.0
1999-Jun-25 Fri ### ### ### 12.2 28,226 0 31.9 31.9 ###
1999-Jun-24 Thu ### 12.2 ### ### 75.4 75.4 0.0
1999-Jun-23 Wed ### 12.5 ### ### ### ### 0.0
1999-Jun-22 Tue 11.8 ### 11.8 12.078 33,745 ### 86.0 86.0 0.9
1999-Jun-21 Mon ### ### 11.72 11.8 ### ### 0.8
1999-Jun-18 Fri ### ### ### ### ### ### 0.0
1999-Jun-17 Thu 12.182 ### ### ### 65,177 0 70.6 70.6 0.0
1999-Jun-16 Wed 12.2 12.2 ### ### ### ### 0.0
1999-Jun-15 Tue ### ### ### ### 12,385 0 ### ### 0.0
1999-Jun-11 Fri ### ### 12.2 12.2 ### ### ###
1999-Jun-10 Thu 12.4 12.4 ### ### ### ### 0.0
1999-Jun-09 Wed 12.4 12.4 ### 12.4 17,056 105,747 ### ### 0.9
1999-Jun-08 Tue 12.5 ### 12.4 12.4 66,753 ### 26.3 26.3 0.9
1999-Jun-07 Mon 12.2 12.4 12.2 12.4 87.6 87.6 0.9
1999-Jun-04 Fri 11.8 ### 11.8 ### ### ### 0.0
1999-Jun-03 Thu 11.45 11.7 11.45 11.7 86.2 86.2 0.8
1999-Jun-02 Wed 11.4 11.5 ### 11.5 ### ### ###
1999-Jun-01 Tue 11.75 11.75 11.5 11.5 15.8 15.8 ###
1999-May-31 Mon ### 11.7 11.55 11.7 75.6 75.6 0.8
1999-May-28 Fri ### 11.75 ### 11.55 94.2 94.2 0.8
1999-May-27 Thu ### ### ### ### 30.5 30.5 0.0
1999-May-26 Wed 11.25 11.25 ### ### 21.5 21.5 0.0
1999-May-25 Tue ### 11.25 ### 11.25 88.0 88.0 ###
1999-May-24 Mon ### ### ### ### 155,474 0 35.1 35.1 0.0
1999-May-21 Fri ### 11.2 ### ### ### ### 0.0
1999-May-20 Thu ### 11.2 ### ### 38,948 ### ### ### 0.0
1999-May-19 Wed 11.059 ### ### ### 34.3 34.3 0.0
1999-May-18 Tue ### ### ### ### ### ### 0.0
1999-May-17 Mon 10.85 ### 10.85 ### 49,585 ### ### ### 0.0
1999-May-14 Fri ### ### ### ### 39,723 0 67.0 67.0 0.0
1999-May-13 Thu 11.4 11.4 ### ### ### ### 0.0
1999-May-12 Wed ### ### ### 11.4 15.4 15.4 0.8
1999-May-11 Tue ### ### 11.45 11.45 123,921 709,447 26.7 26.7 0.8
1999-May-10 Mon ### ### 11.5 ### 14,676 84,387 33.6 33.6 0.0
1999-May-07 Fri ### ### 11.56 11.7 42.3 42.3 0.8
1999-May-06 Thu 11.5 ### 11.5 11.55 75,754 435,585 ### ### 0.8
1999-May-05 Wed 11.581 ### 11.5 11.55 105,084 ### ### ### 0.8
1999-May-04 Tue 11.7 11.7 11.55 ### ### ### 0.0
1999-May-03 Mon ### 11.7 ### ### 147,374 ### 33.4 33.4 0.0
1999-Apr-30 Fri ### 11.73 ### ### 117,075 686,644 ### ### 0.0
1999-Apr-29 Thu 11.8 11.8 ### ### 72,850 ### 22.8 22.8 0.0
1999-Apr-28 Wed ### ### 11.7 11.7 17,959 ### 25.8 25.8 0.8
1999-Apr-27 Tue ### ### 11.75 11.8 20.1 20.1 0.8
1999-Apr-26 Mon ### ### 11.85 ### 143,048 847,559 72.9 72.9 0.0
1999-Apr-23 Fri 11.75 ### 11.75 ### 38,451 ### ### ### 0.0
1999-Apr-22 Thu 11.5 ### 11.5 ### 197,583 ### ### ### 0.0
1999-Apr-21 Wed ### 11.5 ### 11.5 ### ### ###
1999-Apr-20 Tue 10.81 ### 10.81 ### ### ### 0.0
1999-Apr-19 Mon 10.55 10.8 10.55 10.8 ### ### ###
1999-Apr-16 Fri 10.781 10.781 ### ### 70,754 ### 18.8 18.8 0.0
1999-Apr-15 Thu ### ### 10.8 10.8 38,372 ### 16.5 16.5 ###
1999-Apr-14 Wed ### ### ### ### ### ### 0.0
1999-Apr-13 Tue ### ### ### ### 25,224 0 ### ### 0.0
1999-Apr-12 Mon ### ### ### ### ### ### 0.0
1999-Apr-09 Fri ### ### 11.2 11.2 18.5 18.5 0.8
1999-Apr-08 Thu 11.4 11.4 11.25 ### 105,883 1,199,124 30.3 30.3 0.0
1999-Apr-07 Wed ### ### 11.2 ### 30.9 30.9 0.0
1999-Apr-06 Tue ### 11.45 ### ### ### ### 0.0
1999-Apr-01 Thu ### ### ### ### ### ### 0.0
1999-Mar-31 Wed ### ### ### ### 3,376,383 0 ### ### 0.0
1999-Mar-30 Tue ### ### ### ### 71,273 0 ### ### 0.0
1999-Mar-29 Mon 11.044 ### ### ### 65,846 0 ### ### 0.0
1999-Mar-26 Fri ### ### ### ### 25.1 25.1 0.0
1999-Mar-25 Thu ### 11.2 ### ### 80,824 ### 69.0 69.0 0.0
1999-Mar-24 Wed ### ### ### ### 4.9 4.9 0.0
1999-Mar-23 Tue ### ### ### 11.849 98.9 98.9 ###
1999-Mar-22 Mon 10.2 ### 10.2 ### ### ### 0.0
1999-Mar-19 Fri ### 10.4 ### 10.2 ### ### 0.7
1999-Mar-18 Thu ### ### ### ### 83,557 0 ### ### 0.0
1999-Mar-17 Wed ### ### ### ### ### ### 0.0
1999-Mar-16 Tue ### ### ### ### 34.9 34.9 0.0
1999-Mar-15 Mon ### ### ### ### 19.7 19.7 0.0
1999-Mar-12 Fri ### ### 9.85 ### 98,829 ### ### ### 0.0
1999-Mar-11 Thu 9.81 ### 9.81 ### 82.3 82.3 0.0
1999-Mar-10 Wed ### ### 9.82 ### ### ### 0.0
1999-Mar-09 Tue ### ### ### ### 34.9 34.9 0.0
1999-Mar-08 Mon ### ### ### ### ### ### 0.0
1999-Mar-05 Fri ### ### ### ### 70.8 70.8 0.0
1999-Mar-04 Thu ### ### ### 9.8 13,875 0 17.1 17.1 0.7
1999-Mar-03 Wed 10.24 10.25 ### ### ### ### 0.0
1999-Mar-02 Tue ### ### 10.25 10.25 43,271 ### 31.7 31.7 0.7
1999-Mar-01 Mon ### 10.5 ### 10.4 ### ### 0.7
1999-Feb-26 Fri ### ### ### ### 73.8 73.8 0.0
1999-Feb-25 Thu ### ### 9.82 ### 83.6 83.6 0.0
1999-Feb-24 Wed 10.2 10.2 ### ### 8,920 ### ### ### 0.0
1999-Feb-23 Tue ### ### ### ### ### ### 0.0
1999-Feb-22 Mon ### ### ### ### 11,871 0 ### ### 0.0
1999-Feb-19 Fri ### ### ### ### 18.1 18.1 0.0
1999-Feb-18 Thu ### ### ### ### ### ### 0.0
1999-Feb-17 Wed ### ### ### ### ### ### 0.0
1999-Feb-16 Tue ### ### 9.8 ### 24,228 ### ### ### 0.0
