End of day Prices (full format), 76800 Days for (CPB) CAMPBELL BROTHERS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 2.5 |
2012-Aug-20 Mon
| 9.88
| ###
| 9.85
| ###
| 738,246
| ###
| 75.2
| 75.2
| 0.0 |
2012-Aug-17 Fri
| 9.87
| ###
| ###
| 9.84
|
|
| ###
| ###
| 0.7 |
2012-Aug-01 Wed
| ###
| ###
| 46.655
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-30 Mon
| 51.84
| 52.74
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2012-Jul-27 Fri
| 51.2
| 51.45
| ###
| 51.28
| 240,623
| 6,190,026
| ###
| ###
| 3.7 |
2012-Jul-26 Thu
| 50.75
| 50.8
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2012-Jul-25 Wed
| 50.5
| 50.5
| 48.77
| ###
| 430,126
| ###
| ###
| ###
| 0.0 |
2012-Jul-24 Tue
| 51
| 51.45
| ###
| 50.75
| 347,749
| 8,945,843
| ###
| ###
| 3.6 |
2012-Jul-23 Mon
| ###
| ###
| ###
| ###
| 219,943
| 0
| 32.4
| 32.4
| 0.0 |
2012-Jul-20 Fri
| ###
| 56
| 53.84
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-19 Thu
| 54
| 55
| ###
| 55
|
|
| ###
| ###
| 3.9 |
2012-Jul-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-17 Tue
| 53.55
| 54.27
| 52.8
| 53.72
|
|
| 69.3
| 69.3
| 3.8 |
2012-Jul-16 Mon
| ###
| 54.29
| ###
| ###
| 189,071
| ###
| 27.8
| 27.8
| 0.0 |
2012-Jul-13 Fri
| ###
| ###
| 52.21
| ###
| 192,056
| 5,013,621
| ###
| ###
| 0.0 |
2012-Jul-12 Thu
| 52.73
| 53.21
| ###
| ###
| 195,371
| 5,197,845
| ###
| ###
| 0.0 |
2012-Jul-11 Wed
| 53.83
| ###
| 52.42
| 52.74
|
|
| ###
| ###
| 3.8 |
2012-Jul-10 Tue
| ###
| 54.84
| ###
| ###
| 285,489
| ###
| 29.4
| 29.4
| 0.0 |
2012-Jul-09 Mon
| 55.29
| 55.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-06 Fri
| ###
| ###
| 55.45
| ###
| 125,922
| 3,491,187
| ###
| ###
| 0.0 |
2012-Jul-05 Thu
| 56.84
| 57
| ###
| ###
| 217,683
| ###
| 16.5
| 16.5
| 0.0 |
2012-Jul-04 Wed
| ###
| 56.57
| 55.2
| 56.5
| 205,777
| 11,499,847
| ###
| ###
| 4.0 |
2012-Jul-03 Tue
| ###
| ###
| ###
| 54.85
|
|
| 18.3
| 18.3
| 3.9 |
2012-Jul-02 Mon
| ###
| ###
| 54.51
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-29 Fri
| 53.54
| 55.45
| 52.54
| 54.25
|
|
| 65.7
| 65.7
| 3.9 |
2012-Jun-28 Thu
| 52.8
| 53.56
| ###
| 53.48
| 395,256
| 10,584,955
| ###
| ###
| 3.8 |
2012-Jun-27 Wed
| ###
| ###
| 50.28
| 51.83
|
|
| 80.9
| 80.9
| 3.7 |
2012-Jun-26 Tue
| ###
| 51.82
| 50.25
| ###
| 200,389
| 10,226,852
| ###
| ###
| 0.0 |
2012-Jun-25 Mon
| 51.75
| 51.86
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2012-Jun-22 Fri
| ###
| 52.41
| 51.53
| ###
| 249,672
| 12,975,453
| 28.1
| 28.1
| 0.0 |
2012-Jun-21 Thu
| 52.42
| ###
| ###
| 52.27
| 428,787
| 0
| ###
| ###
| ### |
2012-Jun-20 Wed
| ###
| ###
| ###
| ###
| 322,079
| 0
| ###
| ###
| 0.0 |
2012-Jun-19 Tue
| ###
| 54.55
| ###
| ###
| 214,248
| ###
| 75.7
| 75.7
| 0.0 |
2012-Jun-18 Mon
| 53.53
| ###
| ###
| 54.47
|
|
| ###
| ###
| ### |
2012-Jun-15 Fri
| 52.5
| ###
| 52.25
| 53.26
| 297,684
| ###
| ###
| ###
| 3.8 |
2012-Jun-14 Thu
| ###
| ###
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2012-Jun-13 Wed
| ###
| 54.8
| ###
| 52.7
| 293,158
| 8,032,529
| ###
| ###
| 3.8 |
2012-Jun-12 Tue
| 54
| ###
| 53.8
| 54.25
|
|
| 78.9
| 78.9
| 3.9 |
2012-Jun-08 Fri
| 56.2
| 56.2
| 53.8
| ###
|
|
| 11.5
| 11.5
| 0.0 |
2012-Jun-07 Thu
| 56.85
| 56.89
| ###
| 55
| 398,725
| ###
| 13.9
| 13.9
| 3.9 |
2012-Jun-06 Wed
| 53.7
| 54.41
| 52.5
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2012-Jun-05 Tue
| 51
| 53.75
| 51
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-04 Mon
| 52.51
| 52.7
| 50.53
| 50.53
| 413,551
| ###
| 16.4
| 16.4
| ### |
2012-Jun-01 Fri
| ###
| ###
| 54.55
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-31 Thu
| 57.4
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2012-May-30 Wed
| ###
| 57.89
| ###
| 57.89
| 241,023
| ###
| ###
| ###
| ### |
2012-May-29 Tue
| 55.7
| 57.71
| 55
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2012-May-28 Mon
| ###
| ###
| 54.82
| 55.87
|
|
| 23.6
| 23.6
| ### |
2012-May-25 Fri
| ###
| ###
| ###
| ###
| 294,879
| 0
| 13.6
| 13.6
| 0.0 |
2012-May-24 Thu
| ###
| 59.51
| ###
| ###
| 358,685
| 10,672,672
| ###
| ###
| 0.0 |
2012-May-23 Wed
| 58.21
| ###
| ###
| ###
| 333,225
| 0
| 41.3
| 41.3
| 0.0 |
2012-May-22 Tue
| ###
| ###
| ###
| 59.56
| 722,057
| 0
| 83.5
| 83.5
| 4.3 |
2012-May-21 Mon
| ###
| ###
| ###
| 56.7
| 459,271
| 0
| ###
| ###
| ### |
2012-May-18 Fri
| 56.81
| 58.75
| 56.81
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2012-May-17 Thu
| 56.51
| ###
| 56.51
| ###
| 375,054
| 10,597,150
| 92.9
| 92.9
| 0.0 |
2012-May-16 Wed
| ###
| ###
| ###
| 57.85
| 337,040
| 0
| ###
| ###
| 4.1 |
2012-May-15 Tue
| ###
| 60.43
| 59.27
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-14 Mon
| 61.5
| ###
| ###
| ###
| 186,783
| 0
| 26.9
| 26.9
| 0.0 |
2012-May-11 Fri
| ###
| ###
| ###
| ###
| 418,181
| 0
| 85.3
| 85.3
| 0.0 |
2012-May-10 Thu
| ###
| ###
| ###
| 59.78
|
|
| 86.1
| 86.1
| 4.3 |
2012-May-09 Wed
| ###
| 61.7
| 57.73
| 58
|
|
| 12.9
| 12.9
| 4.1 |
2012-May-08 Tue
| 61.21
| 62.55
| ###
| ###
| 286,744
| ###
| 80.1
| 80.1
| 0.0 |
2012-May-07 Mon
| 61.25
| ###
| 59.83
| ###
| 519,859
| 15,551,581
| ###
| ###
| 0.0 |
2012-May-04 Fri
| 66.8
| 66.8
| 62.8
| ###
|
|
| 6.1
| 6.1
| 0.0 |
2012-May-03 Thu
| 69.47
| 69.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-02 Wed
| 68.86
| ###
| 68.47
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-01 Tue
| 68.53
| 69.83
| 68.45
| 69.28
| 191,828
| 13,262,987
| 79.2
| 79.2
| 4.9 |
2012-Apr-30 Mon
| 68.5
| 68.75
| ###
| 68.57
|
|
| ###
| ###
| 4.9 |
2012-Apr-27 Fri
| ###
| 68.74
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2012-Apr-26 Thu
| ###
| 68.4
| 67.43
| 67.87
| 260,426
| ###
| 36.9
| 36.9
| 4.8 |
2012-Apr-24 Tue
| 66.52
| 67.49
| 66.52
| 67.26
|
|
| 82.3
| 82.3
| 4.8 |
2012-Apr-23 Mon
| ###
| 67.44
| 66.53
| 66.53
|
|
| 29.4
| 29.4
| 4.8 |
2012-Apr-20 Fri
| 67.5
| 67.71
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2012-Apr-19 Thu
| ###
| ###
| ###
| 67.29
|
|
| 80.2
| 80.2
| ### |
2012-Apr-18 Wed
| 65.81
| 66.7
| 65.59
| 66.41
| 214,725
| 14,202,985
| 75.4
| 75.4
| ### |
2012-Apr-17 Tue
| 65.51
| 66.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-16 Mon
| 64.82
| ###
| 64.73
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-13 Fri
| ###
| 66.8
| ###
| ###
| 209,051
| ###
| 69.9
| 69.9
| 0.0 |
2012-Apr-12 Thu
| 64.45
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-11 Wed
| 64.58
| ###
| 64.46
| ###
| 198,525
| ###
| ###
| ###
| 0.0 |
2012-Apr-10 Tue
| 64.75
| 65.84
| 64.4
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-05 Thu
| ###
| ###
| ###
| ###
| 372,859
| 0
| ###
| ###
| 0.0 |
2012-Apr-04 Wed
| 65.5
| ###
| 64.75
| 64.79
| 267,250
| ###
| 25.4
| 25.4
| 4.6 |
2012-Apr-03 Tue
| ###
| ###
| ###
| 66.5
| 223,755
| 0
| ###
| ###
| 4.8 |
2012-Apr-02 Mon
| 67.45
| 68.56
| 65.77
| 66.5
|
|
| 25.4
| 25.4
| 4.8 |
2012-Mar-30 Fri
| ###
| ###
| 64.73
| 67.23
|
|
| ###
| ###
| 4.8 |
2012-Mar-29 Thu
| 66.73
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-28 Wed
| ###
| 66.75
| ###
| 66.75
|
|
| ###
| ###
| 4.8 |
2012-Mar-27 Tue
| 62.77
| 64.8
| 62.77
| 64.8
|
|
| ###
| ###
| 4.6 |
2012-Mar-26 Mon
| 62.47
| ###
| 62.28
| 62.47
|
|
| 71.6
| 71.6
| 4.5 |
2012-Mar-23 Fri
| ###
| 63.4
| ###
| 63.4
| 263,928
| ###
| ###
| ###
| 4.5 |
2012-Mar-22 Thu
| 62.51
| ###
| ###
| ###
| 137,327
| 0
| ###
| ###
| 0.0 |
2012-Mar-21 Wed
| ###
| 63.29
| ###
| ###
| 259,758
| 8,220,041
| ###
| ###
| 0.0 |
2012-Mar-20 Tue
| 62.51
| 63.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-19 Mon
| 62.22
| 63.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-16 Fri
| 62.76
| 62.76
| ###
| 61.78
| 1,241,480
| 38,957,642
| ###
| ###
| 4.4 |
2012-Mar-15 Thu
| 62.55
| ###
| ###
| 62.77
|
|
| ###
| ###
| ### |
2012-Mar-14 Wed
| 62.2
| 62.44
| ###
| ###
| 268,753
| ###
| 68.5
| 68.5
| 0.0 |
2012-Mar-13 Tue
| 61.5
| 62.56
| ###
| 62.25
| 269,184
| 8,420,075
| 76.5
| 76.5
| ### |
2012-Mar-12 Mon
| ###
| 61.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-09 Fri
| ###
| ###
| ###
| 60.88
| 354,643
| 0
| 77.6
| 77.6
| 4.3 |
2012-Mar-08 Thu
| ###
| ###
| ###
| ###
| 400,184
| 0
| 89.0
| 89.0
| 0.0 |
2012-Mar-07 Wed
| 59.24
| ###
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2012-Mar-06 Tue
| ###
| 60.48
| 59.52
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-05 Mon
| 59
| 60.79
| 59
| 60.5
|
|
| ###
| ###
| ### |
2012-Mar-02 Fri
| 58.27
| 59
| ###
| ###
| 193,748
| ###
| ###
| ###
| 0.0 |
2012-Mar-01 Thu
| 58.23
| ###
| 57.21
| 58.2
|
|
| ###
| ###
| 4.2 |
2012-Feb-29 Wed
| 59.5
| 59.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-28 Tue
| 58.86
| 59.87
| 58.24
| 59.21
| 295,021
| ###
| ###
| ###
| ### |
2012-Feb-27 Mon
| ###
| ###
| 58.2
| 58.74
|
|
| 26.7
| 26.7
| 4.2 |
2012-Feb-24 Fri
| 58.5
| ###
| ###
| 59
|
|
| ###
| ###
| 4.2 |
2012-Feb-23 Thu
| ###
| 58.24
| ###
| 58.24
| 184,925
| ###
| 74.1
| 74.1
| ### |
2012-Feb-22 Wed
| ###
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2012-Feb-21 Tue
| 57.5
| 58.84
| 57.5
| 58.8
| 320,588
| ###
| ###
| ###
| 4.2 |
2012-Feb-20 Mon
| ###
| 57
| 55.89
| 57
|
|
| 81.8
| 81.8
| ### |
2012-Feb-17 Fri
| ###
| ###
| ###
| 54.7
|
|
| 69.1
| 69.1
| 3.9 |
2012-Feb-16 Thu
| 56
| 56
| 54.29
| 54.55
| 236,484
| ###
| ###
| ###
| ### |
2012-Feb-15 Wed
| ###
| ###
| 55.185
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-14 Tue
| 54.76
| ###
| 54.76
| 55.82
|
|
| 87.6
| 87.6
| 4.0 |
2012-Feb-13 Mon
| ###
| 54.89
| ###
| 54.71
| 161,050
| ###
| ###
| ###
| 3.9 |
2012-Feb-10 Fri
| 54.25
| ###
| 53.675
| 53.85
| 233,372
| 6,263,121
| ###
| ###
| ### |
2012-Feb-09 Thu
| ###
| ###
| ###
| 54.2
|
|
| 20.6
| 20.6
| ### |
2012-Feb-08 Wed
| 56.41
| 56.8
| ###
| ###
| 295,943
| 8,404,781
| ###
| ###
| 0.0 |
2012-Feb-07 Tue
| ###
| 55.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-06 Mon
| 53
| ###
| 52.72
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2012-Feb-03 Fri
| 51.85
| 52.74
| 51.71
| 52.56
|
|
| ###
| ###
| 3.8 |
2012-Feb-02 Thu
| ###
| 52.2
| 50.72
| 51.59
|
|
| ###
| ###
| 3.7 |
2012-Feb-01 Wed
| ###
| ###
| 51
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2012-Jan-31 Tue
| 52
| 52
| ###
| 52
| 259,483
| 6,746,558
| 71.8
| 71.8
| 3.7 |
2012-Jan-30 Mon
| ###
| ###
| 51.52
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2012-Jan-27 Fri
| 50
| 52.24
| 50
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-25 Wed
| ###
| 50.4
| 49.55
| 49.83
|
|
| ###
| ###
| ### |
2012-Jan-24 Tue
| 49.2
| 49.73
| 49.2
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-23 Mon
| ###
| ###
| ###
| 49.25
| 138,289
| 0
| 14.9
| 14.9
| 3.5 |
2012-Jan-20 Fri
| 49.8
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2012-Jan-19 Thu
| 50
| ###
| ###
| 49.28
| 246,729
| 0
| 24.4
| 24.4
| 3.5 |
2012-Jan-18 Wed
| 49.5
| 49.87
| 48.73
| 49.2
| 149,978
| ###
| ###
| ###
| 3.5 |
2012-Jan-17 Tue
| ###
| ###
| ###
| 49.58
|
|
| 81.3
| 81.3
| ### |
2012-Jan-16 Mon
| ###
| ###
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2012-Jan-13 Fri
| ###
| ###
| ###
| 49.4
|
|
| ###
| ###
| 3.5 |
2012-Jan-12 Thu
| ###
| 49.76
| 48.73
| 49.76
|
|
| ###
| ###
| 3.6 |
2012-Jan-11 Wed
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2012-Jan-10 Tue
| ###
| 49.5
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2012-Jan-09 Mon
| ###
| ###
| 48.7
| ###
| 108,783
| ###
| ###
| ###
| 0.0 |
2012-Jan-06 Fri
| ###
| ###
| ###
| 49.86
|
|
| 78.7
| 78.7
| ### |
2012-Jan-05 Thu
| ###
| ###
| ###
| 49.55
|
|
| ###
| ###
| ### |
2012-Jan-04 Wed
| ###
| 51.82
| 50.23
| 51.59
|
|
| 83.0
| 83.0
| 3.7 |
2012-Jan-03 Tue
| 49.72
| 49.72
| 48.49
| ###
| 89,257
| ###
| 20.5
| 20.5
| 0.0 |
2011-Dec-30 Fri
| ###
| ###
| ###
| ###
| 103,187
| 0
| 27.3
| 27.3
| 0.0 |
2011-Dec-29 Thu
| ###
| 48.73
| ###
| 48.73
| 118,653
| 2,890,980
| ###
| ###
| ### |
2011-Dec-28 Wed
| 49.7
| ###
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2011-Dec-23 Fri
| ###
| ###
| 49.25
| ###
| 165,089
| ###
| 20.6
| 20.6
| 0.0 |
2011-Dec-22 Thu
| 48.83
| 49.46
| 47.81
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-21 Wed
| ###
| ###
| ###
| 49.72
|
|
| 83.0
| 83.0
| ### |
2011-Dec-20 Tue
| ###
| ###
| 47.41
| 47.41
|
|
| 23.5
| 23.5
| ### |
2011-Dec-19 Mon
| 49.49
| 49.49
| 47.87
| ###
| 204,979
| 9,978,377
| 31.8
| 31.8
| 0.0 |
2011-Dec-16 Fri
| 49.88
| ###
| 49.27
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2011-Dec-15 Thu
| ###
| ###
| 48.86
| ###
| 394,059
| ###
| 30.6
| 30.6
| 0.0 |
2011-Dec-14 Wed
| ###
| 51
| 49.87
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-13 Tue
| 52.29
| ###
| ###
| 51.23
|
|
| 17.7
| 17.7
| ### |
2011-Dec-12 Mon
| 52
| 52.48
| 51.25
| 52.48
| 334,729
| ###
| ###
| ###
| 3.7 |
2011-Dec-09 Fri
| 51
| ###
| 50.22
| 50.76
|
|
| ###
| ###
| 3.6 |
2011-Dec-08 Thu
| 52.42
| 52.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-07 Wed
| 51.89
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2011-Dec-06 Tue
| ###
| 54.53
| ###
| ###
| 780,748
| ###
| ###
| ###
| 0.0 |
2011-Dec-05 Mon
| ###
| ###
| ###
| ###
| 788,942
| 0
| ###
| ###
| 0.0 |
2011-Dec-02 Fri
| 50.77
| ###
| 50.75
| 52
|
|
| 83.1
| 83.1
| 3.7 |
2011-Dec-01 Thu
| ###
| ###
| 48.44
| 50.25
|
|
| ###
| ###
| ### |
2011-Nov-30 Wed
| 48.78
| 49.41
| ###
| 48.55
| 6,939,725
| ###
| ###
| ###
| 3.5 |
2011-Nov-29 Tue
| ###
| ###
| 47.71
| 49
|
|
| ###
| ###
| 3.5 |
2011-Nov-28 Mon
| 49
| ###
| ###
| 49
|
|
| 65.9
| 65.9
| 3.5 |
2011-Nov-25 Fri
| ###
| ###
| 46.24
| ###
| 473,871
| ###
| ###
| ###
| 0.0 |
2011-Nov-24 Thu
| ###
| 47.5
| ###
| 47.43
|
|
| ###
| ###
| 3.4 |
2011-Nov-23 Wed
| ###
| ###
| 47.21
| ###
| 446,857
| 10,548,059
| ###
| ###
| 0.0 |
2011-Nov-22 Tue
| 47.85
| 49.28
| 47.85
| 49.27
|
|
| 89.9
| 89.9
| ### |
2011-Nov-21 Mon
| ###
| ###
| 47.56
| ###
| 559,572
| 13,306,622
| ###
| ###
| 0.0 |
2011-Nov-18 Fri
| 48.56
| ###
| 48.25
| 48.52
|
|
| 32.1
| 32.1
| 3.5 |
2011-Nov-17 Thu
| 48.58
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2011-Nov-16 Wed
| ###
| 49.4
| 47.5
| ###
| 720,854
| 34,925,376
| 80.4
| 80.4
| 0.0 |
2011-Nov-15 Tue
| ###
| ###
| 48.24
| 48.49
| 373,027
| ###
| ###
| ###
| ### |
2011-Nov-14 Mon
| ###
| 49.5
| ###
| 48.78
| 203,724
| ###
| ###
| ###
| 3.5 |
2011-Nov-11 Fri
| 48.8
| ###
| ###
| 49
|
|
| 65.7
| 65.7
| 3.5 |
2011-Nov-10 Thu
| 48.5
| ###
| 47.81
| 48.52
|
|
| ###
| ###
| 3.5 |
2011-Nov-09 Wed
| ###
| 49.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-08 Tue
| 47.78
| 48.785
| ###
| ###
| 410,849
| ###
| 77.8
| 77.8
| 0.0 |
2011-Nov-07 Mon
| ###
| 47.78
| ###
| 47.78
|
|
| ###
| ###
| 3.4 |
2011-Nov-04 Fri
| 46.79
| ###
| 46.75
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-03 Thu
| 45.5
| ###
| ###
| 45.41
|
|
| ###
| ###
| ### |
2011-Nov-02 Wed
| 44.45
| 45.78
| ###
| 45.28
|
|
| ###
| ###
| 3.2 |
2011-Nov-01 Tue
| ###
| 46
| 45.24
| 45.57
| 194,656
| ###
| ###
| ###
| 3.3 |
2011-Oct-31 Mon
| ###
| ###
| 46
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2011-Oct-28 Fri
| 47.75
| 48.29
| ###
| ###
| 504,651
| ###
| ###
| ###
| 0.0 |
2011-Oct-27 Thu
| 45.2
| 47.49
| 45.2
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2011-Oct-26 Wed
| 45.5
| ###
| ###
| 45.89
| 223,144
| 0
| ###
| ###
| 3.3 |
2011-Oct-25 Tue
| 45.5
| ###
| 45.2
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-24 Mon
| 45.25
| ###
| ###
| 45.71
| 272,642
| 0
| 70.5
| 70.5
| ### |
2011-Oct-21 Fri
| ###
| ###
| 44.2
| 44.8
|
|
| 24.0
| 24.0
| 3.2 |
2011-Oct-20 Thu
| ###
| ###
| 44.49
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-19 Wed
| 45.88
| 45.88
| 44.79
| 45.4
| 260,273
| 11,799,476
| 25.1
| 25.1
| 3.2 |
2011-Oct-18 Tue
| 45
| ###
| 44.59
| ###
| 142,743
| 3,182,455
| 40.0
| 40.0
| 0.0 |
2011-Oct-17 Mon
| 44.8
| 45.58
| 44.53
| ###
| 184,623
| 8,318,189
| ###
| ###
| 0.0 |
2011-Oct-14 Fri
| 44.81
| ###
| ###
| 44.2
| 163,858
| 0
| 19.9
| 19.9
| 3.2 |
2011-Oct-13 Thu
| 44.26
| ###
| ###
| 45.48
|
|
| ###
| ###
| 3.2 |
2011-Oct-12 Wed
| ###
| ###
| 42.88
| 43.43
|
|
| 20.9
| 20.9
| 3.1 |
2011-Oct-11 Tue
| 44
| ###
| 43.29
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2011-Oct-10 Mon
| ###
| ###
| 42.78
| 43.55
|
|
| ###
| ###
| ### |
2011-Oct-07 Fri
| 41.89
| ###
| 41.89
| 43.55
| 242,278
| ###
| 84.3
| 84.3
| ### |
2011-Oct-06 Thu
| ###
| 42.21
| 39.51
| 42.21
| 217,046
| ###
| 81.4
| 81.4
| ### |
2011-Oct-05 Wed
| 40.26
| ###
| 39.5
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-04 Tue
| 38.85
| ###
| ###
| 39.85
|
|
| 88.0
| 88.0
| ### |
2011-Oct-03 Mon
| ###
| ###
| ###
| 39.81
| 146,221
| 0
| ###
| ###
| ### |
2011-Sep-30 Fri
| ###
| ###
| 41
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2011-Sep-29 Thu
| 40.2
| 41.51
| 39.82
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2011-Sep-28 Wed
| ###
| 42.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-27 Tue
| ###
| 40.81
| 38.24
| 40.76
|
|
| ###
| ###
| ### |
2011-Sep-26 Mon
| 39.78
| ###
| 38.24
| 38.24
| 209,956
| 4,014,358
| 35.4
| 35.4
| ### |
2011-Sep-23 Fri
| 39.25
| ###
| 38.48
| ###
| 341,188
| 6,564,457
| ###
| ###
| 0.0 |
2011-Sep-22 Thu
| 41.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-21 Wed
| 41.86
| ###
| 41.78
| 41.79
| 177,086
| 3,699,326
| ###
| ###
| 3.0 |
2011-Sep-20 Tue
| 42.5
| ###
| 41.88
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-19 Mon
| ###
| ###
| 42.24
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-16 Fri
| ###
| ###
| 41.51
| 43.2
| 1,092,754
| ###
| 89.8
| 89.8
| 3.1 |
2011-Sep-15 Thu
| ###
| ###
| ###
| ###
| 703,977
| 0
| 37.9
| 37.9
| 0.0 |
2011-Sep-14 Wed
| 42.54
| ###
| 41.23
| 41.41
| 387,486
| 7,988,023
| ###
| ###
| 3.0 |
2011-Sep-13 Tue
| ###
| ###
| 42.26
| 42.54
| 376,954
| ###
| ###
| ###
| 3.0 |
2011-Sep-12 Mon
| 42.5
| 42.89
| 42.5
| 42.7
|
|
| ###
| ###
| ### |
2011-Sep-09 Fri
| 42.4
| 43.85
| 42.4
| 43.85
|
|
| 85.4
| 85.4
| 3.1 |
2011-Sep-08 Thu
| 44.25
| 44.25
| 42.55
| ###
| 208,686
| 9,056,972
| 13.0
| 13.0
| 0.0 |
2011-Sep-07 Wed
| ###
| 43.45
| ###
| ###
| 452,146
| 9,822,871
| ###
| ###
| 0.0 |
2011-Sep-06 Tue
| ###
| ###
| 41.55
| ###
| 272,171
| 5,654,352
| 84.1
| 84.1
| 0.0 |
2011-Sep-05 Mon
| ###
| ###
| 42.48
| 43
|
|
| 20.9
| 20.9
| ### |
2011-Sep-02 Fri
| ###
| 45.41
| 43.78
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-01 Thu
| 47
| 47.22
| 46.22
| 46.23
| 229,675
| ###
| 19.9
| 19.9
| 3.3 |
2011-Aug-31 Wed
| 46.5
| ###
| 45.85
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-30 Tue
| 46
| ###
| 45.59
| 45.89
| 136,779
| 3,117,877
| 34.2
| 34.2
| 3.3 |
2011-Aug-29 Mon
| ###
| ###
| ###
| 45.55
| 183,656
| 0
| 64.1
| 64.1
| ### |
2011-Aug-26 Fri
| 45.79
| ###
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2011-Aug-25 Thu
| 46
| 47.4
| ###
| 45.59
|
|
| 27.8
| 27.8
| ### |
2011-Aug-24 Wed
| ###
| 45.87
| 44.77
| ###
| 128,722
| 5,833,681
| ###
| ###
| 0.0 |
2011-Aug-23 Tue
| ###
| 45.25
| 44.43
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-22 Mon
| 44
| ###
| 43.77
| 44
|
|
| ###
| ###
| 3.1 |
2011-Aug-19 Fri
| ###
| 45.58
| 44.28
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2011-Aug-18 Thu
| 46.8
| ###
| 45.74
| 45.83
|
|
| 26.7
| 26.7
| ### |
2011-Aug-17 Wed
| 45.87
| ###
| 45.43
| ###
| 217,870
| ###
| ###
| ###
| 0.0 |
2011-Aug-16 Tue
| ###
| 46.47
| ###
| ###
| 178,259
| 4,141,847
| ###
| ###
| 0.0 |
2011-Aug-15 Mon
| ###
| 45.73
| ###
| ###
| 160,089
| ###
| ###
| ###
| 0.0 |
2011-Aug-12 Fri
| 43.78
| 45.44
| ###
| 44.26
|
|
| ###
| ###
| ### |
2011-Aug-11 Thu
| 42.8
| 44.88
| 42.74
| ###
| 343,278
| ###
| 73.5
| 73.5
| 0.0 |
2011-Aug-10 Wed
| ###
| ###
| 41.86
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-09 Tue
| ###
| ###
| 39.79
| 42.87
| 390,157
| 7,762,173
| ###
| ###
| 3.1 |
2011-Aug-08 Mon
| 42
| 43.78
| 41.8
| 43.29
| 396,753
| ###
| 87.5
| 87.5
| 3.1 |
2011-Aug-05 Fri
| 44.2
| 44.49
| 43.51
| ###
| 425,676
| 18,729,744
| ###
| ###
| 0.0 |
2011-Aug-04 Thu
| 45.59
| ###
| 44.88
| ###
|
|
| 42.4
| 42.4
| 0.0 |
2011-Aug-03 Wed
| 46
| ###
| 45.7
| 45.82
| 215,857
| ###
| ###
| ###
| 3.3 |
2011-Aug-02 Tue
| 46.49
| ###
| ###
| 46.57
| 123,786
| 0
| 75.7
| 75.7
| ### |
2011-Aug-01 Mon
| 46
| ###
| 45.74
| 47
| 130,779
| ###
| ###
| ###
| 3.4 |
2011-Jul-29 Fri
| ###
| 46.8
| 45.73
| ###
| 202,777
| 9,381,477
| ###
| ###
| 0.0 |
2011-Jul-28 Thu
| 46.44
| ###
| ###
| ###
| 167,882
| 0
| 32.8
| 32.8
| 0.0 |
2011-Jul-27 Wed
| 47.2
| 47.76
| ###
| 46.8
|
|
| ###
| ###
| 3.3 |
2011-Jul-26 Tue
| 45.77
| ###
| 45.155
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2011-Jul-25 Mon
| 45.5
| 45.79
| ###
| 44.76
|
|
| ###
| ###
| 3.2 |
2011-Jul-22 Fri
| 45.8
| 46.29
| 45.25
| 45.55
|
|
| ###
| ###
| ### |
2011-Jul-21 Thu
| 44.89
| ###
| 44.7
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2011-Jul-20 Wed
| 45.53
| 45.87
| ###
| 45.8
|
|
| ###
| ###
| ### |
2011-Jul-19 Tue
| ###
| 45.52
| ###
| 44.88
|
|
| 29.5
| 29.5
| 3.2 |
2011-Jul-18 Mon
| ###
| ###
| 44
| 45.47
|
|
| ###
| ###
| 3.2 |
2011-Jul-15 Fri
| 45.49
| 45.55
| ###
| 45
|
|
| ###
| ###
| 3.2 |
2011-Jul-14 Thu
| ###
| ###
| ###
| 46
|
|
| 84.3
| 84.3
| 3.3 |
2011-Jul-13 Wed
| ###
| ###
| ###
| 45.27
| 124,320
| 0
| ###
| ###
| ### |
2011-Jul-12 Tue
| ###
| 46.2
| ###
| 45.41
|
|
| ###
| ###
| ### |
2011-Jul-11 Mon
| 47.5
| 47.5
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2011-Jul-08 Fri
| ###
| ###
| ###
| 47.88
| 298,056
| 0
| 87.2
| 87.2
| 3.4 |
2011-Jul-07 Thu
| ###
| ###
| ###
| 45.7
| 78,949
| 0
| ###
| ###
| 3.3 |
2011-Jul-06 Wed
| 46.21
| 46.25
| 45.2
| 45.82
| 124,684
| 5,701,175
| ###
| ###
| 3.3 |
2011-Jul-05 Tue
| 46.79
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2011-Jul-04 Mon
| 45.44
| ###
| 45.44
| ###
| 244,454
| ###
| ###
| ###
| 0.0 |
2011-Jul-01 Fri
| ###
| ###
| ###
| ###
|
|
| 6.8
| 6.8
| 0.0 |
2011-Jun-30 Thu
| 45.49
| ###
| ###
| 45.76
|
|
| ###
| ###
| 3.3 |
2011-Jun-29 Wed
| ###
| 44.58
| ###
| ###
| 129,887
| 2,895,181
| ###
| ###
| 0.0 |
2011-Jun-28 Tue
| 44.84
| 45.49
| 43.52
| 43.78
|
|
| 19.7
| 19.7
| 3.1 |
2011-Jun-27 Mon
| ###
| 44.45
| 43.47
| 44.2
|
|
| 82.9
| 82.9
| 3.2 |
2011-Jun-24 Fri
| 45.77
| 45.82
| 44.73
| 45.43
|
|
| 26.9
| 26.9
| 3.2 |
2011-Jun-23 Thu
| ###
| 46.21
| 45.26
| 45.74
| 149,450
| ###
| ###
| ###
| 3.3 |
2011-Jun-22 Wed
| 46.44
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2011-Jun-21 Tue
| 45.41
| ###
| ###
| 46.21
| 219,275
| 0
| 83.6
| 83.6
| ### |
2011-Jun-20 Mon
| ###
| ###
| ###
| 45.26
|
|
| 84.9
| 84.9
| 3.2 |
2011-Jun-17 Fri
| ###
| ###
| ###
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2011-Jun-16 Thu
| ###
| 47.29
| ###
| 46.44
| 203,188
| 4,804,380
| 34.0
| 34.0
| 3.3 |
2011-Jun-15 Wed
| 47.24
| ###
| 47.21
| 47.46
| 180,821
| 4,268,279
| 78.3
| 78.3
| ### |
2011-Jun-14 Tue
| 46.25
| 47.5
| ###
| 46.77
| 253,640
| 6,023,950
| 78.1
| 78.1
| ### |
2011-Jun-10 Fri
| 46.84
| 46.85
| 46.56
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-09 Thu
| ###
| 47.25
| ###
| 46.84
|
|
| ###
| ###
| 3.3 |
2011-Jun-08 Wed
| ###
| 48.4
| ###
| ###
| 356,128
| ###
| 20.8
| 20.8
| 0.0 |
2011-Jun-07 Tue
| ###
| 48.8
| 47.79
| ###
| 232,078
| ###
| ###
| ###
| 0.0 |
2011-Jun-06 Mon
| 47.51
| ###
| ###
| 48
|
|
| ###
| ###
| 3.4 |
2011-Jun-03 Fri
| 47.27
| 57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-02 Thu
| 46
| 46.87
| ###
| 46.87
|
|
| 87.0
| 87.0
| 3.3 |
2011-Jun-01 Wed
| 46.2
| ###
| ###
| ###
| 125,226
| 0
| 80.3
| 80.3
| 0.0 |
2011-May-31 Tue
| ###
| ###
| 45.46
| 45.81
|
|
| ###
| ###
| 3.3 |
2011-May-30 Mon
| 46
| ###
| 45.75
| 46
| 133,281
| ###
| 72.5
| 72.5
| 3.3 |
2011-May-27 Fri
| 45.4
| ###
| ###
| 45.88
|
|
| ###
| ###
| 3.3 |
2011-May-26 Thu
| ###
| 45.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-25 Wed
| ###
| 44.74
| 44.4
| 44.59
| 525,381
| ###
| ###
| ###
| 3.2 |
2011-May-24 Tue
| ###
| 45.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-23 Mon
| 45.8
| 46
| ###
| ###
| 116,750
| 2,685,250
| ###
| ###
| 0.0 |
2011-May-20 Fri
| 46
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-19 Thu
| 45.47
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-18 Wed
| ###
| 45.28
| ###
| 45.2
| 127,287
| 2,881,777
| ###
| ###
| 3.2 |
2011-May-17 Tue
| 45
| 45
| 44.56
| 44.76
| 85,421
| 3,825,152
| 28.9
| 28.9
| 3.2 |
2011-May-16 Mon
| 45
| ###
| 44.73
| ###
|
|
| 42.8
| 42.8
| 0.0 |
2011-May-13 Fri
| ###
| ###
| 44.85
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2011-May-12 Thu
| ###
| ###
| 44.89
| 45
| 193,025
| 4,332,446
| 37.8
| 37.8
| 3.2 |
2011-May-11 Wed
| 45
| ###
| ###
| ###
| 133,771
| 0
| ###
| ###
| 0.0 |
2011-May-10 Tue
| 45
| 45.25
| 44.81
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2011-May-09 Mon
| 45
| 45.5
| 45
| 45.2
|
|
| 72.7
| 72.7
| 3.2 |
2011-May-06 Fri
| 45
| 45.41
| 44.81
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2011-May-05 Thu
| 45
| ###
| 44.7
| 45
| 143,644
| 3,210,443
| ###
| ###
| 3.2 |
2011-May-04 Wed
| ###
| 45.5
| 44.86
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-03 Tue
| 44.78
| ###
| ###
| 44.75
|
|
| 41.8
| 41.8
| ### |
2011-May-02 Mon
| 44.8
| ###
| 43.46
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2011-Apr-29 Fri
| ###
| ###
| ###
| 45.26
| 135,385
| 0
| ###
| ###
| 3.2 |
2011-Apr-28 Thu
| 47
| ###
| 46
| 46
| 130,880
| 3,010,240
| ###
| ###
| 3.3 |
2011-Apr-27 Wed
| ###
| ###
| ###
| 46.4
| 134,886
| 0
| ###
| ###
| 3.3 |
2011-Apr-21 Thu
| ###
| 46.52
| ###
| 46.4
|
|
| ###
| ###
| 3.3 |
2011-Apr-20 Wed
| 45.2
| 45.8
| ###
| 45.79
| 151,428
| ###
| 73.9
| 73.9
| ### |
2011-Apr-19 Tue
| 45.82
| 45.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-18 Mon
| 45.41
| ###
| ###
| 45.81
| 82,148
| 0
| 82.2
| 82.2
| 3.3 |
2011-Apr-15 Fri
| 46.43
| 46.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-14 Thu
| 46.2
| ###
| ###
| ###
| 74,786
| 0
| ###
| ###
| 0.0 |
2011-Apr-13 Wed
| 46.24
| 46.74
| ###
| 46.5
| 87,375
| 2,041,953
| ###
| ###
| ### |
2011-Apr-12 Tue
| ###
| ###
| ###
| ###
|
|
| 44.0
| 44.0
| 0.0 |
2011-Apr-11 Mon
| 47
| 47.58
| 47
| 47.21
|
|
| 73.4
| 73.4
| 3.4 |
2011-Apr-08 Fri
| 47.28
| 47.54
| ###
| 47.5
| 135,655
| ###
| 67.3
| 67.3
| 3.4 |
2011-Apr-07 Thu
| ###
| ###
| 46.25
| 47
|
|
| 73.6
| 73.6
| 3.4 |
2011-Apr-06 Wed
| 47.23
| 47.24
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2011-Apr-05 Tue
| 47.51
| ###
| ###
| 47.23
|
|
| 29.7
| 29.7
| ### |
2011-Apr-04 Mon
| 47
| 47.77
| ###
| 47.49
| 173,756
| ###
| ###
| ###
| 3.4 |
2011-Apr-01 Fri
| 46.41
| 47
| 46.41
| 47
|
|
| 75.0
| 75.0
| 3.4 |
2011-Mar-31 Thu
| 46.73
| 46.73
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2011-Mar-30 Wed
| ###
| ###
| ###
| 46.51
| 123,150
| 0
| ###
| ###
| 3.3 |
2011-Mar-29 Tue
| 45.7
| 45.87
| ###
| 45.87
| 130,849
| 3,001,021
| ###
| ###
| ### |
2011-Mar-28 Mon
| 45.7
| ###
| 45.4
| 45.75
| 128,625
| 2,919,787
| 73.7
| 73.7
| 3.3 |
2011-Mar-25 Fri
| 45.48
| ###
| 45.2
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2011-Mar-24 Thu
| 44.8
| 45.41
| ###
| 45.21
| 139,385
| ###
| 69.8
| 69.8
| ### |
2011-Mar-23 Wed
| ###
| ###
| ###
| 44.7
|
|
| 32.6
| 32.6
| 3.2 |
2011-Mar-22 Tue
| ###
| 45
| 44.56
| 45
|
|
| ###
| ###
| 3.2 |
2011-Mar-21 Mon
| 43.42
| 44.23
| 42.88