1999-Feb-15 Mon ### ### ### ### 30,377 0 ### ### 0.0
1999-Feb-12 Fri ### ### ### ### 78.9 78.9 0.0
1999-Feb-11 Thu 9.8 ### 9.8 ### 13,045 63,920 ### ### 0.0
1999-Feb-10 Wed 9.643 9.8 ### 9.75 ### ### ###
1999-Feb-09 Tue 9.75 9.75 ### ### 41,683 ### ### ### 0.0
1999-Feb-08 Mon 9.7 9.74 ### 9.7 22,648 ### ### ### 0.7
1999-Feb-05 Fri ### 9.8 ### 9.75 60,080 ### 82.6 82.6 ###
1999-Feb-04 Thu 9 ### 9 ### ### ### 0.0
1999-Feb-03 Wed 8.85 ### 8.85 9 84,926 ### 83.3 83.3 0.6
1999-Feb-02 Tue ### 8.85 ### 8.85 28,187 124,727 88.5 88.5 0.6
1999-Feb-01 Mon ### ### ### ### ### ### 0.0
1999-Jan-29 Fri 9.2 9.2 9 9 61,972 563,945 ### ### 0.6
1999-Jan-28 Thu 8.747 ### 8.74 ### ### ### 0.0
1999-Jan-27 Wed 8.5 8.75 8.5 8.74 90.0 90.0 0.6
1999-Jan-25 Mon 8.8 8.8 8.5 8.5 37,447 ### 6.5 6.5 0.6
1999-Jan-22 Fri 8.8 8.88 8.8 8.8 8,540 ### 70.6 70.6 0.6
1999-Jan-21 Thu ### ### 8.8 8.8 4,687 20,622 21.8 21.8 0.6
1999-Jan-20 Wed ### ### ### ### 11,554 0 ### ### 0.0
1999-Jan-19 Tue ### 8.7 ### 8.7 75,544 ### ### ### ###
1999-Jan-18 Mon 8.7 8.7 ### ### 31.6 31.6 0.0
1999-Jan-15 Fri 8.8 8.8 ### 8.7 7,424 ### ### ### ###
1999-Jan-14 Thu ### ### 8.8 8.8 21.8 21.8 0.6
1999-Jan-13 Wed ### ### 8.8 ### 16,122 ### ### ### 0.0
1999-Jan-12 Tue 8.945 ### 8.86 ### 23,543 ### ### ### 0.0
1999-Jan-11 Mon 8.85 9 8.8 8.81 33.1 33.1 ###
1999-Jan-08 Fri 8.8 ### 8.8 8.8 40,844 ### ### ### 0.6
1999-Jan-07 Thu ### ### 8.86 ### 69.3 69.3 0.0
1999-Jan-06 Wed 8.8 ### 8.8 ### 8,142 35,824 77.1 77.1 0.0
1999-Jan-05 Tue ### ### 8.85 8.85 49,074 217,152 13.7 13.7 0.6
1999-Jan-04 Mon ### 9.2 9 ### ### ### 0.0
1998-Dec-31 Thu 9 9.2 9 9.2 83.7 83.7 0.7
1998-Dec-30 Wed 8.8 ### 8.8 ### 77.6 77.6 0.0
1998-Dec-29 Tue ### 8.8 ### 8.8 14,389 ### ### ### 0.6
1998-Dec-24 Thu 8.87 8.87 ### ### ### ### 0.0
1998-Dec-23 Wed 9 9 ### ### ### ### 0.0
1998-Dec-22 Tue 9 ### 9 ### 72.4 72.4 0.0
1998-Dec-21 Mon ### ### 9 9 ### ### 0.6
1998-Dec-18 Fri 9.2 9.25 ### ### 20.8 20.8 0.0
1998-Dec-17 Thu ### 9.2 ### 9.2 6,785 ### ### ### 0.7
1998-Dec-16 Wed 8.8 ### 8.8 9 88.4 88.4 0.6
1998-Dec-15 Tue ### 8.73 ### 8.73 2,327 10,157 69.9 69.9 ###
1998-Dec-14 Mon 8.58 9 8.58 ### 11,655 102,447 88.1 88.1 0.0
1998-Dec-11 Fri ### 8.4 ### 8.4 2,283 9,588 ### ### ###
1998-Dec-10 Thu ### ### 8.22 ### 129,221 ### 29.1 29.1 0.0
1998-Dec-09 Wed 8.48 8.48 ### ### 95,046 ### ### ### 0.0
1998-Dec-08 Tue 8.52 8.52 8.48 8.48 ### ### 0.6
1998-Dec-07 Mon ### ### 8.5 8.5 ### ### 0.6
1998-Dec-04 Fri ### ### 8.5 8.54 ### ### ###
1998-Dec-03 Thu 8.781 8.781 ### ### 15.9 15.9 0.0
1998-Dec-02 Wed 8.855 8.88 8.77 8.77 ### ### ###
1998-Dec-01 Tue 9 9 8.85 8.85 ### ### 0.6
1998-Nov-30 Mon 9 9 9 9 7,055 ### 72.4 72.4 0.6
1998-Nov-27 Fri 9.2 9.2 9 9 ### ### 0.6
1998-Nov-26 Thu 9.241 9.241 ### 9.24 ### ### ###
1998-Nov-25 Wed ### ### 9.2 9.24 26.9 26.9 ###
1998-Nov-24 Tue ### ### ### ### 22,959 0 ### ### 0.0
1998-Nov-23 Mon ### 9.2 ### ### ### ### 0.0
1998-Nov-20 Fri 8.5 8.75 8.5 8.75 5,450 ### ### ### 0.6
1998-Nov-19 Thu 8.2 8.4 8.2 8.4 18,741 155,550 ### ### ###
1998-Nov-18 Wed ### 8.2 ### ### ### ### 0.0
1998-Nov-17 Tue ### ### ### ### 33,872 0 ### ### 0.0
1998-Nov-16 Mon ### ### ### ### 10,151 0 82.9 82.9 0.0
1998-Nov-13 Fri ### ### 8 ### 134,876 ### ### ### 0.0
1998-Nov-12 Thu 8.2 8.2 ### ### 545,945 2,238,374 23.0 23.0 0.0
1998-Nov-11 Wed ### ### ### ### ### ### 0.0
1998-Nov-10 Tue ### ### ### ### 28.7 28.7 0.0
1998-Nov-09 Mon 8.25 8.25 ### ### 36,320 149,820 17.3 17.3 0.0
1998-Nov-06 Fri ### 8.2 ### 8.2 260,680 1,068,788 76.8 76.8 0.6
1998-Nov-05 Thu ### 8.2 ### ### ### ### 0.0
1998-Nov-04 Wed ### ### ### ### 72.4 72.4 0.0
1998-Nov-03 Tue ### ### ### ### 533,954 0 ### ### 0.0
1998-Nov-02 Mon ### ### ### ### ### ### 0.0
1998-Oct-30 Fri 7.85 ### 7.85 ### ### ### 0.0
1998-Oct-29 Thu ### ### 7.8 7.8 8.8 8.8 0.6
1998-Oct-28 Wed 7.85 ### 7.85 ### ### ### 0.0
1998-Oct-27 Tue ### 8 ### 8 ### ### ###
1998-Oct-26 Mon ### 8 ### 8 20,279 ### ### ### ###
1998-Oct-23 Fri ### ### ### ### 107,880 0 ### ### 0.0
1998-Oct-22 Thu 8 8 ### ### 21,750 ### ### ### 0.0
1998-Oct-21 Wed 8.2 8.2 ### 8 26,141 107,178 8.7 8.7 ###
1998-Oct-20 Tue ### ### ### 8.2 92,671 0 ### ### 0.6
1998-Oct-19 Mon 8 ### 8 ### 84.3 84.3 0.0
1998-Oct-16 Fri 7.72 7.85 7.72 7.85 59,950 ### ### ### ###
1998-Oct-15 Thu 7.54 7.72 7.54 7.72 90.2 90.2 ###
1998-Oct-14 Wed 7.45 7.55 7.45 7.5 ### ### 0.5
1998-Oct-13 Tue 7.5 7.55 7.5 7.5 51,975 ### 83.8 83.8 0.5
1998-Oct-12 Mon 7.45 7.49 7.4 7.49 ### ### ###
1998-Oct-09 Fri 7.4 7.4 7.4 7.4 69.6 69.6 0.5
1998-Oct-08 Thu 7.5 7.5 ### 7.41 14,878 ### 22.7 22.7 ###
1998-Oct-07 Wed ### 7.5 ### 7.5 ### ### 0.5
1998-Oct-06 Tue ### 7.4 ### ### 25,950 ### ### ### 0.0
1998-Oct-05 Mon 7.4 7.4 7.4 7.4 ### ### 0.5
1998-Oct-02 Fri 7.2 ### 7.2 ### 86,845 312,642 ### ### 0.0
1998-Oct-01 Thu ### ### 7.2 7.2 32,375 116,550 ### ### 0.5
1998-Sep-30 Wed 7.25 ### 7.25 ### 33,075 ### ### ### 0.0
1998-Sep-29 Tue 7.25 ### 7.25 ### ### ### 0.0
1998-Sep-28 Mon ### 7.25 7 7.25 91.4 91.4 0.5
1998-Sep-25 Fri 7.5 7.5 ### ### 72,748 ### ### ### 0.0
1998-Sep-24 Thu 7.5 ### 7.5 ### 80.7 80.7 0.0
1998-Sep-23 Wed 7.25 7.41 7.25 7.41 28,979 ### 81.0 81.0 ###
1998-Sep-22 Tue 7.22 7.26 7.22 7.25 77.1 77.1 0.5
1998-Sep-21 Mon 7.25 7.25 ### 7.2 62,027 224,847 ### ### 0.5
1998-Sep-18 Fri ### 7.25 ### 7.25 10,382 ### ### ### 0.5
1998-Sep-17 Thu ### 7.2 ### 7.2 ### ### 0.5
1998-Sep-16 Wed ### ### ### ### 352,450 0 ### ### 0.0
1998-Sep-15 Tue ### ### 7 ### 105,081 367,783 71.0 71.0 0.0
1998-Sep-14 Mon 7 7 ### 7 70.4 70.4 0.5
1998-Sep-11 Fri ### ### 7 7 30.6 30.6 0.5
1998-Sep-10 Thu 7.25 ### 7.2 7.2 10,141 ### ### ### 0.5
1998-Sep-09 Wed 7.4 7.4 7.25 7.25 ### ### 0.5
1998-Sep-08 Tue 7.4 7.4 ### ### 245,676 ### ### ### 0.0
1998-Sep-07 Mon 7.21 ### 7.21 ### 74.9 74.9 0.0
1998-Sep-04 Fri ### 7.23 ### 7.23 10,829 39,146 86.5 86.5 ###
1998-Sep-03 Thu ### ### 7 ### 38,950 136,325 ### ### 0.0
1998-Sep-02 Wed ### 7 ### 7 164,150 574,525 ### ### 0.5
1998-Sep-01 Tue 6.52 6.72 6.52 6.72 55,153 ### 74.8 74.8 0.5
1998-Aug-31 Mon 6.71 6.72 ### ### 48,126 ### ### ### 0.0
1998-Aug-28 Fri ### ### ### 6.73 56,589 0 ### ### ###
1998-Aug-27 Thu ### ### ### ### 24.0 24.0 0.0
1998-Aug-26 Wed ### ### ### ### 84.8 84.8 0.0
1998-Aug-25 Tue 7 ### 7 ### 117,528 411,348 ### ### 0.0
1998-Aug-24 Mon ### ### ### ### 80.4 80.4 0.0
1998-Aug-21 Fri ### ### ### ### ### ### 0.0
1998-Aug-20 Thu ### ### ### ### 97,581 0 ### ### 0.0
1998-Aug-19 Wed ### ### ### ### ### ### 0.0
1998-Aug-18 Tue 6.85 ### 6.84 ### ### ### 0.0
1998-Aug-17 Mon ### ### 6.82 6.82 127,278 ### 26.9 26.9 0.5
1998-Aug-14 Fri 6.8 ### 6.8 ### 119,846 407,476 ### ### 0.0
1998-Aug-13 Thu 6.8 6.81 6.8 6.8 84.0 84.0 0.5
1998-Aug-12 Wed 6.7 6.82 6.7 6.8 85.9 85.9 0.5
1998-Aug-11 Tue ### ### 6.8 6.8 20,228 68,775 ### ### 0.5
1998-Aug-10 Mon ### ### ### ### 80.2 80.2 0.0
1998-Aug-07 Fri ### ### ### ### 17,272 0 ### ### 0.0
1998-Aug-06 Thu 6.8 ### 6.8 ### 91.5 91.5 0.0
1998-Aug-05 Wed 6.7 6.89 6.7 6.72 12,847 ### ### ### 0.5
1998-Aug-04 Tue 6.55 6.7 6.55 6.7 38,955 258,076 ### ### 0.5
1998-Aug-03 Mon ### 6.7 6.55 6.55 ### ### 0.5
1998-Jul-31 Fri ### 6.75 ### 6.7 56,572 ### 75.2 75.2 0.5
1998-Jul-30 Thu ### ### ### ### 207,150 0 ### ### 0.0
1998-Jul-29 Wed ### ### ### ### ### ### 0.0
1998-Jul-28 Tue ### ### ### ### 73.5 73.5 0.0
1998-Jul-27 Mon 6.55 6.55 6.55 6.55 5,250 34,387 ### ### 0.5
1998-Jul-24 Fri ### ### 6.55 6.55 22,441 ### 13.1 13.1 0.5
1998-Jul-23 Thu 6.5 ### 6.45 ### 90.1 90.1 0.0
1998-Jul-22 Wed ### ### ### ### 43,028 0 ### ### 0.0
1998-Jul-21 Tue ### ### 6.55 ### ### ### 0.0
1998-Jul-20 Mon 6.56 ### 6.56 ### 14,278 ### ### ### 0.0
1998-Jul-17 Fri ### ### ### ### ### ### 0.0
1998-Jul-16 Thu ### ### ### ### ### ### 0.0
1998-Jul-15 Wed ### 6.75 ### 6.7 33,278 ### 82.5 82.5 0.5
1998-Jul-14 Tue ### ### 6.55 ### 69.0 69.0 0.0
1998-Jul-13 Mon ### ### ### ### ### ### 0.0
1998-Jul-10 Fri 6.85 6.85 ### ### 5,129 ### ### ### 0.0
1998-Jul-09 Thu 6.946 ### 6.87 6.87 21.5 21.5 ###
1998-Jul-08 Wed 6.85 6.89 6.85 6.89 19,578 ### 78.5 78.5 0.5
1998-Jul-07 Tue 6.85 ### 6.85 6.87 ### ### ###
1998-Jul-06 Mon 6.45 6.56 6.45 6.56 82.5 82.5 0.5
1998-Jul-03 Fri 6.26 6.45 6.24 6.45 88.2 88.2 ###
1998-Jul-02 Thu 6.24 6.28 6.24 6.26 66.4 66.4 0.4
1998-Jul-01 Wed 6.24 6.24 ### 6.24 59.8 59.8 0.4
1998-Jun-30 Tue ### ### 6.2 6.27 22.6 22.6 0.4
1998-Jun-29 Mon 6.4 6.45 ### ### 635,273 2,048,755 32.4 32.4 0.0
1998-Jun-26 Fri ### ### 6.25 ### 8,145 25,453 ### ### 0.0
1998-Jun-25 Thu 6.22 ### 6.2 6.2 ### ### 0.4
1998-Jun-24 Wed 6.2 ### 6.2 ### 16,871 ### ### ### 0.0
1998-Jun-23 Tue ### ### ### ### 16.6 16.6 0.0
1998-Jun-22 Mon ### ### ### ### 76.5 76.5 0.0
1998-Jun-19 Fri 6.4 6.4 ### ### ### ### 0.0
1998-Jun-18 Thu 6.4 6.47 6.4 6.47 ### ### 0.5
1998-Jun-17 Wed 6.45 6.46 6.4 6.4 23.7 23.7 0.5
1998-Jun-16 Tue 6.5 6.5 ### 6.5 8,881 ### 76.1 76.1 0.5
1998-Jun-15 Mon 6.2 ### 6.2 ### 87.1 87.1 0.0
1998-Jun-12 Fri ### ### ### ### 67.8 67.8 0.0
1998-Jun-11 Thu ### ### ### ### 17,274 0 83.3 83.3 0.0
1998-Jun-10 Wed ### ### ### ### ### ### 0.0
1998-Jun-09 Tue ### ### ### ### ### ### 0.0
1998-Jun-05 Fri 6.26 6.26 6.26 6.26 10,257 ### 78.1 78.1 0.4
1998-Jun-04 Thu ### ### 6.25 6.25 5,550 17,343 ### ### ###
1998-Jun-03 Wed 6.4 6.5 6.4 6.5 88.3 88.3 0.5
1998-Jun-02 Tue 6.5 6.5 ### 6.5 78,477 255,050 ### ### 0.5
1998-Jun-01 Mon ### ### 6.5 6.5 5,150 ### ### ### 0.5
1998-May-29 Fri 6.55 ### 6.5 ### 10,683 ### 82.6 82.6 0.0
1998-May-28 Thu ### ### ### ### 142 0 68.7 68.7 0.0