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-18 Fri
| 42.4
| ###
| ###
| 43.42
|
|
| 69.2
| 69.2
| ### |
2011-Mar-17 Thu
| 41.5
| ###
| 41.2
| ###
| 234,788
| ###
| ###
| ###
| 0.0 |
2011-Mar-16 Wed
| 41.76
| 42.72
| ###
| 42.43
|
|
| ###
| ###
| ### |
2011-Mar-15 Tue
| ###
| ###
| 42.22
| 43
| 146,742
| 3,097,723
| ###
| ###
| ### |
2011-Mar-14 Mon
| ###
| 43.58
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2011-Mar-11 Fri
| ###
| 43.78
| 42.53
| 43.58
| 166,644
| 7,191,521
| 76.8
| 76.8
| 3.1 |
2011-Mar-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-09 Wed
| ###
| 44.86
| 44.56
| 44.7
|
|
| 80.6
| 80.6
| 3.2 |
2011-Mar-08 Tue
| ###
| ###
| ###
| ###
| 145,922
| 0
| ###
| ###
| 0.0 |
2011-Mar-07 Mon
| 44.48
| 44.48
| ###
| 44.24
|
|
| ###
| ###
| ### |
2011-Mar-04 Fri
| 43.83
| ###
| 43.81
| 44.5
|
|
| 76.6
| 76.6
| 3.2 |
2011-Mar-03 Thu
| ###
| 43.44
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2011-Mar-02 Wed
| ###
| ###
| 42.21
| 42.79
|
|
| 35.7
| 35.7
| ### |
2011-Mar-01 Tue
| ###
| 43.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-28 Mon
| ###
| 42.41
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2011-Feb-25 Fri
| 41.7
| ###
| 41.58
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2011-Feb-24 Thu
| 41.7
| ###
| 41.46
| 41.7
| 107,243
| 2,223,147
| 70.9
| 70.9
| 3.0 |
2011-Feb-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-22 Tue
| ###
| 42.77
| 41.7
| 42.7
|
|
| ###
| ###
| ### |
2011-Feb-21 Mon
| ###
| ###
| 41.4
| 42
| 96,273
| 1,992,851
| ###
| ###
| 3.0 |
2011-Feb-18 Fri
| ###
| 42.2
| 41.89
| 42.2
| 90,951
| ###
| ###
| ###
| 3.0 |
2011-Feb-17 Thu
| ###
| ###
| 41.8
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-16 Wed
| 41.5
| 42.29
| 41.29
| ###
| 146,026
| 6,102,426
| 81.0
| 81.0
| 0.0 |
2011-Feb-15 Tue
| 40.54
| 41.5
| 40.54
| 41.48
|
|
| 85.1
| 85.1
| 3.0 |
2011-Feb-14 Mon
| 40.4
| ###
| ###
| 40.54
|
|
| ###
| ###
| 2.9 |
2011-Feb-11 Fri
| 40.23
| 40.5
| ###
| ###
| 66,853
| 1,353,773
| 74.4
| 74.4
| 0.0 |
2011-Feb-10 Thu
| 40.75
| 40.83
| ###
| ###
| 72,323
| 1,476,474
| 22.6
| 22.6
| 0.0 |
2011-Feb-09 Wed
| ###
| 41.8
| ###
| 41
|
|
| ###
| ###
| 2.9 |
2011-Feb-08 Tue
| 41.45
| 41.45
| 40.5
| ###
| 72,285
| 2,961,877
| ###
| ###
| 0.0 |
2011-Feb-07 Mon
| 40.2
| 42
| 40.2
| ###
| 141,578
| 5,818,855
| ###
| ###
| 0.0 |
2011-Feb-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-03 Thu
| ###
| 40.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-02 Wed
| ###
| ###
| 39.57
| 40
|
|
| ###
| ###
| 2.9 |
2011-Feb-01 Tue
| ###
| ###
| 39.27
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2011-Jan-31 Mon
| ###
| ###
| 38.5
| ###
| 71,447
| 1,375,354
| ###
| ###
| 0.0 |
2011-Jan-28 Fri
| 39.4
| 39.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-27 Thu
| 39.2
| 39.4
| 38.74
| ###
| 95,840
| ###
| ###
| ###
| 0.0 |
2011-Jan-25 Tue
| ###
| ###
| 37.51
| ###
| 125,772
| 2,358,853
| 23.7
| 23.7
| 0.0 |
2011-Jan-24 Mon
| 39.8
| ###
| 39.54
| ###
| 38,754
| ###
| 36.7
| 36.7
| 0.0 |
2011-Jan-21 Fri
| ###
| ###
| 39.5
| ###
| 41,086
| 811,448
| 78.8
| 78.8
| 0.0 |
2011-Jan-20 Thu
| ###
| ###
| 39.7
| ###
|
|
| 41.3
| 41.3
| 0.0 |
2011-Jan-19 Wed
| 40
| ###
| ###
| 40
| 71,846
| 0
| 62.4
| 62.4
| 2.9 |
2011-Jan-18 Tue
| 40
| ###
| 39.75
| 40
|
|
| 66.0
| 66.0
| 2.9 |
2011-Jan-17 Mon
| 39.8
| 40
| 39.76
| 39.84
|
|
| ###
| ###
| 2.8 |
2011-Jan-14 Fri
| ###
| 40
| 39.71
| 39.8
| 13,253
| ###
| ###
| ###
| 2.8 |
2011-Jan-13 Thu
| 39.85
| ###
| 39.83
| ###
|
|
| 59.1
| 59.1
| 0.0 |
2011-Jan-12 Wed
| ###
| 40
| ###
| 39.81
| 18,281
| 365,620
| 76.0
| 76.0
| ### |
2011-Jan-11 Tue
| 39.4
| ###
| 39.27
| 39.88
| 49,851
| 978,824
| ###
| ###
| 2.8 |
2011-Jan-10 Mon
| 39.5
| ###
| 39.23
| 39.45
|
|
| 33.4
| 33.4
| 2.8 |
2011-Jan-07 Fri
| 39.72
| ###
| 39.2
| 39.5
| 32,374
| ###
| 33.0
| 33.0
| ### |
2011-Jan-06 Thu
| 40
| ###
| 39.54
| ###
| 30,787
| 608,658
| 29.0
| 29.0
| 0.0 |
2011-Jan-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-04 Tue
| ###
| 40.5
| ###
| ###
| 119,942
| 2,428,825
| ###
| ###
| 0.0 |
2010-Dec-31 Fri
| ###
| ###
| 39.2
| 39.59
|
|
| ###
| ###
| 2.8 |
2010-Dec-30 Thu
| ###
| 39.7
| 39.48
| 39.56
|
|
| ###
| ###
| 2.8 |
2010-Dec-29 Wed
| ###
| 39.7
| 38.87
| ###
| 33,454
| 1,314,240
| ###
| ###
| 0.0 |
2010-Dec-24 Fri
| 39.2
| 39.2
| 38.42
| 38.8
|
|
| 23.0
| 23.0
| ### |
2010-Dec-23 Thu
| 39.2
| 39.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-22 Wed
| 39.79
| 39.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-21 Tue
| ###
| 39.73
| ###
| 39.5
| 35,277
| 700,777
| 75.6
| 75.6
| ### |
2010-Dec-20 Mon
| 38.29
| ###
| 38.29
| 39.23
| 54,552
| ###
| 88.3
| 88.3
| 2.8 |
2010-Dec-17 Fri
| 37.55
| 38.29
| 37.55
| 38.27
| 92,770
| ###
| 80.2
| 80.2
| ### |
2010-Dec-16 Thu
| ###
| 37.88
| ###
| 37.5
| 185,588
| ###
| 72.0
| 72.0
| 2.7 |
2010-Dec-15 Wed
| 37.51
| ###
| ###
| 37.5
|
|
| 33.9
| 33.9
| 2.7 |
2010-Dec-14 Tue
| ###
| ###
| 37.5
| 37.53
| 79,878
| ###
| ###
| ###
| ### |
2010-Dec-13 Mon
| ###
| ###
| 37.75
| ###
| 58,288
| 1,100,186
| 36.5
| 36.5
| 0.0 |
2010-Dec-10 Fri
| 37.89
| 38.29
| 37.81
| ###
| 165,480
| ###
| ###
| ###
| 0.0 |
2010-Dec-09 Thu
| ###
| ###
| ###
| ###
| 38,143
| 0
| 66.4
| 66.4
| 0.0 |
2010-Dec-08 Wed
| 37.79
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2010-Dec-07 Tue
| 38.2
| 38.29
| ###
| 37.85
|
|
| 25.4
| 25.4
| ### |
2010-Dec-06 Mon
| 37.7
| 38.25
| 37.7
| ###
| 296,475
| ###
| ###
| ###
| 0.0 |
2010-Dec-03 Fri
| ###
| ###
| ###
| 37.72
| 240,047
| 0
| ###
| ###
| 2.7 |
2010-Dec-02 Thu
| 37.45
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-01 Wed
| 37.23
| 37.52
| 36.48
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-30 Tue
| ###
| ###
| ###
| 37.5
|
|
| ###
| ###
| 2.7 |
2010-Nov-29 Mon
| 35.71
| ###
| 35.42
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2010-Nov-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-24 Wed
| ###
| 35.72
| ###
| 35.72
| 22,041
| 393,652
| ###
| ###
| ### |
2010-Nov-23 Tue
| 36.5
| 36.5
| 35.47
| 35.5
| 70,627
| ###
| ###
| ###
| 2.5 |
2010-Nov-22 Mon
| ###
| 36.56
| 35.55
| 36.5
|
|
| ###
| ###
| 2.6 |
2010-Nov-19 Fri
| 35.2
| 35.8
| 35.2
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2010-Nov-18 Thu
| 35.5
| 35.75
| ###
| 35.2
| 67,686
| 1,209,887
| ###
| ###
| 2.5 |
2010-Nov-17 Wed
| 35.5
| 35.75
| ###
| 35.25
|
|
| ###
| ###
| 2.5 |
2010-Nov-16 Tue
| ###
| ###
| 35.5
| 35.75
|
|
| ###
| ###
| ### |
2010-Nov-15 Mon
| 35.45
| ###
| ###
| ###
| 65,652
| 0
| ###
| ###
| 0.0 |
2010-Nov-12 Fri
| 35.54
| ###
| ###
| 35.45
|
|
| ###
| ###
| 2.5 |
2010-Nov-11 Thu
| 35.52
| ###
| ###
| 35.42
|
|
| ###
| ###
| 2.5 |
2010-Nov-10 Wed
| ###
| 35.88
| ###
| ###
| 245,589
| ###
| 80.5
| 80.5
| 0.0 |
2010-Nov-09 Tue
| ###
| ###
| 34.56
| ###
| 97,874
| ###
| 77.4
| 77.4
| 0.0 |
2010-Nov-08 Mon
| 34.49
| ###
| ###
| 34.84
|
|
| ###
| ###
| 2.5 |
2010-Nov-05 Fri
| ###
| ###
| ###
| 34.46
|
|
| ###
| ###
| ### |
2010-Nov-04 Thu
| ###
| 34.51
| ###
| 34.26
|
|
| 32.7
| 32.7
| 2.4 |
2010-Nov-03 Wed
| ###
| ###
| 34.4
| 34.7
|
|
| 25.1
| 25.1
| 2.5 |
2010-Nov-02 Tue
| ###
| ###
| ###
| ###
| 270,049
| 0
| ###
| ###
| 0.0 |
2010-Nov-01 Mon
| 35.2
| ###
| ###
| ###
| 133,429
| 0
| 66.5
| 66.5
| 0.0 |
2010-Oct-29 Fri
| 34.5
| 35.2
| 34.25
| 35.2
|
|
| ###
| ###
| 2.5 |
2010-Oct-28 Thu
| 34.2
| 34.2
| 33.86
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-27 Wed
| 34.2
| 34.2
| 33.87
| ###
|
|
| 45.3
| 45.3
| 0.0 |
2010-Oct-26 Tue
| ###
| ###
| ###
| ###
| 39,724
| 0
| 29.7
| 29.7
| 0.0 |
2010-Oct-25 Mon
| ###
| ###
| ###
| 34.26
|
|
| ###
| ###
| 2.4 |
2010-Oct-22 Fri
| 34.5
| 34.8
| ###
| ###
| 181,086
| ###
| ###
| ###
| 0.0 |
2010-Oct-21 Thu
| 34.2
| 34.89
| ###
| 34.47
| 126,587
| ###
| ###
| ###
| 2.5 |
2010-Oct-20 Wed
| ###
| ###
| 33.77
| ###
| 30,146
| ###
| ###
| ###
| 0.0 |
2010-Oct-19 Tue
| 33.8
| 34.49
| 33.79
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2010-Oct-18 Mon
| 33.8
| 33.86
| ###
| 33.72
| 55,321
| 936,584
| 40.8
| 40.8
| 2.4 |
2010-Oct-15 Fri
| ###
| ###
| ###
| 33.8
| 35,874
| 0
| 30.3
| 30.3
| 2.4 |
2010-Oct-14 Thu
| 33.55
| ###
| 33.23
| ###
| 119,076
| 1,978,447
| ###
| ###
| 0.0 |
2010-Oct-13 Wed
| ###
| 33.51
| ###
| 33.51
| 83,446
| ###
| 78.8
| 78.8
| ### |
2010-Oct-12 Tue
| 33.25
| 33.4
| ###
| ###
| 47,975
| 801,182
| 45.9
| 45.9
| 0.0 |
2010-Oct-11 Mon
| ###
| 33.46
| ###
| 33.46
| 116,723
| 1,952,775
| 69.6
| 69.6
| ### |
2010-Oct-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-07 Thu
| 33.22
| 33.53
| ###
| 33.2
|
|
| ###
| ###
| ### |
2010-Oct-06 Wed
| ###
| 33.55
| ###
| 33.5
|
|
| ###
| ###
| 2.4 |
2010-Oct-05 Tue
| ###
| ###
| 32.73
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-04 Mon
| ###
| ###
| 32.5
| ###
| 39,725
| ###
| 69.9
| 69.9
| 0.0 |
2010-Oct-01 Fri
| ###
| ###
| 32.86
| ###
| 64,644
| ###
| ###
| ###
| 0.0 |
2010-Sep-30 Thu
| 32.89
| 33.22
| 32.85
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-29 Wed
| ###
| 33.4
| ###
| ###
| 74,585
| ###
| ###
| ###
| 0.0 |
2010-Sep-28 Tue
| ###
| ###
| 32.85
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-27 Mon
| ###
| ###
| ###
| ###
| 29,248
| 0
| 69.1
| 69.1
| 0.0 |
2010-Sep-24 Fri
| ###
| ###
| ###
| 32.85
|
|
| 31.0
| 31.0
| ### |
2010-Sep-23 Thu
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2010-Sep-22 Wed
| 32.78
| 33.85
| 32.78
| ###
| 460,572
| 15,343,956
| 76.9
| 76.9
| 0.0 |
2010-Sep-21 Tue
| 32.44
| ###
| 32.4
| 32.72
| 104,849
| 1,698,553
| ###
| ###
| 2.3 |
2010-Sep-20 Mon
| 32.5
| 32.5
| 32.23
| ###
| 23,723
| ###
| 27.5
| 27.5
| 0.0 |
2010-Sep-17 Fri
| 32.25
| 32.5
| ###
| 32.5
|
|
| ###
| ###
| ### |
2010-Sep-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-14 Tue
| ###
| 32.29
| 31.82
| ###
| 297,571
| ###
| 70.5
| 70.5
| 0.0 |
2010-Sep-13 Mon
| ###
| ###
| 31.81
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2010-Sep-10 Fri
| ###
| ###
| 31.41
| ###
| 12,321
| ###
| ###
| ###
| 0.0 |
2010-Sep-09 Thu
| 32.29
| 32.29
| ###
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2010-Sep-08 Wed
| ###
| ###
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2010-Sep-07 Tue
| ###
| ###
| ###
| 32.24
|
|
| ###
| ###
| 2.3 |
2010-Sep-06 Mon
| 32.2
| ###
| ###
| ###
| 18,643
| 0
| 26.0
| 26.0
| 0.0 |
2010-Sep-03 Fri
| 32.4
| 32.4
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2010-Sep-02 Thu
| 31.86
| 32.5
| 31.81
| 32.44
| 81,075
| ###
| 82.9
| 82.9
| 2.3 |
2010-Sep-01 Wed
| 31.8
| 31.86
| ###
| 31.86
|
|
| ###
| ###
| 2.3 |
2010-Aug-31 Tue
| 31.2
| 31.87
| ###
| 31.87
| 52,054
| 829,480
| 85.9
| 85.9
| ### |
2010-Aug-30 Mon
| ###
| ###
| ###
| ###
| 31,376
| 0
| 70.3
| 70.3
| 0.0 |
2010-Aug-27 Fri
| 30.2
| 30.88
| 30.2
| 30.88
|
|
| ###
| ###
| 2.2 |
2010-Aug-26 Thu
| ###
| ###
| ###
| 30.43
| 29,783
| 0
| ###
| ###
| ### |
2010-Aug-25 Wed
| ###
| 31.28
| 30.75
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-24 Tue
| ###
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2010-Aug-23 Mon
| ###
| ###
| 30.78
| ###
| 55,622
| 856,022
| 79.4
| 79.4
| 0.0 |
2010-Aug-20 Fri
| 31.5
| 31.5
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2010-Aug-19 Thu
| 31.2
| ###
| ###
| 31.2
| 15,526
| 0
| ###
| ###
| 2.2 |
2010-Aug-18 Wed
| 31.47
| 31.49
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2010-Aug-17 Tue
| ###
| 31.46
| 30.76
| 31.45
|
|
| 65.2
| 65.2
| ### |
2010-Aug-16 Mon
| 31.8
| 31.8
| 30.7
| 31.49
|
|
| 22.3
| 22.3
| ### |
2010-Aug-13 Fri
| 30.72
| 31.22
| ###
| 31.22
|
|
| ###
| ###
| 2.2 |
2010-Aug-12 Thu
| ###
| ###
| 30.74
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2010-Aug-11 Wed
| ###
| ###
| ###
| ###
| 21,177
| 0
| ###
| ###
| 0.0 |
2010-Aug-10 Tue
| ###
| ###
| 31.75
| ###
| 19,577
| 310,784
| 43.0
| 43.0
| 0.0 |
2010-Aug-09 Mon
| ###
| ###
| ###
| ###
| 43,257
| 0
| 61.5
| 61.5
| 0.0 |
2010-Aug-06 Fri
| ###
| ###
| ###
| ###
| 132,773
| 0
| ###
| ###
| 0.0 |
2010-Aug-05 Thu
| ###
| ###
| 31.73
| ###
| 100,085
| 1,587,848
| ###
| ###
| 0.0 |
2010-Aug-04 Wed
| 31.83
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2010-Aug-03 Tue
| ###
| ###
| ###
| 31.84
| 162,555
| 0
| 88.9
| 88.9
| 2.3 |
2010-Aug-02 Mon
| ###
| ###
| 30.55
| 30.75
| 13,158
| 200,988
| ###
| ###
| ### |
2010-Jul-30 Fri
| 30.81
| ###
| 30.55
| 30.85
| 42,148
| ###
| 71.0
| 71.0
| ### |
2010-Jul-29 Thu
| 30.75
| ###
| 30.7
| 30.81
| 44,522
| ###
| 69.1
| 69.1
| ### |
2010-Jul-28 Wed
| ###
| ###
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2010-Jul-27 Tue
| ###
| ###
| 30.72
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-26 Mon
| 30.27
| ###
| 30.26
| ###
| 90,425
| ###
| ###
| ###
| 0.0 |
2010-Jul-23 Fri
| ###
| 30.27
| ###
| ###
| 31,621
| 478,583
| ###
| ###
| 0.0 |
2010-Jul-22 Thu
| 30.28
| 30.28
| 29.78
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-21 Wed
| ###
| ###
| 30.2
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-20 Tue
| 30.25
| 30.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-19 Mon
| 30.2
| ###
| 29.86
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-16 Fri
| ###
| 30.46
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2010-Jul-15 Thu
| ###
| 30.29
| ###
| ###
| 39,159
| ###
| 32.8
| 32.8
| 0.0 |
2010-Jul-14 Wed
| ###
| 30.22
| 29.52
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2010-Jul-13 Tue
| ###
| ###
| 29.8
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-12 Mon
| ###
| 30.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-09 Fri
| 30.2
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2010-Jul-08 Thu
| ###
| ###
| ###
| ###
| 158,985
| 0
| 70.4
| 70.4
| 0.0 |
2010-Jul-07 Wed
| ###
| ###
| 29.85
| ###
| 103,946
| ###
| ###
| ###
| 0.0 |
2010-Jul-06 Tue
| 29.5
| ###
| 29.5
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-05 Mon
| 29.8
| 30.22
| 29.51
| ###
| 76,447
| 2,283,089
| 78.9
| 78.9
| 0.0 |
2010-Jul-02 Fri
| ###
| ###
| 29.59
| ###
| 308,376
| 4,562,422
| 70.8
| 70.8
| 0.0 |
2010-Jul-01 Thu
| ###
| 30.24
| 29.74
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2010-Jun-30 Wed
| 30.2
| ###
| 29.77
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2010-Jun-29 Tue
| 29.4
| 30.71
| ###
| 30.71
|
|
| ###
| ###
| ### |
2010-Jun-28 Mon
| 29.54
| ###
| 28.8
| ###
| 49,341
| ###
| ###
| ###
| 0.0 |
2010-Jun-25 Fri
| ###
| 29.89
| ###
| ###
| 45,874
| 685,586
| ###
| ###
| 0.0 |
2010-Jun-24 Thu
| 29
| ###
| 29
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-23 Wed
| ###
| ###
| 28.44
| ###
| 25,023
| 355,827
| 36.0
| 36.0
| 0.0 |
2010-Jun-22 Tue
| ###
| 29.59
| 28.75
| 29.44
| 41,051
| 1,197,457
| 87.2
| 87.2
| 2.1 |
2010-Jun-21 Mon
| 29
| ###
| 28.41
| ###
| 44,422
| ###
| ###
| ###
| 0.0 |
2010-Jun-18 Fri
| 28.54
| ###
| 28.54
| 29
|
|
| ###
| ###
| ### |
2010-Jun-17 Thu
| 28.25
| 29.2
| 28.25
| 28.75
| 43,646
| ###
| 84.2
| 84.2
| ### |
2010-Jun-16 Wed
| 29.2
| 29.28
| 28.23
| 28.86
|
|
| ###
| ###
| ### |
2010-Jun-15 Tue
| ###
| 29
| ###
| 29
|
|
| 73.1
| 73.1
| ### |
2010-Jun-11 Fri
| 28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-10 Thu
| ###
| 28.2
| 27.47
| 27.89
|
|
| ###
| ###
| 2.0 |
2010-Jun-09 Wed
| 27.86
| 28.2
| 27.56
| ###
| 41,642
| 1,160,978
| ###
| ###
| 0.0 |
2010-Jun-08 Tue
| ###
| ###
| 27.45
| ###
| 17,677
| ###
| ###
| ###
| 0.0 |
2010-Jun-07 Mon
| 27.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-04 Fri
| 28.25
| 28.47
| 28.22
| 28.28
|
|
| 70.5
| 70.5
| ### |
2010-Jun-03 Thu
| ###
| 28.44
| 28.22
| 28.4
| 124,548
| 3,528,444
| 65.3
| 65.3
| 2.0 |
2010-Jun-02 Wed
| 28.2
| 28.46
| ###
| ###
|
|
| 39.8
| 39.8
| 0.0 |
2010-Jun-01 Tue
| 28.45
| 28.45
| 28
| 28.25
| 84,984
| 2,398,673
| 32.0
| 32.0
| 2.0 |
2010-May-31 Mon
| ###
| 28.42
| 28.26
| ###
| 84,771
| ###
| 70.4
| 70.4
| 0.0 |
2010-May-28 Fri
| 28
| 28.48
| 27.83
| 28.4
|
|
| ###
| ###
| 2.0 |
2010-May-27 Thu
| 27.46
| ###
| 27.4
| 27.82
|
|
| 70.5
| 70.5
| 2.0 |
2010-May-26 Wed
| 27.5
| 27.81
| ###
| ###
| 162,647
| ###
| ###
| ###
| 0.0 |
2010-May-25 Tue
| 28
| ###
| ###
| ###
| 64,880
| 0
| ###
| ###
| 0.0 |
2010-May-24 Mon
| 27.2
| 27.88
| ###
| 27.88
|
|
| ###
| ###
| ### |
2010-May-21 Fri
| 27.58
| 27.58
| 26.5
| ###
| 116,482
| 3,149,673
| ###
| ###
| 0.0 |
2010-May-20 Thu
| 28.4
| ###
| 28
| 28.4
|
|
| 84.0
| 84.0
| 2.0 |
2010-May-19 Wed
| 28.8
| 28.8
| ###
| 28.4
|
|
| ###
| ###
| 2.0 |
2010-May-18 Tue
| ###
| ###
| ###
| 29
|
|
| 33.7
| 33.7
| ### |
2010-May-17 Mon
| 29.54
| 29.54
| ###
| 29.46
|
|
| ###
| ###
| 2.1 |
2010-May-14 Fri
| ###
| 30.28
| 29.84
| ###
| 44,383
| 1,334,152
| ###
| ###
| 0.0 |
2010-May-13 Thu
| ###
| ###
| 29.84
| ###
|
|
| 61.0
| 61.0
| 0.0 |
2010-May-12 Wed
| 29.21
| ###
| 29.21
| 29.82
| 31,142
| 454,828
| 82.4
| 82.4
| ### |
2010-May-11 Tue
| ###
| 29.49
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2010-May-10 Mon
| 28.45
| 28.89
| ###
| 28.8
| 19,451
| ###
| ###
| ###
| 2.1 |
2010-May-07 Fri
| ###
| ###
| ###
| 28.55
| 106,871
| 0
| 55.4
| 55.4
| ### |
2010-May-06 Thu
| ###
| 29.25
| ###
| 29.25
|
|
| 78.0
| 78.0
| ### |
2010-May-05 Wed
| 28.51
| 29.59
| ###
| 29.59
|
|
| ###
| ###
| ### |
2010-May-04 Tue
| ###
| 30.24
| 29.89
| ###
|
|
| 51.4
| 51.4
| 0.0 |
2010-May-03 Mon
| 29.58
| ###
| 28.85
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2010-Apr-30 Fri
| 29.84
| ###
| ###
| 29.78
|
|
| 39.2
| 39.2
| 2.1 |
2010-Apr-29 Thu
| ###
| ###
| 29.51
| 29.78
| 300,059
| 4,427,370
| ###
| ###
| 2.1 |
2010-Apr-28 Wed
| 27.55
| 29.8
| 27.55
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-27 Tue
| 28.73
| 28.75
| 28.52
| 28.58
|
|
| ###
| ###
| ### |
2010-Apr-23 Fri
| 28.79
| 28.87
| ###
| 28.77
|
|
| ###
| ###
| 2.1 |
2010-Apr-22 Thu
| ###
| ###
| 28.51
| 28.72
|
|
| 32.1
| 32.1
| ### |
2010-Apr-21 Wed
| 29
| ###
| ###
| 28.8
|
|
| 25.6
| 25.6
| 2.1 |
2010-Apr-20 Tue
| ###
| ###
| 28.75
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2010-Apr-19 Mon
| 29.5
| 29.7
| 28.8
| ###
| 33,727
| ###
| ###
| ###
| 0.0 |
2010-Apr-16 Fri
| ###
| ###
| 29.51
| 29.78
|
|
| 33.2
| 33.2
| 2.1 |
2010-Apr-15 Thu
| 29.7
| ###
| 29.7
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-14 Wed
| ###
| ###
| ###
| ###
| 19,643
| 0
| ###
| ###
| 0.0 |
2010-Apr-13 Tue
| 30.55
| 30.55
| ###
| 29.5
| 72,788
| ###
| ###
| ###
| 2.1 |
2010-Apr-12 Mon
| ###
| 30.7
| ###
| 30.43
|
|
| ###
| ###
| ### |
2010-Apr-09 Fri
| ###
| ###
| ###
| ###
| 10,655
| 0
| ###
| ###
| 0.0 |
2010-Apr-08 Thu
| ###
| 30.89
| 30.5
| 30.78
|
|
| ###
| ###
| 2.2 |
2010-Apr-07 Wed
| ###
| 30.7
| 30.51
| ###
| 50,421
| ###
| ###
| ###
| 0.0 |
2010-Apr-06 Tue
| ###
| 30.74
| ###
| 30.7
| 45,871
| ###
| 82.7
| 82.7
| 2.2 |
2010-Apr-01 Thu
| ###
| ###
| ###
| ###
| 31,177
| 0
| ###
| ###
| 0.0 |
2010-Mar-31 Wed
| ###
| 30.22
| 29.4
| 29.55
| 31,776
| 947,242
| ###
| ###
| ### |
2010-Mar-30 Tue
| 29.5
| ###
| 29.47
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-29 Mon
| ###
| ###
| ###
| 29.2
|
|
| 84.6
| 84.6
| 2.1 |
2010-Mar-26 Fri
| ###
| ###
| 28.85
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-25 Thu
| 28.88
| ###
| 28.7
| ###
| 38,770
| 556,349
| ###
| ###
| 0.0 |
2010-Mar-24 Wed
| 28.79
| 29
| ###
| 28.84
|
|
| ###
| ###
| ### |
2010-Mar-23 Tue
| 28.88
| ###
| 28.82
| ###
| 40,320
| ###
| ###
| ###
| 0.0 |
2010-Mar-22 Mon
| ###
| 29
| 28.51
| 28.87
| 85,548
| ###
| 35.8
| 35.8
| 2.1 |
2010-Mar-19 Fri
| ###
| 29
| 28.79
| 29
|
|
| 66.9
| 66.9
| ### |
2010-Mar-18 Thu
| ###
| 29.24
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2010-Mar-17 Wed
| ###
| ###
| 28.49
| 28.83
| 40,449
| ###
| 26.8
| 26.8
| ### |
2010-Mar-16 Tue
| ###
| 29.4
| 28.57
| 28.83
|
|
| ###
| ###
| ### |
2010-Mar-15 Mon
| ###
| 29.54
| ###
| 29.44
|
|
| ###
| ###
| 2.1 |
2010-Mar-12 Fri
| ###
| ###
| 28.77
| ###
| 37,284
| ###
| 70.3
| 70.3
| 0.0 |
2010-Mar-11 Thu
| 28.85
| ###
| 28.76
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2010-Mar-10 Wed
| 28.8
| ###
| 28.8
| 28.85
| 35,525
| ###
| 70.4
| 70.4
| ### |
2010-Mar-09 Tue
| ###
| ###
| 28.75
| 28.77
|
|
| 28.7
| 28.7
| 2.1 |
2010-Mar-08 Mon
| 28.82
| 29
| 28.44
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2010-Mar-05 Fri
| 28.7
| 28.85
| 28.49
| 28.8
|
|
| ###
| ###
| 2.1 |
2010-Mar-04 Thu
| ###
| ###
| 28.58
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2010-Mar-03 Wed
| ###
| 28.78
| 28.57
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-02 Tue
| 29
| 29
| 28.47
| ###
| 34,573
| 993,455
| 25.1
| 25.1
| 0.0 |
2010-Mar-01 Mon
| 28.78
| 29
| 28.45
| 28.55
| 77,948
| 2,239,056
| 26.0
| 26.0
| ### |
2010-Feb-26 Fri
| ###
| 29.24
| 28.5
| 29
|
|
| ###
| ###
| ### |
2010-Feb-25 Thu
| ###
| 29.29
| ###
| ###
| 39,743
| ###
| ###
| ###
| 0.0 |
2010-Feb-24 Wed
| ###
| ###
| ###
| 28.58
| 9,078
| 0
| 82.7
| 82.7
| ### |
2010-Feb-23 Tue
| ###
| ###
| 27.51
| 28.23
|
|
| 16.4
| 16.4
| ### |
2010-Feb-22 Mon
| 29.25
| 29.8
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2010-Feb-19 Fri
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2010-Feb-18 Thu
| ###
| 29.2
| 28.79
| ###
|
|
| 37.6
| 37.6
| 0.0 |
2010-Feb-17 Wed
| 29.85
| 29.85
| 28.76
| 29.2
| 54,429
| 1,595,041
| ###
| ###
| 2.1 |
2010-Feb-16 Tue
| 29
| 29.44
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2010-Feb-15 Mon
| ###
| ###
| ###
| 28.78
| 27,177
| 0
| ###
| ###
| 2.1 |
2010-Feb-12 Fri
| 27.88
| ###
| 27.88
| ###
|
|
| 90.9
| 90.9
| 0.0 |
2010-Feb-11 Thu
| 28.5
| 28.5
| 27.71
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-10 Wed
| ###
| 28.25
| 27.2
| 27.81
| 23,642
| 655,474
| ###
| ###
| ### |
2010-Feb-09 Tue
| 27
| ###
| 27
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2010-Feb-08 Mon
| ###
| 27.44
| ###
| ###
| 87,553
| 1,201,227
| ###
| ###
| 0.0 |
2010-Feb-05 Fri
| 27.45
| 27.45
| 26.2
| ###
| 51,189
| 1,373,144
| 28.6
| 28.6
| 0.0 |
2010-Feb-04 Thu
| 28.58
| 28.58
| 28
| ###
| 26,123
| ###
| ###
| ###
| 0.0 |
2010-Feb-03 Wed
| ###
| ###
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2010-Feb-02 Tue
| 28
| ###
| 27.59
| 28.4
| 60,371
| ###
| ###
| ###
| 2.0 |
2010-Feb-01 Mon
| ###
| ###
| 27.5
| 27.85
| 44,786
| ###
| ###
| ###
| ### |
2010-Jan-29 Fri
| 29
| 29
| ###
| ###
|
|
| 41.8
| 41.8
| 0.0 |
2010-Jan-28 Thu
| 28.81
| 29.58
| 28.71
| 29.41
| 53,620
| 1,562,754
| ###
| ###
| ### |
2010-Jan-27 Wed
| ###
| ###
| ###
| ###
|
|
| 43.5
| 43.5
| 0.0 |
2010-Jan-25 Mon
| 28.81
| ###
| 28.76
| 29
|
|
| 66.0
| 66.0
| ### |
2010-Jan-22 Fri
| 29
| ###
| 27.7
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-21 Thu
| 30.2
| 30.2
| ###
| 29.4
|
|
| ###
| ###
| ### |
2010-Jan-20 Wed
| ###
| ###
| ###
| 30.8
|
|
| 35.0
| 35.0
| 2.2 |
2010-Jan-19 Tue
| 31.2
| 31.2
| 30.82
| 30.86
|
|
| 35.0
| 35.0
| 2.2 |
2010-Jan-18 Mon
| 31.2
| 31.2
| ###
| 30.82
|
|
| ###
| ###
| ### |
2010-Jan-15 Fri
| ###
| ###
| 30.52
| ###
| 24,254
| ###
| ###
| ###
| 0.0 |
2010-Jan-14 Thu
| ###
| ###
| 31.55
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2010-Jan-13 Wed
| ###
| ###
| 31.45
| ###
| 20,148
| 316,827
| 28.3
| 28.3
| 0.0 |
2010-Jan-12 Tue
| 31.8
| ###
| 31.78
| ###
| 46,121
| ###
| 76.5
| 76.5
| 0.0 |
2010-Jan-11 Mon
| ###
| ###
| 31.45
| 31.75
| 16,989
| 267,152
| ###
| ###
| 2.3 |
2010-Jan-08 Fri
| 31.8
| ###
| ###
| ###
| 66,171
| 0
| 70.5
| 70.5
| 0.0 |
2010-Jan-07 Thu
| 31.25
| 31.83
| 31.23
| 31.8
|
|
| ###
| ###
| ### |
2010-Jan-06 Wed
| ###
| 31.25
| 30.83
| 31.23
| 50,152
| ###
| ###
| ###
| ### |
2010-Jan-05 Tue
| ###
| ###
| 30.57
| 30.7
|
|
| 65.8
| 65.8
| 2.2 |
2010-Jan-04 Mon
| ###
| ###
| ###
| 30.5
| 59,474
| 0
| ###
| ###
| 2.2 |
2009-Dec-31 Thu
| ###
| ###
| ###
| ###
| 17,442
| 0
| 66.6
| 66.6
| 0.0 |
2009-Dec-30 Wed
| ###
| ###
| 29.87
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2009-Dec-29 Tue
| 29.8
| ###
| 29.71
| ###
| 30,286
| ###
| ###
| ###
| 0.0 |
2009-Dec-24 Thu
| 29.57
| 29.57
| ###
| 29.48
| 35,773
| ###
| ###
| ###
| 2.1 |
2009-Dec-23 Wed
| 29.75
| 29.79
| 29.49
| 29.58
|
|
| ###
| ###
| 2.1 |
2009-Dec-22 Tue
| ###
| ###
| 29
| 29.54
|
|
| 80.0
| 80.0
| ### |
2009-Dec-21 Mon
| 29.25
| ###
| ###
| ###
| 21,274
| 0
| 30.1
| 30.1
| 0.0 |
2009-Dec-18 Fri
| 28.81
| 29.2
| 28.81
| 29
|
|
| 72.3
| 72.3
| ### |
2009-Dec-17 Thu
| ###
| 29.2
| 28.85
| 29.2
|
|
| 77.5
| 77.5
| 2.1 |
2009-Dec-16 Wed
| ###
| ###
| 28.81
| ###
| 37,879
| 545,646
| 36.3
| 36.3
| 0.0 |
2009-Dec-15 Tue
| 28.85
| 29
| 28.8
| 29
| 93,352
| 2,697,872
| 71.4
| 71.4
| ### |
2009-Dec-14 Mon
| ###
| ###
| 28.7
| 28.8
| 96,740
| ###
| 37.2
| 37.2
| 2.1 |
2009-Dec-11 Fri
| 28.8
| 28.83
| 28.7
| 28.74
|
|
| ###
| ###
| 2.1 |
2009-Dec-10 Thu
| 28.26
| ###
| 28.25
| 28.7
|
|
| ###
| ###
| ### |
2009-Dec-09 Wed
| 29.5
| 29.5
| 28.5
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2009-Dec-08 Tue
| ###
| ###
| 28.8
| ###
| 100,229
| ###
| ###
| ###
| 0.0 |
2009-Dec-07 Mon
| ###
| 29.57
| ###
| 29.45
| 67,883
| 1,003,650
| ###
| ###
| ### |
2009-Dec-04 Fri
| 28.23
| ###
| ###
| ###
| 45,556
| 0
| 92.4
| 92.4
| 0.0 |
2009-Dec-03 Thu
| ###
| ###
| ###
| 28.25
| 23,783
| 0
| ###
| ###
| 2.0 |
2009-Dec-02 Wed
| 28.8
| ###
| ###
| 28.76
| 41,524
| 0
| ###
| ###
| 2.1 |
2009-Dec-01 Tue
| 28.75
| ###
| 28.57
| 28.78
|
|
| ###
| ###
| 2.1 |
2009-Nov-30 Mon
| 27.52
| 28.25
| 27.52
| 28
|
|
| ###
| ###
| 2.0 |
2009-Nov-27 Fri
| 27.45
| 28.5
| ###
| 28.5
|
|
| 93.1
| 93.1
| 2.0 |
2009-Nov-26 Thu
| 27.84
| ###
| 27.55
| 27.84
| 239,423
| 3,298,051
| 73.8
| 73.8
| 2.0 |
2009-Nov-25 Wed
| ###
| 27.81
| ###
| 27.2
| 81,576
| ###
| 75.4
| 75.4
| 1.9 |
2009-Nov-24 Tue
| ###
| ###
| 26.71
| ###
| 24,856
| 331,951
| 42.3
| 42.3
| 0.0 |
2009-Nov-23 Mon
| 26.86
| 27.28
| 26.75
| 27
|
|
| 69.8
| 69.8
| 1.9 |
2009-Nov-20 Fri
| 27.25
| ###
| 26.81
| 27
|
|
| 28.6
| 28.6
| 1.9 |
2009-Nov-19 Thu
| ###
| ###
| 27.2
| 27.29
|
|
| 38.0
| 38.0
| ### |
2009-Nov-18 Wed
| 27
| 27.46
| 27
| ###
| 33,151
| ###
| ###
| ###
| 0.0 |
2009-Nov-17 Tue
| 27.5
| 27.5
| ###
| 27.23
|
|
| ###
| ###
| 1.9 |
2009-Nov-16 Mon
| ###
| 27.84
| ###
| ###
| 41,041
| ###
| 22.7
| 22.7
| 0.0 |
2009-Nov-13 Fri
| ###
| ###
| 27.53
| ###
| 92,873
| ###
| 14.7
| 14.7
| 0.0 |
2009-Nov-12 Thu
| 28.29
| 28.49
| ###
| ###
| 129,341
| ###
| 74.2
| 74.2
| 0.0 |
2009-Nov-11 Wed
| 29
| 29
| 28.29
| 28.4
|
|
| ###
| ###
| 2.0 |
2009-Nov-10 Tue
| 28.2
| 29.2
| 28.2
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2009-Nov-09 Mon
| 28.29
| 28.4
| 28
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-06 Fri
| ###
| 28.79
| ###
| 28.29
| 46,647
| 671,483
| 29.3
| 29.3
| ### |
2009-Nov-05 Thu
| 28.45
| 29
| ###
| ###
| 41,173
| ###
| ###
| ###
| 0.0 |
2009-Nov-04 Wed
| ###
| ###
| 28.26
| 28.7
| 27,046
| 382,159
| 25.0
| 25.0
| ### |
2009-Nov-03 Tue
| ###
| ###
| 28.45
| 29
|
|
| 36.6
| 36.6
| ### |
2009-Nov-02 Mon
| 28.7
| ###
| ###
| 28.74
|
|
| 65.4
| 65.4
| 2.1 |
2009-Oct-30 Fri
| ###
| ###
| 28.51
| ###
| 37,653
| 536,743
| ###
| ###
| 0.0 |
2009-Oct-29 Thu
| 28.89
| 28.89
| 28
| 28.5
|
|
| 43.3
| 43.3
| 2.0 |
2009-Oct-28 Wed
| 29.49
| ###
| ###
| ###
| 100,557
| 0
| 44.2
| 44.2
| 0.0 |
2009-Oct-27 Tue
| ###
| 29.4
| 27.7
| ###
|
|
| 94.3
| 94.3
| 0.0 |
2009-Oct-26 Mon
| ###
| ###
| 27.44
| ###
| 61,757
| ###
| 30.4
| 30.4
| 0.0 |
2009-Oct-23 Fri
| 27.53
| ###
| 27.53
| ###
| 77,145
| ###
| 84.0
| 84.0
| 0.0 |
2009-Oct-22 Thu
| 27.4
| 27.8
| 27.21
| 27.8
|
|
| 80.0
| 80.0
| 2.0 |
2009-Oct-21 Wed
| 26.75
| 27.7
| ###
| 27.48
| 133,274
| 1,845,844
| 84.5
| 84.5
| 2.0 |
2009-Oct-20 Tue
| 27.5
| 27.5
| 26.4
| 27
|
|
| ###
| ###
| 1.9 |
2009-Oct-19 Mon
| 27.82
| 27.82
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2009-Oct-16 Fri
| ###
| ###
| ###
| 27.82
| 72,176
| 0
| ###
| ###
| 2.0 |
2009-Oct-15 Thu
| ###
| ###
| ###
| 28.2
|
|
| ###
| ###
| 2.0 |
2009-Oct-14 Wed
| 28
| 28
| 27.76
| ###
| 46,649
| 1,300,574
| 27.0
| 27.0
| 0.0 |
2009-Oct-13 Tue
| 28
| 28
| 27.73
| 28
|
|
| 66.3
| 66.3
| 2.0 |
2009-Oct-12 Mon
| 28
| 28
| ###
| 28
|
|
| ###
| ###
| 2.0 |
2009-Oct-09 Fri
| 28.5
| 28.5
| ###
| ###
| 35,679
| 508,425
| 27.5
| 27.5
| 0.0 |
2009-Oct-08 Thu
| 27.79
| 28.24
| ###
| 28.24
| 83,173
| ###
| 73.6
| 73.6
| 2.0 |
2009-Oct-07 Wed
| 28.5
| ###
| 27.2
| 27.7
| 59,057
| 803,175
| 13.6
| 13.6
| 2.0 |
2009-Oct-06 Tue
| ###
| ###
| ###
| ###
| 113,644
| 0
| 6.8
| 6.8
| 0.0 |
2009-Oct-05 Mon
| ###
| ###
| ###
| 30.7
| 27,081
| 0
| 82.7
| 82.7
| 2.2 |
2009-Oct-02 Fri
| 31.25
| 31.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-01 Thu
| 29
| ###
| ###
| ###
|
|
| 95.6
| 95.6
| 0.0 |
2009-Sep-30 Wed
| ###
| ###
| 29.2
| 29.59
|
|
| 25.9
| 25.9
| ### |
2009-Sep-29 Tue
| 30.2
| 30.4
| ###
| ###
| 47,646
| ###
| ###
| ###
| 0.0 |
2009-Sep-28 Mon
| 29
| 30.46
| 29
| ###
| 49,352
| ###
| 93.6
| 93.6
| 0.0 |
2009-Sep-25 Fri
| ###
| ###
| ###
| 29.25
|
|
| 18.2
| 18.2
| ### |
2009-Sep-24 Thu
| ###
| ###
| 29.84
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2009-Sep-23 Wed
| 29.73
| 30.74
| 29.73
| 30.45
| 65,684
| 1,985,955
| ###
| ###
| 2.2 |
2009-Sep-22 Tue
| ###
| 30.25
| 29.56
| 29.7
| 149,547
| ###
| ###
| ###
| ### |
2009-Sep-21 Mon
| 28.2
| 29.76
| 28.2
| 29.75
|
|
| ###
| ###
| 2.1 |
2009-Sep-18 Fri
| ###
| 28
| 27
| 28
| 142,527
| ###
| ###
| ###
| 2.0 |
2009-Sep-17 Thu
| 27.8
| ###
| 26.57
| ###
| 61,140
| 812,244
| 23.8
| 23.8
| 0.0 |
2009-Sep-16 Wed
| ###
| 25.8
| ###
| 25.75
| 126,873
| ###
| ###
| ###
| ### |
2009-Sep-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-14 Mon
| 24.4
| 24.77
| 24.23
| ###
| 24,325
| ###
| ###
| ###
| 0.0 |
2009-Sep-11 Fri
| ###
| 24.8
| ###
| ###
| 8,742
| ###
| 66.3
| 66.3
| 0.0 |
2009-Sep-10 Thu
| 25
| ###
| ###
| 24.8
| 140,053
| 0
| ###
| ###
| ### |
2009-Sep-09 Wed
| 25
| 25
| ###
| ###
| 77,740
| 971,750
| 19.8
| 19.8
| 0.0 |
2009-Sep-08 Tue
| 24.44
| 25
| ###
| ###
| 22,024
| ###
| 67.4
| 67.4
| 0.0 |
2009-Sep-07 Mon
| 24.71
| ###
| 24.2
| 24.44
|
|
| 28.2
| 28.2
| 1.7 |
2009-Sep-04 Fri
| ###
| ###
| 24
| 24.7
|
|
| 29.6
| 29.6
| 1.8 |
2009-Sep-03 Thu
| ###
| ###
| ###
| ###
| 29,779
| 0
| ###
| ###
| 0.0 |
2009-Sep-02 Wed
| ###
| 24.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-01 Tue
| 24
| 24.7
| 24
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-31 Mon
| ###
| ###
| ###
| ###
| 205,258
| 0
| ###
| ###
| 0.0 |
2009-Aug-28 Fri
| ###
| 24.4
| 24.22
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2009-Aug-27 Thu
| 24.55
| 24.55
| 24.24
| 24.4
| 71,944
| 1,755,073
| 33.9
| 33.9
| 1.7 |
2009-Aug-26 Wed
| 24.48
| 25
| ###
| 24.58
|
|
| ###
| ###
| 1.8 |
2009-Aug-25 Tue
| 24.5
| 24.78
| 24.26
| 24.41
|
|
| 34.8
| 34.8
| ### |
2009-Aug-24 Mon
| ###
| 24.73
| ###
| 24.43
| 15,683
| 193,920
| ###
| ###
| 1.7 |
2009-Aug-21 Fri
| 24.22
| 24.23
| 23.76
| 24
| 112,258
| ###
| ###
| ###
| 1.7 |
2009-Aug-20 Thu
| 24.25
| ###
| 23.84
| 24.25
|
|
| 73.6
| 73.6
| 1.7 |
2009-Aug-19 Wed
| ###
| 24.5
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2009-Aug-18 Tue
| ###
| ###
| 23.71
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-17 Mon
| 24.82
| 25.2
| ###
| 24.5
| 55,847
| 703,672
| ###
| ###
| 1.8 |
2009-Aug-14 Fri
| ###
| ###
| 24.55
| 24.8
|
|
| 69.8
| 69.8
| ### |
2009-Aug-13 Thu
| ###
| 24.7
| ###
| 24.5
|
|
| 82.2
| 82.2
| 1.8 |
2009-Aug-12 Wed
| 23.47
| 23.8
| 23.47
| ###
| 27,589
| ###
| ###
| ###
| 0.0 |
2009-Aug-11 Tue
| ###
| 23.74
| 23.5
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-10 Mon
| ###
| ###
| 23.5
| 23.53
|
|
| ###
| ###
| ### |
2009-Aug-07 Fri
| 24.45
| 24.45
| 23.76
| ###
| 7,157
| ###
| ###
| ###
| 0.0 |
2009-Aug-06 Thu
| 23.45
| 24.47
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2009-Aug-05 Wed
| ###
| ###
| ###
| 23.5
|
|
| ###
| ###
| 1.7 |
2009-Aug-04 Tue
| 23
| ###
| 22.8
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-03 Mon
| ###
| ###
| 22.8
| 22.86
|
|
| 29.1
| 29.1
| 1.6 |
2009-Jul-31 Fri
| 23.47
| 23.47
| 22.7
| ###
| 61,542
| ###
| ###
| ###
| 0.0 |
2009-Jul-30 Thu
| 23
| 23.5
| 22.47
| 23.5
| 143,124
| ###
| ###
| ###
| 1.7 |
2009-Jul-29 Wed
| 23
| 23.86
| ###
| 23.7
|
|
| ###
| ###
| 1.7 |
2009-Jul-28 Tue
| ###
| ###
| ###
| ###
| 130,145
| 0
| ###
| ###
| 0.0 |
2009-Jul-27 Mon
| ###
| 22.49
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2009-Jul-24 Fri
| 21
| ###
| 21
| 21.86
| 37,249
| ###
| ###
| ###
| ### |
2009-Jul-23 Thu
| 20.85
| 20.85
| 20.5
| 20.85
| 28,455
| ###
| ###
| ###
| ### |
2009-Jul-22 Wed
| 20.52
| 20.55
| 20
| 20.55
|
|
| 70.3
| 70.3
| 1.5 |
2009-Jul-21 Tue
| ###
| 20.55
| ###
| 20.44
|
|
| ###
| ###
| 1.5 |
2009-Jul-20 Mon
| 19.8
| 20.25
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2009-Jul-17 Fri
| 19.74
| 19.74
| 19.26
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-16 Thu
| 19.7
| 19.89
| 19.7
| 19.75
|
|
| ###
| ###
| ### |
2009-Jul-15 Wed
| 19.7
| 19.74
| ###
| ###
| 71,754
| ###
| 24.3
| 24.3
| 0.0 |
2009-Jul-14 Tue
| 19.55
| 19.77
| 19.51
| 19.51
|
|
| 23.7
| 23.7
| ### |
2009-Jul-13 Mon
| 19.89
| 19.89
| ###
| 19.5
| 50,921
| ###
| ###
| ###
| 1.4 |
2009-Jul-10 Fri
| 19.56
| 19.89
| ###
| 19.89
|
|
| 79.0
| 79.0
| ### |
2009-Jul-09 Thu
| ###
| ###
| ###
| 19.25
| 21,082
| 0
| ###
| ###
| 1.4 |
2009-Jul-08 Wed
| 19.75
| 19.75
| ###
| 19.2
| 48,880
| ###
| ###
| ###
| ### |
2009-Jul-07 Tue
| 20
| ###
| 19.52
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-06 Mon
| 20.29
| ###
| ###
| 20.22
| 23,971
| 0
| 38.8
| 38.8
| 1.4 |
2009-Jul-03 Fri
| ###
| ###
| ###
| 20.4
|
|
| ###
| ###
| 1.5 |
2009-Jul-02 Thu
| ###
| ###
| ###
| ###
| 18,423
| 0
| ###
| ###
| 0.0 |
2009-Jul-01 Wed
| 20.7
| 20.7
| 20
| ###
|
|
| 13.5
| 13.5
| 0.0 |
2009-Jun-30 Tue
| 20.52
| ###
| ###
| 20.7
|
|
| ###
| ###
| 1.5 |
2009-Jun-29 Mon
| ###
| ###
| 20
| 20.58
| 28,054
| 280,540
| 87.8
| 87.8
| 1.5 |
2009-Jun-26 Fri
| ###
| ###
| 19.7
| 20
| 14,852
| ###
| 32.7
| 32.7
| 1.4 |
2009-Jun-25 Thu
| ###
| 20
| ###
| 20
| 22,824
| 228,240
| 77.9
| 77.9
| 1.4 |
2009-Jun-24 Wed
| ###
| 19.86
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2009-Jun-23 Tue
| 19.7
| 19.86
| ###
| ###
| 24,473
| ###
| 46.0
| 46.0
| 0.0 |
2009-Jun-22 Mon
| 20.83
| 20.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-19 Fri
| ###
| 21.89
| ###
| 20.55
|
|
| ###
| ###
| 1.5 |
2009-Jun-18 Thu
| 19.45
| 20
| 19.41
| 20
| 99,928
| 1,969,081
| ###
| ###
| 1.4 |
2009-Jun-17 Wed
| 19.4
| 19.8
| 19.4
| 19.45
|
|
| ###
| ###
| ### |
2009-Jun-16 Tue
| ###
| ###
| 19.51
| 19.7
| 62,047
| ###
| ###
| ###
| 1.4 |
2009-Jun-15 Mon
| 20
| 20.4
| 19.78
| 20
| 157,085
| ###
| 74.1
| 74.1
| 1.4 |
2009-Jun-12 Fri
| ###
| 20.2
| 19.5
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-11 Thu
| ###
| ###
| ###
| ###
| 41,486
| 0
| 88.4
| 88.4
| 0.0 |
2009-Jun-10 Wed
| ###
| 19.2
| 18.74
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2009-Jun-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-05 Fri
| 19.2
| 19.2
| ###
| ###
| 60,627
| ###
| 33.8
| 33.8
| 0.0 |
2009-Jun-04 Thu
| ###
| 19.7
| ###
| 19.52
| 71,926
| 708,471
| 35.2
| 35.2
| 1.4 |
2009-Jun-03 Wed
| ###
| ###
| ###
| 19.83
|
|
| 24.3
| 24.3
| ### |
2009-Jun-02 Tue
| 19.7
| ###
| 19.57
| 19.59
| 73,085
| ###
| 30.3
| 30.3
| ### |
2009-Jun-01 Mon
| 19.5
| 19.71
| 19.2
| 19.58
| 117,559
| ###
| 63.1
| 63.1
| 1.4 |
2009-May-29 Fri
| ###
| ###
| ###
| 19.7
| 718,047
| 0
| ###
| ###
| 1.4 |
2009-May-28 Thu
| ###
| ###
| ###
| ###
| 92,948
| 0
| ###
| ###
| 0.0 |
2009-May-27 Wed
| ###
| ###
| 16.86
| 17.45
| 340,426
| ###
| ###
| ###
| ### |
2009-May-26 Tue
| 16.25
| 16.44
| ###
| 16.4
| 115,587
| 950,125
| 74.0
| 74.0
| ### |
2009-May-25 Mon
| 16.25
| ###
| ###
| 16.25
| 20,221
| 0
| 73.7
| 73.7
| ### |
2009-May-22 Fri
| ###
| ###
| ###
| ###
| 63,680
| 0
| 73.6
| 73.6
| 0.0 |
2009-May-21 Thu
| ###
| ###
| 15.83
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2009-May-20 Wed
| 16.25
| 16.25
| 15.55
| 15.8
|
|
| ###
| ###
| 1.1 |
2009-May-19 Tue
| 16.56
| 16.56
| 16.25
| 16.25
| 10,722
| ###
| 25.3
| 25.3
| ### |
2009-May-18 Mon
| 16.56
| 16.56
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2009-May-15 Fri
| 16.4
| ###
| ###
| ###
| 18,020
| 0
| 87.4
| 87.4
| 0.0 |
2009-May-14 Thu
| 16.26
| ###
| ###
| ###
| 60,458
| 0
| ###
| ###
| 0.0 |
2009-May-13 Wed
| 16.56
| 16.7
| ###
| ###
| 31,129
| 259,927
| ###
| ###
| 0.0 |
2009-May-12 Tue
| ###
| ###
| ###
| 16.5
|
|
| 15.8
| 15.8
| 1.2 |
2009-May-11 Mon
| ###
| 17.25
| ###
| 17.24
| 19,527
| 168,420
| ###
| ###
| ### |
2009-May-08 Fri
| ###
| ###
| 16.8
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2009-May-07 Thu
| ###
| ###
| ###
| ###
| 85,648
| 0
| 79.2
| 79.2
| 0.0 |
2009-May-06 Wed
| ###
| ###
| ###
| 16.23
|
|
| ###
| ###
| ### |
2009-May-05 Tue
| 15.85
| ###
| 15.85
| ###
| 73,626
| 583,486
| ###
| ###
| 0.0 |
2009-May-04 Mon
| ###
| ###
| ###
| 15.74
|
|
| 19.9
| 19.9
| 1.1 |
2009-May-01 Fri
| ###
| ###
| 15.74
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-30 Thu
| 14.79
| ###
| 14.79
| ###
| 19,670
| 145,459
| ###
| ###
| 0.0 |
2009-Apr-29 Wed
| 14.53
| 14.79
| 14.53
| ###
| 100,649
| ###
| 68.1
| 68.1
| 0.0 |
2009-Apr-28 Tue
| ###
| 15.29
| 14.53
| 14.55
|
|
| ###
| ###
| ### |
2009-Apr-27 Mon
| ###
| ###
| ###
| ###
| 47,585
| 0
| ###
| ###
| 0.0 |
2009-Apr-24 Fri
| ###
| ###
| 15.5
| 15.79
| 13,020
| ###
| 26.6
| 26.6
| 1.1 |
2009-Apr-23 Thu
| ###
| ###
| 15.5
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-22 Wed
| 15.8
| 16.23
| 15.8
| ###
| 23,940
| ###
| ###
| ###
| 0.0 |
2009-Apr-21 Tue
| ###
| ###
| 15.5
| 15.8
|
|
| ###
| ###
| 1.1 |
2009-Apr-20 Mon
| 16.8
| 16.8
| ###
| ###
| 41,827
| 351,346
| 19.9
| 19.9
| 0.0 |
2009-Apr-17 Fri
| 16.51
| ###
| 16.51
| 16.8
| 14,855
| 122,628
| ###
| ###
| 1.2 |
2009-Apr-16 Thu
| ###
| 16.85
| ###
| 16.4
|
|
| ###
| ###
| ### |
2009-Apr-15 Wed
| ###
| 16.27
| 15.77
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-09 Thu
| 15.2
| 15.2
| 14.85
| ###
| 138,753
| ###
| 18.4
| 18.4
| 0.0 |
2009-Apr-08 Wed
| ###
| ###
| 14.51
| ###
| 78,245
| ###
| 38.6
| 38.6
| 0.0 |
2009-Apr-07 Tue
| 15.85
| 15.85
| 14.89
| ###
| 58,746
| 902,926
| 13.4
| 13.4
| 0.0 |
2009-Apr-06 Mon
| ###
| ###
| 15.75
| 15.85
| 58,451
| ###
| ###
| ###
| 1.1 |
2009-Apr-03 Fri
| ###
| 16.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-02 Thu
| 14.55
| ###
| 14.5
| ###
| 179,724
| ###
| 73.0
| 73.0
| 0.0 |
2009-Apr-01 Wed
| ###
| 14.2
| ###
| ###
| 172,643
| ###
| 92.9
| 92.9
| 0.0 |
2009-Mar-31 Tue
| 13.25
| ###
| 12.46
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-30 Mon
| 13.7
| 13.7
| 13.45
| 13.46
|
|
| ###
| ###
| ### |
2009-Mar-27 Fri
| ###
| ###
| 13.53
| 13.7
|
|
| 68.6
| 68.6
| 1.0 |
2009-Mar-26 Thu
| ###
| 13.7
| ###
| 13.53
|
|
| ###
| ###
| ### |
2009-Mar-25 Wed
| ###
| 13.2
| ###
| ###
| 139,341
| 919,650
| ###
| ###
| 0.0 |
2009-Mar-24 Tue
| ###
| 13.26
| ###
| 12.84
| 99,556
| 660,056
| ###
| ###
| 0.9 |
2009-Mar-23 Mon
| 12.27
| 12.45
| 12.2
| 12.23
| 61,746
| ###
| ###
| ###
| ### |
2009-Mar-20 Fri
| 11.5
| 12.45
| 11.5
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-19 Thu
| 11.57
| 11.87
| 11.42
| 11.42
|
|
| ###
| ###
| 0.8 |
2009-Mar-18 Wed
| 11.45
| 11.75
| 11.4
| 11.55
| 110,744
| ###
| 75.6
| 75.6
| 0.8 |
2009-Mar-17 Tue
| ###
| 11.5
| ###
| ###
| 93,787
| 539,275
| 87.6
| 87.6
| 0.0 |
2009-Mar-16 Mon
| 10.2
| ###
| 10.2
| ###
| 47,027
| ###
| ###
| ###
| 0.0 |
2009-Mar-13 Fri
| ###
| ###
| ###
| 9.55
| 503,245
| 0
| ###
| ###
| 0.7 |
2009-Mar-12 Thu
| 9.27
| ###
| ###
| ###
| 37,459
| 0
| ###
| ###
| 0.0 |
2009-Mar-11 Wed
| ###
| 9.22
| 8.88
| 9.22
|
|
| ###
| ###
| 0.7 |
2009-Mar-10 Tue
| ###
| ###
| 8.76
| 8.83
| 65,954
| 288,878
| 28.9
| 28.9
| ### |
2009-Mar-09 Mon
| 9
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2009-Mar-06 Fri
| 9
| 9.29
| 8.85
| 9
|
|
| ###
| ###
| 0.6 |
2009-Mar-05 Thu
| ###
| ###
| 8.81
| 9
| 615,775
| 2,712,488
| ###
| ###
| 0.6 |
2009-Mar-04 Wed
| ###
| 9.45
| ###
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2009-Mar-03 Tue
| 9.2
| 9.46
| ###
| 9.25
|
|
| ###
| ###
| ### |
2009-Mar-02 Mon
| 9.8
| 9.88
| ###
| 9.5
|
|
| 24.7
| 24.7
| 0.7 |
2009-Feb-27 Fri
| ###
| ###
| 9.77
| 9.8
|
|
| 21.4
| 21.4
| 0.7 |
2009-Feb-26 Thu
| ###
| ###
| 9.89
| ###
| 378,582
| 1,872,087
| 31.6
| 31.6
| 0.0 |
2009-Feb-25 Wed
| ###
| ###
| 9.89
| 10.2
| 205,477
| 1,016,083
| ###
| ###
| 0.7 |
2009-Feb-24 Tue
| ###
| ###
| 10.85
| 10.85
| 40,657
| ###
| 2.6
| 2.6
| 0.8 |
2009-Feb-23 Mon
| ###
| ###
| ###
| 12.2
| 5,971
| 0
| 36.9
| 36.9
| ### |
2009-Feb-20 Fri
| 12.89
| 12.89
| 12.2
| 12.24
| 24,954
| 313,047
| 12.2
| 12.2
| 0.9 |
2009-Feb-19 Thu
| ###
| ###
| 12.76
| 12.83
|
|
| 26.0
| 26.0
| ### |
2009-Feb-18 Wed
| ###
| ###
| 12.76
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2009-Feb-17 Tue
| ###
| ###
| 12.76
| 12.76
|
|
| ###
| ###
| ### |
2009-Feb-16 Mon
| ###
| ###
| ###
| ###
| 25,159
| 0
| 15.3
| 15.3
| 0.0 |
2009-Feb-13 Fri
| 13.44
| 13.44
| ###
| 13.2
| 21,548
| ###
| ###
| ###
| 0.9 |
2009-Feb-12 Thu
| 12.75
| ###
| 12.75
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-11 Wed
| 12.5
| 12.7
| 12.21
| 12.54
|
|
| ###
| ###
| 0.9 |
2009-Feb-10 Tue
| 12.28
| 12.72
| 12.2
| 12.7
|
|
| 88.6
| 88.6
| 0.9 |
2009-Feb-09 Mon
| 11.55
| 12.29
| 11.55
| 12.2
|
|
| ###
| ###
| ### |
2009-Feb-06 Fri
| 11.8
| 11.8
| 11.43
| 11.5
|
|
| 17.6
| 17.6
| ### |
2009-Feb-05 Thu
| ###
| 11.89
| ###
| 11.76
|
|
| ###
| ###
| 0.8 |
2009-Feb-04 Wed
| ###
| ###
| 11.57
| ###
| 92,942
| ###
| ###
| ###
| 0.0 |
2009-Feb-03 Tue
| ###
| ###
| 12.26
| 12.45
|
|
| 14.1
| 14.1
| ### |
2009-Feb-02 Mon
| ###
| ###
| ###
| ###
| 159,541
| 0
| ###
| ###
| 0.0 |
2009-Jan-30 Fri
| ###
| ###
| ###
| 15.53
|
|
| 13.0
| 13.0
| ### |
2009-Jan-29 Thu
| 16.7
| 16.81
| ###
| 16.5
| 33,342
| ###
| 31.3
| 31.3
| 1.2 |
2009-Jan-28 Wed
| ###
| ###
| 16.7
| 16.7
|
|
| 19.9
| 19.9
| 1.2 |
2009-Jan-27 Tue
| 17.5
| 17.5
| ###
| 17.2
| 2,585
| ###
| ###
| ###
| 1.2 |
2009-Jan-23 Fri
| ###
| ###
| 16.85
| 17.5
|
|
| 35.0
| 35.0
| 1.3 |
2009-Jan-22 Thu
| 18.71
| 18.71
| ###
| ###
| 64,175
| 600,357
| ###
| ###
| 0.0 |
2009-Jan-21 Wed
| ###
| ###
| ###
| 18.71
| 6,670
| 0
| 90.6
| 90.6
| ### |
2009-Jan-20 Tue
| ###
| ###
| 18.7
| 18.85
|
|
| 45.5
| 45.5
| ### |
2009-Jan-19 Mon
| ###
| ###
| 18.8
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-16 Fri
| ###
| ###
| 18.44
| 18.8
| 38,170
| 351,927
| 29.5
| 29.5
| 1.3 |
2009-Jan-15 Thu
| 18.86
| 18.86
| ###
| 18.52
|
|
| 31.8
| 31.8
| 1.3 |
2009-Jan-14 Wed
| 18.79
| ###
| 18.78
| 18.86
|
|
| 69.4
| 69.4
| 1.3 |
2009-Jan-13 Tue
| ###
| ###
| 18.51
| 18.73
|
|
| ###
| ###
| 1.3 |
2009-Jan-12 Mon
| 18.75
| ###
| 18.25
| ###
| 27,489
| ###
| 78.9
| 78.9
| 0.0 |
2009-Jan-09 Fri
| ###
| ###
| ###
| 18.27
|
|
| ###
| ###
| ### |
2009-Jan-08 Thu
| 18.75
| 18.75
| ###
| 18.24
|
|
| 23.1
| 23.1
| 1.3 |
2009-Jan-07 Wed
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2009-Jan-06 Tue
| 18.87
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-05 Mon
| 18.2
| ###
| 18.2
| ###
| 31,843
| 289,771
| ###
| ###
| 0.0 |
2009-Jan-02 Fri
| 17.81
| ###
| 17.8
| ###
|
|
| 64.5
| 64.5
| 0.0 |
2008-Dec-31 Wed
| 16.85
| ###
| 16.85
| ###
| 11,948
| ###
| ###
| ###
| 0.0 |
2008-Dec-30 Tue
| 16.44
| ###
| 16.44
| ###
| 20,324
| ###
| ###
| ###
| 0.0 |
2008-Dec-29 Mon
| 16.45
| 16.5
| ###
| 16.44
| 22,884
| ###
| 26.6
| 26.6
| 1.2 |
2008-Dec-24 Wed
| ###
| 16.54
| ###
| 16.45
| 59,189
| ###
| 66.1
| 66.1
| 1.2 |
2008-Dec-23 Tue
| 16.5
| 16.51
| ###
| 16.44
|
|
| 33.6
| 33.6
| 1.2 |
2008-Dec-22 Mon
| 16.75
| 16.86
| ###
| 16.5
| 48,579
| 409,520
| ###
| ###
| 1.2 |
2008-Dec-19 Fri
| ###
| ###
| 16.78
| 16.85
| 72,345
| 606,974
| 29.7
| 29.7
| ### |
2008-Dec-18 Thu
| ###
| 17.49
| 16.8
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-17 Wed
| 17.44
| 17.44
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2008-Dec-16 Tue
| ###
| ###
| ###
| 17.41
|
|
| ###
| ###
| ### |
2008-Dec-15 Mon
| ###
| ###
| ###
| 17.7
|
|
| ###
| ###
| 1.3 |
2008-Dec-12 Fri
| 18.25
| 18.49
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2008-Dec-11 Thu
| ###
| ###
| 18.2
| 18.44
|
|
| ###
| ###
| 1.3 |
2008-Dec-10 Wed
| 18.74
| ###
| ###
| 18.76
| 94,553
| 0
| ###
| ###
| ### |
2008-Dec-09 Tue
| 18.74
| 18.82
| 18.5
| 18.75
| 101,720
| ###
| 76.4
| 76.4
| ### |
2008-Dec-08 Mon
| 18.51
| 18.8
| 18.51
| 18.7
| 91,971
| ###
| 73.2
| 73.2
| 1.3 |
2008-Dec-05 Fri
| 19.7
| 19.7
| 18.2
| 18.5
|
|
| 12.7
| 12.7
| ### |
2008-Dec-04 Thu
| ###
| 19.74
| 19.27
| 19.4
| 16,946
| ###
| 39.0
| 39.0
| 1.4 |
2008-Dec-03 Wed
| ###
| ###
| ###
| 19.5
| 17,420
| 0
| ###
| ###
| 1.4 |
2008-Dec-02 Tue
| ###
| ###
| 18.5
| ###
| 53,229
| ###
| ###
| ###
| 0.0 |
2008-Dec-01 Mon
| ###
| ###
| 18.88
| 19.27
|
|
| ###
| ###
| ### |
2008-Nov-28 Fri
| 19.75
| ###
| 19.26
| 20
| 34,649
| ###
| ###
| ###
| 1.4 |
2008-Nov-27 Thu
| ###
| ###
| ###
| 19.4
| 80,376
| 0
| ###
| ###
| 1.4 |
2008-Nov-26 Wed
| ###
| ###
| ###
| 19.55
| 125,878
| 0
| ###
| ###
| ### |
2008-Nov-25 Tue
| ###
| 20.7
| ###
| 20.2
|
|
| ###
| ###
| 1.4 |
2008-Nov-24 Mon
| 18.73
| ###
| 18.23
| 18.75
|
|
| 76.8
| 76.8
| ### |
2008-Nov-21 Fri
| ###
| 18.75
| ###
| 18.75
|
|
| ###
| ###
| ### |
2008-Nov-20 Thu
| ###
| ###
| ###
| ###
| 146,622
| 0
| ###
| ###
| 0.0 |
2008-Nov-19 Wed
| 20
| 20
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2008-Nov-18 Tue
| 19.88
| ###
| 19.81
| ###
| 37,378
| 370,229
| 87.5
| 87.5
| 0.0 |
2008-Nov-17 Mon
| 19.86
| ###
| ###
| 20
| 90,680
| 0
| 83.2
| 83.2
| 1.4 |
2008-Nov-14 Fri
| 20
| 20.88
| 19.73
| 19.86
|
|
| 38.0
| 38.0
| 1.4 |
2008-Nov-13 Thu
| 20
| 20
| 19.26
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2008-Nov-12 Wed
| 21.4
| 21.4
| 19.55
| 20
| 117,523
| 2,406,283
| 10.6
| 10.6
| 1.4 |
2008-Nov-11 Tue
| 23.2
| 23.2
| 21.4
| 21.5
|
|
| ###
| ###
| 1.5 |
2008-Nov-10 Mon
| 23.5
| ###
| 23.2
| 23.5
| 43,988
| ###
| ###
| ###
| 1.7 |
2008-Nov-07 Fri
| 23.5
| ###
| ###
| 23.85
| 18,624
| 0
| 76.6
| 76.6
| ### |
2008-Nov-06 Thu
| ###
| ###
| ###
| ###
| 33,687
| 0
| 41.6
| 41.6
| 0.0 |
2008-Nov-05 Wed
| ###
| 25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-04 Tue
| 24.5
| 24.5
| 24
| 24
| 71,084
| 1,723,787
| 21.8
| 21.8
| 1.7 |
2008-Nov-03 Mon
| 24.2
| 24.5
| ###
| 24.5
|
|
| ###
| ###
| 1.8 |
2008-Oct-31 Fri
| 20.45
| ###
| 20.44
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-30 Thu
| ###
| 21
| 20.2
| ###
| 76,720
| ###
| ###
| ###
| 0.0 |
2008-Oct-29 Wed
| 21.21
| ###
| ###
| 20
|
|
| 21.6
| 21.6
| 1.4 |
2008-Oct-28 Tue
| 20
| 21
| 19.74
| 20
|
|
| 78.3
| 78.3
| 1.4 |
2008-Oct-27 Mon
| ###
| 21.5
| ###
| 21
| 207,081
| 2,226,120
| ###
| ###
| 1.5 |
2008-Oct-24 Fri
| 24.7
| 24.7
| 22
| 22
| 99,182
| ###
| 11.4
| 11.4
| ### |
2008-Oct-23 Thu
| ###
| ###
| ###
| 24.74
|
|
| 22.2
| 22.2
| 1.8 |
2008-Oct-22 Wed
| ###
| 26
| ###
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2008-Oct-21 Tue
| 24.89
| 25.4
| 24.89
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2008-Oct-20 Mon
| ###
| ###
| ###
| ###
| 98,572
| 0
| 28.2
| 28.2
| 0.0 |
2008-Oct-17 Fri
| ###
| 27.44
| ###
| 25
|
|
| 18.5
| 18.5
| 1.8 |
2008-Oct-16 Thu
| 26.5
| 29.8
| 26
| ###
| 270,429
| ###
| ###
| ###
| 0.0 |
2008-Oct-15 Wed
| 29.75
| 29.8
| 28.44
| 28.89
| 202,658
| ###
| 26.5
| 26.5
| ### |
2008-Oct-14 Tue
| 29
| ###
| 28.5
| 29.75
|
|
| ###
| ###
| 2.1 |
2008-Oct-13 Mon
| ###
| 28.5
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2008-Oct-10 Fri
| 26.8
| ###
| 25.4
| 26.5
| 160,775
| 2,041,842
| ###
| ###
| 1.9 |
2008-Oct-09 Thu
| 29.75
| 29.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-08 Wed
| ###
| ###
| 29.81
| 29.86
| 33,241
| 495,457
| 31.4
| 31.4
| 2.1 |
2008-Oct-07 Tue
| 29.75
| 31.46
| 29
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2008-Oct-06 Mon
| ###
| ###
| 29.4
| ###
| 85,224
| ###
| ###
| ###
| 0.0 |
2008-Oct-03 Fri
| ###
| ###
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2008-Oct-02 Thu
| 33.5
| 33.5
| 32.5
| 32.78
| 158,549
| ###
| ###
| ###
| ### |
2008-Oct-01 Wed
| ###
| 33.4
| ###
| 33.4
|
|
| 86.6
| 86.6
| 2.4 |
2008-Sep-30 Tue
| ###
| 32.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-29 Mon
| ###
| ###
| 33.5
| 33.56
|
|
| ###
| ###
| 2.4 |
2008-Sep-26 Fri
| ###
| ###
| 33.58
| ###
| 70,277
| 1,179,950
| 25.7
| 25.7
| 0.0 |
2008-Sep-25 Thu
| ###
| ###
| 34.49
| ###
| 173,184
| 2,986,558
| 28.5
| 28.5
| 0.0 |
2008-Sep-24 Wed
| ###
| 35.23
| 34.55
| 35.23
| 146,526
| ###
| 67.8
| 67.8
| ### |
2008-Sep-23 Tue
| ###
| ###
| 34.5
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2008-Sep-22 Mon
| ###
| ###
| 35.53
| ###
| 42,187
| 749,452
| ###
| ###
| 0.0 |
2008-Sep-19 Fri
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2008-Sep-18 Thu
| ###
| 34.83
| 33.5
| 34.58
|
|
| ###
| ###
| 2.5 |
2008-Sep-17 Wed
| 35.7
| 35.8
| ###
| ###
| 108,284
| 1,938,283
| 41.4
| 41.4
| 0.0 |
2008-Sep-16 Tue
| 33.5
| 35.57
| ###
| 35.5
|
|
| ###
| ###
| 2.5 |
2008-Sep-15 Mon
| 36.2
| 36.2
| ###
| 35.74
| 35,657
| ###
| ###
| ###
| 2.6 |
2008-Sep-12 Fri
| ###
| 36.5
| ###
| ###
| 79,471
| 1,450,345
| 72.8
| 72.8
| 0.0 |
2008-Sep-11 Thu
| ###
| ###
| 35.8
| ###
| 101,148
| 1,810,549
| 80.7
| 80.7
| 0.0 |
2008-Sep-10 Wed
| ###
| ###
| ###
| ###
| 770,181
| 0
| 18.8
| 18.8
| 0.0 |
2008-Sep-09 Tue
| ###
| 37.84
| ###
| 37.5
| 101,646
| 1,923,142
| 84.1
| 84.1
| 2.7 |
2008-Sep-08 Mon
| ###
| ###
| ###
| 37.5
|
|
| 85.9
| 85.9
| 2.7 |
2008-Sep-05 Fri
| 35.52
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-04 Thu
| 36.2
| 36.2
| ###
| ###
|
|
| 44.3
| 44.3
| 0.0 |
2008-Sep-03 Wed
| 36.2
| 36.77
| ###
| ###
| 31,470
| 578,575
| 36.0
| 36.0
| 0.0 |
2008-Sep-02 Tue
| 36.2
| 36.2
| 35.7
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2008-Sep-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-29 Fri
| ###
| ###
| 34.45
| ###
| 89,241
| 1,537,176
| ###
| ###
| 0.0 |
2008-Aug-28 Thu
| ###
| ###
| 33.85
| 34.71
| 63,149
| ###
| 80.6
| 80.6
| ### |
2008-Aug-27 Wed
| 33.86
| ###
| 33.81
| 33.87
| 190,086
| ###
| 71.1
| 71.1
| ### |
2008-Aug-26 Tue
| 33.7
| ###
| 33.7
| 33.86
| 29,988
| ###
| 67.6
| 67.6
| 2.4 |
2008-Aug-25 Mon
| ###
| ###
| 33.85
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-22 Fri
| ###
| ###
| 33.59
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2008-Aug-21 Thu
| ###
| ###
| 32.8
| ###
| 48,845
| 801,057
| ###
| ###
| 0.0 |
2008-Aug-20 Wed
| ###
| ###
| 33.59
| 33.8
| 85,845
| ###
| ###
| ###
| 2.4 |
2008-Aug-19 Tue
| 34.8
| 34.81
| ###
| ###
| 22,644
| ###
| ###
| ###
| 0.0 |
2008-Aug-18 Mon
| ###
| ###
| 34.79
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2008-Aug-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-14 Thu
| ###
| 34.81
| 34.27
| ###
| 93,886
| 3,242,822
| 71.0
| 71.0
| 0.0 |
2008-Aug-13 Wed
| ###
| 34.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-12 Tue
| ###
| 34.44
| 33.89
| ###
| 214,484
| 7,327,845
| 79.9
| 79.9
| 0.0 |
2008-Aug-11 Mon
| 33.58
| ###
| 33.58
| ###
| 66,486
| ###
| 77.2
| 77.2
| 0.0 |
2008-Aug-08 Fri
| ###
| ###
| ###
| 33.47
|
|
| ###
| ###
| ### |
2008-Aug-07 Thu
| ###
| 33.5
| 32.5
| 33.5
|
|
| 79.8
| 79.8
| 2.4 |
2008-Aug-06 Wed
| 31.85
| 33.47
| 31.85
| ###
| 84,924
| ###
| ###
| ###
| 0.0 |
2008-Aug-05 Tue
| ###
| 32.2
| 26.85
| 31.23
| 842,453
| 24,873,424
| 99.3
| 99.3
| ### |
2008-Aug-04 Mon
| ###
| ###
| 26.55
| ###
| 37,953
| 503,826
| ###
| ###
| 0.0 |
2008-Aug-01 Fri
| ###
| ###
| ###
| 26.85
| 42,447
| 0
| 83.2
| 83.2
| 1.9 |
2008-Jul-31 Thu
| 26.2
| 26.5
| 26.2
| 26.41
|
|
| ###
| ###
| ### |
2008-Jul-30 Wed
| 26
| 26.21
| ###
| 26
|
|
| ###
| ###
| 1.9 |
2008-Jul-29 Tue
| 26
| ###
| ###
| 25.76
|
|
| 37.4
| 37.4
| 1.8 |
2008-Jul-28 Mon
| ###
| ###
| 25.81
| 25.89
|
|
| 41.6
| 41.6
| ### |
2008-Jul-25 Fri
| ###
| ###
| 25.56
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2008-Jul-24 Thu
| 26.24
| 26.24
| ###
| ###
| 20,948
| ###
| ###
| ###
| 0.0 |
2008-Jul-23 Wed
| 25.55
| ###
| 25.55
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2008-Jul-22 Tue
| ###
| 26
| ###
| 26
| 203,086
| ###
| 66.6
| 66.6
| 1.9 |
2008-Jul-21 Mon
| 25.5
| 26
| 25.5
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2008-Jul-18 Fri
| 25.53
| 25.8
| 25.5
| 25.5
|
|
| ###
| ###
| ### |
2008-Jul-17 Thu
| 26
| 26
| 25.51
| 25.79
|
|
| ###
| ###
| 1.8 |
2008-Jul-16 Wed
| 25.7
| 26
| ###
| 25.89
| 21,777
| ###
| ###
| ###
| ### |
2008-Jul-15 Tue
| ###
| ###
| 25.5
| 25.55
| 7,954
| ###
| ###
| ###
| 1.8 |
2008-Jul-14 Mon
| 25.5
| ###
| 25.49
| 26.4
|
|
| ###
| ###
| 1.9 |
2008-Jul-11 Fri
| 25.55
| 26.28
| 25.47
| 26.28
|
|
| ###
| ###
| 1.9 |
2008-Jul-10 Thu
| ###
| 25.5
| 25.21
| 25.46
|
|
| ###
| ###
| 1.8 |
2008-Jul-09 Wed
| 25.48
| 25.48
| ###
| 25.25
|
|
| 36.1
| 36.1
| ### |
2008-Jul-08 Tue
| 26.27
| 26.27
| ###
| 25.48
| 15,642
| 205,457
| ###
| ###
| 1.8 |
2008-Jul-07 Mon
| 26.25
| ###
| 25.79
| 26
|
|
| ###
| ###
| 1.9 |
2008-Jul-04 Fri
| ###
| 26.89
| 26.26
| 26.26
| 55,225
| ###
| ###
| ###
| 1.9 |
2008-Jul-03 Thu
| ###
| ###
| 26.25
| ###
|
|
| 46.7
| 46.7
| 0.0 |
2008-Jul-02 Wed
| 27.23
| 27.23
| 26.25
| 27
|
|
| ###
| ###
| 1.9 |
2008-Jul-01 Tue
| ###
| ###
| 27
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-30 Mon
| 27.41
| 27.73
| ###
| ###
| 38,055
| ###
| ###
| ###
| 0.0 |
2008-Jun-27 Fri
| 27.7
| 27.72
| 27.4
| 27.5
| 27,089
| 746,572
| ###
| ###
| 2.0 |
2008-Jun-26 Thu
| ###
| ###
| 27.7
| 27.73
| 26,582
| ###
| ###
| ###
| ### |
2008-Jun-25 Wed
| ###
| ###
| ###
| ###
| 15,982
| 0
| ###
| ###
| 0.0 |
2008-Jun-24 Tue
| 28.25
| 28.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-23 Mon
| ###
| 28.49
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2008-Jun-20 Fri
| 27.74
| ###
| 27.51
| ###
| 30,450
| ###
| ###
| ###
| 0.0 |
2008-Jun-19 Thu
| ###
| 29
| 28
| 28.4
|
|
| ###
| ###
| 2.0 |
2008-Jun-18 Wed
| 29.2
| 29.2
| 28.71
| 28.75
|
|
| ###
| ###
| ### |
2008-Jun-17 Tue
| 29.25
| ###
| ###
| ###
| 35,087
| 0
| ###
| ###
| 0.0 |
2008-Jun-16 Mon
| 29.5
| 29.5
| ###
| ###
| 39,856
| 587,876
| 40.1
| 40.1
| 0.0 |
2008-Jun-13 Fri
| 29.8
| 29.8
| 29
| 29.5
| 17,924
| ###
| ###
| ###
| 2.1 |
2008-Jun-12 Thu
| ###
| ###
| 29.5
| ###
| 17,726
| 261,458
| ###
| ###
| 0.0 |
2008-Jun-11 Wed
| 29
| ###
| ###
| ###
| 29,378
| 0
| ###
| ###
| 0.0 |
2008-Jun-10 Tue
| 29.26
| 29.26
| 28.74
| 29
| 41,084
| ###
| ###
| ###
| ### |
2008-Jun-06 Fri
| 29.89
| ###
| ###
| 29.4
| 36,621
| 0
| ###
| ###
| ### |
2008-Jun-05 Thu
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2008-Jun-04 Wed
| 30.2
| 30.2
| ###
| ###
| 16,583