1998-May-27 Wed ### ### 6.55 ### 88.9 88.9 0.0
1998-May-26 Tue ### ### ### ### ### ### 0.0
1998-May-25 Mon ### ### ### ### 17,982 0 ### ### 0.0
1998-May-22 Fri ### ### ### ### ### ### 0.0
1998-May-21 Thu 6.75 6.75 6.7 6.7 32,055 ### 27.3 27.3 0.5
1998-May-20 Wed 6.78 6.78 6.75 6.75 ### ### 0.5
1998-May-19 Tue 6.8 6.8 6.75 6.75 6,280 42,547 24.5 24.5 0.5
1998-May-18 Mon 6.8 6.8 6.8 6.8 84.0 84.0 0.5
1998-May-15 Fri 6.8 6.84 6.8 6.84 ### ### 0.5
1998-May-14 Thu 6.8 6.85 6.8 6.8 75.8 75.8 0.5
1998-May-13 Wed 6.8 ### 6.8 6.85 86,472 ### 83.7 83.7 ###
1998-May-12 Tue 6.43 6.75 6.43 6.75 38,724 ### 96.7 96.7 0.5
1998-May-11 Mon ### 6.43 ### 6.43 ### ### ###
1998-May-08 Fri 6.21 6.25 6.21 6.25 12,287 76,548 ### ### ###
1998-May-07 Thu ### ### 6.25 6.25 13.8 13.8 ###
1998-May-06 Wed 6.45 6.45 6.45 6.45 ### ### ###
1998-May-05 Tue ### ### ### ### ### ### 0.0
1998-May-04 Mon 6.52 6.55 6.52 6.55 ### ### 0.5
1998-May-01 Fri ### ### 6.5 6.5 13.5 13.5 0.5
1998-Apr-30 Thu 6.75 6.75 6.73 6.75 ### ### 0.5
1998-Apr-29 Wed 6.77 6.8 6.75 6.8 83.4 83.4 0.5
1998-Apr-28 Tue 6.8 6.8 6.75 6.75 27.8 27.8 0.5
1998-Apr-27 Mon ### ### ### ### 75.5 75.5 0.0
1998-Apr-24 Fri ### ### 6.85 ### 2,350 8,048 ### ### 0.0
1998-Apr-23 Thu 6.8 6.82 6.8 6.8 ### ### 0.5
1998-Apr-22 Wed 6.8 6.8 6.75 6.8 104,650 ### 74.0 74.0 0.5
1998-Apr-21 Tue 6.7 6.8 ### 6.8 ### ### 0.5
1998-Apr-20 Mon 6.8 6.8 6.75 6.75 93,120 630,888 24.1 24.1 0.5
1998-Apr-17 Fri ### ### ### ### 118,843 0 92.8 92.8 0.0
1998-Apr-16 Thu ### ### ### ### ### ### 0.0
1998-Apr-15 Wed 6.2 6.25 6.2 6.25 ### ### ###
1998-Apr-14 Tue ### ### 6 ### 22.4 22.4 0.0
1998-Apr-09 Thu 6 6 6 6 ### ### 0.4
1998-Apr-08 Wed 6 6 ### ### ### ### 0.0
1998-Apr-07 Tue 6 6 ### ### 26.2 26.2 0.0
1998-Apr-06 Mon ### 6 ### ### ### ### 0.0
1998-Apr-03 Fri ### ### ### ### 29,853 0 ### ### 0.0
1998-Apr-02 Thu ### ### ### ### 293,248 0 ### ### 0.0
1998-Apr-01 Wed ### ### 5.89 ### ### ### 0.0
1998-Mar-31 Tue ### ### ### ### ### ### 0.0
1998-Mar-30 Mon ### ### 5.85 ### 16,024 46,870 ### ### 0.0
1998-Mar-27 Fri 5.89 ### 5.89 ### ### ### 0.0
1998-Mar-26 Thu 5.85 5.85 5.84 5.85 74.2 74.2 0.4
1998-Mar-25 Wed 5.85 5.85 5.85 5.85 76.2 76.2 0.4
1998-Mar-24 Tue ### ### ### ### 69.5 69.5 0.0
1998-Mar-23 Mon ### ### ### ### 233,925 0 ### ### 0.0
1998-Mar-20 Fri 5.881 ### 5.881 ### 5,026 14,778 76.3 76.3 0.0
1998-Mar-19 Thu ### ### ### ### 68,274 0 73.1 73.1 0.0
1998-Mar-18 Wed 6 6 5.85 5.85 15,888 ### 11.6 11.6 0.4
1998-Mar-17 Tue 5.8 5.8 5.8 5.8 ### ### 0.4
1998-Mar-16 Mon 5.5 5.5 5.5 5.5 ### ### 0.4
1998-Mar-12 Thu 5.5 5.5 5.5 5.5 78.9 78.9 0.4
1998-Mar-11 Wed 5.5 5.5 5.5 5.5 ### ### 0.4
1998-Mar-10 Tue 5.5 ### 5.5 5.5 73.3 73.3 0.4
1998-Mar-06 Fri 5.55 5.55 5.5 5.5 8,370 46,244 ### ### 0.4
1998-Mar-05 Thu ### ### 5.55 5.55 ### ### ###
1998-Mar-04 Wed 5.7 5.7 ### 5.7 71.7 71.7 0.4
1998-Mar-03 Tue 5.75 5.75 5.55 5.7 13,289 75,082 ### ### 0.4
1998-Mar-02 Mon 5.753 5.8 5.75 5.75 ### ### ###
1998-Feb-27 Fri 5.78 5.78 5.78 5.78 15,272 88,272 ### ### 0.4
1998-Feb-26 Thu 5.8 5.8 5.78 5.78 26.2 26.2 0.4
1998-Feb-25 Wed 5.8 5.8 5.8 5.8 ### ### 0.4
1998-Feb-24 Tue 5.78 5.8 5.75 5.75 ### ### ###
1998-Feb-23 Mon 5.78 5.78 5.7 5.75 ### ### ###
1998-Feb-20 Fri 5.78 5.78 5.75 5.78 72.4 72.4 0.4
1998-Feb-19 Thu 5.75 5.78 5.7 5.7 10,850 62,279 21.0 21.0 0.4
1998-Feb-18 Wed 5.8 5.8 5.75 5.75 23.0 23.0 ###
1998-Feb-17 Tue 5.8 5.8 5.75 5.75 17.9 17.9 ###
1998-Feb-16 Mon 5.79 5.8 5.78 5.78 ### ### 0.4
1998-Feb-13 Fri 5.8 5.8 5.8 5.8 77.2 77.2 0.4
1998-Feb-12 Thu 5.55 ### 5.55 ### ### ### 0.0
1998-Feb-11 Wed 5.45 5.5 5.45 5.5 289,443 ### ### ### 0.4
1998-Feb-10 Tue 5.47 5.5 5.45 5.45 31.1 31.1 ###
1998-Feb-09 Mon 5.48 5.48 5.45 5.47 23,827 ### ### ### ###
1998-Feb-06 Fri 5.5 5.5 5.46 5.46 4,877 26,725 22.9 22.9 ###
1998-Feb-05 Thu 5.45 5.45 5.45 5.45 ### ### ###
1998-Feb-04 Wed 5.4 5.45 5.4 5.45 ### ### ###
1998-Feb-03 Tue 5.4 5.45 5.4 5.4 ### ### 0.4
1998-Jan-30 Fri 5.4 5.4 5.4 5.4 ### ### 0.4
1998-Jan-29 Thu 5.2 5.2 5.2 5.2 ### ### ###
1998-Jan-28 Wed ### 5.2 ### 5.2 9,485 ### 84.9 84.9 ###
1998-Jan-27 Tue 5 ### 5 ### ### ### 0.0
1998-Jan-23 Fri ### ### 5 5 15.9 15.9 0.4
1998-Jan-22 Thu ### ### ### ### ### ### 0.0
1998-Jan-21 Wed ### ### ### ### 14,055 0 ### ### 0.0
1998-Jan-20 Tue ### ### ### ### ### ### 0.0
1998-Jan-19 Mon ### ### ### ### 120 0 69.0 69.0 0.0
1998-Jan-16 Fri ### ### ### ### ### ### 0.0
1998-Jan-15 Thu ### ### ### ### ### ### 0.0
1998-Jan-14 Wed ### ### ### ### ### ### 0.0
1998-Jan-13 Tue ### ### ### ### 31.8 31.8 0.0
1998-Jan-12 Mon ### ### ### ### 5,370 0 81.0 81.0 0.0
1998-Jan-09 Fri ### ### ### ### 20.2 20.2 0.0
1998-Jan-08 Thu ### ### ### ### ### ### 0.0
1998-Jan-07 Wed ### ### 5 ### 80.2 80.2 0.0