| ###
| 36.2
| 36.2
| 0.0 |
2008-Jun-03 Tue
| 30.25
| ###
| ###
| 30.2
|
|
| 45.4
| 45.4
| 2.2 |
2008-Jun-02 Mon
| 30.53
| 30.53
| 29.85
| 30.27
|
|
| ###
| ###
| 2.2 |
2008-May-30 Fri
| ###
| 30.8
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2008-May-29 Thu
| 29
| ###
| 29
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2008-May-28 Wed
| ###
| 29
| ###
| 28.85
| 20,881
| 302,774
| 88.3
| 88.3
| ### |
2008-May-27 Tue
| ###
| ###
| ###
| ###
| 6,876
| 0
| ###
| ###
| 0.0 |
2008-May-26 Mon
| 27.51
| ###
| 27.51
| 27.7
|
|
| 77.4
| 77.4
| 2.0 |
2008-May-23 Fri
| ###
| 28.59
| 27.4
| ###
| 38,581
| 1,080,075
| ###
| ###
| 0.0 |
2008-May-22 Thu
| 27.4
| 28.46
| 27.24
| 28
| 24,679
| ###
| ###
| ###
| 2.0 |
2008-May-21 Wed
| ###
| ###
| 27.45
| 27.5
| 16,051
| ###
| ###
| ###
| 2.0 |
2008-May-20 Tue
| 28.85
| 28.85
| ###
| ###
| 4,656
| ###
| 24.9
| 24.9
| 0.0 |
2008-May-19 Mon
| ###
| ###
| 28.2
| 28.85
| 14,152
| 199,543
| 35.4
| 35.4
| ### |
2008-May-16 Fri
| ###
| 29
| 28.73
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2008-May-15 Thu
| ###
| 29
| ###
| ###
| 18,220
| ###
| ###
| ###
| 0.0 |
2008-May-14 Wed
| 29.5
| 29.5
| 28.86
| 28.86
|
|
| 19.0
| 19.0
| ### |
2008-May-13 Tue
| ###
| ###
| 28.86
| 29
|
|
| 37.2
| 37.2
| ### |
2008-May-12 Mon
| 29.25
| ###
| ###
| ###
| 35,521
| 0
| ###
| ###
| 0.0 |
2008-May-09 Fri
| 29.4
| 29.4
| ###
| 29
| 11,176
| 164,287
| ###
| ###
| ### |
2008-May-08 Thu
| ###
| 28.86
| ###
| 28.55
|
|
| 27.0
| 27.0
| ### |
2008-May-07 Wed
| 28.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-06 Tue
| 28.4
| ###
| 28.4
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-05 Mon
| 28
| 29
| 28
| 29
|
|
| 85.4
| 85.4
| ### |
2008-May-02 Fri
| 27.49
| ###
| ###
| 28
| 9,888
| 0
| ###
| ###
| 2.0 |
2008-May-01 Thu
| ###
| 27.5
| ###
| 27.4
|
|
| 67.5
| 67.5
| 2.0 |
2008-Apr-30 Wed
| 27
| 27.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-29 Tue
| ###
| ###
| 26.48
| 27
|
|
| 79.8
| 79.8
| 1.9 |
2008-Apr-28 Mon
| 27.25
| 27.25
| 26.7
| 26.7
|
|
| ###
| ###
| 1.9 |
2008-Apr-24 Thu
| 27.52
| 27.52
| 27.2
| 27.25
|
|
| 28.9
| 28.9
| ### |
2008-Apr-23 Wed
| 27.42
| 27.75
| 27.4
| 27.4
| 64,186
| 1,769,928
| ###
| ###
| 2.0 |
2008-Apr-22 Tue
| 27.4
| ###
| 27.25
| 27.45
|
|
| 74.9
| 74.9
| ### |
2008-Apr-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-18 Fri
| 27
| 27.2
| 26.81
| ###
| 11,942
| ###
| 72.4
| 72.4
| 0.0 |
2008-Apr-17 Thu
| ###
| ###
| 26.56
| 26.8
| 19,981
| 265,347
| 75.0
| 75.0
| 1.9 |
2008-Apr-16 Wed
| ###
| 26.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-15 Tue
| ###
| 26.89
| 26.2
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-14 Mon
| ###
| 26.4
| ###
| 26.4
| 6,583
| ###
| 82.8
| 82.8
| 1.9 |
2008-Apr-11 Fri
| 26.5
| 26.5
| ###
| ###
| 84,620
| ###
| ###
| ###
| 0.0 |
2008-Apr-10 Thu
| 26
| 26.5
| ###
| 26.5
| 6,840
| ###
| ###
| ###
| 1.9 |
2008-Apr-09 Wed
| 25.7
| ###
| 25.7
| 26
| 6,049
| 77,729
| ###
| ###
| 1.9 |
2008-Apr-08 Tue
| 26.53
| 26.53
| 25.7
| 25.7
| 2,075
| 54,188
| 15.3
| 15.3
| 1.8 |
2008-Apr-07 Mon
| 26
| 26
| 25.4
| 25.4
|
|
| ###
| ###
| 1.8 |
2008-Apr-04 Fri
| 25
| 26
| 25
| 26
| 47,725
| 1,216,987
| 86.3
| 86.3
| 1.9 |
2008-Apr-03 Thu
| ###
| ###
| 24.8
| 24.8
| 13,182
| 163,456
| 3.7
| 3.7
| ### |
2008-Apr-02 Wed
| 24.5
| 26.48
| 24.25
| 26.48
|
|
| 96.5
| 96.5
| ### |
2008-Apr-01 Tue
| 24
| ###
| 24
| 24.5
| 23,384
| ###
| 83.9
| 83.9
| 1.8 |
2008-Mar-31 Mon
| 24.81
| 25
| 24
| 25
|
|
| 72.7
| 72.7
| 1.8 |
2008-Mar-28 Fri
| 25
| 25
| ###
| ###
| 56,941
| ###
| ###
| ###
| 0.0 |
2008-Mar-27 Thu
| 24.71
| ###
| 24.71
| 24.78
|
|
| 63.0
| 63.0
| 1.8 |
2008-Mar-26 Wed
| ###
| 25
| ###
| 25
| 20,781
| ###
| ###
| ###
| 1.8 |
2008-Mar-25 Tue
| 25
| 25
| 24.2
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2008-Mar-20 Thu
| 24.5
| 25
| 24.26
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-19 Wed
| 25
| 25
| 24
| 24.75
| 14,874
| ###
| ###
| ###
| 1.8 |
2008-Mar-18 Tue
| 23.8
| 25
| 23.77
| 25
|
|
| 93.3
| 93.3
| 1.8 |
2008-Mar-17 Mon
| 23.77
| 24.2
| 23.5
| ###
| 27,379
| 652,989
| 82.8
| 82.8
| 0.0 |
2008-Mar-14 Fri
| 24.2
| 24.2
| 23.48
| ###
| 66,648
| 1,588,888
| ###
| ###
| 0.0 |
2008-Mar-13 Thu
| ###
| 24.28
| 23.53
| 23.8
| 12,044
| ###
| 79.6
| 79.6
| 1.7 |
2008-Mar-12 Wed
| ###
| ###
| ###
| ###
| 55,750
| 0
| 85.0
| 85.0
| 0.0 |
2008-Mar-11 Tue
| ###
| ###
| ###
| 23.5
|
|
| ###
| ###
| 1.7 |
2008-Mar-10 Mon
| 24.8
| ###
| 24.2
| ###
| 31,349
| 379,322
| ###
| ###
| 0.0 |
2008-Mar-07 Fri
| 25.5
| 25.5
| 24.73
| 25
| 167,384
| 4,203,849
| 32.3
| 32.3
| 1.8 |
2008-Mar-06 Thu
| 26
| 26
| 25.5
| 25.7
| 16,653
| ###
| ###
| ###
| 1.8 |
2008-Mar-05 Wed
| 26
| 26.2
| ###
| ###
|
|
| 41.5
| 41.5
| 0.0 |
2008-Mar-04 Tue
| 27.55
| 27.7
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2008-Mar-03 Mon
| 27.59
| 27.59
| 26.28
| ###
| 16,427
| ###
| 29.5
| 29.5
| 0.0 |
2008-Feb-29 Fri
| 27.83
| 28
| 27.74
| ###
| 18,479
| ###
| 70.9
| 70.9
| 0.0 |
2008-Feb-28 Thu
| ###
| ###
| ###
| 27.75
| 21,543
| 0
| ###
| ###
| 2.0 |
2008-Feb-27 Wed
| 25.81
| ###
| 25.81
| 27.59
| 56,978
| ###
| ###
| ###
| ### |
2008-Feb-26 Tue
| ###
| 28
| 24.83
| 25.56
| 69,171
| 1,827,151
| 81.4
| 81.4
| 1.8 |
2008-Feb-25 Mon
| ###
| ###
| 24.5
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-22 Fri
| 23.82
| ###
| 23.82
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-21 Thu
| 25
| 25.45
| 24.51
| 25.24
|
|
| ###
| ###
| 1.8 |
2008-Feb-20 Wed
| ###
| 25
| ###
| ###
| 45,522
| 569,025
| ###
| ###
| 0.0 |
2008-Feb-19 Tue
| 24.8
| 24.8
| 23.8
| 24
| 24,922
| ###
| 13.2
| 13.2
| 1.7 |
2008-Feb-18 Mon
| 25.4
| 25.4
| 24.25
| 24.41
| 45,828
| 1,137,680
| 13.3
| 13.3
| ### |
2008-Feb-15 Fri
| 25.4
| 25.5
| 24.5
| 25.5
|
|
| ###
| ###
| ### |
2008-Feb-14 Thu
| 25.2
| ###
| ###
| ###
| 42,442
| 0
| ###
| ###
| 0.0 |
2008-Feb-13 Wed
| 25.2
| 25.2
| 24.48
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-12 Tue
| 25.5
| 25.5
| 24.26
| 25
| 33,787
| 840,620
| 27.0
| 27.0
| 1.8 |
2008-Feb-11 Mon
| ###
| ###
| 25
| 25.42
|
|
| ###
| ###
| 1.8 |
2008-Feb-08 Fri
| 25.75
| ###
| 24.4
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2008-Feb-07 Thu
| 26.2
| 26.2
| 25.87
| 25.87
|
|
| 30.7
| 30.7
| 1.8 |
2008-Feb-06 Wed
| 26.79
| 26.8
| ###
| 26.24
| 14,521
| 194,581
| 26.7
| 26.7
| 1.9 |
2008-Feb-05 Tue
| ###
| ###
| 26.88
| 27
| 64,785
| ###
| ###
| ###
| 1.9 |
2008-Feb-04 Mon
| ###
| ###
| ###
| ###
| 16,152
| 0
| 86.5
| 86.5
| 0.0 |
2008-Feb-01 Fri
| 27.7
| 27.7
| ###
| 27.2
|
|
| 17.7
| 17.7
| 1.9 |
2008-Jan-31 Thu
| ###
| 27.7
| ###
| 27.7
|
|
| 67.8
| 67.8
| 2.0 |
2008-Jan-30 Wed
| ###
| ###
| ###
| ###
| 20,851
| 0
| 35.4
| 35.4
| 0.0 |
2008-Jan-29 Tue
| 27.7
| 28.26
| 27.7
| 28
|
|
| 80.7
| 80.7
| 2.0 |
2008-Jan-25 Fri
| 27.5
| 27.87
| 27.4
| 27.7
| 93,249
| ###
| ###
| ###
| 2.0 |
2008-Jan-24 Thu
| 27.7
| 27.71
| ###
| 27.22
| 29,452
| 408,057
| 26.4
| 26.4
| 1.9 |
2008-Jan-23 Wed
| ###
| 27.87
| ###
| 27.8
|
|
| ###
| ###
| 2.0 |
2008-Jan-22 Tue
| 28
| ###
| 26.89
| ###
| 98,787
| ###
| 60.1
| 60.1
| 0.0 |
2008-Jan-21 Mon
| 27.5
| ###
| 27.5
| ###
|
|
| 92.3
| 92.3
| 0.0 |
2008-Jan-18 Fri
| ###
| ###
| 27.44
| 27.5
|
|
| ###
| ###
| 2.0 |
2008-Jan-17 Thu
| 29.4
| 29.4
| 28.5
| 28.5
|
|
| ###
| ###
| 2.0 |
2008-Jan-16 Wed
| ###
| ###
| 29
| ###
| 26,353
| ###
| ###
| ###
| 0.0 |
2008-Jan-15 Tue
| ###
| 30.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-14 Mon
| ###
| ###
| ###
| ###
| 24,429
| 0
| ###
| ###
| 0.0 |
2008-Jan-11 Fri
| 30.5
| ###
| 30.5
| 30.81
| 26,358
| 401,959
| ###
| ###
| ### |
2008-Jan-10 Thu
| ###
| ###
| ###
| 30.5
|
|
| ###
| ###
| 2.2 |
2008-Jan-09 Wed
| ###
| ###
| ###
| 31.29
|
|
| ###
| ###
| ### |
2008-Jan-08 Tue
| ###
| ###
| ###
| 32.27
|
|
| 81.2
| 81.2
| ### |
2008-Jan-07 Mon
| ###
| 32.21
| ###
| ###
| 17,643
| 284,140
| 77.1
| 77.1
| 0.0 |
2008-Jan-04 Fri
| ###
| 32.73
| ###
| ###
| 40,821
| ###
| ###
| ###
| 0.0 |
2008-Jan-03 Thu
| ###
| ###
| 31.58
| ###
| 43,182
| 681,843
| ###
| ###
| 0.0 |
2008-Jan-02 Wed
| 32.54
| ###
| 32.4
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-31 Mon
| 31.42
| 31.78
| 31.42
| 31.78
| 2,670
| 84,372
| 72.9
| 72.9
| 2.3 |
2007-Dec-28 Fri
| ###
| 32.5
| 31.21
| 31.21
|
|
| 25.1
| 25.1
| ### |
2007-Dec-27 Thu
| ###
| 33.73
| 30.82
| ###
| 28,752
| 927,970
| ###
| ###
| 0.0 |
2007-Dec-24 Mon
| ###
| ###
| 30.59
| 30.8
| 18,851
| 288,326
| ###
| ###
| 2.2 |
2007-Dec-21 Fri
| 30.41
| 30.71
| 30.4
| 30.55
|
|
| 67.0
| 67.0
| 2.2 |
2007-Dec-20 Thu
| 30.52
| ###
| 30.28
| 30.5
|
|
| ###
| ###
| 2.2 |
2007-Dec-19 Wed
| ###
| ###
| ###
| 30.5
| 119,155
| 0
| 74.4
| 74.4
| 2.2 |
2007-Dec-18 Tue
| 29.52
| 30.88
| ###
| 30.56
| 156,852
| ###
| 88.9
| 88.9
| 2.2 |
2007-Dec-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-14 Fri
| 33.28
| 33.28
| ###
| ###
|
|
| 4.1
| 4.1
| 0.0 |
2007-Dec-13 Thu
| 33.88
| 33.88
| ###
| 33.28
| 27,954
| 473,540
| 22.4
| 22.4
| 2.4 |
2007-Dec-12 Wed
| ###
| ###
| ###
| 33.89
|
|
| ###
| ###
| ### |
2007-Dec-11 Tue
| ###
| ###
| ###
| ###
| 27,280
| 0
| 86.7
| 86.7
| 0.0 |
2007-Dec-10 Mon
| 34.46
| 34.48
| ###
| ###
| 18,827
| 324,577
| 8.7
| 8.7
| 0.0 |
2007-Dec-07 Fri
| 34.83
| 34.83
| ###
| 34.49
| 20,257
| 352,775
| 26.0
| 26.0
| ### |
2007-Dec-06 Thu
| 34.7
| ###
| 34.4
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2007-Dec-05 Wed
| ###
| ###
| ###
| ###
| 20,853
| 0
| ###
| ###
| 0.0 |
2007-Dec-04 Tue
| 35.5
| 35.7
| 34.78
| 35.7
|
|
| 72.1
| 72.1
| 2.6 |
2007-Dec-03 Mon
| ###
| ###
| ###
| 35.72
|
|
| ###
| ###
| ### |
2007-Nov-30 Fri
| ###
| 33.72
| 32.41
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2007-Nov-29 Thu
| 32.45
| 33.49
| ###
| 32.86
| 50,853
| ###
| ###
| ###
| 2.3 |
2007-Nov-28 Wed
| 32.55
| ###
| 31.5
| 32.25
|
|
| ###
| ###
| ### |
2007-Nov-27 Tue
| 32.85
| ###
| ###
| 32.45
|
|
| ###
| ###
| 2.3 |
2007-Nov-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-23 Fri
| 33.5
| 33.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-22 Thu
| ###
| ###
| 32.29
| 32.29
| 118,076
| ###
| ###
| ###
| ### |
2007-Nov-21 Wed
| 33.58
| ###
| 33.5
| 33.76
| 45,252
| 757,971
| ###
| ###
| ### |
2007-Nov-20 Tue
| ###
| ###
| 32.49
| 33.58
| 78,678
| 1,278,124
| 26.0
| 26.0
| 2.4 |
2007-Nov-19 Mon
| 33.5
| ###
| 33.4
| 33.88
| 34,655
| ###
| 77.2
| 77.2
| 2.4 |
2007-Nov-16 Fri
| ###
| 33.2
| 32.76
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-15 Thu
| ###
| ###
| ###
| ###
| 172,488
| 0
| ###
| ###
| 0.0 |
2007-Nov-14 Wed
| 32.89
| ###
| 32.89
| ###
| 107,270
| 1,764,055
| ###
| ###
| 0.0 |
2007-Nov-13 Tue
| ###
| ###
| 32.78
| 32.82
|
|
| 32.5
| 32.5
| 2.3 |
2007-Nov-12 Mon
| ###
| ###
| ###
| ###
| 193,786
| 0
| 79.2
| 79.2
| 0.0 |
2007-Nov-09 Fri
| ###
| ###
| ###
| ###
| 45,443
| 0
| 35.7
| 35.7
| 0.0 |
2007-Nov-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-07 Wed
| ###
| 33.2
| 32.8
| ###
| 62,379
| ###
| ###
| ###
| 0.0 |
2007-Nov-06 Tue
| ###
| ###
| 32.89
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-05 Mon
| ###
| 33.89
| 32.2
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-02 Fri
| ###
| 34.45
| ###
| ###
|
|
| 1.8
| 1.8
| 0.0 |
2007-Nov-01 Thu
| ###
| 34.84
| ###
| ###
| 15,786
| ###
| 30.0
| 30.0
| 0.0 |
2007-Oct-31 Wed
| ###
| ###
| ###
| ###
| 30,075
| 0
| 78.6
| 78.6
| 0.0 |
2007-Oct-30 Tue
| 32.8
| 33.79
| 32.48
| ###
| 15,221
| 504,347
| 80.0
| 80.0
| 0.0 |
2007-Oct-29 Mon
| 34.49
| 34.49
| 32.41
| ###
| 91,152
| ###
| 9.3
| 9.3
| 0.0 |
2007-Oct-26 Fri
| ###
| 34.5
| ###
| 34.5
| 43,320
| 747,270
| ###
| ###
| 2.5 |
2007-Oct-25 Thu
| 34.28
| 34.42
| ###
| ###
|
|
| 37.8
| 37.8
| 0.0 |
2007-Oct-24 Wed
| ###
| 34.49
| ###
| ###
| 30,481
| 525,644
| 77.4
| 77.4
| 0.0 |
2007-Oct-23 Tue
| ###
| 33.77
| ###
| 33.77
|
|
| ###
| ###
| 2.4 |
2007-Oct-22 Mon
| ###
| 33.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-19 Fri
| ###
| ###
| ###
| 33.72
|
|
| 76.2
| 76.2
| 2.4 |
2007-Oct-18 Thu
| 32.7
| ###
| 32.59
| ###
| 53,688
| 874,845
| 80.1
| 80.1
| 0.0 |
2007-Oct-17 Wed
| 32.29
| 32.77
| 31.82
| 32.74
| 17,421
| ###
| 81.9
| 81.9
| 2.3 |
2007-Oct-16 Tue
| 31.87
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-15 Mon
| 31.45
| ###
| 31.4
| ###
| 27,371
| 429,724
| 75.4
| 75.4
| 0.0 |
2007-Oct-12 Fri
| ###
| 31.5
| ###
| 31.5
| 54,984
| ###
| ###
| ###
| 2.3 |
2007-Oct-11 Thu
| ###
| ###
| 29.85
| ###
| 20,348
| ###
| ###
| ###
| 0.0 |
2007-Oct-10 Wed
| 29.8
| ###
| 29.8
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-09 Tue
| ###
| ###
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2007-Oct-08 Mon
| ###
| 30.2
| ###
| 30.2
| 24,881
| ###
| ###
| ###
| 2.2 |
2007-Oct-05 Fri
| 29.49
| 29.79
| ###
| 29.55
| 15,745
| 234,521
| 63.6
| 63.6
| ### |
2007-Oct-04 Thu
| 29.8
| ###
| 29.7
| ###
| 283,473
| 4,209,574
| 77.5
| 77.5
| 0.0 |
2007-Oct-03 Wed
| ###
| ###
| 29.56
| 29.85
| 41,670
| 615,882
| ###
| ###
| 2.1 |
2007-Oct-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-01 Mon
| 29.2
| ###
| 29
| ###
| 40,485
| ###
| ###
| ###
| 0.0 |
2007-Sep-28 Fri
| 29.49
| 29.49
| 29
| 29.4
|
|
| ###
| ###
| ### |
2007-Sep-27 Thu
| ###
| 29.5
| 28.51
| 29.49
| 121,740
| ###
| ###
| ###
| ### |
2007-Sep-26 Wed
| ###
| ###
| 28.28
| ###
| 114,021
| 1,612,256
| 78.5
| 78.5
| 0.0 |
2007-Sep-25 Tue
| 27.5
| 28.4
| 27.41
| ###
| 55,689
| ###
| 85.3
| 85.3
| 0.0 |
2007-Sep-24 Mon
| 27.45
| 28
| ###
| 27.7
| 66,382
| 929,348
| 70.9
| 70.9
| 2.0 |
2007-Sep-21 Fri
| 27.45
| ###
| ###
| 27.45
|
|
| 61.4
| 61.4
| ### |
2007-Sep-20 Thu
| 27.5
| 27.55
| ###
| 27.4
| 80,189
| ###
| 35.6
| 35.6
| 2.0 |
2007-Sep-19 Wed
| ###
| 26.4
| ###
| ###
| 25,187
| ###
| 68.0
| 68.0
| 0.0 |
2007-Sep-18 Tue
| 26.5
| 26.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-17 Mon
| ###
| ###
| ###
| 26.59
| 8,680
| 0
| ###
| ###
| ### |
2007-Sep-14 Fri
| 27
| 27
| ###
| 26.8
|
|
| ###
| ###
| 1.9 |
2007-Sep-13 Thu
| 26.8
| ###
| ###
| 26.83
|
|
| ###
| ###
| ### |
2007-Sep-12 Wed
| ###
| ###
| ###
| ###
| 56,227
| 0
| 75.5
| 75.5
| 0.0 |
2007-Sep-11 Tue
| ###
| 26.88
| ###
| ###
| 43,121
| 579,546
| ###
| ###
| 0.0 |
2007-Sep-10 Mon
| 27
| 27
| 26
| ###
| 75,051
| 1,988,851
| 12.0
| 12.0
| 0.0 |
2007-Sep-07 Fri
| ###
| 27.44
| ###
| ###
| 14,675
| 201,341
| ###
| ###
| 0.0 |
2007-Sep-06 Thu
| ###
| ###
| 25.5
| 25.8
|
|
| ###
| ###
| 1.8 |
2007-Sep-05 Wed
| 26.2
| 26.77
| 25.51
| 26.5
| 41,321
| ###
| 80.7
| 80.7
| 1.9 |
2007-Sep-04 Tue
| ###
| ###
| 25.21
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-03 Mon
| ###
| 26.5
| ###
| 25.74
| 7,779
| 103,071
| 77.3
| 77.3
| 1.8 |
2007-Aug-31 Fri
| 26.5
| 26.5
| 25.5
| 25.5
|
|
| ###
| ###
| ### |
2007-Aug-30 Thu
| 26
| 26.4
| ###
| ###
| 4,586
| ###
| 25.8
| 25.8
| 0.0 |
2007-Aug-29 Wed
| ###
| 25.8
| ###
| 25.8
|
|
| ###
| ###
| 1.8 |
2007-Aug-28 Tue
| 25.8
| 25.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-27 Mon
| ###
| ###
| ###
| 25.73
| 18,448
| 0
| 21.9
| 21.9
| 1.8 |
2007-Aug-24 Fri
| 25.5
| ###
| 25.5
| 25.81
|
|
| ###
| ###
| ### |
2007-Aug-23 Thu
| ###
| ###
| 25.26
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2007-Aug-22 Wed
| ###
| 26.2
| ###
| 25.5
| 42,775
| 560,352
| 23.7
| 23.7
| ### |
2007-Aug-21 Tue
| 25.2
| ###
| ###
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2007-Aug-20 Mon
| ###
| 25.48
| ###
| 25.2
|
|
| 79.0
| 79.0
| 1.8 |
2007-Aug-17 Fri
| 24.22
| ###
| 24.22
| ###
| 41,355
| ###
| ###
| ###
| 0.0 |
2007-Aug-16 Thu
| ###
| 24.26
| 23
| 24.2
| 102,989
| ###
| ###
| ###
| 1.7 |
2007-Aug-15 Wed
| 25
| ###
| 24.51
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-13 Mon
| ###
| ###
| 25
| 25.2
| 41,672
| ###
| ###
| ###
| 1.8 |
2007-Aug-10 Fri
| ###
| 25.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-09 Thu
| 25.7
| 26.49
| 25.7
| ###
| 44,724
| 1,167,072
| 70.0
| 70.0
| 0.0 |
2007-Aug-08 Wed
| 26.42
| 26.5
| ###
| 26.48
|
|
| 57.6
| 57.6
| ### |
2007-Aug-07 Tue
| 25.77
| ###
| 25.77
| 26
| 115,671
| 1,490,420
| 73.6
| 73.6
| 1.9 |
2007-Aug-06 Mon
| 26.53
| 26.53
| 25
| 26
| 99,551
| ###
| 37.3
| 37.3
| 1.9 |
2007-Aug-03 Fri
| 26.7
| ###
| 26.7
| 26.8
|
|
| 71.4
| 71.4
| 1.9 |
2007-Aug-02 Thu
| 27.2
| 27.7
| ###
| 26.81
| 14,472
| ###
| 41.3
| 41.3
| ### |
2007-Aug-01 Wed
| ###
| ###
| 26.51
| 26.51
| 5,122
| ###
| 51.5
| 51.5
| ### |
2007-Jul-31 Tue
| 26.5
| ###
| 26.5
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-30 Mon
| ###
| ###
| 26.5
| 26.5
|
|
| 26.2
| 26.2
| 1.9 |
2007-Jul-27 Fri
| 26.8
| 27.41
| ###
| 27
| 19,185
| ###
| ###
| ###
| 1.9 |
2007-Jul-26 Thu
| 27.45
| 27.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-25 Wed
| ###
| ###
| ###
| ###
| 7,683
| 0
| ###
| ###
| 0.0 |
2007-Jul-24 Tue
| 27
| 27.51
| 27
| 27.4
|
|
| 77.6
| 77.6
| 2.0 |
2007-Jul-23 Mon
| 27.49
| 27.5
| 26.51
| ###
| 47,024
| 1,269,883
| ###
| ###
| 0.0 |
2007-Jul-20 Fri
| ###
| ###
| 27.47
| 27.5
| 4,089
| ###
| ###
| ###
| 2.0 |
2007-Jul-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-18 Wed
| ###
| ###
| 27.88
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-16 Mon
| 28
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2007-Jul-13 Fri
| ###
| 28
| 27.83
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-12 Thu
| ###
| ###
| 27.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-11 Wed
| ###
| ###
| 27.83
| 28
|
|
| 65.5
| 65.5
| 2.0 |
2007-Jul-10 Tue
| ###
| 28.23
| 28
| 28
|
|
| ###
| ###
| 2.0 |
2007-Jul-09 Mon
| 27.77
| ###
| 27.77
| 28
| 237,878
| ###
| ###
| ###
| 2.0 |
2007-Jul-06 Fri
| 27.22
| 27.84
| ###
| 27.78
| 26,945
| 375,074
| 84.0
| 84.0
| 2.0 |
2007-Jul-05 Thu
| 28.2
| 28.2
| 27.2
| 27.22
|
|
| ###
| ###
| 1.9 |
2007-Jul-04 Wed
| 28.5
| 28.5
| 28.2
| 28.2
| 21,076
| ###
| ###
| ###
| 2.0 |
2007-Jul-03 Tue
| 28.76
| 28.85
| ###
| ###
| 197,551
| 2,849,673
| ###
| ###
| 0.0 |
2007-Jul-02 Mon
| ###
| ###
| ###
| 28.8
| 322,626
| 0
| 36.6
| 36.6
| 2.1 |
2007-Jun-29 Fri
| ###
| ###
| ###
| 29
| 16,025
| 0
| 67.6
| 67.6
| ### |
2007-Jun-28 Thu
| 29.2
| 29.2
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2007-Jun-27 Wed
| 28.58
| 29
| 28.58
| 29
| 12,046
| ###
| ###
| ###
| ### |
2007-Jun-26 Tue
| 28
| 29
| ###
| 29
| 9,279
| 134,545
| 90.2
| 90.2
| ### |
2007-Jun-25 Mon
| 27.54
| ###
| 27.54
| 27.8
| 15,479
| 213,145
| ###
| ###
| 2.0 |
2007-Jun-22 Fri
| ###
| ###
| 27.77
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-21 Thu
| ###
| 28.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-20 Wed
| 28.46
| 28.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-19 Tue
| ###
| 28.52
| 28
| 28.47
|
|
| 70.8
| 70.8
| ### |
2007-Jun-18 Mon
| 27.82
| ###
| 27.82
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2007-Jun-15 Fri
| 27.51
| 27.75
| 27.47
| 27.75
| 21,547
| ###
| ###
| ###
| 2.0 |
2007-Jun-14 Thu
| 27.53
| 27.53
| 27.49
| 27.51
| 28,557
| ###
| ###
| ###
| ### |
2007-Jun-13 Wed
| ###
| ###
| 27.45
| 27.48
|
|
| 33.7
| 33.7
| 2.0 |
2007-Jun-12 Tue
| 27.86
| ###
| 27.21
| ###
| 17,289
| ###
| ###
| ###
| 0.0 |
2007-Jun-08 Fri
| ###
| ###
| 27.5
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2007-Jun-07 Thu
| 27
| 27.76
| 27
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2007-Jun-06 Wed
| 27.85
| 28
| 27
| 27
| 65,977
| ###
| ###
| ###
| 1.9 |
2007-Jun-05 Tue
| 28
| 28
| ###
| 27.89
|
|
| ###
| ###
| 2.0 |
2007-Jun-04 Mon
| ###
| 28.21
| ###
| 28
|
|
| 33.2
| 33.2
| 2.0 |
2007-Jun-01 Fri
| ###
| 29
| ###
| 28.2
|
|
| 85.9
| 85.9
| 2.0 |
2007-May-31 Thu
| ###
| 27.2
| ###
| 27.2
| 7,759
| 105,522
| ###
| ###
| 1.9 |
2007-May-30 Wed
| ###
| ###
| 25.8
| 26.27
|
|
| 82.7
| 82.7
| ### |
2007-May-29 Tue
| 25.86
| 26.59
| 25.52
| ###
| 67,140
| ###
| ###
| ###
| 0.0 |
2007-May-28 Mon
| 25.87
| ###
| 25.81
| 25.82
| 15,856
| 204,621
| ###
| ###
| 1.8 |
2007-May-25 Fri
| 25.8
| ###
| 25.8
| 25.85
| 7,059
| ###
| 64.7
| 64.7
| ### |
2007-May-24 Thu
| ###
| 26.2
| 26
| 26
| 62,843
| ###
| ###
| ###
| 1.9 |
2007-May-23 Wed
| 26
| 26.5
| 25.8
| 26.25
| 12,149
| ###
| ###
| ###
| 1.9 |
2007-May-22 Tue
| ###
| ###
| ###
| 25.86
|
|
| 75.2
| 75.2
| 1.8 |
2007-May-21 Mon
| 25.5
| 25.81
| 25.5
| 25.75
| 23,527
| 603,585
| 74.0
| 74.0
| ### |
2007-May-18 Fri
| 25.8
| 25.89
| ###
| 25.7
| 3,180
| ###
| 37.6
| 37.6
| 1.8 |
2007-May-17 Thu
| 25.26
| ###
| 25.25
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-16 Wed
| ###
| 26
| ###
| ###
| 525,281
| 6,828,653
| ###
| ###
| 0.0 |
2007-May-15 Tue
| 25.73
| ###
| ###
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2007-May-14 Mon
| 25
| ###
| 24.81
| ###
|
|
| 89.7
| 89.7
| 0.0 |
2007-May-11 Fri
| 24.5
| 25.71
| 24.5
| 25.46
|
|
| ###
| ###
| 1.8 |
2007-May-10 Thu
| ###
| ###
| ###
| 25.85
| 20,381
| 0
| ###
| ###
| ### |
2007-May-09 Wed
| 25.25
| ###
| 25.25
| 26.4
| 125,922
| ###
| ###
| ###
| 1.9 |
2007-May-08 Tue
| 25.2
| ###
| ###
| 25.21
|
|
| 71.5
| 71.5
| ### |
2007-May-07 Mon
| 24.8
| 25.25
| 24.8
| ###
| 38,042
| ###
| ###
| ###
| 0.0 |
2007-May-04 Fri
| ###
| 24.8
| 24.53
| 24.71
|
|
| ###
| ###
| ### |
2007-May-03 Thu
| 24.5
| ###
| ###
| 24.59
|
|
| ###
| ###
| ### |
2007-May-02 Wed
| ###
| 24.47
| ###
| 24.26
|
|
| ###
| ###
| 1.7 |
2007-May-01 Tue
| ###
| ###
| ###
| 23.77
|
|
| 79.8
| 79.8
| 1.7 |
2007-Apr-30 Mon
| 23.58
| ###
| 23.53
| ###
| 24,977
| 293,854
| ###
| ###
| 0.0 |
2007-Apr-27 Fri
| 23.41
| ###
| ###
| ###
| 20,270
| 0
| ###
| ###
| 0.0 |
2007-Apr-26 Thu
| 23.51
| ###
| 23.45
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-24 Tue
| 23.52
| 23.7
| 23.51
| 23.52
|
|
| 69.8
| 69.8
| ### |
2007-Apr-23 Mon
| 23
| 23.75
| 23
| 23.5
|
|
| ###
| ###
| 1.7 |
2007-Apr-20 Fri
| ###
| ###
| ###
| ###
| 36,145
| 0
| ###
| ###
| 0.0 |
2007-Apr-19 Thu
| 22
| 22.29
| 22
| 22.29
| 3,877
| 85,856
| ###
| ###
| 1.6 |
2007-Apr-18 Wed
| ###
| 22
| 21.85
| 22
| 25,649
| 562,354
| 66.4
| 66.4
| ### |
2007-Apr-17 Tue
| ###
| ###
| 21.8
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-16 Mon
| 21.5
| ###
| ###
| ###
| 30,181
| 0
| 82.3
| 82.3
| 0.0 |
2007-Apr-13 Fri
| 21.54
| ###
| 21.25
| 21.5
| 21,189
| ###
| 40.7
| 40.7
| 1.5 |
2007-Apr-12 Thu
| ###
| ###
| 21.85
| 21.85
|
|
| ###
| ###
| ### |
2007-Apr-11 Wed
| ###
| 22
| 21.51
| ###
| 17,228
| ###
| 72.3
| 72.3
| 0.0 |
2007-Apr-10 Tue
| 21.84
| 21.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-05 Thu
| 21.78
| ###
| 21.71
| ###
| 3,551
| 38,546
| 72.5
| 72.5
| 0.0 |
2007-Apr-04 Wed
| 21.7
| 22
| 21.7
| 21.78
| 91,083
| ###
| ###
| ###
| 1.6 |
2007-Apr-03 Tue
| ###
| 22
| ###
| 21.8
| 34,425
| 378,675
| ###
| ###
| 1.6 |
2007-Apr-02 Mon
| 21.89
| 21.89
| ###
| 21.85
|
|
| ###
| ###
| ### |
2007-Mar-30 Fri
| 21.85
| ###
| ###
| ###
| 18,442
| 0
| ###
| ###
| 0.0 |
2007-Mar-29 Thu
| ###
| ###
| 21.75
| ###
| 17,073
| ###
| 62.7
| 62.7
| 0.0 |
2007-Mar-28 Wed
| 22.22
| 22.4
| ###
| 22.29
| 15,688
| ###
| 72.8
| 72.8
| 1.6 |
2007-Mar-27 Tue
| 22.79
| 22.79
| 22.22
| 22.22
| 7,382
| ###
| ###
| ###
| 1.6 |
2007-Mar-26 Mon
| ###
| ###
| ###
| ###
| 22,950
| 0
| 66.6
| 66.6
| 0.0 |
2007-Mar-23 Fri
| ###
| ###
| 22.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-22 Thu
| ###
| 23
| 22.82
| 22.87
|
|
| 33.7
| 33.7
| ### |
2007-Mar-21 Wed
| 22.44
| 22.85
| 22.44
| ###
| 52,287
| ###
| 80.3
| 80.3
| 0.0 |
2007-Mar-20 Tue
| ###
| 22.4
| 22.25
| 22.4
| 22,882
| 510,840
| 69.4
| 69.4
| ### |
2007-Mar-19 Mon
| 22.44
| 22.45
| 22.25
| ###
| 13,641
| 304,876
| ###
| ###
| 0.0 |
2007-Mar-16 Fri
| 22.2
| ###
| 22.2
| ###
| 42,657
| ###
| ###
| ###
| 0.0 |
2007-Mar-15 Thu
| ###
| 22.22
| ###
| 22.2
|
|
| 63.0
| 63.0
| 1.6 |
2007-Mar-14 Wed
| 22.24
| 22.4
| 22.2
| 22.25
| 28,943
| 645,428
| 73.8
| 73.8
| ### |
2007-Mar-13 Tue
| 22.21
| 22.5
| 22.21
| 22.22
|
|
| ###
| ###
| 1.6 |
2007-Mar-12 Mon
| ###
| 22.2
| ###
| 22.2
| 30,075
| ###
| ###
| ###
| 1.6 |
2007-Mar-09 Fri
| ###
| ###
| ###
| ###
| 73,448
| 0
| 76.7
| 76.7
| 0.0 |
2007-Mar-08 Thu
| 21.7
| ###
| 21.7
| 21.79
|
|
| ###
| ###
| ### |
2007-Mar-07 Wed
| 21.4
| 21.8
| ###
| 21.8
|
|
| ###
| ###
| 1.6 |
2007-Mar-06 Tue
| ###
| 21.51
| ###
| 21.51
| 71,124
| ###
| ###
| ###
| ### |
2007-Mar-05 Mon
| 21
| 21.75
| ###
| 21.5
|
|
| ###
| ###
| 1.5 |
2007-Mar-02 Fri
| 22.5
| 22.5
| ###
| 22.4
|
|
| 37.2
| 37.2
| ### |
2007-Mar-01 Thu
| ###
| ###
| 22.58
| 22.58
| 13,622
| ###
| ###
| ###
| 1.6 |
2007-Feb-28 Wed
| 22.5
| ###
| 21.79
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-27 Tue
| ###
| 23.49
| ###
| 23.4
|
|
| ###
| ###
| ### |
2007-Feb-26 Mon
| ###
| 23.5
| 23.25
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2007-Feb-23 Fri
| ###
| ###
| 23.24
| ###
| 131,475
| ###
| 66.8
| 66.8
| 0.0 |
2007-Feb-22 Thu
| ###
| ###
| 23.23
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2007-Feb-21 Wed
| 23.2
| ###
| ###
| ###
| 68,672
| 0
| 75.0
| 75.0
| 0.0 |
2007-Feb-20 Tue
| 23.22
| 23.25
| ###
| 23.25
| 38,228
| ###
| 70.9
| 70.9
| ### |
2007-Feb-19 Mon
| 23.2
| 23.25
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2007-Feb-16 Fri
| ###
| 23.25
| ###
| 23.25
|
|
| ###
| ###
| ### |
2007-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2007-Feb-14 Wed
| 23
| ###
| 23
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-13 Tue
| 23.25
| 23.25
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2007-Feb-12 Mon
| ###
| 23.22
| ###
| 23.22
|
|
| 73.4
| 73.4
| 1.7 |
2007-Feb-09 Fri
| 23
| ###
| 22.8
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-08 Thu
| ###
| 23.28
| ###
| 23.25
| 19,080
| ###
| 74.3
| 74.3
| ### |
2007-Feb-07 Wed
| 23.21
| ###
| ###
| ###
| 6,885
| 0
| ###
| ###
| 0.0 |
2007-Feb-06 Tue
| ###
| ###
| ###
| ###
| 31,227
| 0
| 70.4
| 70.4
| 0.0 |
2007-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-02 Fri
| ###
| ###
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2007-Feb-01 Thu
| ###
| ###
| 23
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-31 Wed
| ###
| ###
| 23
| ###
| 12,557
| ###
| 70.6
| 70.6
| 0.0 |
2007-Jan-30 Tue
| ###
| ###
| ###
| ###
| 10,644
| 0
| ###
| ###
| 0.0 |
2007-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-25 Thu
| ###
| ###
| 23
| ###
| 20,778
| 238,947
| 70.9
| 70.9
| 0.0 |
2007-Jan-24 Wed
| ###
| ###
| 23
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-23 Tue
| ###
| ###
| 23
| ###
| 35,989
| 413,873
| 66.0
| 66.0
| 0.0 |
2007-Jan-22 Mon
| ###
| ###
| ###
| ###
| 17,889
| 0
| 22.4
| 22.4
| 0.0 |
2007-Jan-19 Fri
| ###
| ###
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2007-Jan-18 Thu
| 23.85
| 23.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-17 Wed
| 23.85
| 24
| 23.75
| 23.8
| 8,541
| ###
| 38.7
| 38.7
| 1.7 |
2007-Jan-16 Tue
| 24.79
| 24.79
| 23.85
| 23.85
|
|
| ###
| ###
| ### |
2007-Jan-15 Mon
| ###
| 24.5
| ###
| 24.45
|
|
| ###
| ###
| ### |
2007-Jan-12 Fri
| ###
| 23.58
| 23.26
| 23.58
|
|
| ###
| ###
| 1.7 |
2007-Jan-11 Thu
| 23.21
| ###
| ###
| 23.21
|
|
| ###
| ###
| 1.7 |
2007-Jan-10 Wed
| ###
| 23.28
| 23
| ###
|
|
| 46.3
| 46.3
| 0.0 |
2007-Jan-09 Tue
| ###
| ###
| ###
| ###
| 13,186
| 0
| ###
| ###
| 0.0 |
2007-Jan-08 Mon
| ###
| ###
| 22.73
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-05 Fri
| ###
| 22.85
| 22.5
| 22.85
| 15,858
| 359,580
| 77.6
| 77.6
| 1.6 |
2007-Jan-04 Thu
| ###
| ###
| 22.7
| 22.7
|
|
| ###
| ###
| ### |
2007-Jan-03 Wed
| 22.89
| ###
| 22.89
| 23
| 3,780
| ###
| ###
| ###
| 1.6 |
2007-Jan-02 Tue
| ###
| ###
| ###
| ###
| 2,542
| 0
| ###
| ###
| 0.0 |
2006-Dec-29 Fri
| ###
| ###
| 22.7
| 22.74
| 6,682
| 75,840
| 13.6
| 13.6
| 1.6 |
2006-Dec-28 Thu
| 23.2
| 23.2
| ###
| ###
| 7,352
| 85,283
| 10.1
| 10.1
| 0.0 |
2006-Dec-27 Wed
| 23.5
| 23.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-22 Fri
| 23.85
| 23.85
| ###
| ###
| 6,245
| 74,471
| ###
| ###
| 0.0 |
2006-Dec-21 Thu
| 23.55
| 23.85
| ###
| 23.85
|
|
| ###
| ###
| ### |
2006-Dec-20 Wed
| ###
| ###
| ###
| 23.55
| 46,845
| 0
| ###
| ###
| 1.7 |
2006-Dec-19 Tue
| 21.8
| 22.5
| 21.8
| 22.45
|
|
| ###
| ###
| ### |
2006-Dec-18 Mon
| 21.5
| 21.85
| 21.5
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2006-Dec-15 Fri
| 21.4
| 21.45
| ###
| 21.4
| 138,923
| 1,489,949
| ###
| ###
| 1.5 |
2006-Dec-14 Thu
| ###
| ###
| ###
| ###
| 11,755
| 0
| 17.7
| 17.7
| 0.0 |
2006-Dec-13 Wed
| 21.29
| 21.4
| ###
| ###
| 88,825
| 950,427
| 71.8
| 71.8
| 0.0 |
2006-Dec-12 Tue
| ###
| 21.29
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2006-Dec-11 Mon
| ###
| 21.2
| ###
| ###
| 26,046
| 276,087
| ###
| ###
| 0.0 |
2006-Dec-08 Fri
| ###
| ###
| ###
| ###
| 35,740
| 0
| ###
| ###
| 0.0 |
2006-Dec-07 Thu
| ###
| ###
| ###
| ###
| 13,323
| 0
| 68.2
| 68.2
| 0.0 |
2006-Dec-06 Wed
| ###
| 21.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-04 Mon
| ###
| 21.22
| ###
| ###
| 26,683
| ###
| ###
| ###
| 0.0 |
2006-Dec-01 Fri
| ###
| 21.23
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2006-Nov-30 Thu
| ###
| ###
| ###
| 21.23
|
|
| 29.5
| 29.5
| ### |
2006-Nov-29 Wed
| 21.25
| ###
| 20.79
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-28 Tue
| ###
| ###
| 21.4
| 21.55
| 9,870
| ###
| 39.8
| 39.8
| ### |
2006-Nov-27 Mon
| 21.7
| 21.7
| 21.5
| ###
| 9,320
| ###
| 31.1
| 31.1
| 0.0 |
2006-Nov-24 Fri
| ###
| 21.81
| 21.5
| ###
| 44,657
| 967,047
| ###
| ###
| 0.0 |
2006-Nov-23 Thu
| ###
| 21.85
| ###
| 21.85
|
|
| ###
| ###
| ### |
2006-Nov-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-21 Tue
| 20.77
| 21.5
| 20.73
| 20.85
| 26,978
| 569,640
| ###
| ###
| ### |
2006-Nov-20 Mon
| ###
| 20.5
| 20
| 20.5
|
|
| 88.8
| 88.8
| 1.5 |
2006-Nov-17 Fri
| 19.82
| ###
| 19.81
| 19.83
|
|
| 65.1
| 65.1
| ### |
2006-Nov-16 Thu
| 19.83
| 19.84
| 19.7
| 19.81
|
|
| ###
| ###
| ### |
2006-Nov-15 Wed
| 19.7
| 19.8
| 19.7
| 19.79
| 146,744
| ###
| 71.7
| 71.7
| ### |
2006-Nov-14 Tue
| 19.5
| 19.52
| 19.5
| 19.51
|
|
| 65.0
| 65.0
| ### |
2006-Nov-13 Mon
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2006-Nov-10 Fri
| ###
| 19.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-09 Thu
| 19.82
| 19.82
| 19.25
| 19.25
|
|
| ###
| ###
| 1.4 |
2006-Nov-08 Wed
| 19.85
| 19.85
| 19.5
| 19.5
| 6,780
| ###
| 21.8
| 21.8
| 1.4 |
2006-Nov-07 Tue
| 20
| 20
| 19.85
| 19.85
| 7,426
| ###
| ###
| ###
| 1.4 |
2006-Nov-06 Mon
| 20.25
| 20.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-03 Fri
| ###
| ###
| ###
| 19.51
|
|
| 74.9
| 74.9
| ### |
2006-Nov-02 Thu
| ###
| 19.27
| ###
| 19.26
|
|
| ###
| ###
| 1.4 |
2006-Nov-01 Wed
| ###
| ###
| ###
| ###
| 21,270
| 0
| 69.5
| 69.5
| 0.0 |
2006-Oct-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-30 Mon
| ###
| 19.2
| ###
| ###
| 91,447
| ###
| ###
| ###
| 0.0 |
2006-Oct-27 Fri
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2006-Oct-26 Thu
| ###
| ###
| 18.85
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2006-Oct-25 Wed
| 18.7
| ###
| 18.7
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2006-Oct-24 Tue
| 18.41
| 18.5
| 18.41
| 18.5
| 11,850
| ###
| 77.3
| 77.3
| ### |
2006-Oct-23 Mon
| ###
| 18.54
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2006-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2006-Oct-19 Thu
| 18.21
| ###
| 18.21
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2006-Oct-18 Wed
| ###
| 18.2
| ###
| 18.2
|
|
| 69.6
| 69.6
| ### |
2006-Oct-17 Tue
| 18.2
| 18.2
| ###
| ###
| 3,472
| ###
| 34.5
| 34.5
| 0.0 |
2006-Oct-16 Mon
| ###
| 18.2
| ###
| 18.2
| 17,585
| 160,023
| ###
| ###
| ### |
2006-Oct-13 Fri
| ###
| ###
| ###
| ###
| 14,046
| 0
| 32.0
| 32.0
| 0.0 |
2006-Oct-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-11 Wed
| ###
| ###
| ###
| ###
| 7,456
| 0
| 61.7
| 61.7
| 0.0 |
2006-Oct-10 Tue
| ###
| ###
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2006-Oct-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2006-Oct-04 Wed
| 17.51
| ###
| 17.51
| ###
| 24,775
| ###
| 88.4
| 88.4
| 0.0 |
2006-Oct-03 Tue
| 17.76
| 17.76
| 17.5
| 17.7
|
|
| ###
| ###
| 1.3 |
2006-Oct-02 Mon
| 17.8
| 17.8
| 17.77
| 17.77
|
|
| ###
| ###
| ### |
2006-Sep-29 Fri
| 17.8
| 17.85
| 17.8
| 17.8
| 9,424
| 167,982
| 58.1
| 58.1
| ### |
2006-Sep-28 Thu
| ###
| ###
| 17.78
| 17.78
|
|
| ###
| ###
| 1.3 |
2006-Sep-27 Wed
| ###
| ###
| 17.8
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-26 Tue
| 17.8
| ###
| 17.8
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-25 Mon
| ###
| ###
| ###
| 17.81
|
|
| ###
| ###
| 1.3 |
2006-Sep-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-21 Thu
| ###
| ###
| ###
| ###
| 2,383
| 0
| 34.0
| 34.0
| 0.0 |
2006-Sep-20 Wed
| ###
| ###
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2006-Sep-19 Tue
| ###
| 18.2
| ###
| ###
| 19,389
| ###
| ###
| ###
| 0.0 |
2006-Sep-18 Mon
| 18.57
| 18.57
| ###
| 18.4
| 31,573
| 293,155
| 23.9
| 23.9
| 1.3 |
2006-Sep-15 Fri
| ###
| ###
| ###
| ###
| 17,272
| 0
| ###
| ###
| 0.0 |
2006-Sep-14 Thu
| 18.84
| 18.84
| ###
| 18.7
|
|
| ###
| ###
| 1.3 |
2006-Sep-13 Wed
| ###
| ###
| 18.85
| 18.85
| 46,225
| 435,670
| ###
| ###
| ### |
2006-Sep-12 Tue
| ###
| ###
| 18.85
| ###
| 41,588
| ###
| ###
| ###
| 0.0 |
2006-Sep-11 Mon
| 18.84
| ###
| 18.84
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-08 Fri
| 18.75
| 18.8
| 18.7
| 18.8
|
|
| 68.1
| 68.1
| 1.3 |
2006-Sep-07 Thu
| 18.76
| ###
| 18.75
| 18.75
| 49,379
| 462,928
| ###
| ###
| ### |
2006-Sep-06 Wed
| ###
| ###
| 18.72
| 18.77
| 17,474
| 163,556
| ###
| ###
| ### |
2006-Sep-05 Tue
| ###
| ###
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2006-Sep-04 Mon
| ###
| ###
| 18.5
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-01 Fri
| ###
| ###
| 18.4
| 18.5
|
|
| 31.8
| 31.8
| ### |
2006-Aug-31 Thu
| 18.5
| ###
| 18.5
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-30 Wed
| 18.55
| 18.79
| 18.5
| 18.5
| 26,821
| 500,077
| 31.1
| 31.1
| ### |
2006-Aug-29 Tue
| ###
| ###
| 18.5
| 18.5
| 55,328
| 511,784
| ###
| ###
| ### |
2006-Aug-28 Mon
| ###
| 18.7
| ###
| 18.49
|
|
| 81.4
| 81.4
| ### |
2006-Aug-25 Fri
| ###
| ###
| 18.2
| ###
| 3,983
| 36,245
| ###
| ###
| 0.0 |
2006-Aug-24 Thu
| ###
| ###
| ###
| 18.27
|
|
| ###
| ###
| ### |
2006-Aug-23 Wed
| 18.2
| ###
| ###
| 18.26
|
|
| 67.5
| 67.5
| 1.3 |
2006-Aug-22 Tue
| ###
| 18.2
| ###
| ###
| 11,076
| ###
| 76.3
| 76.3
| 0.0 |
2006-Aug-21 Mon
| ###
| ###
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2006-Aug-18 Fri
| 18.4
| 18.4
| ###
| ###
| 20,523
| ###
| ###
| ###
| 0.0 |
2006-Aug-17 Thu
| ###
| 18.4
| ###
| 18.4
| 14,971
| ###
| 67.5
| 67.5
| 1.3 |
2006-Aug-16 Wed
| ###
| ###
| ###
| ###
| 39,771
| 0
| ###
| ###
| 0.0 |
2006-Aug-15 Tue
| 18.28
| ###
| 18.25
| ###
| 42,774
| ###
| 79.0
| 79.0
| 0.0 |
2006-Aug-14 Mon
| 18.4
| 18.4
| ###
| 18.28
|
|
| 26.6
| 26.6
| 1.3 |
2006-Aug-11 Fri
| ###
| 18.4
| ###
| 18.4
|
|
| 69.9
| 69.9
| 1.3 |
2006-Aug-10 Thu
| ###
| 18.4
| ###
| 18.4
| 14,658
| 134,853
| 70.9
| 70.9
| 1.3 |
2006-Aug-09 Wed
| 18.45
| 18.45
| ###
| ###
| 9,849
| 90,857
| 33.0
| 33.0
| 0.0 |
2006-Aug-08 Tue
| 18.4
| 18.49
| 18.4
| 18.45
|
|
| 64.4
| 64.4
| 1.3 |
2006-Aug-07 Mon
| ###
| 18.5
| ###
| ###
| 32,521
| ###
| ###
| ###
| 0.0 |
2006-Aug-04 Fri
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2006-Aug-03 Thu
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2006-Aug-02 Wed
| 17.7
| 17.8
| 17.7
| 17.78
| 12,281
| 217,987
| 78.0
| 78.0
| 1.3 |
2006-Aug-01 Tue
| 17.48
| 17.7
| 17.47
| ###
| 68,327
| ###
| ###
| ###
| 0.0 |
2006-Jul-31 Mon
| ###
| ###
| ###
| 17.21
| 41,541
| 0
| ###
| ###
| ### |
2006-Jul-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-27 Thu
| ###
| ###
| ###
| ###
| 15,779
| 0
| 64.7
| 64.7
| 0.0 |
2006-Jul-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-25 Tue
| ###
| ###
| ###
| 16.8
| 22,685
| 0
| 81.3
| 81.3
| 1.2 |
2006-Jul-24 Mon
| ###
| 16.7
| ###
| ###
| 9,940
| ###
| 75.8
| 75.8
| 0.0 |
2006-Jul-21 Fri
| ###
| 16.8
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2006-Jul-20 Thu
| 16.8
| 16.88
| ###
| ###
| 11,148
| 94,089
| ###
| ###
| 0.0 |
2006-Jul-19 Wed
| 16.88
| 16.88
| 16.79
| 16.8
| 12,781
| ###
| 36.1
| 36.1
| 1.2 |
2006-Jul-18 Tue
| ###
| ###
| 16.79
| 16.88
|
|
| ###
| ###
| 1.2 |
2006-Jul-17 Mon
| 16.8
| 16.86
| 16.79
| 16.86
| 6,850
| 115,251
| 75.5
| 75.5
| 1.2 |
2006-Jul-14 Fri
| 16.85
| 16.86
| 16.7
| 16.73
| 51,557
| 865,126
| 38.4
| 38.4
| ### |
2006-Jul-13 Thu
| 16.82
| 16.82
| 16.7
| 16.8
|
|
| ###
| ###
| 1.2 |
2006-Jul-12 Wed
| ###
| ###
| 16.73
| 16.82
| 10,884
| 91,044
| ###
| ###
| ### |
2006-Jul-11 Tue
| ###
| ###
| ###
| ###
| 4,371
| 0
| 37.2
| 37.2
| 0.0 |
2006-Jul-10 Mon
| ###
| 17.2
| ###
| ###
| 18,726
| 161,043
| 66.4
| 66.4
| 0.0 |
2006-Jul-07 Fri
| ###
| ###
| ###
| ###
| 20,159
| 0
| ###
| ###
| 0.0 |
2006-Jul-06 Thu
| 16.7
| ###
| 16.7
| ###
| 50,846
| ###
| 77.1
| 77.1
| 0.0 |
2006-Jul-05 Wed
| ###
| 16.71
| ###
| 16.71
|
|
| ###
| ###
| ### |
2006-Jul-04 Tue
| ###
| ###
| ###
| 16.78
| 37,647
| 0
| ###
| ###
| 1.2 |
2006-Jul-03 Mon
| ###
| ###
| 17.27
| 17.49
|
|
| 7.7
| 7.7
| ### |
2006-Jun-30 Fri
| 18.5
| 18.5
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2006-Jun-28 Wed
| ###
| ###
| 17.23
| ###
| 15,286
| 131,688
| ###
| ###
| 0.0 |
2006-Jun-27 Tue
| ###
| 17.4
| ###
| 17.4
|
|
| ###
| ###
| 1.2 |
2006-Jun-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-23 Fri
| 16.72
| ###
| 16.72
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2006-Jun-22 Thu
| ###
| 16.74
| ###
| 16.72
| 18,257
| ###
| ###
| ###
| 1.2 |
2006-Jun-21 Wed
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2006-Jun-20 Tue
| 16.75
| 16.75
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2006-Jun-19 Mon
| 16.7
| 16.76
| ###
| 16.75
| 7,846
| 65,749
| 79.1
| 79.1
| ### |
2006-Jun-16 Fri
| ###
| ###
| 16.72
| 16.72
|
|
| 17.1
| 17.1
| 1.2 |
2006-Jun-15 Thu
| 16.54
| 16.75
| 16.54
| ###
|
|
| 64.2
| 64.2
| 0.0 |
2006-Jun-14 Wed
| 16.7
| 16.7
| 16.45
| 16.45
| 32,883
| ###
| ###
| ###
| 1.2 |
2006-Jun-13 Tue
| 16.75
| 16.85
| 16.72
| 16.75
|
|
| ###
| ###
| ### |
2006-Jun-09 Fri
| 16.75
| 16.75
| 16.7
| 16.7
| 92,977
| 1,555,040
| 35.6
| 35.6
| 1.2 |
2006-Jun-08 Thu
| 16.75
| 16.75
| 16.7
| 16.71
| 23,282
| ###
| ###
| ###
| ### |
2006-Jun-07 Wed
| 16.7
| 16.7
| ###
| 16.7
| 17,428
| 145,523
| ###
| ###
| 1.2 |
2006-Jun-06 Tue
| 16.5
| 16.51
| 16.5
| 16.51
|
|
| 76.1
| 76.1
| ### |
2006-Jun-05 Mon
| ###
| ###
| 15.8
| 16.4
|
|
| ###
| ###
| ### |
2006-Jun-02 Fri
| 16.24
| 16.7
| 16.2
| 16.7
| 14,279
| 234,889
| 89.3
| 89.3
| 1.2 |
2006-Jun-01 Thu
| 15.76
| ###
| 15.7
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2006-May-31 Wed
| 15.5
| 15.81
| 15.45
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-30 Tue
| 15.24
| 15.75
| 15.23
| 15.4
| 34,185
| 529,525
| 77.1
| 77.1
| ### |
2006-May-29 Mon
| 15.22
| 15.25
| 15.2
| 15.2
|
|
| 30.6
| 30.6
| 1.1 |
2006-May-26 Fri
| 15.5
| 15.5
| 15.2
| 15.2
| 11,928
| ###
| ###
| ###
| 1.1 |
2006-May-25 Thu
| 15.25
| 15.45
| ###
| 15.45
|
|
| 82.9
| 82.9
| ### |
2006-May-24 Wed
| 15.2
| 15.2
| ###
| ###
| 10,984
| 83,478
| 31.6
| 31.6
| 0.0 |
2006-May-23 Tue
| 15.25
| 15.26
| 15.24
| 15.26
| 44,452
| ###
| ###
| ###
| ### |
2006-May-22 Mon
| 15.21
| 15.25
| 15.21
| 15.21
| 29,575
| 450,427
| ###
| ###
| ### |
2006-May-19 Fri
| 15.2
| ###
| 15.2
| 15.2
|
|
| ###
| ###
| 1.1 |
2006-May-18 Thu
| 15.25
| 15.25
| 15.2
| 15.2
|
|
| ###
| ###
| 1.1 |
2006-May-17 Wed
| 15.55
| 15.55
| 15.53
| 15.54
|
|
| ###
| ###
| ### |
2006-May-16 Tue
| 15.4
| 15.5
| ###
| 15.4
| 9,985
| 77,383
| ###
| ###
| ### |
2006-May-15 Mon
| 15.59
| 15.59
| 15.4
| 15.4
|
|
| ###
| ###
| ### |
2006-May-12 Fri
| 15.74
| 15.8
| 15.59
| ###
| 33,287
| ###
| ###
| ###
| 0.0 |
2006-May-11 Thu
| 15.4
| 15.74
| 15.4
| 15.74
| 8,243
| 128,343
| 84.7
| 84.7
| 1.1 |
2006-May-10 Wed
| ###
| 15.24
| ###
| 15.24
|
|
| 80.3
| 80.3
| 1.1 |
2006-May-09 Tue
| ###
| ###
| 14.8
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2006-May-08 Mon
| 14.85
| ###
| 14.8
| 14.85
|
|
| 65.0
| 65.0
| ### |
2006-May-05 Fri
| 14.78
| 14.8
| 14.7
| 14.72
| 17,850
| 263,287
| 25.4
| 25.4
| ### |
2006-May-04 Thu
| 14.79
| 14.82
| 14.76
| 14.77
| 9,245
| ###
| ###
| ###
| 1.1 |
2006-May-03 Wed
| 14.84
| 14.85
| 14.75
| 14.76
| 3,975
| ###
| 31.9
| 31.9
| 1.1 |
2006-May-02 Tue
| 14.75
| 14.84
| 14.7
| 14.84
|
|
| ###
| ###
| ### |
2006-May-01 Mon
| 14.7
| 14.7
| 14.7
| 14.7
|
|
| 67.3
| 67.3
| ### |
2006-Apr-28 Fri
| ###
| 14.7
| ###
| 14.7
|
|
| ###
| ###
| ### |
2006-Apr-27 Thu
| 14.81
| 14.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-26 Wed
| ###
| ###
| 14.8
| 14.8
|
|
| 28.1
| 28.1
| 1.1 |
2006-Apr-24 Mon
| 14.85
| ###
| 14.82
| ###
| 5,170
| ###
| ###
| ###
| 0.0 |
2006-Apr-21 Fri
| 14.75
| 14.86
| 14.75
| 14.82
| 10,380
| 153,675
| 69.4
| 69.4
| 1.1 |
2006-Apr-20 Thu
| ###
| 14.7
| ###
| 14.7
| 8,223
| ###
| 71.3
| 71.3
| ### |
2006-Apr-19 Wed
| 14.59
| ###
| 14.53
| ###
| 25,547
| ###
| ###
| ###
| 0.0 |
2006-Apr-18 Tue
| 14.49
| 14.59
| 14.49
| 14.59
|
|
| ###
| ###
| 1.0 |
2006-Apr-13 Thu
| 14.44
| 14.5
| 14.4
| 14.5
|
|
| 73.8
| 73.8
| 1.0 |
2006-Apr-11 Tue
| ###
| 14.57
| ###
| 14.57
| 2,024,351
| ###
| 85.8
| 85.8
| ### |
2006-Apr-10 Mon
| 14.45
| 14.45
| ###
| 14.2
| 25,549
| ###
| 22.0
| 22.0
| 1.0 |
2006-Apr-07 Fri
| 14.54
| 14.55
| 14.5
| 14.5
| 14,670
| 213,081
| 33.9
| 33.9
| 1.0 |
2006-Apr-06 Thu
| 14.5
| 14.57
| 14.5
| 14.55
|
|
| 65.6
| 65.6
| ### |
2006-Apr-05 Wed
| 14.52
| ###
| 14.43
| 14.5
|
|
| 35.2
| 35.2
| 1.0 |
2006-Apr-04 Tue
| 14.7
| 14.7
| ###
| ###
| 511,070
| ###
| ###
| ###
| 0.0 |
2006-Apr-03 Mon
| 14.8
| 14.8
| 14.7
| 14.7
| 5,584
| ###
| ###
| ###
| ### |
2006-Mar-31 Fri
| 14.8
| 14.81
| 14.7
| 14.8
|
|
| 60.5
| 60.5
| 1.1 |
2006-Mar-30 Thu
| 14.82
| ###
| 14.81
| 14.81
| 5,279
| ###
| ###
| ###
| 1.1 |
2006-Mar-29 Wed
| ###
| ###
| 14.82
| 14.82
|
|
| ###
| ###
| 1.1 |
2006-Mar-28 Tue
| ###
| ###
| 14.82
| ###
| 5,980
| ###
| ###
| ###
| 0.0 |
2006-Mar-27 Mon
| ###
| ###
| ###
| ###
| 2,971
| 0
| ###
| ###
| 0.0 |
2006-Mar-24 Fri
| 14.72
| 14.85
| 14.72
| 14.85
| 11,174
| ###
| 74.6
| 74.6
| ### |
2006-Mar-23 Thu
| ###
| ###
| ###
| 14.7
|
|
| ###
| ###
| ### |
2006-Mar-22 Wed
| 14.85
| ###
| 14.8
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-21 Tue
| 14.86
| ###
| 14.75
| ###
| 68,127
| ###
| ###
| ###
| 0.0 |
2006-Mar-20 Mon
| ###
| ###
| ###
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2006-Mar-17 Fri
| 14.5
| 14.53
| 14.47
| 14.53
|
|
| 68.5
| 68.5
| 1.0 |
2006-Mar-16 Thu
| 14.41
| ###
| 14.41
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2006-Mar-15 Wed
| ###
| 14.5
| ###
| 14.41
|
|
| ###
| ###
| ### |
2006-Mar-14 Tue
| ###
| 14.4
| 14.26
| 14.29
|
|
| 36.2
| 36.2
| ### |
2006-Mar-13 Mon
| ###
| ###
| 14.26
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-10 Fri
| 14.4
| 14.4
| 14.26
| 14.28
| 5,643
| ###
| ###
| ###
| ### |
2006-Mar-09 Thu
| 14.4
| 14.4
| 14.4
| 14.4
| 3,550
| 51,120
| 63.7
| 63.7
| 1.0 |
2006-Mar-08 Wed
| ###
| 14.5
| ###
| 14.4
|
|
| ###
| ###
| 1.0 |
2006-Mar-07 Tue
| ###
| 14.27
| ###
| 14.27
| 27,284
| 194,671
| 78.7
| 78.7
| ### |
2006-Mar-06 Mon
| ###
| ###
| ###
| ###
| 15,279
| 0
| ###
| ###
| 0.0 |
2006-Mar-03 Fri
| ###
| 14.25
| ###
| ###
| 14,146
| ###
| 85.4
| 85.4
| 0.0 |
2006-Mar-02 Thu
| 13.5
| ###
| 13.5
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-01 Wed
| ###
| ###
| ###
| 13.41
| 29,243
| 0
| ###
| ###
| 1.0 |
2006-Feb-28 Tue
| 13.27
| ###
| 13.27
| ###
| 60,722
| ###
| 86.4
| 86.4
| 0.0 |
2006-Feb-27 Mon
| 13.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-24 Fri
| ###
| 13.2
| ###
| 13.2
|
|
| ###
| ###
| 0.9 |
2006-Feb-23 Thu
| ###
| ###
| ###
| ###
| 13,328
| 0
| ###
| ###
| 0.0 |
2006-Feb-22 Wed
| 13.29
| ###
| 13.29
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-21 Tue
| ###
| 13.2
| ###
| 13.2
| 30,529
| ###
| ###
| ###
| 0.9 |
2006-Feb-20 Mon
| ###
| 13.2
| ###
| 13.2
|
|
| 79.2
| 79.2
| 0.9 |
2006-Feb-17 Fri
| ###
| 13.2
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2006-Feb-16 Thu
| ###
| 13.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-15 Wed
| ###
| 13.44
| ###
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2006-Feb-14 Tue
| 13.28
| 13.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-13 Mon
| 13.4
| 13.4
| 13.2
| 13.28
| 16,677
| ###
| 34.3
| 34.3
| 0.9 |
2006-Feb-10 Fri
| ###
| 13.5
| ###
| 13.25
| 107,654
| ###
| 76.9
| 76.9
| ### |
2006-Feb-09 Thu
| ###
| 13.2
| ###
| ###
| 21,648
| 142,876
| ###
| ###
| 0.0 |
2006-Feb-08 Wed
| 13.2
| 13.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-07 Tue
| ###
| ###
| ###
| ###
| 19,345
| 0
| ###
| ###
| 0.0 |
2006-Feb-06 Mon
| ###
| ###
| ###
| ###
| 7,340
| 0
| 25.4
| 25.4
| 0.0 |
2006-Feb-03 Fri
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2006-Feb-02 Thu
| 13.25
| 13.26
| ###
| ###
| 9,647
| 63,959
| 22.0
| 22.0
| 0.0 |
2006-Feb-01 Wed
| 13.22
| 13.4
| 13.21
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-31 Tue
| 13.7
| 13.7
| 13.2
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2006-Jan-30 Mon
| 13.5
| 13.7
| ###
| 13.7
|
|
| 82.8
| 82.8
| 1.0 |
2006-Jan-27 Fri
| ###
| 13.5
| ###
| 13.5
| 12,846
| ###
| 87.5
| 87.5
| 1.0 |
2006-Jan-25 Wed
| ###
| ###
| ###
| ###
| 35,476
| 0
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| ###
| ###
| ###
| ###
| 39,946
| 0
| 68.9
| 68.9
| 0.0 |
2006-Jan-23 Mon
| ###
| ###
| 12.78
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-20 Fri
| ###
| ###
| 12.55
| ###
| 14,076
| 88,326
| ###
| ###
| 0.0 |
2006-Jan-19 Thu
| ###
| ###
| ###
| ###
| 52,041
| 0
| 94.9
| 94.9
| 0.0 |
2006-Jan-18 Wed
| 11.5
| 12.2
| 11.5
| ###
| 43,553
| ###
| ###
| ###
| 0.0 |
2006-Jan-17 Tue
| ###
| 11.45
| ###
| 11.45
| 43,455
| 248,779
| ###
| ###
| 0.8 |
2006-Jan-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-13 Fri
| ###
| ###
| 10.86
| ###
| 15,353
| ###
| 64.7
| 64.7
| 0.0 |
2006-Jan-12 Thu
| ###
| ###
| 10.86
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2006-Jan-11 Wed
| 10.86
| ###
| 10.86
| ###
| 11,023
| 59,854
| 76.2
| 76.2
| 0.0 |
2006-Jan-10 Tue
| ###
| ###
| 10.86
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-09 Mon
| 10.86
| ###
| 10.84
| ###
| 26,450
| 143,359
| 69.0
| 69.0
| 0.0 |
2006-Jan-06 Fri
| 10.83
| ###
| 10.8
| 10.81
| 52,475
| ###
| 34.7
| 34.7
| 0.8 |
2006-Jan-05 Thu
| 10.81
| 10.85
| 10.8
| 10.8
| 7,046
| 76,272
| ###
| ###
| ### |
2006-Jan-04 Wed
| 10.82
| 10.89
| 10.8
| 10.8
| 4,246
| 46,047
| 30.9
| 30.9
| ### |
2006-Jan-03 Tue
| 10.8
| 10.84
| 10.8
| 10.82
| 1,851
| 20,027
| ###
| ###
| 0.8 |
2005-Dec-30 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-29 Thu
| 10.83
| 10.84
| 10.8
| 10.84
|
|
| ###
| ###
| 0.8 |
2005-Dec-28 Wed
| 10.81
| 10.83
| 10.8
| 10.8
|
|
| 20.2
| 20.2
| ### |
2005-Dec-27 Tue
| 10.85
| ###
| 10.8
| 10.8
|
|
| ###
| ###
| ### |
2005-Dec-23 Fri
| 10.85
| ###
| 10.8
| 10.8
|
|
| ###
| ###
| ### |
2005-Dec-22 Thu
| 10.88
| 10.88
| 10.8
| 10.85
|
|
| 28.8
| 28.8
| 0.8 |
2005-Dec-21 Wed
| 10.8
| ###
| 10.8
| ###
| 35,155
| ###
| ###
| ###
| 0.0 |
2005-Dec-20 Tue
| 10.86
| 10.86
| 10.79
| 10.79
| 30,489
| 330,043
| ###
| ###
| ### |
2005-Dec-19 Mon
| 10.86
| 10.89
| 10.85
| 10.85
| 16,083
| 174,822
| 37.5
| 37.5
| 0.8 |
2005-Dec-16 Fri
| 10.87
| 10.87
| 10.87
| 10.87
|
|
| 67.8
| 67.8
| ### |
2005-Dec-15 Thu
| ###
| ###
| 10.86
| 10.86
| 9,420
| 51,150
| 34.5
| 34.5
| 0.8 |
2005-Dec-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-13 Tue
| 10.81
| ###
| 10.81
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2005-Dec-12 Mon
| ###
| 10.8
| ###
| 10.78
|
|
| 81.3
| 81.3
| 0.8 |
2005-Dec-09 Fri
| 10.58
| ###
| 10.58
| ###
| 22,150
| 117,173
| 74.3
| 74.3
| 0.0 |
2005-Dec-08 Thu
| 10.55
| ###
| 10.51
| ###
| 30,474
| 160,140
| ###
| ###
| 0.0 |
2005-Dec-07 Wed
| 10.5
| 10.53
| 10.5
| 10.53
| 6,843
| 71,954
| ###
| ###
| 0.8 |
2005-Dec-06 Tue
| 10.45
| 10.5
| 10.45
| 10.46
| 19,646
| ###
| 71.4
| 71.4
| 0.7 |
2005-Dec-05 Mon
| 10.41
| 10.45
| 10.41
| 10.45
| 9,350
| 97,520
| ###
| ###
| ### |
2005-Dec-02 Fri
| 10.41
| 10.5
| 10.4
| 10.46
|
|
| ###
| ###
| 0.7 |
2005-Dec-01 Thu
| 10.76
| 10.76
| 10.41
| 10.41
| 970
| ###
| ###
| ###
| ### |
2005-Nov-30 Wed
| ###
| 10.78
| ###
| 10.78
|
|
| ###
| ###
| 0.8 |
2005-Nov-29 Tue
| ###
| 10.79
| ###
| 10.78
| 15,425
| ###
| 93.5
| 93.5
| 0.8 |
2005-Nov-28 Mon
| 10.5
| 10.5
| ###
| ###
| 11,985
| 62,921
| 17.4
| 17.4
| 0.0 |
2005-Nov-25 Fri
| 10.8
| ###
| 10.23
| 10.8
|
|
| ###
| ###
| ### |
2005-Nov-24 Thu
| 10.79
| ###
| 10.74
| ###
| 23,950
| ###
| ###
| ###
| 0.0 |
2005-Nov-23 Wed
| 10.5
| ###
| 10.5
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-22 Tue
| 10.5
| 10.5
| 10.21
| 10.49
| 4,229
| ###
| ###
| ###
| ### |
2005-Nov-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-18 Fri
| ###
| 10.2
| ###
| ###
| 16,355
| ###
| ###
| ###
| 0.0 |
2005-Nov-17 Thu
| 9.85
| 9.85
| 9.8
| 9.85
|
|
| ###
| ###
| ### |
2005-Nov-16 Wed
| 9.81
| ###
| 9.81
| 9.85
| 10,380
| ###
| 71.5
| 71.5
| ### |
2005-Nov-15 Tue
| 9.85
| 9.85
| 9.8
| 9.8
| 2,150
| 21,123
| ###
| ###
| 0.7 |
2005-Nov-14 Mon
| 9.89
| 9.89
| 9.82
| 9.82
|
|
| ###
| ###
| ### |
2005-Nov-11 Fri
| 9.88
| ###
| 9.88
| ###
| 5,959
| ###
| 73.1
| 73.1
| 0.0 |
2005-Nov-10 Thu
| 9.88
| 9.89
| 9.85
| 9.89
|
|
| 69.6
| 69.6
| ### |
2005-Nov-09 Wed
| 9.82
| 9.82
| 9.82
| 9.82
| 1,640
| ###
| 73.4
| 73.4
| ### |
2005-Nov-08 Tue
| 9.89
| 9.89
| 9.89
| 9.89
|
|
| 68.7
| 68.7
| ### |
2005-Nov-07 Mon
| 9.78
| 9.78
| 9.75
| 9.78
|
|
| 73.5
| 73.5
| 0.7 |
2005-Nov-04 Fri
| 9.72
| 9.72
| 9.7
| 9.72
| 4,652
| 45,170
| ###
| ###
| 0.7 |
2005-Nov-03 Thu
| 9.72
| 9.72
| 9.71
| 9.72
| 8,483
| ###
| ###
| ###
| 0.7 |
2005-Nov-02 Wed
| 9.75
| 9.75
| 9.7
| 9.7
| 1,842
| ###
| 32.0
| 32.0
| 0.7 |
2005-Nov-01 Tue
| 9.7
| 9.7
| 9.7
| 9.7
|
|
| ###
| ###
| 0.7 |
2005-Oct-31 Mon
| 9.74
| 9.75
| ###
| 9.7
| 5,850
| ###
| 27.6
| 27.6
| 0.7 |
2005-Oct-28 Fri
| ###
| 9.75
| ###
| 9.75
|
|
| 80.5
| 80.5
| ### |
2005-Oct-27 Thu
| ###
| 9.7
| ###
| 9.7
|
|
| 76.1
| 76.1
| 0.7 |
2005-Oct-26 Wed
| 9.7
| 9.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-25 Tue
| ###
| 9.7
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2005-Oct-24 Mon
| 9.7
| 9.7
| 9.7
| 9.7
|
|
| ###
| ###
| 0.7 |
2005-Oct-21 Fri
| ###
| 9.7
| ###
| 9.7
|
|
| 72.0
| 72.0
| 0.7 |
2005-Oct-20 Thu
| 9.81
| 9.81
| 9.7
| 9.7
| 8,341
| ###
| 35.1
| 35.1
| 0.7 |
2005-Oct-19 Wed
| 9.8
| 9.82
| 9.7
| 9.7
|
|
| 37.0
| 37.0
| 0.7 |
2005-Oct-18 Tue
| 9.75
| 9.8
| 9.7
| 9.8
| 2,752
| ###
| 72.9
| 72.9
| 0.7 |
2005-Oct-17 Mon
| 9.84
| 9.84
| 9.7
| 9.7
|
|
| 19.3
| 19.3
| 0.7 |
2005-Oct-14 Fri
| 9.84
| 9.84
| 9.84
| 9.84
| 1,720
| 16,924
| 73.6
| 73.6
| 0.7 |
2005-Oct-13 Thu
| 9.75
| 9.85
| 9.75
| 9.85
|
|
| ###
| ###
| ### |
2005-Oct-12 Wed
| 9.7
| 9.7
| 9.7
| 9.7
|
|
| 65.0
| 65.0
| 0.7 |
2005-Oct-11 Tue
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2005-Oct-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-07 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-06 Thu
| ###
| 9.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-05 Wed
| 9.86
| 9.86
| 9.7
| 9.86
|
|
| 82.6
| 82.6
| 0.7 |
2005-Oct-04 Tue
| 9.74
| 9.74
| 9.7
| 9.7
| 3,849
| ###
| ###
| ###
| 0.7 |
2005-Oct-03 Mon
| 9.78
| 9.78
| 9.7
| 9.72
| 7,129
| ###
| ###
| ###
| 0.7 |
2005-Sep-30 Fri
| 9.73
| 9.86
| 9.73
| 9.86
| 11,920
| 116,756
| ###
| ###
| 0.7 |
2005-Sep-29 Thu
| ###
| 9.76
| ###
| 9.76
| 6,523
| ###
| ###
| ###
| 0.7 |
2005-Sep-28 Wed
| 9.56
| ###
| 9.55
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-27 Tue
| 9.7
| 9.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-26 Mon
| 9.8
| 9.8
| 9.7
| 9.7
| 19,552
| ###
| 22.5
| 22.5
| 0.7 |
2005-Sep-23 Fri
| 9.8
| 9.83
| 9.8
| 9.8
| 3,650
| 35,824
| 66.1
| 66.1
| 0.7 |
2005-Sep-22 Thu
| 9.71
| 9.72
| 9.7
| 9.7
| 4,550
| 44,180
| ###
| ###
| 0.7 |
2005-Sep-21 Wed
| 9.81
| 9.81
| 9.7
| 9.7
|
|
| ###
| ###
| 0.7 |
2005-Sep-20 Tue
| 9.83
| 9.88
| 9.81
| 9.81
| 9,228
| 90,849
| 29.7
| 29.7
| ### |
2005-Sep-19 Mon
| 9.85
| 9.85
| 9.82
| 9.83
| 5,455
| 53,649
| 37.8
| 37.8
| 0.7 |
2005-Sep-16 Fri
| ###
| ###
| 9.85
| 9.85
|
|
| 27.4
| 27.4
| ### |
2005-Sep-15 Thu
| ###
| ###
| 9.81
| ###
| 2,929
| ###
| ###
| ###
| 0.0 |
2005-Sep-14 Wed
| 9.79
| ###
| 9.79
| ###
| 1,170
| 5,727
| ###
| ###
| 0.0 |
2005-Sep-13 Tue
| 9.85
| ###
| 9.82
| ###
| 8,978
| 44,081
| ###
| ###
| 0.0 |
2005-Sep-12 Mon
| ###
| ###
| 9.8
| ###
| 12,049
| 59,040
| 69.1
| 69.1
| 0.0 |
2005-Sep-09 Fri
| 9.7
| 9.75
| ###
| 9.75
|
|
| 74.5
| 74.5
| ### |
2005-Sep-08 Thu
| ###
| ###
| ###
| ###
| 3,745
| 0
| 33.5
| 33.5
| 0.0 |
2005-Sep-07 Wed
| ###
| ###
| ###
| ###
| 1,650
| 0
| ###
| ###
| 0.0 |
2005-Sep-06 Tue
| ###
| ###
| ###
| ###
| 18,856
| 0
| 10.6
| 10.6
| 0.0 |
2005-Sep-05 Mon
| ###
| ###
| ###
| ###
| 12,278
| 0
| ###
| ###
| 0.0 |
2005-Sep-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-01 Thu
| ###
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2005-Aug-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-30 Tue
| ###
| ###
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2005-Aug-29 Mon
| 10.4
| 10.44
| ###
| ###
| 4,380
| ###
| 22.0
| 22.0
| 0.0 |
2005-Aug-26 Fri
| ###
| ###
| ###
| ###
| 3,882
| 0
| 70.7
| 70.7
| 0.0 |
2005-Aug-25 Thu
| 10.2
| 10.2
| ###
| ###
| 9,243
| ###
| 27.1
| 27.1
| 0.0 |
2005-Aug-24 Wed
| ###
| ###
| ###
| 10.25
| 7,448
| 0
| ###
| ###
| 0.7 |
2005-Aug-23 Tue
| 10.2
| 10.4
| 10.2
| 10.2
|
|
| 72.4
| 72.4
| 0.7 |
2005-Aug-22 Mon
| ###
| 10.76
| ###
| 10.2
|
|
| 83.8
| 83.8
| 0.7 |
2005-Aug-19 Fri
| 9.88
| ###
| 9.88
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2005-Aug-18 Thu
| 9.85
| ###
| 9.84
| 9.85
| 4,521
| 22,243
| 76.2
| 76.2
| ### |
2005-Aug-17 Wed
| 9.71
| 9.85
| 9.71
| 9.77
|
|
| ###
| ###
| 0.7 |
2005-Aug-16 Tue
| ###
| 9.85
| ###
| 9.71
|
|
| ###
| ###
| ### |
2005-Aug-15 Mon
| ###
| 9.79
| ###
| 9.7
| 23,545
| 115,252
| 73.4
| 73.4
| 0.7 |
2005-Aug-12 Fri
| ###
| 9.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-11 Thu
| 9.52
| 9.56
| 9.5
| 9.56
| 14,850
| 141,520
| ###
| ###
| 0.7 |
2005-Aug-10 Wed
| 9.5
| ###
| 9.5
| 9.52
|
|
| 68.9
| 68.9
| ### |
2005-Aug-09 Tue
| 9.54
| 9.54
| 9.5
| 9.5
| 21,926
| ###
| 30.2
| 30.2
| 0.7 |
2005-Aug-08 Mon
| 9.52
| 9.55
| 9.5
| 9.53
|
|
| 68.5
| 68.5
| ### |
2005-Aug-05 Fri
| 9.52
| ###
| 9.49
| 9.52
|
|
| ###
| ###
| ### |
2005-Aug-04 Thu
| ###
| ###
| 9.52
| 9.52
| 10,752
| 51,179
| ###
| ###
| ### |
2005-Aug-03 Wed
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2005-Aug-02 Tue