1998-Jan-06 Tue ### 5 ### 5 ### ### 0.4
1998-Jan-02 Fri 5 5 5 5 ### ### 0.4
1997-Dec-31 Wed 5 5 5 5 ### ### 0.4
1997-Dec-30 Tue ### ### ### ### ### ### 0.0
1997-Dec-29 Mon ### ### ### ### ### ### 0.0
1997-Dec-24 Wed ### ### ### ### 71.6 71.6 0.0
1997-Dec-23 Tue ### ### ### ### 16.1 16.1 0.0
1997-Dec-22 Mon 5 5 ### ### 23,670 59,175 ### ### 0.0
1997-Dec-19 Fri ### ### 5 5 ### ### 0.4
1997-Dec-18 Thu ### ### ### ### 11,248 0 ### ### 0.0
1997-Dec-17 Wed ### ### ### ### 148 0 68.6 68.6 0.0
1997-Dec-16 Tue 5 5 5 5 4,584 22,920 73.2 73.2 0.4
1997-Dec-15 Mon ### ### 5 5 26.2 26.2 0.4
1997-Dec-12 Fri ### 5 ### 5 ### ### 0.4
1997-Dec-10 Wed ### ### 5 5 18.8 18.8 0.4
1997-Dec-09 Tue ### ### ### ### 15.0 15.0 0.0
1997-Dec-08 Mon ### ### ### ### ### ### 0.0
1997-Dec-05 Fri ### ### ### ### ### ### 0.0
1997-Dec-04 Thu 4.8 ### 4.8 ### 85.5 85.5 0.0
1997-Dec-03 Wed 4.8 4.85 4.8 4.8 ### ### 0.3
1997-Dec-02 Tue 4.84 4.85 4.8 4.8 21.6 21.6 0.3
1997-Dec-01 Mon 4.8 4.85 4.8 4.8 ### ### 0.3
1997-Nov-28 Fri ### 4.85 4.55 4.85 93.4 93.4 ###
1997-Nov-27 Thu 4.7 4.7 ### ### ### ### 0.0
1997-Nov-26 Wed 4.8 4.8 4.7 4.7 17.9 17.9 0.3
1997-Nov-25 Tue 4.85 4.85 4.75 4.75 27,824 133,555 ### ### ###
1997-Nov-24 Mon 4.847 4.85 4.847 4.85 ### ### ###
1997-Nov-21 Fri 4.72 4.84 4.72 4.84 86.0 86.0 0.3
1997-Nov-20 Thu 4.72 4.72 4.7 4.7 7,240 ### 30.3 30.3 0.3
1997-Nov-19 Wed ### 4.72 ### 4.7 ### ### 0.3
1997-Nov-18 Tue 4.72 4.72 ### 4.7 15,020 35,447 35.7 35.7 0.3
1997-Nov-17 Mon 4.72 4.72 4.72 4.72 77.3 77.3 0.3
1997-Nov-14 Fri ### 4.72 ### 4.72 11,445 ### 85.8 85.8 0.3
1997-Nov-13 Thu ### ### ### ### ### ### 0.0
1997-Nov-12 Wed ### 4.7 ### 4.7 85.8 85.8 0.3
1997-Nov-11 Tue ### ### ### ### ### ### 0.0
1997-Nov-10 Mon ### ### ### ### ### ### 0.0
1997-Nov-07 Fri 4.5 ### 4.5 ### 89.5 89.5 0.0
1997-Nov-06 Thu 4.5 4.5 4.45 4.5 ### ### ###
1997-Nov-05 Wed 4.5 4.51 4.5 4.5 71.7 71.7 ###
1997-Nov-04 Tue 4.5 4.5 4.5 4.5 ### ### ###
1997-Nov-03 Mon 4.4 4.4 4.4 4.4 ### ### 0.3
1997-Oct-31 Fri ### 4.4 ### 4.4 93.2 93.2 0.3
1997-Oct-30 Thu ### ### ### ### ### ### 0.0
1997-Oct-29 Wed ### 4.51 ### 4.5 32,122 ### 92.2 92.2 ###
1997-Oct-28 Tue ### 4.2 3.8 3.8 17.4 17.4 ###
1997-Oct-27 Mon ### ### 4.52 4.52 38,222 86,381 ### ### 0.3
1997-Oct-24 Fri 4.573 4.7 ### ### 72.2 72.2 0.0
1997-Oct-23 Thu 4.7 4.7 ### ### ### ### 0.0
1997-Oct-22 Wed ### ### ### ### ### ### 0.0
1997-Oct-21 Tue 4.7 4.7 ### ### 8,050 ### ### ### 0.0
1997-Oct-20 Mon 4.7 4.7 4.7 4.7 74.3 74.3 0.3
1997-Oct-17 Fri 4.71 4.71 4.7 4.7 6,940 32,652 ### ### 0.3
1997-Oct-16 Thu 4.7 4.7 ### ### 7,880 ### 30.3 30.3 0.0
1997-Oct-15 Wed 4.75 4.8 4.7 4.7 17,145 ### 25.8 25.8 0.3
1997-Oct-14 Tue 4.87 4.87 4.8 4.8 ### ### 0.3
1997-Oct-13 Mon ### ### 4.87 4.87 11,655 28,379 ### ### 0.3
1997-Oct-10 Fri ### ### ### ### 79.4 79.4 0.0
1997-Oct-09 Thu ### ### 4.87 4.87 ### ### 0.3
1997-Oct-08 Wed 4.8 4.81 4.8 4.81 71.5 71.5 ###
1997-Oct-07 Tue 4.7 4.75 4.7 4.75 ### ### ###
1997-Oct-06 Mon ### 4.7 ### 4.7 ### ### 0.3
1997-Oct-03 Fri ### ### ### ### 77.9 77.9 0.0
1997-Oct-02 Thu ### ### ### ### ### ### 0.0
1997-Oct-01 Wed ### ### ### ### ### ### 0.0
1997-Sep-30 Tue ### ### ### ### 71.7 71.7 0.0
1997-Sep-29 Mon ### ### ### ### 3,050 0 25.0 25.0 0.0
1997-Sep-26 Fri ### ### ### ### 1,422 0 27.7 27.7 0.0
1997-Sep-25 Thu ### ### ### ### 20.6 20.6 0.0
1997-Sep-24 Wed ### ### ### ### 71.5 71.5 0.0
1997-Sep-23 Tue ### ### ### ### 61,779 0 ### ### 0.0
1997-Sep-22 Mon 4.57 ### 4.57 ### ### ### 0.0
1997-Sep-19 Fri 4.57 ### 4.57 ### 2,650 6,055 82.8 82.8 0.0
1997-Sep-18 Thu 4.56 4.56 4.56 4.56 72.4 72.4 0.3
1997-Sep-17 Wed 4.55 4.55 4.55 4.55 8,327 37,887 71.1 71.1 0.3
1997-Sep-16 Tue ### ### 4.5 4.5 16.1 16.1 ###
1997-Sep-15 Mon ### 4.57 ### 4.55 ### ### 0.3
1997-Sep-11 Thu 4.5 4.51 4.5 4.5 ### ### ###
1997-Sep-10 Wed 4.54 4.54 4.5 4.52 ### ### 0.3
1997-Sep-09 Tue 4.553 4.553 4.52 4.52 18.4 18.4 0.3
1997-Sep-08 Mon 4.51 4.51 4.51 4.51 ### ### 0.3
1997-Sep-05 Fri 4.5 4.5 4.5 4.5 66.3 66.3 ###
1997-Sep-04 Thu 4.52 4.52 4.5 4.5 ### ### ###
1997-Sep-03 Wed ### ### ### 4.52 ### ### 0.3
1997-Sep-02 Tue 4.5 4.5 4.44 4.45 20.3 20.3 0.3
1997-Sep-01 Mon 4.47 4.5 4.47 4.5 ### ### ###
1997-Aug-29 Fri ### 4.51 4.45 4.45 95,779 429,089 30.2 30.2 0.3
1997-Aug-28 Thu 4.5 4.51 4.5 4.5 1,520 6,847 71.4 71.4 ###
1997-Aug-27 Wed 4.58 ### 4.58 ### 77.0 77.0 0.0
1997-Aug-26 Tue 4.55 ### 4.5 ### 82.5 82.5 0.0
1997-Aug-25 Mon ### ### 4.55 4.55 ### ### 0.3
1997-Aug-22 Fri 4.57 ### 4.57 ### 79.1 79.1 0.0
1997-Aug-21 Thu ### ### 4.59 ### 842,444 ### ### ### 0.0
1997-Aug-20 Wed 4.55 ### 4.55 ### ### ### 0.0
1997-Aug-19 Tue 4.5 4.51 4.5 4.5 ### ### ###
1997-Aug-18 Mon 4.5 4.5 4.44 4.44 19.5 19.5 0.3
1997-Aug-15 Fri ### ### ### ### 63.1 63.1 0.0
1997-Aug-14 Thu ### ### ### ### ### ### 0.0
1997-Aug-13 Wed ### ### ### ### ### ### 0.0
1997-Aug-12 Tue 4.7 4.75 ### 4.75 98,378 233,647 83.7 83.7 ###
1997-Aug-11 Mon 4.75 4.75 4.7 4.71 32.3 32.3 ###
1997-Aug-08 Fri 4.79 4.85 4.79 4.81 67.9 67.9 ###
1997-Aug-07 Thu 4.79 4.79 4.77 4.79 72.7 72.7 0.3
1997-Aug-06 Wed ### 4.79 ### 4.79 4,350 ### 89.2 89.2 0.3
1997-Aug-05 Tue 4.73 4.73 ### 4.7 14,125 ### ### ### 0.3
1997-Aug-04 Mon 4.7 4.74 4.7 4.7 76.0 76.0 0.3
1997-Aug-01 Fri 4.56 ### 4.56 ### 83.1 83.1 0.0
1997-Jul-31 Thu ### ### 4.55 4.55 12,220 ### ### ### 0.3
1997-Jul-30 Wed ### 4.7 ### ### 73,944 ### ### ### 0.0
1997-Jul-29 Tue 4.7 4.7 ### ### 17,350 40,772 ### ### 0.0
1997-Jul-28 Mon ### 4.7 ### 4.7 6,420 15,087 85.8 85.8 0.3
1997-Jul-25 Fri ### ### 4.58 ### ### ### 0.0
1997-Jul-24 Thu 4.55 ### 4.55 ### ### ### 0.0
1997-Jul-23 Wed 4.5 ### 4.5 ### 86.8 86.8 0.0
1997-Jul-22 Tue 4.47 4.5 4.47 4.5 17,750 ### 78.0 78.0 ###
1997-Jul-21 Mon 4.48 4.48 4.46 4.46 36.7 36.7 0.3
1997-Jul-18 Fri 4.48 4.5 4.48 4.48 68.5 68.5 ###
1997-Jul-17 Thu 4.48 4.48 4.46 4.46 ### ### 0.3
1997-Jul-16 Wed 4.45 4.48 4.45 4.48 ### ### ###
1997-Jul-15 Tue 4.44 4.46 4.44 4.45 55,748 248,078 82.0 82.0 0.3
1997-Jul-14 Mon 4.45 4.46 4.44 4.44 24,285 ### 34.9 34.9 0.3
1997-Jul-11 Fri 4.46 4.46 4.44 4.44 25.1 25.1 0.3
1997-Jul-10 Thu 4.44 4.48 4.44 4.46 13,350 59,541 67.3 67.3 0.3
1997-Jul-09 Wed 4.45 4.48 4.42 4.42 9,483 ### ### ### 0.3
1997-Jul-08 Tue 4.4 4.42 4.4 4.42 ### ### 0.3
1997-Jul-07 Mon 4.4 4.4 4.4 4.4 ### ### 0.3
1997-Jul-04 Fri 4.45 4.45 4.4 4.4 ### ### 0.3
1997-Jul-03 Thu ### 4.45 ### 4.4 89,975 ### 74.9 74.9 0.3
1997-Jul-02 Wed ### 4.4 ### ### 39,450 ### ### ### 0.0
1997-Jul-01 Tue ### ### ### ### ### ### 0.0
1997-Jun-30 Mon 4.25 ### 4.25 ### ### ### 0.0
1997-Jun-27 Fri 4.25 ### 4.25 4.25 ### ### ###
1997-Jun-26 Thu 4.249 4.27 4.249 4.25 ### ### ###
1997-Jun-25 Wed 4.26 4.27 4.25 4.25 21,750 92,655 ### ### ###
1997-Jun-24 Tue 4.23 ### 4.2 4.25 71.0 71.0 ###
1997-Jun-23 Mon 4.25 4.27 4.25 4.25 60,451 257,521 75.7 75.7 ###
1997-Jun-20 Fri ### 4.2 ### 4.2 ### ### ###
1997-Jun-19 Thu ### ### ### ### ### ### 0.0
1997-Jun-18 Wed ### ### ### ### ### ### 0.0
1997-Jun-17 Tue ### ### ### ### 76.4 76.4 0.0
1997-Jun-16 Mon ### ### ### ### 31.8 31.8 0.0
1997-Jun-13 Fri 4.158 4.158 ### ### 21,589 44,883 18.0 18.0 0.0
1997-Jun-12 Thu ### 4.2 ### ### 74.0 74.0 0.0
1997-Jun-11 Wed ### ### ### ### 194,123 0 83.6 83.6 0.0
1997-Jun-10 Tue 4.22 4.22 ### ### 15.4 15.4 0.0
1997-Jun-06 Fri ### 4.2 ### 4.2 19,322 40,576 ### ### ###
1997-Jun-05 Thu ### ### ### ### 15,180 0 85.6 85.6 0.0
1997-Jun-04 Wed ### ### 4 ### ### ### 0.0
1997-Jun-03 Tue ### 4.2 ### 4 ### ### 0.3
1997-Jun-02 Mon 3.85 3.85 3.83 3.85 ### ### 0.3
1997-May-30 Fri 3.8 3.8 3.79 3.8 62.0 62.0 ###
1997-May-29 Thu 3.8 3.8 3.8 3.8 65.3 65.3 ###
1997-May-28 Wed 3.779 3.8 3.77 3.8 ### ### ###
1997-May-27 Tue 3.75 3.8 3.75 3.78 23,646 ### 76.9 76.9 0.3
1997-May-26 Mon 3.75 3.75 3.75 3.75 68.9 68.9 0.3
1997-May-23 Fri 3.79 3.79 3.7 3.7 8.4 8.4 0.3
1997-May-22 Thu 3.79 3.79 3.78 3.79 47,151 ### ### ### ###
1997-May-21 Wed 3.7 3.75 3.7 3.75 81.0 81.0 0.3
1997-May-20 Tue ### 3.7 ### 3.7 86.4 86.4 0.3
1997-May-19 Mon ### ### 3.59 ### 76.0 76.0 0.0
1997-May-16 Fri ### ### ### ### ### ### 0.0
1997-May-15 Thu ### ### ### ### ### ### 0.0
1997-May-14 Wed 3.7 3.7 ### ### 18,787 34,755 ### ### 0.0
1997-May-13 Tue 3.72 3.72 ### ### 61,871 115,080 ### ### 0.0
1997-May-12 Mon 3.73 3.75 3.72 3.73 70,049 ### 74.6 74.6 ###
1997-May-09 Fri 3.7 3.73 3.7 3.7 ### ### 0.3
1997-May-08 Thu 3.7 3.71 3.7 3.7 ### ### 0.3
1997-May-07 Wed 3.78 3.78 3.7 3.7 10.8 10.8 0.3
1997-May-06 Tue 3.8 3.8 3.78 3.78 28,275 ### ### ### 0.3
1997-May-05 Mon 3.8 3.8 3.8 3.8 77.3 77.3 ###
1997-May-02 Fri 3.7 3.8 3.7 3.8 88.2 88.2 ###
1997-May-01 Thu 3.78 3.8 3.76 3.8 27,050 102,249 78.5 78.5 ###
1997-Apr-30 Wed 3.78 3.8 3.78 3.8 ### ### ###
1997-Apr-29 Tue 3.75 3.79 3.75 3.79 ### ### ###
1997-Apr-28 Mon 3.8 3.8 3.79 3.8 ### ### ###
1997-Apr-24 Thu 3.8 3.8 3.8 3.8 42,672 162,153 69.3 69.3 ###
1997-Apr-23 Wed 3.75 3.85 3.75 3.85 12,680 48,184 90.4 90.4 0.3
1997-Apr-22 Tue 3.7 3.7 ### ### 11,250 ### 14.7 14.7 0.0
1997-Apr-18 Fri ### ### ### ### 22,780 0 ### ### 0.0
1997-Apr-17 Thu ### ### ### ### 16,750 0 18.8 18.8 0.0
1997-Apr-16 Wed 3.75 3.75 ### ### 44,041 82,576 ### ### 0.0
1997-Apr-15 Tue 3.7 3.75 3.7 3.7 209,959 ### ### ### 0.3
1997-Apr-14 Mon ### ### ### ### ### ### 0.0
1997-Apr-11 Fri 3.75 3.75 ### ### 13.0 13.0 0.0
1997-Apr-10 Thu 3.73 3.8 3.73 3.8 ### ### ###
1997-Apr-09 Wed 3.85 3.85 3.73 3.73 35,287 ### 7.8 7.8 ###
1997-Apr-08 Tue 3.78 3.85 3.78 3.85 318,475 1,214,982 ### ### 0.3
1997-Apr-07 Mon 3.78 3.8 3.78 3.8 79.4 79.4 ###