| 9.8
| 9.8
| ###
| ###
| 18,325
| ###
| 16.9
| 16.9
| 0.0 |
2005-Aug-01 Mon
| 9.85
| 9.85
| 9.79
| 9.82
|
|
| ###
| ###
| ### |
2005-Jul-29 Fri
| 9.71
| 9.8
| 9.7
| 9.8
| 6,673
| ###
| ###
| ###
| 0.7 |
2005-Jul-28 Thu
| 9.8
| 9.8
| 9.71
| 9.8
|
|
| ###
| ###
| 0.7 |
2005-Jul-27 Wed
| ###
| 9.8
| ###
| 9.8
| 28,145
| ###
| ###
| ###
| 0.7 |
2005-Jul-26 Tue
| ###
| ###
| 9.25
| ###
| 13,676
| 63,251
| ###
| ###
| 0.0 |
2005-Jul-25 Mon
| 9.2
| 9.4
| 9.2
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2005-Jul-22 Fri
| 9.2
| 9.25
| 9.2
| 9.22
|
|
| 63.8
| 63.8
| 0.7 |
2005-Jul-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-20 Wed
| 9.2
| 9.2
| ###
| 9.2
|
|
| 67.1
| 67.1
| 0.7 |
2005-Jul-19 Tue
| ###
| 9.2
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
2005-Jul-18 Mon
| 9.2
| 9.2
| ###
| ###
| 13,252
| 60,959
| 29.4
| 29.4
| 0.0 |
2005-Jul-15 Fri
| ###
| 9.2
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
2005-Jul-14 Thu
| ###
| 9.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-13 Wed
| ###
| 9.23
| ###
| 9.2
| 7,522
| ###
| 72.2
| 72.2
| 0.7 |
2005-Jul-12 Tue
| ###
| 9.2
| ###
| ###
| 6,685
| 30,750
| ###
| ###
| 0.0 |
2005-Jul-11 Mon
| ###
| 9.26
| ###
| ###
| 13,648
| ###
| ###
| ###
| 0.0 |
2005-Jul-08 Fri
| 9.2
| 9.2
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2005-Jul-07 Thu
| ###
| ###
| 9.2
| 9.2
| 2,450
| 11,270
| 28.8
| 28.8
| 0.7 |
2005-Jul-06 Wed
| 9.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-05 Tue
| 9.25
| 9.4
| 9.25
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2005-Jul-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-01 Fri
| 9.4
| 9.4
| ###
| ###
|
|
| 8.0
| 8.0
| 0.0 |
2005-Jun-30 Thu
| ###
| 9.4
| ###
| 9.4
|
|
| ###
| ###
| ### |
2005-Jun-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-28 Tue
| 9
| 9
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-27 Mon
| 9
| ###
| 9
| 9
| 11,323
| 50,953
| ###
| ###
| 0.6 |
2005-Jun-24 Fri
| ###
| ###
| 9
| ###
| 19,124
| 86,058
| 76.1
| 76.1
| 0.0 |
2005-Jun-23 Thu
| ###
| 9.2
| 9
| 9.2
|
|
| ###
| ###
| 0.7 |
2005-Jun-22 Wed
| ###
| ###
| 9.23
| 9.23
| 8,149
| ###
| ###
| ###
| ### |
2005-Jun-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-20 Mon
| ###
| 9.44
| ###
| 9.4
|
|
| ###
| ###
| ### |
2005-Jun-17 Fri
| 9.5
| 9.5
| ###
| ###
| 5,747
| ###
| 13.6
| 13.6
| 0.0 |
2005-Jun-16 Thu
| 9.49
| 9.5
| 9.47
| 9.47
| 3,975
| ###
| 32.0
| 32.0
| ### |
2005-Jun-15 Wed
| ###
| 9.4
| 9.27
| 9.4
| 16,251
| ###
| ###
| ###
| ### |
2005-Jun-14 Tue
| 9.43
| 9.5
| 9.25
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-10 Fri
| 9.5
| 9.5
| 9.4
| 9.4
| 12,470
| 117,841
| ###
| ###
| ### |
2005-Jun-09 Thu
| 9.5
| 9.5
| 9.5
| 9.5
| 1,620
| ###
| 72.7
| 72.7
| 0.7 |
2005-Jun-08 Wed
| 9.44
| 9.51
| ###
| 9.5
|
|
| ###
| ###
| 0.7 |
2005-Jun-07 Tue
| ###
| 9.44
| ###
| 9.44
|
|
| ###
| ###
| 0.7 |
2005-Jun-06 Mon
| ###
| 9.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| ###
| ###
| ###
| ###
|
|
| 12.0
| 12.0
| 0.0 |
2005-Jun-02 Thu
| 9.71
| 9.8
| ###
| 9.8
|
|
| 75.6
| 75.6
| 0.7 |
2005-Jun-01 Wed
| ###
| 9.7
| 9.59
| 9.7
|
|
| 76.9
| 76.9
| 0.7 |
2005-May-31 Tue
| 9.74
| 9.75
| 9.57
| 9.7
| 14,742
| ###
| ###
| ###
| 0.7 |
2005-May-30 Mon
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2005-May-27 Fri
| 9.52
| ###
| 9.51
| 9.59
|
|
| 73.5
| 73.5
| 0.7 |
2005-May-26 Thu
| 9.56
| 9.56
| 9.5
| 9.5
|
|
| 26.2
| 26.2
| 0.7 |
2005-May-25 Wed
| 9.7
| 9.75
| 9.57
| 9.57
|
|
| ###
| ###
| ### |
2005-May-24 Tue
| ###
| ###
| ###
| ###
|
|
| 95.1
| 95.1
| 0.0 |
2005-May-23 Mon
| ###
| ###
| ###
| ###
| 9,678
| 0
| 27.6
| 27.6
| 0.0 |
2005-May-20 Fri
| 9
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-19 Thu
| ###
| 9
| ###
| 9
|
|
| ###
| ###
| 0.6 |
2005-May-18 Wed
| 8.75
| 9
| 8.74
| 9
|
|
| ###
| ###
| 0.6 |
2005-May-17 Tue
| ###
| ###
| 8.85
| 8.85
|
|
| ###
| ###
| 0.6 |
2005-May-16 Mon
| ###
| 9
| ###
| 9
| 11,051
| 49,729
| ###
| ###
| 0.6 |
2005-May-13 Fri
| ###
| ###
| 8.89
| ###
| 2,044
| 9,085
| 68.6
| 68.6
| 0.0 |
2005-May-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-11 Wed
| ###
| ###
| 8.5
| 8.89
|
|
| ###
| ###
| ### |
2005-May-10 Tue
| 8.76
| ###
| 8.75
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2005-May-09 Mon
| 8.81
| 8.89
| 8.79
| 8.89
|
|
| ###
| ###
| ### |
2005-May-06 Fri
| ###
| 9
| 8.75
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-05 Thu
| 9
| 9
| ###
| ###
| 2,848
| ###
| ###
| ###
| 0.0 |
2005-May-04 Wed
| 9
| 9
| ###
| 9
|
|
| ###
| ###
| 0.6 |
2005-May-03 Tue
| ###
| ###
| ###
| ###
|
|
| 41.7
| 41.7
| 0.0 |
2005-May-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-29 Fri
| ###
| ###
| 8.82
| ###
| 14,328
| 63,186
| 76.2
| 76.2
| 0.0 |
2005-Apr-28 Thu
| ###
| ###
| 9
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2005-Apr-27 Wed
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2005-Apr-26 Tue
| 9.2
| 9.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-22 Fri
| ###
| ###
| ###
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2005-Apr-21 Thu
| ###
| ###
| ###
| 9.2
| 5,159
| 0
| 24.9
| 24.9
| 0.7 |
2005-Apr-20 Wed
| ###
| 9.49
| ###
| ###
| 15,841
| ###
| 72.6
| 72.6
| 0.0 |
2005-Apr-19 Tue
| 9.28
| ###
| 9.28
| ###
|
|
| 56.4
| 56.4
| 0.0 |
2005-Apr-18 Mon
| 9.25
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2005-Apr-15 Fri
| 9.2
| 9.42
| ###
| 9.42
|
|
| ###
| ###
| 0.7 |
2005-Apr-14 Thu
| ###
| 9.43
| ###
| 9.43
|
|
| ###
| ###
| ### |
2005-Apr-13 Wed
| ###
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2005-Apr-12 Tue
| 9.2
| ###
| 9.2
| ###
| 7,286
| ###
| 86.4
| 86.4
| 0.0 |
2005-Apr-11 Mon
| ###
| ###
| 9.2
| ###
|
|
| 43.2
| 43.2
| 0.0 |
2005-Apr-08 Fri
| 9.25
| ###
| 9.25
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-07 Thu
| 9.29
| ###
| 9.29
| ###
| 12,921
| ###
| ###
| ###
| 0.0 |
2005-Apr-06 Wed
| ###
| ###
| 9.26
| 9.29
|
|
| ###
| ###
| ### |
2005-Apr-05 Tue
| ###
| ###
| ###
| ###
| 3,947
| 0
| 73.4
| 73.4
| 0.0 |
2005-Apr-04 Mon
| ###
| 9.4
| 9.27
| ###
| 6,480
| ###
| 37.0
| 37.0
| 0.0 |
2005-Apr-01 Fri
| ###
| 9.4
| ###
| 9.4
| 6,480
| 30,456
| 65.6
| 65.6
| ### |
2005-Mar-31 Thu
| 9.25
| 9.42
| ###
| 9.41
|
|
| 77.9
| 77.9
| 0.7 |
2005-Mar-30 Wed
| ###
| ###
| ###
| 9.21
| 13,072
| 0
| 43.4
| 43.4
| 0.7 |
2005-Mar-29 Tue
| 9.4
| 9.4
| ###
| ###
| 18,529
| 87,086
| ###
| ###
| 0.0 |
2005-Mar-24 Thu
| ###
| 9.45
| ###
| ###
| 26,826
| 126,752
| 79.5
| 79.5
| 0.0 |
2005-Mar-23 Wed
| ###
| ###
| ###
| ###
|
|
| 41.6
| 41.6
| 0.0 |
2005-Mar-22 Tue
| 9.71
| 9.71
| 9.25
| ###
| 19,342
| ###
| 9.7
| 9.7
| 0.0 |
2005-Mar-21 Mon
| 9.75
| 9.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-18 Fri
| 9.73
| 9.73
| 9.73
| 9.73
| 0
|
|
|
| ### |
2005-Mar-17 Thu
| 9.85
| 9.89
| 9.73
| 9.73
| 7,023
| ###
| 25.8
| 25.8
| ### |
2005-Mar-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-15 Tue
| ###
| ###
| 9.72
| ###
| 5,171
| ###
| ###
| ###
| 0.0 |
2005-Mar-14 Mon
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2005-Mar-11 Fri
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2005-Mar-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-08 Tue
| ###
| ###
| ###
| ###
| 9,450
| 0
| ###
| ###
| 0.0 |
2005-Mar-07 Mon
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2005-Mar-04 Fri
| ###
| ###
| ###
| ###
| 6,959
| 0
| ###
| ###
| 0.0 |
2005-Mar-03 Thu
| 9.51
| ###
| 9.51
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-02 Wed
| 9.4
| 9.52
| 9.4
| 9.5
|
|
| 76.9
| 76.9
| 0.7 |
2005-Mar-01 Tue
| 9.59
| 9.59
| ###
| ###
| 10,272
| 49,254
| ###
| ###
| 0.0 |
2005-Feb-28 Mon
| 9.55
| ###
| ###
| ###
| 30,182
| 0
| ###
| ###
| 0.0 |
2005-Feb-25 Fri
| 9.83
| 9.84
| 9.55
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2005-Feb-24 Thu
| ###
| ###
| ###
| ###
| 7,885
| 0
| 37.3
| 37.3
| 0.0 |
2005-Feb-23 Wed
| ###
| ###
| ###
| ###
| 32,951
| 0
| 42.6
| 42.6
| 0.0 |
2005-Feb-22 Tue
| ###
| ###
| 9.84
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2005-Feb-21 Mon
| 9.75
| ###
| 9.74
| 9.83
| 6,659
| 32,429
| 75.7
| 75.7
| 0.7 |
2005-Feb-18 Fri
| ###
| 9.7
| 9.59
| 9.7
| 14,941
| ###
| ###
| ###
| 0.7 |
2005-Feb-17 Thu
| ###
| ###
| 9.5
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2005-Feb-16 Wed
| 9.52
| ###
| 9.5
| 9.55
| 11,470
| 54,482
| 74.7
| 74.7
| 0.7 |
2005-Feb-15 Tue
| 9.5
| 9.54
| 9.5
| 9.5
| 11,820
| 112,526
| 73.7
| 73.7
| 0.7 |
2005-Feb-14 Mon
| 9.5
| 9.56
| 9.5
| 9.5
| 9,348
| 89,086
| ###
| ###
| 0.7 |
2005-Feb-11 Fri
| 9.53
| 9.56
| 9.49
| 9.5
|
|
| 27.9
| 27.9
| 0.7 |
2005-Feb-10 Thu
| 9.53
| 9.53
| 9.51
| 9.53
| 5,321
| 50,655
| 74.2
| 74.2
| ### |
2005-Feb-09 Wed
| 9.51
| 9.55
| 9.5
| 9.51
|
|
| 73.8
| 73.8
| ### |
2005-Feb-08 Tue
| 9.55
| 9.56
| 9.51
| 9.56
| 7,682
| 73,247
| 72.5
| 72.5
| 0.7 |
2005-Feb-07 Mon
| ###
| 9.7
| 9.51
| 9.59
| 20,747
| 199,274
| 33.3
| 33.3
| 0.7 |
2005-Feb-04 Fri
| ###
| 9.72
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2005-Feb-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-02 Wed
| 9.54
| ###
| 9.5
| ###
| 22,449
| ###
| ###
| ###
| 0.0 |
2005-Feb-01 Tue
| ###
| ###
| 9.52
| 9.58
|
|
| ###
| ###
| 0.7 |
2005-Jan-31 Mon
| 9.7
| 9.7
| 9.57
| 9.57
| 4,279
| 41,228
| 23.1
| 23.1
| ### |
2005-Jan-28 Fri
| 9.75
| 9.75
| ###
| 9.7
| 7,245
| ###
| ###
| ###
| 0.7 |
2005-Jan-27 Thu
| 9.5
| 9.74
| 9.5
| 9.74
| 26,650
| 256,373
| ###
| ###
| 0.7 |
2005-Jan-25 Tue
| 9.5
| 9.57
| 9.5
| 9.5
| 20,846
| ###
| 72.2
| 72.2
| 0.7 |
2005-Jan-24 Mon
| 9.5
| 9.52
| 9.5
| 9.5
|
|
| ###
| ###
| 0.7 |
2005-Jan-21 Fri
| 9.55
| 9.57
| 9.5
| 9.5
|
|
| 27.1
| 27.1
| 0.7 |
2005-Jan-20 Thu
| ###
| ###
| 9.5
| 9.5
| 25,250
| ###
| ###
| ###
| 0.7 |
2005-Jan-19 Wed
| 9.85
| 9.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-18 Tue
| ###
| 9.89
| ###
| 9.76
|
|
| ###
| ###
| 0.7 |
2005-Jan-17 Mon
| 9.54
| ###
| 9.54
| 9.57
|
|
| ###
| ###
| ### |
2005-Jan-14 Fri
| ###
| ###
| ###
| 9.54
| 33,748
| 0
| ###
| ###
| ### |
2005-Jan-13 Thu
| ###
| ###
| 9.71
| 9.77
|
|
| 12.6
| 12.6
| 0.7 |
2005-Jan-12 Wed
| 10.47
| 10.47
| ###
| ###
| 25,080
| ###
| 9.1
| 9.1
| 0.0 |
2005-Jan-11 Tue
| 10.75
| 10.75
| 10.47
| 10.47
|
|
| ###
| ###
| 0.7 |
2005-Jan-10 Mon
| ###
| ###
| ###
| 10.75
|
|
| ###
| ###
| 0.8 |
2005-Jan-07 Fri
| 11.43
| 11.45
| 10.58
| 10.89
| 25,159
| 277,126
| 3.7
| 3.7
| 0.8 |
2005-Jan-06 Thu
| 11.4
| 11.49
| 11.4
| 11.4
| 50,170
| ###
| 69.0
| 69.0
| 0.8 |
2005-Jan-05 Wed
| ###
| 11.2
| ###
| 11.2
| 6,056
| ###
| ###
| ###
| 0.8 |
2005-Jan-04 Tue
| 10.85
| ###
| 10.84
| ###
| 8,946
| 48,487
| 79.0
| 79.0
| 0.0 |
2004-Dec-31 Fri
| 10.72
| 10.8
| 10.72
| 10.78
| 4,480
| ###
| ###
| ###
| 0.8 |
2004-Dec-30 Thu
| 10.55
| 10.7
| 10.55
| 10.7
|
|
| ###
| ###
| 0.8 |
2004-Dec-29 Wed
| 10.5
| 10.75
| 10.4
| 10.5
|
|
| 72.7
| 72.7
| 0.8 |
2004-Dec-24 Fri
| 10.5
| 10.5
| ###
| 10.5
| 1,041
| ###
| ###
| ###
| 0.8 |
2004-Dec-23 Thu
| ###
| 10.5
| ###
| 10.5
|
|
| ###
| ###
| 0.8 |
2004-Dec-22 Wed
| ###
| ###
| ###
| ###
| 9,059
| 0
| ###
| ###
| 0.0 |
2004-Dec-21 Tue
| ###
| ###
| 9.8
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2004-Dec-20 Mon
| 9.72
| ###
| 9.7
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2004-Dec-17 Fri
| ###
| 9.71
| ###
| 9.71
| 7,521
| ###
| ###
| ###
| ### |
2004-Dec-16 Thu
| ###
| 9.7
| 9.5
| ###
| 7,943
| 76,252
| ###
| ###
| 0.0 |
2004-Dec-15 Wed
| 9.59
| ###
| 9.59
| ###
| 4,776
| ###
| 70.8
| 70.8
| 0.0 |
2004-Dec-14 Tue
| 9.54
| ###
| 9.54
| 9.59
|
|
| 76.3
| 76.3
| 0.7 |
2004-Dec-13 Mon
| 9.47
| 9.56
| 9.47
| 9.54
|
|
| 81.9
| 81.9
| ### |
2004-Dec-10 Fri
| 9.55
| 9.56
| 9.4
| 9.4
| 1,947
| 18,457
| 19.9
| 19.9
| ### |
2004-Dec-09 Thu
| 9.55
| 9.55
| 9.28
| 9.5
|
|
| ###
| ###
| 0.7 |
2004-Dec-08 Wed
| 9.5
| 9.58
| 9.45
| 9.58
| 39,043
| ###
| 86.4
| 86.4
| 0.7 |
2004-Dec-07 Tue
| ###
| ###
| 9.46
| ###
| 45,184
| 213,720
| ###
| ###
| 0.0 |
2004-Dec-06 Mon
| ###
| 9.89
| ###
| 9.7
| 16,389
| 81,043
| 94.8
| 94.8
| 0.7 |
2004-Dec-03 Fri
| ###
| ###
| 9.2
| ###
| 18,982
| ###
| 73.7
| 73.7
| 0.0 |
2004-Dec-02 Thu
| ###
| 9.25
| ###
| 9.25
|
|
| ###
| ###
| ### |
2004-Dec-01 Wed
| ###
| 9.2
| ###
| 9.2
| 29,627
| 136,284
| 75.5
| 75.5
| 0.7 |
2004-Nov-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-29 Mon
| 9
| 9.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-26 Fri
| ###
| ###
| ###
| ###
| 23,684
| 0
| 25.4
| 25.4
| 0.0 |
2004-Nov-25 Thu
| ###
| 9.2
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2004-Nov-24 Wed
| 8.73
| ###
| 8.73
| ###
|
|
| 90.8
| 90.8
| 0.0 |
2004-Nov-23 Tue
| 8.43
| 8.5
| ###
| 8.5
|
|
| 71.6
| 71.6
| 0.6 |
2004-Nov-22 Mon
| 8.5
| 8.5
| 8.42
| 8.45
|
|
| ###
| ###
| ### |
2004-Nov-19 Fri
| ###
| ###
| 8.43
| 8.43
|
|
| 10.6
| 10.6
| 0.6 |
2004-Nov-18 Thu
| 8.88
| 8.88
| 8.75
| 8.75
|
|
| ###
| ###
| 0.6 |
2004-Nov-17 Wed
| 8.87
| 8.87
| 8.75
| 8.84
| 25,742
| 226,787
| ###
| ###
| ### |
2004-Nov-16 Tue
| ###
| ###
| 8.85
| 8.85
|
|
| ###
| ###
| 0.6 |
2004-Nov-15 Mon
| 8.7
| 8.75
| ###
| 8.75
|
|
| ###
| ###
| 0.6 |
2004-Nov-12 Fri
| ###
| 8.7
| ###
| 8.7
|
|
| ###
| ###
| ### |
2004-Nov-11 Thu
| ###
| ###
| ###
| ###
| 15,156
| 0
| 81.8
| 81.8
| 0.0 |
2004-Nov-10 Wed
| ###
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2004-Nov-09 Tue
| 8
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2004-Nov-08 Mon
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2004-Nov-05 Fri
| ###
| ###
| ###
| 8
| 3,687
| 0
| 28.1
| 28.1
| ### |
2004-Nov-04 Thu
| 8.2
| 8.2
| 7.74
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-03 Wed
| 8.27
| 8.29
| 8.24
| 8.24
|
|
| ###
| ###
| 0.6 |
2004-Nov-02 Tue
| 8.27
| 8.29
| 8.27
| 8.27
| 5,379
| ###
| ###
| ###
| ### |
2004-Nov-01 Mon
| ###
| ###
| 8.26
| 8.26
|
|
| ###
| ###
| 0.6 |
2004-Oct-29 Fri
| ###
| ###
| 8.25
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-28 Thu
| ###
| ###
| 8.25
| 8.25
| 11,378
| ###
| 26.4
| 26.4
| ### |
2004-Oct-27 Wed
| ###
| ###
| 8.26
| 8.29
|
|
| ###
| ###
| 0.6 |
2004-Oct-26 Tue
| ###
| ###
| ###
| ###
| 3,586
| 0
| ###
| ###
| 0.0 |
2004-Oct-25 Mon
| ###
| ###
| 8.25
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2004-Oct-22 Fri
| 8.42
| 8.42
| 8.24
| ###
| 10,070
| 83,883
| ###
| ###
| 0.0 |
2004-Oct-21 Thu
| 8.45
| 8.45
| ###
| 8.45
| 12,280
| 51,882
| ###
| ###
| ### |
2004-Oct-20 Wed
| ###
| 8.25
| ###
| 8.25
| 3,277
| ###
| ###
| ###
| ### |
2004-Oct-19 Tue
| ###
| ###
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2004-Oct-18 Mon
| ###
| 8.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-14 Thu
| ###
| ###
| ###
| ###
| 12,250
| 0
| 27.0
| 27.0
| 0.0 |
2004-Oct-13 Wed
| ###
| 8.25
| ###
| ###
| 4,550
| ###
| 66.4
| 66.4
| 0.0 |
2004-Oct-12 Tue
| 8
| ###
| 8
| 8
| 16,273
| ###
| 65.1
| 65.1
| ### |
2004-Oct-11 Mon
| 7.77
| 7.77
| 7.77
| 7.77
| 786
| ###
| 69.7
| 69.7
| 0.6 |
2004-Oct-08 Fri
| 7.74
| 7.74
| 7.74
| 7.74
|
|
| 69.5
| 69.5
| 0.6 |
2004-Oct-07 Thu
| ###
| 7.74
| ###
| 7.7
| 46,776
| 181,023
| 73.9
| 73.9
| 0.6 |
2004-Oct-06 Wed
| 8
| 8
| 7.7
| 7.72
| 26,846
| 210,741
| ###
| ###
| ### |
2004-Oct-05 Tue
| 8
| ###
| 8
| 8
| 13,850
| ###
| 70.1
| 70.1
| ### |
2004-Oct-04 Mon
| ###
| 8
| ###
| 8
|
|
| 96.8
| 96.8
| ### |
2004-Oct-01 Fri
| 7.53
| ###
| 7.5
| 7.54
|
|
| ###
| ###
| 0.5 |
2004-Sep-30 Thu
| 7.58
| ###
| 7.5
| 7.54
|
|
| ###
| ###
| 0.5 |
2004-Sep-29 Wed
| 7.45
| ###
| 7.45
| ###
| 6,548
| ###
| ###
| ###
| 0.0 |
2004-Sep-28 Tue
| 7.4
| 7.45
| 7.2
| ###
| 6,583
| 48,220
| ###
| ###
| 0.0 |
2004-Sep-27 Mon
| ###
| 7.4
| ###
| ###
| 18,076
| 66,881
| 81.7
| 81.7
| 0.0 |
2004-Sep-24 Fri
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2004-Sep-23 Thu
| ###
| ###
| ###
| ###
| 3,020
| 0
| 25.0
| 25.0
| 0.0 |
2004-Sep-22 Wed
| ###
| ###
| ###
| ###
| 3,752
| 0
| ###
| ###
| 0.0 |
2004-Sep-21 Tue
| ###
| ###
| ###
| ###
| 12,223
| 0
| ###
| ###
| 0.0 |
2004-Sep-20 Mon
| ###
| ###
| ###
| ###
| 5,724
| 0
| 31.3
| 31.3
| 0.0 |
2004-Sep-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-16 Thu
| ###
| ###
| 7
| 7
|
|
| 17.1
| 17.1
| 0.5 |
2004-Sep-15 Wed
| ###
| ###
| 7
| 7
|
|
| 27.0
| 27.0
| 0.5 |
2004-Sep-14 Tue
| ###
| ###
| 7
| 7
|
|
| ###
| ###
| 0.5 |
2004-Sep-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-10 Fri
| ###
| ###
| 7
| 7
| 2,252
| 7,882
| ###
| ###
| 0.5 |
2004-Sep-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-08 Wed
| ###
| ###
| ###
| ###
| 8,775
| 0
| 75.0
| 75.0
| 0.0 |
2004-Sep-07 Tue
| ###
| ###
| ###
| ###
| 2,275
| 0
| ###
| ###
| 0.0 |
2004-Sep-06 Mon
| ###
| ###
| 7
| 7
|
|
| 26.6
| 26.6
| 0.5 |
2004-Sep-03 Fri
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2004-Sep-02 Thu
| ###
| ###
| 7
| 7
|
|
| ###
| ###
| 0.5 |
2004-Sep-01 Wed
| ###
| ###
| ###
| ###
| 8,887
| 0
| ###
| ###
| 0.0 |
2004-Aug-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-27 Fri
| ###
| ###
| ###
| ###
| 7,822
| 0
| ###
| ###
| 0.0 |
2004-Aug-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-23 Mon
| ###
| ###
| 7
| 7
|
|
| ###
| ###
| 0.5 |
2004-Aug-20 Fri
| 7
| ###
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-18 Wed
| 7
| 7
| 7
| 7
|
|
| 75.6
| 75.6
| 0.5 |
2004-Aug-17 Tue
| ###
| ###
| 7
| 7
| 3,151
| 11,028
| ###
| ###
| 0.5 |
2004-Aug-16 Mon
| ###
| ###
| 7
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2004-Aug-13 Fri
| 7
| 7
| 7
| 7
|
|
| 73.2
| 73.2
| 0.5 |
2004-Aug-12 Thu
| ###
| ###
| 7
| 7
| 3,175
| ###
| ###
| ###
| 0.5 |
2004-Aug-11 Wed
| ###
| ###
| 7
| 7
| 11,621
| 40,673
| ###
| ###
| 0.5 |
2004-Aug-10 Tue
| ###
| ###
| 7
| ###
| 11,346
| ###
| ###
| ###
| 0.0 |
2004-Aug-09 Mon
| 7
| ###
| 7
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2004-Aug-06 Fri
| 7
| 7
| 7
| 7
|
|
| ###
| ###
| 0.5 |
2004-Aug-05 Thu
| ###
| ###
| ###
| ###
| 11,075
| 0
| ###
| ###
| 0.0 |
2004-Aug-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-03 Tue
| ###
| ###
| ###
| ###
| 19,987
| 0
| 31.5
| 31.5
| 0.0 |
2004-Aug-02 Mon
| ###
| ###
| 7
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2004-Jul-30 Fri
| 7
| ###
| 7
| 7
| 23,140
| ###
| 63.0
| 63.0
| 0.5 |
2004-Jul-29 Thu
| ###
| ###
| 7
| 7
| 15,921
| 55,723
| ###
| ###
| 0.5 |
2004-Jul-28 Wed
| 6.71
| ###
| 6.71
| ###
|
|
| 95.6
| 95.6
| 0.0 |
2004-Jul-27 Tue
| ###
| 6.7
| ###
| 6.7
| 15,453
| ###
| 79.0
| 79.0
| 0.5 |
2004-Jul-26 Mon
| ###
| ###
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2004-Jul-23 Fri
| 6.59
| ###
| 6.52
| ###
| 5,371
| ###
| ###
| ###
| 0.0 |
2004-Jul-22 Thu
| 6.51
| 6.58
| 6.51
| 6.52
|
|
| ###
| ###
| 0.5 |
2004-Jul-21 Wed
| 6.58
| ###
| 6.5
| 6.5
| 11,120
| 36,140
| ###
| ###
| 0.5 |
2004-Jul-20 Tue
| 6.51
| 6.54
| 6.51
| 6.54
| 3,743
| 24,423
| 79.9
| 79.9
| 0.5 |
2004-Jul-19 Mon
| 6.46
| 6.55
| 6.46
| 6.51
| 11,488
| 74,729
| 75.6
| 75.6
| ### |
2004-Jul-16 Fri
| 6.49
| 6.49
| 6.44
| 6.44
|
|
| 22.8
| 22.8
| 0.5 |
2004-Jul-15 Thu
| 6.45
| 6.5
| 6.41
| 6.41
|
|
| 27.1
| 27.1
| 0.5 |
2004-Jul-14 Wed
| 6.48
| 6.49
| 6.45
| 6.45
|
|
| 34.8
| 34.8
| ### |
2004-Jul-13 Tue
| ###
| 6.45
| ###
| 6.45
|
|
| ###
| ###
| ### |
2004-Jul-12 Mon
| ###
| 6.44
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2004-Jul-09 Fri
| 6.4
| 6.4
| ###
| ###
| 11,979
| ###
| 17.6
| 17.6
| 0.0 |
2004-Jul-08 Thu
| 6.49
| 6.5
| ###
| ###
| 13,181
| ###
| ###
| ###
| 0.0 |
2004-Jul-07 Wed
| 6.45
| 6.49
| 6.4
| 6.49
|
|
| ###
| ###
| ### |
2004-Jul-06 Tue
| 6.45
| 6.5
| 6.43
| 6.5
| 8,270
| ###
| ###
| ###
| 0.5 |
2004-Jul-05 Mon
| 6.4
| 6.44
| 6.4
| 6.44
|
|
| ###
| ###
| 0.5 |
2004-Jul-02 Fri
| 6.41
| 6.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-01 Thu
| 6.47
| 6.47
| 6.41
| 6.45
|
|
| 26.8
| 26.8
| ### |
2004-Jun-30 Wed
| 6.5
| ###
| 6.49
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-29 Tue
| 6.44
| 6.49
| 6.44
| 6.49
|
|
| ###
| ###
| ### |
2004-Jun-28 Mon
| 6.4
| 6.44
| 6.4
| 6.44
| 5,025
| ###
| 78.8
| 78.8
| 0.5 |
2004-Jun-25 Fri
| ###
| 6.4
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2004-Jun-24 Thu
| ###
| 6.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-23 Wed
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2004-Jun-22 Tue
| 6.4
| 6.4
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2004-Jun-21 Mon
| 6.4
| 6.4
| 6.4
| 6.4
|
|
| ###
| ###
| 0.5 |
2004-Jun-18 Fri
| 6.4
| 6.4
| 6.4
| 6.4
|
|
| 71.7
| 71.7
| 0.5 |
2004-Jun-17 Thu
| 6.4
| 6.4
| 6.4
| 6.4
|
|
| 67.5
| 67.5
| 0.5 |
2004-Jun-16 Wed
| 6.4
| 6.49
| ###
| ###
| 149,658
| 485,640
| 24.3
| 24.3
| 0.0 |
2004-Jun-15 Tue
| 6.49
| 6.49
| ###
| ###
| 17,543
| 56,927
| ###
| ###
| 0.0 |
2004-Jun-14 Mon
| 6.4
| 6.4
| 6.4
| 6.4
| 5,885
| ###
| 71.8
| 71.8
| 0.5 |
2004-Jun-11 Fri
| 6.4
| 6.4
| 6.4
| 6.4
| 5,885
| ###
| 71.9
| 71.9
| 0.5 |
2004-Jun-10 Thu
| 6.28
| 6.4
| 6.27
| 6.4
| 11,021
| ###
| 86.6
| 86.6
| 0.5 |
2004-Jun-09 Wed
| 6.25
| 6.28
| 6.25
| 6.27
| 4,253
| 26,645
| 77.1
| 77.1
| 0.4 |
2004-Jun-08 Tue
| 6.4
| 6.4
| ###
| ###
| 2,540
| 8,128
| 21.2
| 21.2
| 0.0 |
2004-Jun-07 Mon
| ###
| 6.4
| ###
| 6.4
| 25,158
| ###
| ###
| ###
| 0.5 |
2004-Jun-04 Fri
| 6.2
| ###
| 6.2
| ###
| 6,458
| ###
| ###
| ###
| 0.0 |
2004-Jun-03 Thu
| 6.55
| ###
| 6.5
| 6.5
|
|
| 26.4
| 26.4
| 0.5 |
2004-Jun-02 Wed
| ###
| ###
| 6.5
| 6.5
| 4,825
| 15,681
| ###
| ###
| 0.5 |
2004-Jun-01 Tue
| 6.52
| ###
| 6.52
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2004-May-31 Mon
| 6.45
| 6.45
| 6.45
| 6.45
|
|
| ###
| ###
| ### |
2004-May-28 Fri
| ###
| 6.45
| ###
| 6.45
| 5,870
| ###
| ###
| ###
| ### |
2004-May-27 Thu
| 6.25
| ###
| 6.25
| 6.26
|
|
| ###
| ###
| 0.4 |
2004-May-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-25 Tue
| ###
| ###
| ###
| ###
| 3,120
| 0
| ###
| ###
| 0.0 |
2004-May-24 Mon
| ###
| 6.23
| ###
| 6.23
| 7,758
| ###
| 81.3
| 81.3
| 0.4 |
2004-May-21 Fri
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2004-May-20 Thu
| ###
| ###
| ###
| ###
| 3,487
| 0
| ###
| ###
| 0.0 |
2004-May-19 Wed
| ###
| ###
| ###
| ###
| 1,150
| 0
| ###
| ###
| 0.0 |
2004-May-18 Tue
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2004-May-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-13 Thu
| ###
| 6.2
| 6
| ###
| 7,873
| 48,025
| 34.7
| 34.7
| 0.0 |
2004-May-12 Wed
| 6.25
| 6.25
| ###
| ###
|
|
| 12.2
| 12.2
| 0.0 |
2004-May-11 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-May-10 Mon
| 6.29
| ###
| 6.23
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-07 Fri
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2004-May-06 Thu
| 6.4
| 6.45
| 6.4
| 6.45
| 10,624
| 68,259
| 81.0
| 81.0
| ### |
2004-May-05 Wed
| 6.45
| 6.45
| 6.4
| 6.4
| 2,120
| 13,621
| ###
| ###
| 0.5 |
2004-May-04 Tue
| 6.46
| 6.5
| 6.46
| 6.5
|
|
| 78.8
| 78.8
| 0.5 |
2004-May-03 Mon
| ###
| ###
| 6.46
| 6.46
| 2,871
| 9,273
| 19.9
| 19.9
| ### |
2004-Apr-30 Fri
| 6.47
| ###
| 6.47
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2004-Apr-29 Thu
| 6.52
| 6.52
| 6.51
| 6.52
|
|
| 79.6
| 79.6
| 0.5 |
2004-Apr-28 Wed
| 6.55
| 6.55
| 6.52
| 6.52
| 15,950
| ###
| 32.8
| 32.8
| 0.5 |
2004-Apr-27 Tue
| 6.52
| 6.52
| 6.52
| 6.52
|
|
| 74.4
| 74.4
| 0.5 |
2004-Apr-26 Mon
| 6.48
| 6.54
| 6.48
| 6.5
|
|
| ###
| ###
| 0.5 |
2004-Apr-23 Fri
| 6.25
| 6.45
| 6.25
| 6.45
| 26,522
| ###
| 88.9
| 88.9
| ### |
2004-Apr-22 Thu
| 6.28
| 6.29
| 6.21
| 6.25
|
|
| ###
| ###
| ### |
2004-Apr-21 Wed
| 6.22
| 6.26
| 6.2
| 6.26
|
|
| 79.7
| 79.7
| 0.4 |
2004-Apr-20 Tue
| 6.28
| 6.4
| 6.22
| 6.22
| 9,857
| ###
| 24.2
| 24.2
| 0.4 |
2004-Apr-19 Mon
| ###
| 6.28
| ###
| 6.28
| 17,545
| ###
| 86.9
| 86.9
| 0.4 |
2004-Apr-16 Fri
| 6.2
| 6.2
| ###
| ###
| 16,485
| ###
| ###
| ###
| 0.0 |
2004-Apr-15 Thu
| ###
| 6.2
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2004-Apr-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-08 Thu
| ###
| ###
| ###
| ###
| 3,580
| 0
| 27.9
| 27.9
| 0.0 |
2004-Apr-07 Wed
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2004-Apr-06 Tue
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2004-Apr-05 Mon
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2004-Apr-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-01 Thu
| ###
| ###
| ###
| ###
| 10,754
| 0
| ###
| ###
| 0.0 |
2004-Mar-31 Wed
| ###
| ###
| ###
| ###
| 5,547
| 0
| 30.7
| 30.7
| 0.0 |
2004-Mar-30 Tue
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2004-Mar-29 Mon
| ###
| 6.2
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2004-Mar-25 Thu
| ###
| ###
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2004-Mar-24 Wed
| ###
| ###
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2004-Mar-23 Tue
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2004-Mar-22 Mon
| ###
| ###
| ###
| ###
| 7,653
| 0
| 75.5
| 75.5
| 0.0 |
2004-Mar-19 Fri
| 6.2
| 6.2
| 6.2
| 6.2
|
|
| 68.6
| 68.6
| 0.4 |
2004-Mar-18 Thu
| ###
| 6.2
| ###
| 6.2
|
|
| 81.6
| 81.6
| 0.4 |
2004-Mar-17 Wed
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2004-Mar-16 Tue
| ###
| ###
| ###
| ###
| 21,283
| 0
| 75.9
| 75.9
| 0.0 |
2004-Mar-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-12 Fri
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2004-Mar-11 Thu
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2004-Mar-10 Wed
| ###
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2004-Mar-09 Tue
| ###
| ###
| ###
| ###
| 1,221
| 0
| ###
| ###
| 0.0 |
2004-Mar-08 Mon
| ###
| ###
| ###
| ###
| 5,553
| 0
| 28.6
| 28.6
| 0.0 |
2004-Mar-05 Fri
| ###
| ###
| ###
| ###
| 6,959
| 0
| ###
| ###
| 0.0 |
2004-Mar-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-03 Wed
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2004-Mar-02 Tue
| ###
| ###
| ###
| ###
| 4,527
| 0
| ###
| ###
| 0.0 |
2004-Mar-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-27 Fri
| ###
| ###
| ###
| ###
| 17,470
| 0
| 30.8
| 30.8
| 0.0 |
2004-Feb-26 Thu
| ###
| ###
| ###
| ###
| 13,754
| 0
| 73.5
| 73.5
| 0.0 |
2004-Feb-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-23 Mon
| ###
| ###
| 6
| 6
| 12,858
| 38,574
| ###
| ###
| 0.4 |
2004-Feb-20 Fri
| ###
| ###
| ###
| ###
| 23,686
| 0
| ###
| ###
| 0.0 |
2004-Feb-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-17 Tue
| ###
| ###
| ###
| ###
| 5,646
| 0
| 24.7
| 24.7
| 0.0 |
2004-Feb-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-12 Thu
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2004-Feb-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-10 Tue
| ###
| ###
| ###
| ###
| 10,644
| 0
| ###
| ###
| 0.0 |
2004-Feb-09 Mon
| ###
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2004-Feb-06 Fri
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2004-Feb-04 Wed
| ###
| ###
| ###
| ###
| 17,888
| 0
| 73.1
| 73.1
| 0.0 |
2004-Feb-03 Tue
| ###
| 6.2
| ###
| 6.2
| 11,245
| 34,859
| 80.6
| 80.6
| 0.4 |
2004-Feb-02 Mon
| ###
| ###
| ###
| ###
| 16,029
| 0
| 33.4
| 33.4
| 0.0 |
2004-Jan-30 Fri
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2004-Jan-29 Thu
| 6.2
| 6.2
| 6.2
| 6.2
| 1,920
| ###
| 71.9
| 71.9
| 0.4 |
2004-Jan-28 Wed
| ###
| ###
| ###
| ###
| 5,120
| 0
| ###
| ###
| 0.0 |
2004-Jan-27 Tue
| ###
| ###
| ###
| ###
|
|
| 40.6
| 40.6
| 0.0 |
2004-Jan-23 Fri
| ###
| 6.2
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2004-Jan-22 Thu
| ###
| ###
| ###
| ###
| 2,177
| 0
| 72.0