1997-Apr-04 Fri ### 3.78 ### 3.78 86.1 86.1 0.3
1997-Apr-03 Thu 3.7 3.7 3.7 3.7 ### ### 0.3
1997-Apr-02 Wed 3.7 3.7 3.7 3.7 1,588 5,875 74.0 74.0 0.3
1997-Apr-01 Tue ### ### 3.59 ### 46,784 83,977 87.0 87.0 0.0
1997-Mar-27 Thu 3.78 3.78 3.75 3.75 ### ### 0.3
1997-Mar-26 Wed 3.81 3.82 3.78 3.78 ### ### 0.3
1997-Mar-25 Tue 3.79 3.82 3.78 3.82 ### ### 0.3
1997-Mar-24 Mon 3.82 3.82 3.78 3.78 ### ### 0.3
1997-Mar-21 Fri 3.78 3.79 3.78 3.79 69.9 69.9 ###
1997-Mar-20 Thu 3.78 3.78 3.78 3.78 ### ### 0.3
1997-Mar-19 Wed 3.82 3.82 3.75 3.79 ### ### ###
1997-Mar-18 Tue 3.83 3.85 3.83 3.85 13,620 ### ### ### 0.3
1997-Mar-17 Mon ### ### 3.85 3.85 8,558 16,474 22.3 22.3 0.3
1997-Mar-14 Fri ### ### 3.85 3.85 ### ### 0.3
1997-Mar-13 Thu 3.853 ### 3.85 ### 3,842 ### ### ### 0.0
1997-Mar-12 Wed ### 3.85 ### 3.85 24,350 46,873 83.9 83.9 0.3
1997-Mar-11 Tue 3.86 3.86 3.8 3.8 83,547 319,985 18.5 18.5 ###
1997-Mar-10 Mon 3.85 3.85 3.85 3.85 64.4 64.4 0.3
1997-Mar-07 Fri ### ### 3.84 3.84 133,222 255,786 17.4 17.4 0.3
1997-Mar-06 Thu ### ### ### ### 66.7 66.7 0.0
1997-Mar-05 Wed ### ### ### ### 2,750 0 67.5 67.5 0.0
1997-Mar-04 Tue ### ### ### ### ### ### 0.0
1997-Mar-03 Mon ### ### ### ### 33.1 33.1 0.0
1997-Feb-28 Fri ### ### ### ### 72.7 72.7 0.0
1997-Feb-27 Thu ### ### ### ### ### ### 0.0
1997-Feb-26 Wed 4 4 ### ### 30.5 30.5 0.0
1997-Feb-25 Tue ### ### ### ### ### ### 0.0
1997-Feb-24 Mon ### ### 4.25 4.25 ### ### ###
1997-Feb-21 Fri 4.25 ### 4.25 ### 105,650 ### ### ### 0.0
1997-Feb-20 Thu ### 4.25 4.2 4.25 542,350 2,291,428 ### ### ###
1997-Feb-19 Wed 4.2 4.25 4.2 4.2 ### ### ###
1997-Feb-18 Tue ### ### ### ### 12,323 0 71.0 71.0 0.0
1997-Feb-17 Mon 4.21 4.21 ### ### 136,979 288,340 17.6 17.6 0.0
1997-Feb-14 Fri 4 4.25 4 4.25 95.9 95.9 ###
1997-Feb-13 Thu ### ### ### ### ### ### 0.0
1997-Feb-12 Wed 3.8 3.85 3.79 3.85 19,923 ### ### ### 0.3
1997-Feb-11 Tue 3.75 3.75 3.7 3.7 5,077 ### ### ### 0.3
1997-Feb-10 Mon 3.75 3.8 3.75 3.75 6,329 ### ### ### 0.3
1997-Feb-07 Fri ### ### 3.85 3.85 16.8 16.8 0.3
1997-Feb-06 Thu ### ### ### ### 12,650 0 63.8 63.8 0.0
1997-Feb-05 Wed ### ### ### ### 34,371 0 92.1 92.1 0.0
1997-Feb-04 Tue 3.8 3.85 3.8 3.85 85.3 85.3 0.3
1997-Feb-03 Mon ### 3.75 ### 3.75 88.9 88.9 0.3
1997-Jan-30 Thu ### ### ### ### 21.7 21.7 0.0
1997-Jan-29 Wed ### ### ### ### 5,450 0 ### ### 0.0
1997-Jan-28 Tue 3.57 ### 3.55 3.55 ### ### ###
1997-Jan-24 Fri ### ### ### ### 310,650 0 34.1 34.1 0.0
1997-Jan-23 Thu ### ### ### ### 29,040 0 ### ### 0.0
1997-Jan-22 Wed 3.58 ### 3.58 ### 87.4 87.4 0.0
1997-Jan-21 Tue ### ### 3.58 3.58 28.9 28.9 0.3
1997-Jan-20 Mon ### ### 3.58 ### ### ### 0.0
1997-Jan-17 Fri ### ### ### ### ### ### 0.0
1997-Jan-16 Thu ### ### ### ### ### ### 0.0
1997-Jan-15 Wed ### ### ### ### 70,446 0 ### ### 0.0
1997-Jan-14 Tue ### ### ### ### 67,350 0 75.3 75.3 0.0
1997-Jan-13 Mon ### ### ### ### 1,675 0 ### ### 0.0
1997-Jan-10 Fri ### ### ### ### 11,350 0 70.8 70.8 0.0
1997-Jan-09 Thu ### ### ### ### 65.6 65.6 0.0
1997-Jan-08 Wed ### ### ### ### ### ### 0.0
1997-Jan-07 Tue 3.687 3.71 3.687 ### 69,829 ### ### ### 0.0
1997-Jan-06 Mon ### ### ### ### ### ### 0.0
1997-Jan-03 Fri 3.58 ### 3.58 ### ### ### 0.0
1997-Jan-02 Thu 3.56 ### 3.56 ### 80.5 80.5 0.0
1996-Dec-30 Mon 3.58 3.58 3.58 3.58 67.8 67.8 0.3
1996-Dec-27 Fri 3.58 3.58 3.58 3.58 ### ### 0.3
1996-Dec-24 Tue ### ### 3.58 3.58 10.3 10.3 0.3
1996-Dec-23 Mon ### ### ### ### 120,484 0 ### ### 0.0
1996-Dec-20 Fri ### ### ### ### ### ### 0.0
1996-Dec-19 Thu ### ### ### ### 77.0 77.0 0.0
1996-Dec-18 Wed ### ### ### ### 35,556 0 ### ### 0.0
1996-Dec-17 Tue ### ### ### ### ### ### 0.0
1996-Dec-16 Mon ### ### ### ### 17.4 17.4 0.0
1996-Dec-13 Fri 3.7 3.7 ### ### 47,650 88,152 ### ### 0.0
1996-Dec-12 Thu ### 3.75 ### 3.7 ### ### 0.3
1996-Dec-11 Wed 3.74 3.78 3.74 3.75 ### ### 0.3
1996-Dec-10 Tue 3.75 3.76 3.74 3.75 255,871 ### 66.6 66.6 0.3
1996-Dec-09 Mon 3.747 3.78 3.72 3.75 ### ### 0.3
1996-Dec-06 Fri 3.75 3.75 3.72 3.72 ### ### 0.3
1996-Dec-05 Thu 3.74 3.74 3.74 3.74 ### ### 0.3
1996-Dec-04 Wed 3.7 3.74 3.7 3.74 ### ### 0.3
1996-Dec-03 Tue 3.71 3.71 3.7 3.7 ### ### 0.3
1996-Dec-02 Mon 3.74 3.74 3.71 3.71 23.0 23.0 ###
1996-Nov-29 Fri 3.74 3.74 3.72 3.74 27,152 101,276 63.0 63.0 0.3
1996-Nov-28 Thu 3.7 3.74 3.7 3.74 582,050 2,165,226 75.8 75.8 0.3
1996-Nov-27 Wed 3.7 3.7 ### 3.7 ### ### 0.3
1996-Nov-26 Tue ### ### ### ### ### ### 0.0
1996-Nov-25 Mon 3.7 3.71 3.7 3.7 14,058 52,084 72.0 72.0 0.3
1996-Nov-22 Fri ### 3.7 ### ### 76.1 76.1 0.0
1996-Nov-21 Thu ### ### ### ### ### ### 0.0
1996-Nov-20 Wed ### ### ### ### ### ### 0.0
1996-Nov-19 Tue ### ### ### ### 79.5 79.5 0.0
1996-Nov-18 Mon ### ### ### ### 83.6 83.6 0.0
1996-Nov-15 Fri 3.56 3.59 3.56 3.59 ### ### ###
1996-Nov-13 Wed 3.55 3.55 3.55 3.55 70.5 70.5 ###
1996-Nov-12 Tue 3.55 3.55 3.55 3.55 75.1 75.1 ###
1996-Nov-11 Mon ### ### ### ### 21.9 21.9 0.0
1996-Nov-07 Thu 3.5 3.51 3.5 3.5 78.2 78.2 0.3
1996-Nov-06 Wed ### 3.45 ### 3.45 1,296,849 ### ### ### ###
1996-Nov-05 Tue ### ### ### ### ### ### 0.0
1996-Nov-04 Mon ### ### ### ### ### ### 0.0
1996-Nov-01 Fri ### ### ### ### 71.5 71.5 0.0
1996-Oct-31 Thu ### ### ### ### 14.7 14.7 0.0
1996-Oct-30 Wed 3.26 3.4 3.26 3.4 95.3 95.3 0.2
1996-Oct-29 Tue ### 3.25 ### 3.25 ### ### 0.2
1996-Oct-28 Mon 3.24 3.24 3.21 3.21 18,470 ### 19.7 19.7 ###
1996-Oct-25 Fri ### ### 3.2 3.2 9.3 9.3 0.2
1996-Oct-24 Thu ### ### ### ### ### ### 0.0
1996-Oct-23 Wed 3.2 3.25 3.2 3.22 74.6 74.6 0.2
1996-Oct-22 Tue 3.2 3.2 3.2 3.2 75.1 75.1 0.2
1996-Oct-21 Mon ### 3.4 ### ### ### ### 0.0
1996-Oct-18 Fri ### ### ### ### ### ### 0.0
1996-Oct-17 Thu 3.26 ### 3.22 ### 79.6 79.6 0.0
1996-Oct-16 Wed ### ### ### ### ### ### 0.0
1996-Oct-15 Tue 3.4 3.4 ### ### ### ### 0.0
1996-Oct-14 Mon ### 3.4 ### 3.4 77.7 77.7 0.2
1996-Oct-11 Fri ### 3.4 ### ### ### ### 0.0
1996-Oct-10 Thu 3.4 3.4 ### ### ### ### 0.0
1996-Oct-09 Wed 3.44 3.45 3.4 3.4 22.2 22.2 0.2
1996-Oct-08 Tue 3.45 3.45 3.44 3.45 73.2 73.2 ###
1996-Oct-07 Mon 3.46 3.46 3.45 3.45 23.4 23.4 ###
1996-Oct-04 Fri ### 3.52 3.45 3.45 12.3 12.3 ###
1996-Oct-03 Thu 3.52 3.52 3.49 3.5 25.0 25.0 0.3
1996-Oct-02 Wed 3.49 3.5 3.49 3.5 67.0 67.0 0.3
1996-Oct-01 Tue ### 3.4 ### 3.4 85.0 85.0 0.2
1996-Sep-30 Mon ### ### ### ### 64.9 64.9 0.0
1996-Sep-27 Fri 3.28 ### 3.26 ### ### ### 0.0
1996-Sep-26 Thu 3.28 3.28 3.25 3.28 ### ### 0.2
1996-Sep-25 Wed 3.28 3.28 3.27 3.28 ### ### 0.2
1996-Sep-24 Tue 3.25 3.28 3.25 3.28 79.3 79.3 0.2
1996-Sep-23 Mon 3.28 3.28 3.28 3.28 ### ### 0.2
1996-Sep-20 Fri ### ### ### ### 80.5 80.5 0.0
1996-Sep-19 Thu ### ### ### ### ### ### 0.0
1996-Sep-18 Wed ### ### ### ### 23.3 23.3 0.0
1996-Sep-17 Tue ### ### ### ### ### ### 0.0
1996-Sep-16 Mon 3.4 3.4 3.4 3.4 75.2 75.2 0.2
1996-Sep-13 Fri 3.4 3.4 3.4 3.4 ### ### 0.2
1996-Sep-12 Thu 3.46 3.46 3.4 3.4 ### ### 0.2
1996-Sep-11 Wed 3.46 3.5 3.46 3.48 76.5 76.5 0.2
1996-Sep-10 Tue ### 3.5 3.49 3.49 ### ### ###
1996-Sep-09 Mon 3.52 3.53 3.46 3.5 24.7 24.7 0.3
1996-Sep-06 Fri 3.54 3.55 3.5 3.5 ### ### 0.3
1996-Sep-05 Thu 3.55 3.55 3.54 3.54 22.3 22.3 0.3
1996-Sep-04 Wed 3.59 ### 3.52 3.52 ### ### ###
1996-Sep-03 Tue 3.555 ### 3.555 ### ### ### 0.0
1996-Sep-02 Mon 3.45 ### 3.45 3.55 ### ### ###
1996-Aug-30 Fri 3.45 3.45 3.4 3.42 15.5 15.5 0.2
1996-Aug-29 Thu 3.41 3.41 3.4 3.4 ### ### 0.2
1996-Aug-28 Wed ### 3.45 ### 3.45 89.4 89.4 ###
1996-Aug-27 Tue ### ### ### ### ### ### 0.0
1996-Aug-26 Mon ### ### ### ### ### ### 0.0
1996-Aug-23 Fri ### ### ### ### ### ### 0.0
1996-Aug-22 Thu ### ### ### ### ### ### 0.0
1996-Aug-21 Wed 3.4 3.4 ### ### ### ### 0.0
1996-Aug-20 Tue 3.4 3.45 3.4 3.45 82.9 82.9 ###
1996-Aug-19 Mon ### ### ### ### ### ### 0.0
1996-Aug-16 Fri ### ### ### ### ### ### 0.0
1996-Aug-15 Thu ### ### ### ### 21.7 21.7 0.0
1996-Aug-14 Wed ### ### ### ### ### ### 0.0
1996-Aug-13 Tue 3.25 ### 3.25 ### 83.9 83.9 0.0
1996-Aug-12 Mon 3.2 3.25 3.2 3.25 ### ### 0.2
1996-Aug-09 Fri 3.2 3.25 3.2 3.2 ### ### 0.2
1996-Aug-08 Thu 3.25 3.25 3.25 3.25 69.9 69.9 0.2
1996-Aug-07 Wed 3.25 3.25 3.25 3.25 0 0.2
1996-Aug-06 Tue ### ### 3.25 3.25 ### ### 0.2
1996-Aug-05 Mon ### ### 3.29 ### ### ### 0.0
1996-Aug-02 Fri ### ### 3.25 3.25 8.1 8.1 0.2
1996-Aug-01 Thu ### ### ### ### 83.5 83.5 0.0
1996-Jul-31 Wed 3.2 3.25 3.2 3.25 ### ### 0.2
1996-Jul-30 Tue 3.2 3.2 3.2 3.2 77.2 77.2 0.2
1996-Jul-29 Mon 3.22 3.24 3.22 3.22 83.1 83.1 0.2
1996-Jul-26 Fri 3.2 3.22 3.2 3.22 ### ### 0.2
1996-Jul-25 Thu 3.2 3.2 3.2 3.2 ### ### 0.2
1996-Jul-24 Wed 3.25 3.25 3.2 3.2 22.2 22.2 0.2
1996-Jul-23 Tue 3.25 3.25 3.25 3.25 78.9 78.9 0.2
1996-Jul-22 Mon 3.22 3.22 3.22 3.22 0 0.2
1996-Jul-19 Fri 3.2 3.22 3.2 3.22 ### ### 0.2
1996-Jul-18 Thu ### ### ### ### 68.6 68.6 0.0
1996-Jul-17 Wed ### ### ### ### ### ### 0.0
1996-Jul-16 Tue ### ### ### ### ### ### 0.0
1996-Jul-15 Mon 3.21 3.21 3.2 3.2 35.3 35.3 0.2
1996-Jul-12 Fri 3.26 3.26 3.21 3.21 19.3 19.3 ###
1996-Jul-11 Thu 3.26 3.26 3.26 3.26 79.8 79.8 0.2
1996-Jul-10 Wed 3.25 3.26 3.25 3.26 74.4 74.4 0.2
1996-Jul-09 Tue ### ### 3.25 3.25 16.1 16.1 0.2
1996-Jul-08 Mon ### ### 3.25 3.25 11.9 11.9 0.2
1996-Jul-05 Fri ### ### ### ### ### ### 0.0
1996-Jul-04 Thu 3.29 ### 3.29 ### ### ### 0.0
1996-Jul-03 Wed 3.24 3.28 3.24 3.28 ### ### 0.2
1996-Jul-02 Tue ### ### 3.25 3.25 ### ### 0.2
1996-Jul-01 Mon ### ### 3.28 ### 70.7 70.7 0.0

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-03-04 13:53:17 thru 2026-03-04 13:53:18 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000