| 72.0
| 0.0 |
2004-Jan-21 Wed
| ###
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2004-Jan-20 Tue
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2004-Jan-19 Mon
| ###
| ###
| ###
| ###
| 17,150
| 0
| 73.6
| 73.6
| 0.0 |
2004-Jan-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-15 Thu
| ###
| ###
| ###
| ###
| 1,150
| 0
| 68.6
| 68.6
| 0.0 |
2004-Jan-14 Wed
| ###
| ###
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2004-Jan-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-12 Mon
| ###
| 6.2
| ###
| 6.2
| 11,775
| ###
| ###
| ###
| 0.4 |
2004-Jan-09 Fri
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2004-Jan-08 Thu
| 6.2
| 6.2
| ###
| 6.2
| 4,358
| ###
| ###
| ###
| 0.4 |
2004-Jan-07 Wed
| ###
| ###
| ###
| ###
| 7,324
| 0
| 73.8
| 73.8
| 0.0 |
2004-Jan-06 Tue
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2004-Jan-05 Mon
| ###
| ###
| ###
| ###
| 12,244
| 0
| ###
| ###
| 0.0 |
2003-Dec-31 Wed
| ###
| ###
| ###
| ###
| 86
| 0
| ###
| ###
| 0.0 |
2003-Dec-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-23 Tue
| ###
| ###
| ###
| ###
| 6,821
| 0
| ###
| ###
| 0.0 |
2003-Dec-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-18 Thu
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2003-Dec-17 Wed
| ###
| ###
| ###
| ###
| 6,684
| 0
| 72.7
| 72.7
| 0.0 |
2003-Dec-16 Tue
| ###
| ###
| 6
| ###
| 7,750
| 23,250
| ###
| ###
| 0.0 |
2003-Dec-15 Mon
| 6
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-12 Fri
| 6
| ###
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2003-Dec-11 Thu
| ###
| ###
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2003-Dec-10 Wed
| 6
| ###
| 6
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2003-Dec-09 Tue
| ###
| ###
| 6
| 6
| 75,170
| ###
| ###
| ###
| 0.4 |
2003-Dec-08 Mon
| 6
| ###
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2003-Dec-05 Fri
| ###
| ###
| 6
| 6
|
|
| 26.8
| 26.8
| 0.4 |
2003-Dec-04 Thu
| 6
| ###
| 6
| 6
|
|
| 71.5
| 71.5
| 0.4 |
2003-Dec-03 Wed
| ###
| ###
| 6
| 6
| 9,770
| ###
| 31.1
| 31.1
| 0.4 |
2003-Dec-02 Tue
| ###
| ###
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2003-Dec-01 Mon
| ###
| ###
| ###
| 6
|
|
| 33.3
| 33.3
| 0.4 |
2003-Nov-28 Fri
| ###
| ###
| 5.85
| ###
| 14,041
| ###
| ###
| ###
| 0.0 |
2003-Nov-27 Thu
| ###
| ###
| 6.25
| 6.25
|
|
| ###
| ###
| ### |
2003-Nov-26 Wed
| ###
| ###
| 6.25
| 6.25
|
|
| 24.8
| 24.8
| ### |
2003-Nov-25 Tue
| 6.29
| ###
| 6.25
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2003-Nov-24 Mon
| ###
| ###
| 6.24
| ###
| 18,174
| ###
| 76.1
| 76.1
| 0.0 |
2003-Nov-21 Fri
| ###
| 6.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-20 Thu
| ###
| ###
| ###
| ###
| 10,071
| 0
| ###
| ###
| 0.0 |
2003-Nov-19 Wed
| ###
| ###
| 6.25
| ###
| 33,250
| ###
| ###
| ###
| 0.0 |
2003-Nov-18 Tue
| 6.25
| 6.4
| 6.22
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2003-Nov-17 Mon
| ###
| 6.25
| ###
| 6.25
| 64,149
| ###
| ###
| ###
| ### |
2003-Nov-14 Fri
| ###
| ###
| ###
| ###
| 6,923
| 0
| 75.1
| 75.1
| 0.0 |
2003-Nov-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-12 Wed
| ###
| ###
| ###
| ###
| 6,447
| 0
| 37.2
| 37.2
| 0.0 |
2003-Nov-11 Tue
| ###
| ###
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2003-Nov-10 Mon
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2003-Nov-07 Fri
| ###
| ###
| ###
| ###
| 13,520
| 0
| ###
| ###
| 0.0 |
2003-Nov-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-05 Wed
| ###
| ###
| ###
| ###
| 7,272
| 0
| 91.3
| 91.3
| 0.0 |
2003-Nov-04 Tue
| ###
| ###
| 6
| ###
| 17,759
| 53,277
| 18.8
| 18.8
| 0.0 |
2003-Nov-03 Mon
| ###
| ###
| ###
| ###
| 35,125
| 0
| ###
| ###
| 0.0 |
2003-Oct-31 Fri
| 6.2
| 6.2
| ###
| 6.2
|
|
| 70.3
| 70.3
| 0.4 |
2003-Oct-30 Thu
| ###
| 6.2
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2003-Oct-29 Wed
| ###
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2003-Oct-28 Tue
| ###
| ###
| ###
| ###
| 11,657
| 0
| 76.8
| 76.8
| 0.0 |
2003-Oct-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-24 Fri
| ###
| ###
| ###
| ###
| 212,652
| 0
| 74.6
| 74.6
| 0.0 |
2003-Oct-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-22 Wed
| ###
| 6.2
| ###
| ###
| 46,459
| 144,022
| ###
| ###
| 0.0 |
2003-Oct-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-20 Mon
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2003-Oct-17 Fri
| ###
| ###
| 6
| 6
| 1,440
| 4,320
| 30.6
| 30.6
| 0.4 |
2003-Oct-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-15 Wed
| ###
| ###
| 6
| 6
|
|
| 26.6
| 26.6
| 0.4 |
2003-Oct-14 Tue
| ###
| 6
| ###
| 6
| 23,185
| 69,555
| 80.4
| 80.4
| 0.4 |
2003-Oct-13 Mon
| 5.81
| 5.89
| 5.81
| 5.89
|
|
| 76.8
| 76.8
| ### |
2003-Oct-10 Fri
| 5.8
| 5.8
| 5.79
| 5.8
|
|
| 65.1
| 65.1
| 0.4 |
2003-Oct-09 Thu
| 5.75
| 5.85
| 5.75
| 5.8
|
|
| ###
| ###
| 0.4 |
2003-Oct-08 Wed
| 5.7
| 5.75
| 5.7
| 5.75
| 99,247
| 568,189
| ###
| ###
| ### |
2003-Oct-07 Tue
| 5.7
| 5.75
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2003-Oct-06 Mon
| 5.7
| 5.7
| 5.7
| 5.7
| 14,150
| 80,655
| 69.9
| 69.9
| 0.4 |
2003-Oct-03 Fri
| 5.74
| 5.75
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2003-Oct-02 Thu
| 5.75
| 5.75
| 5.74
| 5.74
| 14,457
| 83,055
| ###
| ###
| 0.4 |
2003-Oct-01 Wed
| 5.75
| 5.8
| 5.75
| 5.75
|
|
| 71.0
| 71.0
| ### |
2003-Sep-30 Tue
| 5.72
| 5.8
| 5.72
| 5.73
| 13,080
| 75,340
| ###
| ###
| ### |
2003-Sep-29 Mon
| 5.73
| 5.73
| 5.7
| 5.73
| 3,751
| ###
| 70.9
| 70.9
| ### |
2003-Sep-26 Fri
| 5.71
| 5.75
| 5.71
| 5.74
|
|
| 71.5
| 71.5
| 0.4 |
2003-Sep-25 Thu
| 5.75
| 5.75
| ###
| 5.71
| 32,348
| ###
| 33.9
| 33.9
| 0.4 |
2003-Sep-24 Wed
| 5.8
| 5.8
| 5.75
| 5.75
| 21,842
| ###
| 24.4
| 24.4
| ### |
2003-Sep-23 Tue
| 5.8
| 5.8
| 5.75
| 5.75
| 357,382
| 2,063,881
| ###
| ###
| ### |
2003-Sep-22 Mon
| 5.7
| 5.8
| 5.7
| 5.77
|
|
| 80.5
| 80.5
| 0.4 |
2003-Sep-19 Fri
| 5.72
| 5.72
| ###
| ###
| 13,951
| ###
| 29.2
| 29.2
| 0.0 |
2003-Sep-18 Thu
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2003-Sep-17 Wed
| ###
| ###
| 5.57
| ###
| 11,458
| ###
| ###
| ###
| 0.0 |
2003-Sep-16 Tue
| 5.56
| ###
| 5.52
| ###
| 28,549
| ###
| ###
| ###
| 0.0 |
2003-Sep-15 Mon
| 5.43
| 5.51
| ###
| 5.51
| 22,626
| ###
| ###
| ###
| ### |
2003-Sep-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-11 Thu
| 5.28
| ###
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-10 Wed
| 5.42
| 5.42
| 5.28
| 5.28
|
|
| 17.2
| 17.2
| 0.4 |
2003-Sep-09 Tue
| 5.42
| 5.42
| 5.42
| 5.42
|
|
| ###
| ###
| 0.4 |
2003-Sep-08 Mon
| ###
| 5.43
| ###
| 5.42
| 9,251
| ###
| 69.5
| 69.5
| 0.4 |
2003-Sep-05 Fri
| 5.4
| 5.4
| 5.4
| 5.4
|
|
| ###
| ###
| 0.4 |
2003-Sep-04 Thu
| ###
| 5.4
| ###
| 5.4
| 23,676
| 63,925
| ###
| ###
| 0.4 |
2003-Sep-03 Wed
| 5.4
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-02 Tue
| 5.4
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-01 Mon
| ###
| 5.4
| ###
| 5.4
| 232,280
| 627,156
| ###
| ###
| 0.4 |
2003-Aug-29 Fri
| ###
| ###
| ###
| ###
| 8,625
| 0
| 68.6
| 68.6
| 0.0 |
2003-Aug-28 Thu
| 5.4
| 5.4
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2003-Aug-27 Wed
| 5.4
| 5.4
| 5.4
| 5.4
| 117,272
| ###
| ###
| ###
| 0.4 |
2003-Aug-26 Tue
| ###
| 5.4
| ###
| 5.4
| 6,529
| 17,628
| 74.2
| 74.2
| 0.4 |
2003-Aug-25 Mon
| ###
| 5.4
| ###
| 5.4
| 14,628
| ###
| 72.4
| 72.4
| 0.4 |
2003-Aug-22 Fri
| 5.4
| 5.4
| ###
| 5.4
| 39,028
| 105,375
| 69.1
| 69.1
| 0.4 |
2003-Aug-21 Thu
| 5.41
| 5.41
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2003-Aug-20 Wed
| 5.4
| 5.45
| ###
| 5.45
|
|
| 78.6
| 78.6
| ### |
2003-Aug-19 Tue
| 5.29
| 5.4
| 5.29
| 5.4
| 19,325
| ###
| ###
| ###
| 0.4 |
2003-Aug-18 Mon
| ###
| ###
| 5.29
| 5.29
| 1,320,843
| 3,493,629
| ###
| ###
| 0.4 |
2003-Aug-15 Fri
| 5.29
| ###
| 5.25
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2003-Aug-14 Thu
| ###
| ###
| 5.25
| 5.25
| 143,485
| 376,648
| ###
| ###
| 0.4 |
2003-Aug-13 Wed
| 5.25
| ###
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-12 Tue
| ###
| ###
| 5.26
| 5.28
|
|
| 28.1
| 28.1
| 0.4 |
2003-Aug-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-08 Fri
| ###
| ###
| ###
| ###
| 25,571
| 0
| ###
| ###
| 0.0 |
2003-Aug-07 Thu
| ###
| ###
| ###
| ###
| 15,650
| 0
| 31.6
| 31.6
| 0.0 |
2003-Aug-06 Wed
| 5.44
| 5.45
| 5.4
| 5.4
|
|
| ###
| ###
| 0.4 |
2003-Aug-05 Tue
| 5.48
| 5.48
| 5.45
| 5.46
| 76,152
| 416,170
| ###
| ###
| ### |
2003-Aug-04 Mon
| 5.45
| 5.48
| 5.42
| 5.48
|
|
| 70.6
| 70.6
| ### |
2003-Aug-01 Fri
| 5.4
| 5.47
| ###
| 5.47
|
|
| ###
| ###
| ### |
2003-Jul-31 Thu
| ###
| 5.4
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2003-Jul-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-29 Tue
| ###
| 5.24
| ###
| 5.2
| 276,051
| 723,253
| ###
| ###
| ### |
2003-Jul-28 Mon
| ###
| ###
| ###
| ###
| 61,470
| 0
| 68.1
| 68.1
| 0.0 |
2003-Jul-25 Fri
| ###
| ###
| ###
| ###
| 41,258
| 0
| ###
| ###
| 0.0 |
2003-Jul-24 Thu
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2003-Jul-23 Wed
| ###
| ###
| ###
| ###
| 30,550
| 0
| ###
| ###
| 0.0 |
2003-Jul-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-21 Mon
| ###
| ###
| ###
| ###
| 16,374
| 0
| 76.2
| 76.2
| 0.0 |
2003-Jul-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-17 Thu
| ###
| ###
| ###
| ###
| 19,775
| 0
| ###
| ###
| 0.0 |
2003-Jul-16 Wed
| ###
| ###
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2003-Jul-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-14 Mon
| ###
| ###
| ###
| ###
| 55,229
| 0
| 68.2
| 68.2
| 0.0 |
2003-Jul-11 Fri
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2003-Jul-10 Thu
| ###
| ###
| ###
| ###
| 37,850
| 0
| 68.8
| 68.8
| 0.0 |
2003-Jul-09 Wed
| 5
| ###
| 5
| ###
| 23,350
| 58,375
| 75.8
| 75.8
| 0.0 |
2003-Jul-08 Tue
| 4.85
| ###
| 4.85
| 5
| 36,721
| 89,048
| 91.2
| 91.2
| 0.4 |
2003-Jul-07 Mon
| 4.82
| 4.85
| 4.8
| 4.83
|
|
| 75.1
| 75.1
| 0.3 |
2003-Jul-04 Fri
| 4.8
| 4.81
| 4.8
| 4.81
|
|
| ###
| ###
| ### |
2003-Jul-03 Thu
| 4.77
| 4.81
| 4.77
| 4.79
|
|
| ###
| ###
| 0.3 |
2003-Jul-02 Wed
| 4.77
| 4.77
| 4.77
| 4.77
|
|
| ###
| ###
| ### |
2003-Jul-01 Tue
| 4.77
| 4.78
| 4.77
| 4.77
| 51,028
| 243,658
| 68.9
| 68.9
| ### |
2003-Jun-30 Mon
| 4.71
| 4.75
| 4.71
| 4.75
| 23,522
| 111,259
| ###
| ###
| ### |
2003-Jun-27 Fri
| 4.7
| 4.74
| 4.7
| 4.72
|
|
| 70.1
| 70.1
| 0.3 |
2003-Jun-26 Thu
| 4.7
| 4.7
| ###
| ###
| 11,270
| 26,484
| ###
| ###
| 0.0 |
2003-Jun-25 Wed
| 4.73
| 4.76
| 4.7
| 4.7
|
|
| 30.2
| 30.2
| 0.3 |
2003-Jun-24 Tue
| 4.77
| 4.77
| 4.75
| 4.75
| 22,220
| ###
| 33.5
| 33.5
| ### |
2003-Jun-23 Mon
| 4.75
| 4.77
| 4.75
| 4.77
|
|
| 75.4
| 75.4
| ### |
2003-Jun-20 Fri
| 4.76
| 4.77
| 4.75
| 4.75
| 15,170
| ###
| 29.5
| 29.5
| ### |
2003-Jun-19 Thu
| 4.79
| 4.79
| 4.77
| 4.77
| 34,450
| 164,670
| 24.6
| 24.6
| ### |
2003-Jun-18 Wed
| 4.79
| 4.79
| 4.75
| 4.78
|
|
| ###
| ###
| ### |
2003-Jun-17 Tue
| 4.79
| 4.79
| 4.78
| 4.79
| 44,184
| 211,420
| 73.2
| 73.2
| 0.3 |
2003-Jun-16 Mon
| 4.78
| 4.8
| 4.77
| 4.78
| 35,250
| 168,671
| 64.8
| 64.8
| ### |
2003-Jun-13 Fri
| 4.78
| 4.79
| 4.77
| 4.78
| 15,475
| 73,970
| ###
| ###
| ### |
2003-Jun-12 Thu
| 4.77
| 4.8
| 4.77
| 4.79
|
|
| ###
| ###
| 0.3 |
2003-Jun-11 Wed
| 4.8
| 4.8
| 4.77
| 4.79
|
|
| ###
| ###
| 0.3 |
2003-Jun-10 Tue
| 4.79
| 4.8
| 4.77
| 4.79
|
|
| ###
| ###
| 0.3 |
2003-Jun-06 Fri
| 4.8
| 4.8
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2003-Jun-05 Thu
| 4.8
| 4.8
| 4.76
| 4.8
| 22,250
| 106,354
| ###
| ###
| 0.3 |
2003-Jun-04 Wed
| 4.77
| 4.79
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
2003-Jun-03 Tue
| ###
| 5
| ###
| ###
| 107,655
| ###
| ###
| ###
| 0.0 |
2003-Jun-02 Mon
| ###
| ###
| ###
| ###
| 77,950
| 0
| ###
| ###
| 0.0 |
2003-May-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-28 Wed
| ###
| 5
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2003-May-27 Tue
| 4.76
| 4.88
| 4.71
| 4.88
| 41,884
| ###
| 88.9
| 88.9
| 0.3 |
2003-May-26 Mon
| 4.78
| 4.8
| 4.75
| 4.75
| 21,024
| 100,389
| 26.3
| 26.3
| ### |
2003-May-23 Fri
| 4.75
| 4.82
| 4.75
| 4.75
|
|
| ###
| ###
| ### |
2003-May-22 Thu
| 4.85
| 4.85
| 4.75
| 4.75
|
|
| 15.5
| 15.5
| ### |
2003-May-21 Wed
| 4.83
| 4.83
| 4.8
| 4.8
| 9,159
| ###
| 25.8
| 25.8
| 0.3 |
2003-May-20 Tue
| 4.78
| 4.83
| 4.78
| 4.83
|
|
| ###
| ###
| 0.3 |
2003-May-19 Mon
| 4.78
| 4.78
| 4.77
| 4.77
|
|
| 29.8
| 29.8
| ### |
2003-May-16 Fri
| 4.8
| 4.8
| 4.77
| 4.78
| 6,173
| ###
| ###
| ###
| ### |
2003-May-15 Thu
| 4.83
| 4.83
| 4.8
| 4.8
| 1,592,579
| ###
| ###
| ###
| 0.3 |
2003-May-14 Wed
| 4.8
| ###
| 4.8
| 4.83
|
|
| ###
| ###
| 0.3 |
2003-May-13 Tue
| ###
| 4.73
| ###
| 4.73
| 6,172
| ###
| 82.8
| 82.8
| 0.3 |
2003-May-12 Mon
| 4.7
| 4.73
| ###
| ###
| 4,721
| ###
| 25.5
| 25.5
| 0.0 |
2003-May-09 Fri
| ###
| ###
| 4.8
| 4.8
|
|
| 12.6
| 12.6
| 0.3 |
2003-May-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-07 Wed
| ###
| 5
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2003-May-06 Tue
| 5
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2003-May-05 Mon
| 4.85
| ###
| 4.85
| 5
|
|
| ###
| ###
| 0.4 |
2003-May-02 Fri
| 4.8
| 4.85
| 4.8
| 4.85
|
|
| ###
| ###
| ### |
2003-May-01 Thu
| 4.7
| 4.8
| ###
| 4.8
| 9,284
| 22,281
| 84.4
| 84.4
| 0.3 |
2003-Apr-30 Wed
| ###
| 4.7
| ###
| ###
| 20,341
| ###
| 79.8
| 79.8
| 0.0 |
2003-Apr-29 Tue
| 4.57
| ###
| 4.57
| ###
| 11,147
| 25,470
| ###
| ###
| 0.0 |
2003-Apr-28 Mon
| 4.48
| 4.87
| 4.48
| 4.55
|
|
| 85.0
| 85.0
| 0.3 |
2003-Apr-24 Thu
| 4.45
| 4.53
| 4.45
| 4.53
| 18,659
| 83,778
| ###
| ###
| ### |
2003-Apr-23 Wed
| 4.46
| 4.46
| 4.43
| 4.45
|
|
| ###
| ###
| 0.3 |
2003-Apr-22 Tue
| 4.49
| 4.53
| 4.46
| 4.46
|
|
| ###
| ###
| 0.3 |
2003-Apr-17 Thu
| 4.4
| 4.4
| 4.4
| 4.4
| 0
|
|
|
| 0.3 |
2003-Apr-16 Wed
| ###
| 4.45
| ###
| 4.4
| 14,658
| ###
| 76.6
| 76.6
| 0.3 |
2003-Apr-15 Tue
| ###
| ###
| ###
| ###
| 22,528
| 0
| 75.1
| 75.1
| 0.0 |
2003-Apr-14 Mon
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2003-Apr-11 Fri
| ###
| ###
| ###
| ###
| 16,825
| 0
| 72.8
| 72.8
| 0.0 |
2003-Apr-10 Thu
| ###
| ###
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2003-Apr-09 Wed
| ###
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2003-Apr-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-07 Mon
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2003-Apr-04 Fri
| ###
| ###
| ###
| ###
| 8,940
| 0
| ###
| ###
| 0.0 |
2003-Apr-03 Thu
| ###
| ###
| ###
| ###
| 12,975
| 0
| 72.4
| 72.4
| 0.0 |
2003-Apr-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-31 Mon
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2003-Mar-28 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Mar-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-26 Wed
| ###
| ###
| ###
| ###
| 12,682
| 0
| 22.2
| 22.2
| 0.0 |
2003-Mar-25 Tue
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2003-Mar-24 Mon
| 4.28
| ###
| 4.28
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2003-Mar-21 Fri
| ###
| ###
| 4.26
| 4.26
| 13,220
| 28,158
| ###
| ###
| 0.3 |
2003-Mar-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-19 Wed
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2003-Mar-18 Tue
| ###
| ###
| ###
| ###
|
|
| 62.8
| 62.8
| 0.0 |
2003-Mar-17 Mon
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2003-Mar-14 Fri
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2003-Mar-13 Thu
| 4.28
| 4.28
| 4.2
| 4.23
|
|
| ###
| ###
| 0.3 |
2003-Mar-12 Wed
| ###
| ###
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2003-Mar-11 Tue
| ###
| ###
| ###
| ###
| 7,981
| 0
| ###
| ###
| 0.0 |
2003-Mar-10 Mon
| ###
| ###
| ###
| ###
| 2,250
| 0
| ###
| ###
| 0.0 |
2003-Mar-07 Fri
| 4.4
| 4.45
| 4.4
| 4.45
|
|
| ###
| ###
| 0.3 |
2003-Mar-06 Thu
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| 78.6
| 78.6
| 0.3 |
2003-Mar-05 Wed
| 4.45
| 4.45
| 4.42
| 4.42
|
|
| ###
| ###
| 0.3 |
2003-Mar-04 Tue
| 4.48
| 4.48
| 4.45
| 4.45
| 5,487
| ###
| 27.9
| 27.9
| 0.3 |
2003-Mar-03 Mon
| 4.45
| 4.5
| 4.45
| 4.48
| 28,629
| ###
| 78.7
| 78.7
| ### |
2003-Feb-28 Fri
| ###
| 4.4
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2003-Feb-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-26 Wed
| ###
| ###
| ###
| ###
| 2,656
| 0
| 71.9
| 71.9
| 0.0 |
2003-Feb-25 Tue
| ###
| ###
| ###
| ###
|
|
| 41.5
| 41.5
| 0.0 |
2003-Feb-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-21 Fri
| 4.25
| 4.25
| 4.25
| 4.25
| 0
|
|
|
| ### |
2003-Feb-20 Thu
| 4.28
| ###
| 4.25
| 4.25
| 17,056
| 36,244
| 34.7
| 34.7
| ### |
2003-Feb-19 Wed
| ###
| ###
| 4.27
| 4.28
| 2,020
| ###
| ###
| ###
| 0.3 |
2003-Feb-18 Tue
| ###
| ###
| 4.25
| ###
| 12,950
| ###
| 72.8
| 72.8
| 0.0 |
2003-Feb-17 Mon
| ###
| ###
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2003-Feb-14 Fri
| ###
| 4.4
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2003-Feb-13 Thu
| 4.4
| 4.4
| 4.4
| 4.4
| 0
|
|
|
| 0.3 |
2003-Feb-12 Wed
| ###
| 4.4
| ###
| 4.4
|
|
| 88.8
| 88.8
| 0.3 |
2003-Feb-11 Tue
| ###
| ###
| ###
| ###
| 5,883
| 0
| 30.7
| 30.7
| 0.0 |
2003-Feb-10 Mon
| 4.4
| 4.4
| ###
| ###
| 2,855
| 6,281
| 26.2
| 26.2
| 0.0 |
2003-Feb-07 Fri
| 4.46
| 4.46
| 4.4
| 4.4
|
|
| 20.1
| 20.1
| 0.3 |
2003-Feb-06 Thu
| 4.55
| 4.57
| 4.5
| 4.5
|
|
| 30.0
| 30.0
| ### |
2003-Feb-05 Wed
| 4.5
| 4.58
| 4.5
| 4.57
| 12,951
| ###
| 87.3
| 87.3
| ### |
2003-Feb-04 Tue
| 4.57
| 4.57
| 4.5
| 4.5
| 6,252
| 28,352
| ###
| ###
| ### |
2003-Feb-03 Mon
| 4.57
| 4.58
| 4.57
| 4.57
|
|
| ###
| ###
| ### |
2003-Jan-31 Fri
| 4.59
| 4.59
| 4.57
| 4.57
| 7,450
| 34,121
| ###
| ###
| ### |
2003-Jan-30 Thu
| 4.59
| 4.59
| 4.56
| 4.59
| 11,359
| ###
| 71.2
| 71.2
| 0.3 |
2003-Jan-29 Wed
| ###
| ###
| 4.59
| ###
| 14,350
| ###
| ###
| ###
| 0.0 |
2003-Jan-28 Tue
| ###
| ###
| 4.59
| 4.59
|
|
| ###
| ###
| 0.3 |
2003-Jan-24 Fri
| ###
| ###
| 4.59
| ###
| 39,321
| 90,241
| 73.9
| 73.9
| 0.0 |
2003-Jan-23 Thu
| ###
| ###
| 4.56
| ###
| 10,641
| ###
| ###
| ###
| 0.0 |
2003-Jan-22 Wed
| ###
| ###
| ###
| ###
| 5,657
| 0
| ###
| ###
| 0.0 |
2003-Jan-21 Tue
| ###
| ###
| 4.55
| 4.55
|
|
| ###
| ###
| 0.3 |
2003-Jan-20 Mon
| ###
| ###
| ###
| ###
| 6,950
| 0
| 79.7
| 79.7
| 0.0 |
2003-Jan-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-16 Thu
| ###
| 4.73
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2003-Jan-15 Wed
| 4.52
| ###
| 4.52
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-14 Tue
| 4.46
| 4.5
| 4.46
| 4.5
| 23,075
| 103,376
| ###
| ###
| ### |
2003-Jan-13 Mon
| 4.48
| 4.5
| 4.48
| 4.48
| 10,044
| ###
| ###
| ###
| ### |
2003-Jan-10 Fri
| 4.46
| 4.48
| 4.46
| 4.46
| 7,140
| ###
| ###
| ###
| 0.3 |
2003-Jan-09 Thu
| 4.45
| 4.48
| 4.45
| 4.48
|
|
| ###
| ###
| ### |
2003-Jan-08 Wed
| 4.47
| 4.5
| 4.45
| 4.45
| 30,252
| 135,377
| 27.7
| 27.7
| 0.3 |
2003-Jan-07 Tue
| 4.45
| 4.45
| 4.45
| 4.45
|
|
| ###
| ###
| 0.3 |
2003-Jan-06 Mon
| 4.45
| 4.45
| 4.44
| 4.45
| 10,279
| ###
| ###
| ###
| 0.3 |
2003-Jan-03 Fri
| ###
| ###
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2003-Jan-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-31 Tue
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2002-Dec-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-27 Fri
| ###
| ###
| ###
| ###
| 5,050
| 0
| 73.3
| 73.3
| 0.0 |
2002-Dec-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-23 Mon
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2002-Dec-20 Fri
| ###
| ###
| ###
| ###
| 22,778
| 0
| ###
| ###
| 0.0 |
2002-Dec-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-18 Wed
| ###
| ###
| ###
| ###
| 9,650
| 0
| 79.2
| 79.2
| 0.0 |
2002-Dec-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-16 Mon
| ###
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2002-Dec-13 Fri
| 4.22
| ###
| 4.22
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2002-Dec-12 Thu
| ###
| ###
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
2002-Dec-11 Wed
| 4.4
| 4.4
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2002-Dec-10 Tue
| 4.5
| 4.5
| ###
| 4.4
| 25,484
| ###
| 15.0
| 15.0
| 0.3 |
2002-Dec-09 Mon
| 4.55
| 4.55
| 4.45
| 4.45
| 21,378
| ###
| ###
| ###
| 0.3 |
2002-Dec-06 Fri
| 4.58
| 4.58
| 4.52
| 4.52
|
|
| 17.4
| 17.4
| 0.3 |
2002-Dec-05 Thu
| ###
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-04 Wed
| 4.56
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-03 Tue
| 4.57
| ###
| 4.57
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2002-Dec-02 Mon
| ###
| ###
| 4.52
| 4.55
| 22,048
| 49,828
| ###
| ###
| 0.3 |
2002-Nov-29 Fri
| ###
| ###
| 4.55
| 4.56
| 7,581
| 17,246
| 10.2
| 10.2
| 0.3 |
2002-Nov-28 Thu
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2002-Nov-27 Wed
| ###
| ###
| ###
| ###
| 49,650
| 0
| ###
| ###
| 0.0 |
2002-Nov-26 Tue
| 4.5
| ###
| 4.5
| ###
| 23,249
| ###
| 91.2
| 91.2
| 0.0 |
2002-Nov-25 Mon
| ###
| ###
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2002-Nov-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-21 Thu
| ###
| ###
| ###
| ###
| 22,583
| 0
| ###
| ###
| 0.0 |
2002-Nov-20 Wed
| 4.5
| ###
| 4.5
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2002-Nov-19 Tue
| 4.5
| ###
| 4.5
| ###
| 28,152
| 63,342
| 89.2
| 89.2
| 0.0 |
2002-Nov-18 Mon
| ###
| ###
| 4.55
| 4.55
|
|
| 21.1
| 21.1
| 0.3 |
2002-Nov-15 Fri
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2002-Nov-14 Thu
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2002-Nov-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-12 Tue
| 4.74
| 4.74
| 4.74
| 4.74
| 0
|
|
|
| 0.3 |
2002-Nov-11 Mon
| 4.7
| 4.74
| ###
| 4.74
| 25,350
| 60,079
| 86.4
| 86.4
| 0.3 |
2002-Nov-08 Fri
| 4.72
| 4.72
| 4.7
| 4.7
|
|
| 33.8
| 33.8
| 0.3 |
2002-Nov-07 Thu
| 4.75
| 4.75
| 4.75
| 4.75
|
|
| 77.3
| 77.3
| ### |
2002-Nov-06 Wed
| 4.72
| 4.75
| 4.72
| 4.72
|
|
| ###
| ###
| 0.3 |
2002-Nov-05 Tue
| 4.74
| 4.75
| 4.74
| 4.75
|
|
| ###
| ###
| ### |
2002-Nov-04 Mon
| 4.77
| 4.77
| 4.76
| 4.76
|
|
| ###
| ###
| ### |
2002-Nov-01 Fri
| 4.75
| 4.8
| 4.7
| 4.77
|
|
| ###
| ###
| ### |
2002-Oct-31 Thu
| 4.75
| 4.77
| 4.7
| 4.74
| 25,022
| 118,479
| ###
| ###
| 0.3 |
2002-Oct-30 Wed
| 4.78
| 4.78
| 4.76
| 4.76
| 3,350
| 15,979
| ###
| ###
| ### |
2002-Oct-29 Tue
| 4.76
| 4.8
| 4.75
| 4.78
|
|
| 79.0
| 79.0
| ### |
2002-Oct-28 Mon
| 4.77
| 4.77
| 4.71
| 4.76
| 26,029
| 123,377
| 29.2
| 29.2
| ### |
2002-Oct-25 Fri
| 4.79
| 4.79
| 4.7
| 4.7
|
|
| ###
| ###
| 0.3 |
2002-Oct-24 Thu
| 4.84
| 4.85
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2002-Oct-23 Wed
| 4.85
| 4.85
| 4.85
| 4.85
| 10,325
| 50,076
| ###
| ###
| ### |
2002-Oct-22 Tue
| 4.8
| 4.85
| 4.8
| 4.81
| 8,226
| ###
| 74.3
| 74.3
| ### |
2002-Oct-21 Mon
| ###
| ###
| 4.84
| 4.85
|
|
| 27.7
| 27.7
| ### |
2002-Oct-18 Fri
| 4.89
| ###
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-17 Thu
| 4.8
| 4.89
| 4.8
| 4.89
|
|
| ###
| ###
| ### |
2002-Oct-16 Wed
| ###
| ###
| 4.8
| 4.8
| 33,248
| ###
| ###
| ###
| 0.3 |
2002-Oct-15 Tue
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2002-Oct-14 Mon
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2002-Oct-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-10 Thu
| ###
| ###
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2002-Oct-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-08 Tue
| ###
| ###
| ###
| ###
| 19,140
| 0
| ###
| ###
| 0.0 |
2002-Oct-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-03 Thu
| ###
| ###
| ###
| ###
| 9,980
| 0
| ###
| ###
| 0.0 |
2002-Oct-02 Wed
| ###
| ###
| ###
| ###
| 2,145
| 0
| ###
| ###
| 0.0 |
2002-Oct-01 Tue
| ###
| ###
| 4.88
| ###
| 7,657
| 18,683
| ###
| ###
| 0.0 |
2002-Sep-30 Mon
| 5
| 5
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2002-Sep-27 Fri
| ###
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2002-Sep-26 Thu
| 4.8
| 5
| 4.8
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-25 Wed
| 4.78
| 4.8
| 4.78
| 4.8
|
|
| ###
| ###
| 0.3 |
2002-Sep-24 Tue
| 4.8
| 4.8
| 4.78
| 4.78
|
|
| ###
| ###
| ### |
2002-Sep-23 Mon
| 4.8
| 4.8
| 4.8
| 4.8
| 9,920
| ###
| ###
| ###
| 0.3 |
2002-Sep-20 Fri
| 4.8
| 4.8
| 4.77
| 4.8
|
|
| ###
| ###
| 0.3 |
2002-Sep-19 Thu
| 4.74
| 4.8
| 4.74
| 4.8
|
|
| ###
| ###
| 0.3 |
2002-Sep-18 Wed
| 4.75
| 4.75
| 4.74
| 4.75
| 11,473
| ###
| 74.9
| 74.9
| ### |
2002-Sep-17 Tue
| 4.75
| 4.75
| 4.74
| 4.74
| 35,647
| 169,145
| 28.7
| 28.7
| 0.3 |
2002-Sep-16 Mon
| 4.74
| 4.74
| 4.74
| 4.74
|
|
| ###
| ###
| 0.3 |
2002-Sep-13 Fri
| 4.73
| 4.75
| 4.7
| 4.75
| 30,250
| ###
| ###
| ###
| ### |
2002-Sep-12 Thu
| 4.75
| 4.75
| 4.73
| 4.75
|
|
| 76.3
| 76.3
| ### |
2002-Sep-11 Wed
| 4.72
| 4.75
| 4.71
| 4.75
| 7,654
| ###
| ###
| ###
| ### |
2002-Sep-10 Tue
| 4.75
| 4.75
| 4.71
| 4.71
|
|
| ###
| ###
| ### |
2002-Sep-09 Mon
| 4.75
| 4.8
| 4.74
| 4.74
|
|
| 30.2
| 30.2
| 0.3 |
2002-Sep-06 Fri
| 4.75
| 4.75
| 4.73
| 4.73
|
|
| 33.2
| 33.2
| 0.3 |
2002-Sep-05 Thu
| 4.8
| 4.8
| 4.7
| 4.73
| 5,750
| ###
| ###
| ###
| 0.3 |
2002-Sep-04 Wed
| 4.8
| 4.8
| 4.75
| 4.8
|
|
| 77.3
| 77.3
| 0.3 |
2002-Sep-03 Tue
| 4.75
| 4.76
| 4.75
| 4.76
|
|
| 69.0
| 69.0
| ### |
2002-Sep-02 Mon
| 4.8
| 4.8
| 4.8
| 4.8
| 0
|
|
|
| 0.3 |
2002-Aug-30 Fri
| 4.8
| 4.8
| 4.8
| 4.8
| 12,040
| ###
| ###
| ###
| 0.3 |
2002-Aug-29 Thu
| ###
| 4.7
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2002-Aug-28 Wed
| ###
| 4.7
| ###
| ###
| 13,080
| ###
| 72.3
| 72.3
| 0.0 |
2002-Aug-27 Tue
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-26 Mon
| 4.75
| 4.75
| 4.7
| 4.7
|
|
| 23.2
| 23.2
| 0.3 |
2002-Aug-23 Fri
| 4.83
| 4.83
| 4.7
| 4.75
| 23,957
| 114,155
| ###
| ###
| ### |
2002-Aug-22 Thu
| ###
| ###
| 4.85
| 4.85
|
|
| 18.5
| 18.5
| ### |
2002-Aug-21 Wed
| ###
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2002-Aug-20 Tue
| ###
| ###
| ###
| ###
| 18,473
| 0
| 30.7
| 30.7
| 0.0 |
2002-Aug-19 Mon
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2002-Aug-16 Fri
| 4.7
| ###
| 4.7
| ###
|
|
| 92.5
| 92.5
| 0.0 |
2002-Aug-15 Thu
| ###
| 4.7
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2002-Aug-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-12 Mon
| 4.74
| 4.74
| ###
| 4.7
| 132,245
| 313,420
| ###
| ###
| 0.3 |
2002-Aug-09 Fri
| 4.75
| 4.75
| 4.74
| 4.75
|
|
| 69.8
| 69.8
| ### |
2002-Aug-08 Thu
| 4.75
| 4.75
| 4.75
| 4.75
|
|
| 67.8
| 67.8
| ### |
2002-Aug-07 Wed
| 4.81
| 4.89
| 4.75
| 4.75
|
|
| ###
| ###
| ### |
2002-Aug-06 Tue
| 4.88
| 4.88
| 4.76
| 4.76
| 17,150
| ###
| 20.4
| 20.4
| ### |
2002-Aug-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-01 Thu
| 5
| 5
| ###
| ###
| 6,675
| 16,687
| ###
| ###
| 0.0 |
2002-Jul-31 Wed
| ###
| 5
| ###
| 5
| 17,625
| ###
| ###
| ###
| 0.4 |
2002-Jul-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-29 Mon
| 5
| 5
| 5
| 5
| 4,841
| ###
| 69.3
| 69.3
| 0.4 |
2002-Jul-26 Fri
| ###
| ###
| 5
| 5
|
|
| 16.7
| 16.7
| 0.4 |
2002-Jul-25 Thu
| ###
| 5.2
| ###
| 5.2
| 34,773
| ###
| 93.5
| 93.5
| ### |
2002-Jul-24 Wed
| 4.81
| ###
| 4.8
| 4.87
|
|
| 88.9
| 88.9
| 0.3 |
2002-Jul-23 Tue
| 4.8
| ###
| ###
| 4.75
| 7,780
| 0
| 25.1
| 25.1
| ### |
2002-Jul-22 Mon
| ###
| ###
| 4.83
| 4.83
| 16,323
| 39,420
| ###
| ###
| 0.3 |
2002-Jul-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-18 Thu
| ###
| ###
| ###
| ###
| 16,125
| 0
| ###
| ###
| 0.0 |
2002-Jul-17 Wed
| 5
| 5
| 4.88
| ###
| 41,889
| ###
| ###
| ###
| 0.0 |
2002-Jul-16 Tue
| ###
| 5.2
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2002-Jul-15 Mon
| ###
| ###
| ###
| ###
| 25,641
| 0
| ###
| ###
| 0.0 |
2002-Jul-12 Fri
| ###
| 5.2
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2002-Jul-11 Thu
| ###
| ###
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2002-Jul-10 Wed
| ###
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2002-Jul-09 Tue
| ###
| ###
| ###
| ###
| 12,126
| 0
| ###
| ###
| 0.0 |
2002-Jul-08 Mon
| 5.2
| 5.2
| ###
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2002-Jul-05 Fri
| 5.2
| 5.2
| ###
| 5.2
| 29,127
| ###
| 69.2
| 69.2
| ### |
2002-Jul-04 Thu
| 5.2
| 5.2
| 5.2
| 5.2
| 8,186
| ###
| 72.6
| 72.6
| ### |
2002-Jul-03 Wed
| 5.2
| 5.2
| ###
| ###
| 3,540
| ###
| 34.8
| 34.8
| 0.0 |
2002-Jul-02 Tue
| 5.2
| 5.29
| ###
| 5.2
| 17,450
| 46,155
| 75.7
| 75.7
| ### |
2002-Jul-01 Mon
| ###
| ###
| ###
| ###
| 43,850
| 0
| 76.2
| 76.2
| 0.0 |
2002-Jun-28 Fri
| ###
| 5.2
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2002-Jun-27 Thu
| 5.2
| 5.25
| ###
| ###
| 19,625
| ###
| ###
| ###
| 0.0 |
2002-Jun-26 Wed
| ###
| ###
| 5.2
| 5.2
|
|
| 31.2
| 31.2
| ### |
2002-Jun-25 Tue
| 5.4
| 5.45
| 5.4
| 5.4
|
|
| 79.1
| 79.1
| 0.4 |
2002-Jun-24 Mon
| 5.43
| 5.5
| 5.4
| 5.4
| 9,987
| 54,429
| 37.6
| 37.6
| 0.4 |
2002-Jun-21 Fri
| 5.49
| 5.5
| 5.43
| 5.43
| 23,673
| 129,372
| 25.9
| 25.9
| 0.4 |
2002-Jun-20 Thu
| 5.49
| 5.5
| 5.49
| 5.5
|
|
| 73.8
| 73.8
| 0.4 |
2002-Jun-19 Wed
| 5.45
| 5.45
| 5.45
| 5.45
| 0
|
|
|
| ### |
2002-Jun-18 Tue
| 5.45
| 5.45
| 5.45
| 5.45
|
|
| ###
| ###
| ### |
2002-Jun-17 Mon
| 5.5
| 5.5
| 5.45
| 5.5
|
|
| ###
| ###
| 0.4 |
2002-Jun-14 Fri
| 5.5
| 5.5
| 5.5
| 5.5
| 10,689
| 58,789
| ###
| ###
| 0.4 |
2002-Jun-13 Thu
| 5.5
| 5.5
| 5.47
| 5.5
| 7,081
| ###
| 75.4
| 75.4
| 0.4 |
2002-Jun-12 Wed
| 5.5
| 5.5
| 5.48
| 5.5
|
|
| ###
| ###
| 0.4 |
2002-Jun-11 Tue
| 5.48
| 5.5
| 5.48
| 5.5
|
|
| 79.1
| 79.1
| 0.4 |
2002-Jun-07 Fri
| 5.48
| 5.5
| 5.48
| 5.5
|
|
| 72.1
| 72.1
| 0.4 |
2002-Jun-06 Thu
| 5.5
| ###
| 5.4
| 5.5
|
|
| ###
| ###
| 0.4 |
2002-Jun-05 Wed
| 5.5
| 5.5
| 5.48
| 5.48
|
|
| 32.9
| 32.9
| ### |
2002-Jun-04 Tue
| 5.5
| 5.5
| 5.47
| 5.47
| 16,971
| 93,085
| ###
| ###
| ### |
2002-Jun-03 Mon
| 5.58
| 5.58
| 5.5
| 5.5
| 7,080
| 39,223
| 20.3
| 20.3
| 0.4 |
2002-May-31 Fri
| 5.74
| 5.75
| 5.74
| 5.75
| 25,250
| ###
| 68.5
| 68.5
| ### |
2002-May-30 Thu
| 5.74
| 5.74
| 5.74
| 5.74
| 19,050
| 109,347
| ###
| ###
| 0.4 |
2002-May-29 Wed
| 5.75
| 5.75
| 5.74
| 5.74
|
|
| ###
| ###
| 0.4 |
2002-May-28 Tue
| 5.74
| 5.8
| 5.74
| 5.8
|
|
| 79.7
| 79.7
| 0.4 |
2002-May-27 Mon
| 5.7
| 5.75
| 5.7
| 5.74
| 12,055
| ###
| 75.9
| 75.9
| 0.4 |
2002-May-24 Fri
| 5.7
| 5.7
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2002-May-23 Thu
| 5.7
| 5.75
| ###
| 5.75
|
|
| 81.7
| 81.7
| ### |
2002-May-22 Wed
| 5.7
| 5.75
| 5.7
| 5.7
|
|
| ###
| ###
| 0.4 |
2002-May-21 Tue
| 5.75
| 5.75
| 5.7
| 5.7
|
|
| ###
| ###
| 0.4 |
2002-May-20 Mon
| 5.8
| 5.8
| 5.75
| 5.75
|
|
| ###
| ###
| ### |
2002-May-17 Fri
| 5.78
| 5.8
| 5.78
| 5.8
| 1,870
| 10,827
| 67.6
| 67.6
| 0.4 |
2002-May-16 Thu
| 5.78
| 5.78
| 5.78
| 5.78
|
|
| 68.4
| 68.4
| 0.4 |
2002-May-15 Wed
| 5.7
| 5.7
| 5.7
| 5.7
| 0
|
|
|
| 0.4 |
2002-May-14 Tue
| 5.7
| 5.7
| 5.7
| 5.7
|
|
| 73.0
| 73.0
| 0.4 |
2002-May-13 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-May-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-09 Thu
| 5.75
| 5.75
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2002-May-08 Wed
| 5.7
| 5.74
| 5.7
| 5.74
| 2,844
| ###
| 75.2
| 75.2
| 0.4 |
2002-May-07 Tue
| ###
| 5.75
| ###
| 5.7
| 14,481
| ###
| ###
| ###
| 0.4 |
2002-May-06 Mon
| 5.56
| ###
| 5.56
| ###
| 2,782
| ###
| 81.2
| 81.2
| 0.0 |
2002-May-03 Fri
| ###
| ###
| 5.56
| 5.56
|
|
| ###
| ###
| 0.4 |
2002-May-02 Thu
| 5.56
| 5.56
| 5.55
| 5.55
|
|
| ###
| ###
| ### |
2002-May-01 Wed
| 5.55
| 5.55
| 5.55
| 5.55
|
|
| ###
| ###
| ### |
2002-Apr-30 Tue
| 5.55
| 5.55
| 5.55
| 5.55
|
|
| 76.8
| 76.8
| ### |
2002-Apr-29 Mon
| 5.54
| 5.55
| 5.51
| 5.55
| 14,277
| 78,951
| ###
| ###
| ### |
2002-Apr-26 Fri
| 5.55
| 5.55
| 5.55
| 5.55
|
|
| 68.8
| 68.8
| ### |
2002-Apr-24 Wed
| 5.52
| 5.55
| 5.5
| 5.55
| 13,070
| ###
| 81.7
| 81.7
| ### |
2002-Apr-23 Tue
| 5.55
| 5.55
| 5.5
| 5.5
| 4,080
| 22,542
| 30.9
| 30.9
| 0.4 |
2002-Apr-22 Mon
| 5.55
| 5.55
| 5.55
| 5.55
|
|
| ###
| ###
| ### |
2002-Apr-19 Fri
| 5.55
| 5.55
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
2002-Apr-18 Thu
| 5.51
| 5.55
| 5.51
| 5.55
| 8,086
| ###
| 74.1
| 74.1
| ### |
2002-Apr-17 Wed
| 5.49
| 5.5
| 5.49
| 5.5
| 17,650
| 96,986
| ###
| ###
| 0.4 |
2002-Apr-16 Tue
| ###
| ###
| 5.45
| 5.5
| 34,856
| 94,982
| ###
| ###
| 0.4 |
2002-Apr-15 Mon
| 5.7
| 5.7
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2002-Apr-12 Fri
| ###
| 5.7
| ###
| 5.7
| 6,849
| ###
| 79.1
| 79.1
| 0.4 |
2002-Apr-11 Thu
| 5.75
| 5.75
| ###
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2002-Apr-10 Wed
| 5.7
| 5.8
| 5.5
| 5.8
| 24,674
| ###
| ###
| ###
| 0.4 |
2002-Apr-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-05 Fri
| ###
| ###
| 6
| 6
|
|
| 25.4
| 25.4
| 0.4 |
2002-Apr-04 Thu
| ###
| ###
| 6
| 6
|
|
| 32.7
| 32.7
| 0.4 |
2002-Apr-03 Wed
| 6
| ###
| 6
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2002-Apr-02 Tue
| ###
| ###
| ###
| ###
| 3,520
| 0
| ###
| ###
| 0.0 |
2002-Mar-28 Thu
| 6
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-27 Wed
| ###
| ###
| 6
| 6
|
|
| 27.8
| 27.8
| 0.4 |
2002-Mar-26 Tue
| 6.2
| 6.2
| ###
| ###
| 2,876
| ###
| 18.8
| 18.8
| 0.0 |
2002-Mar-25 Mon
| 6.29
| 6.29
| ###
| 6.25
|
|
| 31.0
| 31.0
| ### |
2002-Mar-22 Fri
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2002-Mar-21 Thu
| ###
| ###
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2002-Mar-20 Wed
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2002-Mar-19 Tue
| 6.2
| 6.2
| ###
| ###
| 2,027
| 6,283
| ###
| ###
| 0.0 |
2002-Mar-18 Mon
| 6.4
| 6.4
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2002-Mar-15 Fri
| ###
| 6.4
| ###
| 6.4
|
|
| 83.7
| 83.7
| 0.5 |
2002-Mar-14 Thu
| 6.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-13 Wed
| ###
| 6.2
| ###
| 6.2
| 8,049
| 24,951
| 84.3
| 84.3
| 0.4 |
2002-Mar-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-11 Mon
| ###
| 6.2
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2002-Mar-08 Fri
| ###
| 6.2
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2002-Mar-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-05 Tue
| ###
| ###
| ###
| ###
| 4,576
| 0
| 75.8
| 75.8
| 0.0 |
2002-Mar-04 Mon
| ###
| ###
| ###
| ###
| 4,442
| 0
| ###
| ###
| 0.0 |
2002-Mar-01 Fri
| 5.89
| ###
| 5.85
| ###
| 39,682
| ###
| ###
| ###
| 0.0 |
2002-Feb-28 Thu
| ###
| 6
| 5.85
| 5.85
|
|
| ###
| ###
| 0.4 |
2002-Feb-27 Wed
| ###
| ###
| ###
| ###
| 8,885
| 0
| ###
| ###
| 0.0 |
2002-Feb-26 Tue
| ###
| ###
| ###
| ###
| 5,140
| 0
| 31.3
| 31.3
| 0.0 |
2002-Feb-25 Mon
| ###
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2002-Feb-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-21 Thu
| ###
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2002-Feb-20 Wed
| ###
| ###
| ###
| ###
| 12,470
| 0
| ###
| ###
| 0.0 |
2002-Feb-19 Tue
| ###
| ###
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2002-Feb-18 Mon
| 6.2
| 6.2
| ###
| ###
| 20,473
| ###
| 31.2
| 31.2
| 0.0 |
2002-Feb-15 Fri
| 6.2
| 6.2
| 6.2
| 6.2
|
|
| ###
| ###
| 0.4 |
2002-Feb-14 Thu
| ###
| ###
| ###
| 6.2
| 13,241
| 0
| ###
| ###
| 0.4 |
2002-Feb-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-12 Tue
| 6
| ###
| 6
| ###
| 9,629
| 28,887
| 79.2
| 79.2
| 0.0 |
2002-Feb-11 Mon
| 6
| ###
| 6
| 6
|
|
| 67.6
| 67.6
| 0.4 |
2002-Feb-08 Fri
| 6
| ###
| 6
| ###
| 6,443
| 19,329
| ###
| ###
| 0.0 |
2002-Feb-07 Thu
| 6
| 6
| ###
| ###
| 9,975
| 29,925
| 31.6
| 31.6
| 0.0 |
2002-Feb-06 Wed
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2002-Feb-05 Tue
| ###
| ###
| ###
| ###
| 16,746
| 0
| ###
| ###
| 0.0 |
2002-Feb-04 Mon
| 5.85
| ###
| 5.85
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2002-Feb-01 Fri
| ###
| 5.75
| ###
| 5.75
| 3,255
| 9,358
| ###
| ###
| ### |
2002-Jan-31 Thu
| 5.7
| 5.71
| 5.7
| 5.7
|
|
| 66.2
| 66.2
| 0.4 |
2002-Jan-30 Wed
| ###
| ###
| ###
| 5.7
| 15,240
| 0
| 36.6
| 36.6
| 0.4 |
2002-Jan-29 Tue
| 5.645
| 5.7
| 5.645
| 5.7
| 18,740
| ###
| ###
| ###
| 0.4 |
2002-Jan-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jan-25 Fri
| ###
| ###
| ###
| ###
| 8,675
| 0
| ###
| ###
| 0.0 |
2002-Jan-24 Thu
| 5.52
| ###
| 5.51
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2002-Jan-23 Wed
| 5.5
| ###
| 5.45
| 5.5
| 43,947
| 119,755
| ###
| ###
| 0.4 |
2002-Jan-22 Tue
| ###
| ###
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
2002-Jan-21 Mon
| 5.7
| 5.7
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2002-Jan-18 Fri
| ###
| 5.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-17 Thu
| 5.7
| 5.7
| ###
| ###
| 8,356
| ###
| ###
| ###
| 0.0 |
2002-Jan-16 Wed
| 5.7
| 5.7
| 5.7
| 5.7
| 2,343
| 13,355
| ###
| ###
| 0.4 |
2002-Jan-15 Tue
| ###
| 5.73
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2002-Jan-14 Mon
| 5.71
| 5.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-11 Fri
| 5.72
| 5.72
| 5.7
| 5.7
|
|
| ###
| ###
| 0.4 |
2002-Jan-10 Thu
| 5.73
| 5.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-09 Wed
| 5.656
| 5.7
| 5.656
| 5.7
|
|
| ###
| ###
| 0.4 |
2002-Jan-08 Tue
| 5.644
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-07 Mon
| 5.7
| 5.7
| 5.7
| 5.7
|
|
| ###
| ###
| 0.4 |
2002-Jan-04 Fri
| 5.55
| 5.55
| 5.5
| 5.55
| 4,384
| 24,221
| ###
| ###
| ### |
2002-Jan-03 Thu
| 5.45
| 5.5
| 5.4
| 5.5
|
|
| 78.6
| 78.6
| 0.4 |
2002-Jan-02 Wed
| 5.49
| 5.49
| 5.45
| 5.45
| 1,829
| ###
| 17.6
| 17.6
| ### |
2001-Dec-31 Mon
| 5.49
| 5.49
| 5.45
| 5.49
|
|
| 74.7
| 74.7
| 0.4 |
2001-Dec-28 Fri
| 5.45
| 5.45
| 5.41
| 5.41
| 727
| 3,947
| ###
| ###
| ### |
2001-Dec-27 Thu
| 5.45
| 5.49
| 5.41
| 5.41
| 7,472
| 40,722
| ###
| ###
| ### |
2001-Dec-24 Mon
| 5.4
| 5.4
| 5.4
| 5.4
| 2,575
| ###
| 68.3
| 68.3
| 0.4 |
2001-Dec-21 Fri
| 5.4
| 5.42
| ###
| 5.4
| 27,326
| 74,053
| ###
| ###
| 0.4 |
2001-Dec-20 Thu
| 5.42
| 5.42
| ###
| 5.42
|
|
| 73.3
| 73.3
| 0.4 |
2001-Dec-19 Wed
| ###
| 5.45
| ###
| 5.42
|
|
| ###
| ###
| 0.4 |
2001-Dec-18 Tue
| 5.25
| 5.5
| 5.25
| 5.5
|
|
| 94.8
| 94.8
| 0.4 |
2001-Dec-17 Mon
| 5.25
| 5.25
| 5.24
| 5.25
|
|
| 75.0
| 75.0
| 0.4 |
2001-Dec-14 Fri
| ###
| 5.2
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2001-Dec-13 Thu
| 5.25
| 5.25
| 5.2
| 5.23
| 15,750
| ###
| 33.4
| 33.4
| ### |
2001-Dec-12 Wed
| 5.2
| ###
| 5.2
| 5.25
| 59,875
| 155,675
| 82.0
| 82.0
| 0.4 |
2001-Dec-11 Tue
| ###
| 5.2
| ###
| 5.2
|
|
| ###
| ###
| ### |
2001-Dec-10 Mon
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2001-Dec-07 Fri
| 5
| ###
| 5
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2001-Dec-06 Thu
| ###
| ###
| 5
| ###
| 70,447
| ###
| 75.9
| 75.9
| 0.0 |
2001-Dec-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-04 Tue
| ###
| ###
| ###
| ###
| 39,950
| 0
| 74.2
| 74.2
| 0.0 |
2001-Dec-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-30 Fri
| ###
| ###
| ###
| ###
| 10,075
| 0
| ###
| ###
| 0.0 |
2001-Nov-29 Thu
| ###
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2001-Nov-28 Wed
| 5.141
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2001-Nov-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-23 Fri
| ###
| ###
| ###
| ###
| 8,770
| 0
| 66.4
| 66.4
| 0.0 |
2001-Nov-22 Thu
| ###
| ###
| ###
| ###
| 18,129
| 0
| 70.0
| 70.0
| 0.0 |
2001-Nov-21 Wed
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2001-Nov-20 Tue
| ###
| ###
| ###
| ###
| 4,558
| 0
| 74.7
| 74.7
| 0.0 |
2001-Nov-19 Mon
| 5.2
| 5.2
| ###
| ###
|
|
| 7.8
| 7.8
| 0.0 |
2001-Nov-16 Fri
| 5.2
| 5.2
| 5.2
| 5.2
|
|
| ###
| ###
| ### |
2001-Nov-15 Thu
| 5.155
| 5.2
| ###
| 5.2
|
|
| ###
| ###
| ### |
2001-Nov-14 Wed
| 5.144
| ###
| ###
| ###
| 142,150
| 0
| 67.4
| 67.4
| 0.0 |
2001-Nov-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-09 Fri
| ###
| ###
| ###
| ###
| 16,475
| 0
| ###
| ###
| 0.0 |
2001-Nov-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-07 Wed
| ###
| ###
| ###
| ###
| 33,548
| 0
| 74.3
| 74.3
| 0.0 |
2001-Nov-06 Tue
| ###
| ###
| ###
| ###
| 15,755
| 0
| ###
| ###
| 0.0 |
2001-Nov-05 Mon
| ###
| ###
| ###
| ###
| 31,150
| 0
| ###
| ###
| 0.0 |
2001-Nov-02 Fri
| 5.2
| 5.2
| ###
| ###
| 21,175
| 55,055
| 25.1
| 25.1
| 0.0 |
2001-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2001-Oct-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-30 Tue
| ###
| ###
| ###
| ###
| 4,940
| 0
| ###
| ###
| 0.0 |
2001-Oct-29 Mon
| ###
| 5.2
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2001-Oct-26 Fri
| ###
| ###
| ###
| ###
| 10,871
| 0
| ###
| ###
| 0.0 |
2001-Oct-25 Thu
| ###
| ###
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2001-Oct-24 Wed
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2001-Oct-23 Tue
| 5.179
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2001-Oct-22 Mon
| ###
| ###
| ###
| ###
| 7,323
| 0
| 78.5
| 78.5
| 0.0 |
2001-Oct-19 Fri
| ###
| ###
| ###
| ###
| 470
| 0
| 72.6
| 72.6
| 0.0 |
2001-Oct-18 Thu
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2001-Oct-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-16 Tue
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2001-Oct-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-12 Fri
| 5
| ###
| 5
| ###
| 5,740
| 14,350
| 86.8
| 86.8
| 0.0 |
2001-Oct-11 Thu
| ###
| ###
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2001-Oct-10 Wed
| 5
| 5
| ###
| 5
|
|
| 72.8
| 72.8
| 0.4 |
2001-Oct-09 Tue
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2001-Oct-08 Mon
| ###
| ###
| ###
| ###
| 1,750
| 0
| ###
| ###
| 0.0 |
2001-Oct-05 Fri
| 4.86
| ###
| 4.86
| ###
| 10,450
| ###
| 82.1
| 82.1
| 0.0 |
2001-Oct-04 Thu
| 4.85
| ###
| 4.85
| 4.86
| 7,627
| ###
| ###
| ###
| 0.3 |
2001-Oct-03 Wed
| 4.85
| 4.85
| 4.83
| 4.83
|
|
| ###
| ###
| 0.3 |
2001-Oct-02 Tue
| 4.75
| 4.85
| 4.75
| 4.85
|
|
| ###
| ###
| ### |
2001-Oct-01 Mon
| 4.75
| 4.8
| 4.75
| 4.75
|
|
| ###
| ###
| ### |
2001-Sep-28 Fri
| ###
| 4.75
| ###
| 4.75
| 61,227
| ###
| 81.5
| 81.5
| ### |
2001-Sep-27 Thu
| 4.7
| 4.7
| ###
| ###
| 24,743
| 58,146
| 24.7
| 24.7
| 0.0 |
2001-Sep-26 Wed
| 4.5
| 4.75
| 4.5
| 4.75
| 593,958
| 2,747,055
| 90.3
| 90.3
| ### |
2001-Sep-25 Tue
| ###
| ###
| 4.5
| 4.5
|
|
| 17.9
| 17.9
| ### |
2001-Sep-24 Mon
| ###
| ###
| 4.55
| 4.55
|
|
| 25.0
| 25.0
| 0.3 |
2001-Sep-21 Fri
| 4.86
| 4.86
| ###
| ###
| 87,825
| ###
| 15.8
| 15.8
| 0.0 |
2001-Sep-20 Thu
| ###
| ###
| 4.85
| 4.85
|
|
| 36.8
| 36.8
| ### |
2001-Sep-19 Wed
| 5
| ###
| 5
| 5
|
|
| 63.8
| 63.8
| 0.4 |
2001-Sep-18 Tue
| 4.859
| 5
| 4.859
| 5
| 6,954
| 34,279
| 72.6
| 72.6
| 0.4 |
2001-Sep-17 Mon
| 5
| 5
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2001-Sep-14 Fri
| ###
| ###
| 5
| 5
|
|
| 38.3
| 38.3
| 0.4 |
2001-Sep-13 Thu
| 5
| ###
| ###
| ###
| 3,041
| 0
| 73.4
| 73.4
| 0.0 |
2001-Sep-12 Wed
| 5
| ###
| 5
| 5
| 4,728
| 11,820
| 70.9
| 70.9
| 0.4 |
2001-Sep-11 Tue
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2001-Sep-10 Mon
| ###
| ###
| ###
| ###
| 33,240
| 0
| 27.1
| 27.1
| 0.0 |
2001-Sep-07 Fri
| ###
| ###
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2001-Sep-06 Thu
| ###
| ###
| ###
| ###
| 1,950
| 0
| 76.0
| 76.0
| 0.0 |
2001-Sep-05 Wed
| ###
| ###
| ###
| ###
| 3,950
| 0
| 82.9
| 82.9
| 0.0 |
2001-Sep-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-31 Fri
| ###
| ###
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2001-Aug-30 Thu
| ###
| 5.2
| ###
| ###
| 16,270
| ###
| ###
| ###
| 0.0 |
2001-Aug-29 Wed
| 5.2
| 5.2
| ###
| 5.2
| 12,080
| ###
| ###
| ###
| ### |
2001-Aug-28 Tue
| 5.2
| 5.2
| 5.2
| 5.2
| 43,786
| 227,687
| 75.1
| 75.1
| ### |
2001-Aug-27 Mon
| ###
| ###
| ###
| ###
| 19,284
| 0
| 71.3
| 71.3
| 0.0 |
2001-Aug-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-23 Thu
| ###
| ###
| ###
| ###
| 5,942
| 0
| 26.7
| 26.7
| 0.0 |
2001-Aug-22 Wed
| 5.2
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-21 Tue
| ###
| 5.2
| ###
| 5.2
|
|
| ###
| ###
| ### |
2001-Aug-20 Mon
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2001-Aug-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-16 Thu
| 5.188
| 5.2
| ###
| ###
| 18,175
| 47,255
| ###
| ###
| 0.0 |
2001-Aug-15 Wed
| ###
| 5.2
| ###
| 5.2
|
|
| 79.4
| 79.4
| ### |
2001-Aug-14 Tue
| 5.2
| 5.2
| ###
| 5.2
| 18,150
| ###
| 74.7
| 74.7
| ### |
2001-Aug-13 Mon
| ###
| 5.2
| ###
| 5.2
| 16,350
| ###
| ###
| ###
| ### |
2001-Aug-10 Fri
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-08 Wed
| 5.2
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-07 Tue
| ###
| 5.2
| ###
| 5.2
|
|
| ###
| ###
| ### |
2001-Aug-06 Mon
| 5.2
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-03 Fri
| 5.2
| 5.2
| ###
| 5.2
|
|
| 71.8
| 71.8
| ### |
2001-Aug-02 Thu
| 5.2
| 5.2
| 5.2
| 5.2
|
|
| ###
| ###
| ### |
2001-Aug-01 Wed
| ###
| 5.2
| ###
| 5.2
| 9,549
| 24,827
| 70.0
| 70.0
| ### |
2001-Jul-31 Tue
| ###
| 5.2
| ###
| 5.2
| 3,727
| ###
| ###
| ###
| ### |
2001-Jul-30 Mon
| 5.2
| 5.2
| ###
| 5.2
| 6,186
| 16,083
| 74.5
| 74.5
| ### |
2001-Jul-27 Fri
| 5.2
| 5.2
| 5.2
| 5.2
| 9,128
| ###
| 66.6
| 66.6
| ### |
2001-Jul-26 Thu
| ###
| 5.2
| ###
| 5.2
|
|
| 77.9
| 77.9
| ### |
2001-Jul-25 Wed
| ###
| 5.2
| ###
| ###
| 12,150
| ###
| ###
| ###
| 0.0 |
2001-Jul-24 Tue
| ###
| 5.2
| ###
| ###
|
|
| 39.1
| 39.1
| 0.0 |
2001-Jul-23 Mon
| ###
| ###
| ###
| ###
| 40,724
| 0
| ###
| ###
| 0.0 |
2001-Jul-20 Fri
| ###
| ###
| ###
| ###
| 34,656
| 0
| 84.6
| 84.6
| 0.0 |
2001-Jul-19 Thu
| ###
| ###
| 5.071
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2001-Jul-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-17 Tue
| ###
| ###
| ###
| ###
| 21,740
| 0
| ###
| ###
| 0.0 |
2001-Jul-16 Mon
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2001-Jul-13 Fri
| ###
| ###
| ###
| ###
| 5,877
| 0
| 31.5
| 31.5
| 0.0 |
2001-Jul-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-11 Wed
| 5.057
| ###
| ###
| ###
| 46,877
| 0
| 67.0
| 67.0
| 0.0 |
2001-Jul-10 Tue
| 5
| ###
| 5
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2001-Jul-09 Mon
| 5
| ###
| 5
| 5
|
|
| 73.2
| 73.2
| 0.4 |
2001-Jul-06 Fri
| ###
| ###
| 5
| 5
| 34,584
| ###
| 26.3
| 26.3
| 0.4 |
2001-Jul-05 Thu
| ###
| ###
| ###
| ###
| 10,181
| 0
| 71.1
| 71.1
| 0.0 |
2001-Jul-04 Wed
| ###
| ###
| ###
| ###
| 9,677
| 0
| ###
| ###
| 0.0 |
2001-Jul-03 Tue
| 5.21
| 5.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-02 Mon
| ###
| 5.22
| ###
| 5.22
| 16,528
| ###
| 72.7
| 72.7
| 0.4 |
2001-Jun-29 Fri
| 5.2
| 5.2
| ###
| ###
| 22,550
| ###
| 27.4
| 27.4
| 0.0 |
2001-Jun-28 Thu
| 5.2
| 5.22
| 5.2
| 5.22
|
|
| ###
| ###
| 0.4 |
2001-Jun-27 Wed
| ###
| 5.2
| ###
| 5.2
|
|
| 74.7
| 74.7
| ### |
2001-Jun-26 Tue
| 5.22
| 5.22
| ###
| 5.2
| 14,348
| 37,448
| ###
| ###
| ### |
2001-Jun-25 Mon
| 5.2
| 5.21
| ###
| ###
| 15,628
| ###
| ###
| ###
| 0.0 |
2001-Jun-22 Fri
| ###
| ###
| 5.2
| 5.2
| 3,626
| 9,427
| 16.4
| 16.4
| ### |
2001-Jun-21 Thu
| 5.25
| ###
| 5.25
| ###
| 6,080
| ###
| ###
| ###
| 0.0 |
2001-Jun-20 Wed
| 5.26
| ###
| 5.26
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-19 Tue
| 5.23
| 5.26
| 5.23
| 5.26
|
|
| ###
| ###
| 0.4 |
2001-Jun-18 Mon
| 5.2
| 5.2
| 5.2
| 5.2
|
|
| 74.9
| 74.9
| ### |
2001-Jun-15 Fri
| ###
| 5.2
| ###
| 5.2
| 4,040
| ###
| 70.3
| 70.3
| ### |
2001-Jun-14 Thu
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2001-Jun-13 Wed
| 4.8
| ###
| 4.8
| ###
|
|
| 94.1
| 94.1
| 0.0 |
2001-Jun-12 Tue
| 4.752
| 4.8
| 4.7
| 4.8
| 8,950
| ###
| ###
| ###
| 0.3 |
2001-Jun-11 Mon
| 4.75
| 4.75
| 4.75
| 4.75
| 0
|
|
|
| ### |
2001-Jun-08 Fri
| 4.8
| 4.8
| 4.75
| 4.75
| 3,727
| ###
| ###
| ###
| ### |
2001-Jun-07 Thu
| 4.86
| 4.88
| 4.79
| 4.79
| 7,788
| 37,654
| ###
| ###
| 0.3 |
2001-Jun-06 Wed
| 4.85
| 4.89
| 4.85
| 4.89
|
|
| ###
| ###
| ### |
2001-Jun-05 Tue
| 4.8
| ###
| 4.79
| 4.89
|
|
| ###
| ###
| ### |
2001-Jun-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-01 Fri
| ###
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2001-May-31 Thu
| ###
| ###
| ###
| ###
| 25,470
| 0
| 33.6
| 33.6
| 0.0 |
2001-May-30 Wed
| ###
| 5.21
| ###
| 5.2
| 16,375
| 42,656
| 77.9
| 77.9
| ### |
2001-May-29 Tue
| ###
| 5.21
| ###
| 5.21
|
|
| 92.1
| 92.1
| 0.4 |
2001-May-28 Mon
| 5.245
| 5.245
| 5.2
| 5.2
|
|
| 31.5
| 31.5
| ### |
2001-May-25 Fri
| 5.29
| ###
| 5.28
| 5.28
| 9,550
| ###
| 33.4
| 33.4
| 0.4 |
2001-May-24 Thu
| 5.27
| ###
| 5.26
| 5.29
| 8,176
| ###
| 74.1
| 74.1
| 0.4 |
2001-May-23 Wed
| ###
| ###
| 5.29
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-22 Tue
| 5.45
| 5.45
| ###
| ###
| 16,445
| ###
| 20.0
| 20.0
| 0.0 |
2001-May-21 Mon
| 5.2
| 5.45
| 5.2
| 5.45
|
|
| ###
| ###
| ### |
2001-May-18 Fri
| 5.4
| 5.45
| 5.4
| 5.4
|
|
| ###
| ###
| 0.4 |
2001-May-17 Thu
| 5.82
| 5.82
| 5.41
| 5.5
| 14,226
| 79,878
| 5.6
| 5.6
| 0.4 |
2001-May-16 Wed
| ###
| ###
| 5.79
| 5.79
|
|
| 16.0
| 16.0
| ### |
2001-May-15 Tue
| ###
| ###
| ###
| ###
| 8,774
| 0
| ###
| ###
| 0.0 |
2001-May-14 Mon
| ###
| ###
| 5.29
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-11 Fri
| 5.29
| 5.29
| 5.29
| 5.29
|
|
| 72.5
| 72.5
| 0.4 |
2001-May-10 Thu
| ###
| ###
| ###
| ###
| 257
| 0
| 68.7
| 68.7
| 0.0 |
2001-May-09 Wed
| ###
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2001-May-08 Tue
| 5.2
| 5.2
| ###
| 5.2
| 12,785
| 33,241
| ###
| ###
| ### |
2001-May-07 Mon
| 5.22
| 5.22
| 5.2
| 5.2
| 5,350
| 27,873
| ###
| ###
| ### |
2001-May-04 Fri
| 5.22
| 5.22
| 5.2
| 5.2
| 5,150
| ###
| ###
| ###
| ### |
2001-May-03 Thu
| ###
| 5.25
| ###
| 5.25
|
|
| 83.5
| 83.5
| 0.4 |
2001-May-02 Wed
| ###
| ###
| ###
| ###
| 18,982
| 0
| 82.1
| 82.1
| 0.0 |
2001-May-01 Tue
| ###
| ###
| ###
| ###
| 8,241
| 0
| 80.9
| 80.9
| 0.0 |
2001-Apr-30 Mon
| ###
| 5
| ###
| 5
| 15,659
| 39,147
| ###
| ###
| 0.4 |
2001-Apr-27 Fri
| ###
| 5
| ###
| 5
| 16,223
| 40,557
| 77.0
| 77.0
| 0.4 |
2001-Apr-26 Thu
| ###
| ###
| ###
| ###
| 18,620
| 0
| 70.3
| 70.3
| 0.0 |
2001-Apr-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-24 Tue
| ###
| ###
| ###
| ###
| 11,428
| 0
| ###
| ###
| 0.0 |
2001-Apr-23 Mon
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2001-Apr-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-19 Thu
| ###
| 5
| ###
| ###
| 15,350
| 38,375
| ###
| ###
| 0.0 |
2001-Apr-18 Wed
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2001-Apr-17 Tue
| ###
| ###
| ###
| ###
| 11,548
| 0
| 33.7
| 33.7
| 0.0 |
2001-Apr-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-11 Wed
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2001-Apr-10 Tue
| 4.972
| 4.972
| ###
| ###
| 37,250
| ###
| 29.1
| 29.1
| 0.0 |
2001-Apr-09 Mon
| ###
| 5
| ###
| 5
|
|
| 75.6
| 75.6
| 0.4 |
2001-Apr-06 Fri
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2001-Apr-05 Thu
| 4.81
| 4.81
| 4.81
| 4.81
|
|
| ###
| ###
| ### |
2001-Apr-04 Wed
| 4.8
| 4.8
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2001-Apr-03 Tue
| 4.85
| 4.85
| 4.76
| 4.8
|
|
| ###
| ###
| 0.3 |
2001-Apr-02 Mon
| 4.85
| 4.88
| 4.85
| 4.85
|
|
| 68.2
| 68.2
| ### |
2001-Mar-30 Fri
| ###
| ###
| 4.8
| 4.85
| 73,350
| 176,040
| 31.3
| 31.3
| ### |
2001-Mar-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-28 Wed
| 4.84
| ###
| 4.84
| ###
| 30,324
| 73,384
| 78.0
| 78.0
| 0.0 |
2001-Mar-27 Tue
| 4.85
| 4.85
| 4.84
| 4.84
|
|
| 33.0
| 33.0
| 0.3 |
2001-Mar-26 Mon
| 4.82
| 4.88
| 4.82
| 4.85
|
|
| ###
| ###
| ### |
2001-Mar-23 Fri
| 4.89
| 4.89
| 4.8
| 4.8
|
|
| 26.1
| 26.1
| 0.3 |
2001-Mar-22 Thu
| ###
| ###
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2001-Mar-21 Wed
| 5
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-20 Tue
| 4.955
| 5
| ###
| 5
| 10,940
| 27,350
| ###
| ###
| 0.4 |
2001-Mar-19 Mon
| ###
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2001-Mar-16 Fri
| 4.88
| ###
| 4.88
| ###
| 11,980
| ###
| 67.8
| 67.8
| 0.0 |
2001-Mar-15 Thu
| 4.81
| ###
| 4.8
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2001-Mar-14 Wed
| 4.8
| 4.8
| 4.8
| 4.8
| 5,177
| 24,849
| ###
| ###
| 0.3 |
2001-Mar-13 Tue
| 4.85
| 4.85
| 4.76
| 4.8
|
|
| 38.3
| 38.3
| 0.3 |
2001-Mar-12 Mon
| 4.85
| 4.85
| 4.85
| 4.85
| 16,776
| ###
| 76.2
| 76.2
| ### |
2001-Mar-09 Fri
| 4.76
| 4.85
| 4.76
| 4.85
|
|
| 86.1
| 86.1
| ### |
2001-Mar-08 Thu
| 4.76
| 4.79
| 4.75
| 4.79
|
|
| ###
| ###
| 0.3 |
2001-Mar-07 Wed
| 4.75
| 4.76
| 4.75
| 4.76
|
|
| 70.0
| 70.0
| ### |
2001-Mar-06 Tue
| 4.75
| 4.75
| 4.7
| 4.74
|
|
| ###
| ###
| 0.3 |
2001-Mar-05 Mon
| 4.75
| 4.75
| 4.75
| 4.75
| 2,850
| ###
| 74.7
| 74.7
| ### |
2001-Mar-02 Fri
| 4.7
| 4.75
| 4.7
| 4.75
|
|
| ###
| ###
| ### |
2001-Mar-01 Thu
| 4.7
| 4.75
| 4.7
| 4.7
|
|
| 70.5
| 70.5
| 0.3 |
2001-Feb-28 Wed
| 4.7
| 4.7
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2001-Feb-27 Tue
| 4.71
| 4.71
| ###
| 4.7
| 33,855
| 79,728
| 35.9
| 35.9
| 0.3 |
2001-Feb-26 Mon
| 4.7
| 4.72
| ###
| ###
| 7,150
| 16,874
| 29.5
| 29.5
| 0.0 |
2001-Feb-23 Fri
| 4.7
| 4.72
| 4.7
| 4.7
|
|
| 68.9
| 68.9
| 0.3 |
2001-Feb-22 Thu
| ###
| 4.7
| ###
| ###
| 25,227
| 59,283
| ###
| ###
| 0.0 |
2001-Feb-21 Wed
| 4.75
| 4.75
| ###
| 4.7
|
|
| 30.2
| 30.2
| 0.3 |
2001-Feb-20 Tue
| ###
| ###
| ###
| ###
| 13,981
| 0
| ###
| ###
| 0.0 |
2001-Feb-19 Mon
| 4.55
| 4.58
| 4.55
| 4.56
| 11,629
| 53,086
| ###
| ###
| 0.3 |
2001-Feb-16 Fri
| 4.58
| 4.58
| 4.55
| 4.55
| 5,946
| 27,143
| ###
| ###
| 0.3 |
2001-Feb-15 Thu
| 4.56
| 4.58
| 4.55
| 4.55
|
|
| 37.5
| 37.5
| 0.3 |
2001-Feb-14 Wed
| 4.57
| 4.57
| 4.57
| 4.57
| 4,256
| 19,449
| ###
| ###
| ### |
2001-Feb-13 Tue
| 4.58
| 4.58
| 4.57
| 4.57
| 1,574
| ###
| 34.6
| 34.6
| ### |
2001-Feb-12 Mon
| 4.56
| 4.57
| 4.56
| 4.57
| 14,772
| ###
| 71.8
| 71.8
| ### |
2001-Feb-09 Fri
| 4.57
| 4.57
| 4.55
| 4.57
|
|
| ###
| ###
| ### |
2001-Feb-08 Thu
| ###
| ###
| 4.57
| 4.57
|
|
| 31.0
| 31.0
| ### |
2001-Feb-07 Wed
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2001-Feb-06 Tue
| 4.57
| ###
| 4.57
| 4.59
|
|
| 73.3
| 73.3
| 0.3 |
2001-Feb-05 Mon
| 4.58
| 4.58
| 4.57
| 4.57
|
|
| 37.1
| 37.1
| ### |
2001-Feb-02 Fri
| 4.59
| 4.59
| 4.57
| 4.57
|
|
| ###
| ###
| ### |
2001-Feb-01 Thu
| ###
| ###
| 4.59
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2001-Jan-31 Wed
| 4.59
| ###
| 4.59
| 4.59
| 7,426
| 17,042
| 72.1
| 72.1
| 0.3 |
2001-Jan-30 Tue
| 4.59
| ###
| 4.59
| ###
| 14,328
| 32,882
| 72.2
| 72.2
| 0.0 |
2001-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2001-Jan-25 Thu
| ###
| ###
| ###
| ###
| 8,750
| 0
| 68.7
| 68.7
| 0.0 |
2001-Jan-24 Wed
| ###
| ###
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-23 Tue
| ###
| ###
| ###
| ###
| 2,020
| 0
| ###
| ###
| 0.0 |
2001-Jan-22 Mon
| 4.58
| ###
| 4.58
| ###
| 3,281
| ###
| 69.0
| 69.0
| 0.0 |
2001-Jan-19 Fri
| 4.59
| ###
| 4.59
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2001-Jan-18 Thu
| 4.58
| 4.58
| 4.58
| 4.58
|
|
| ###
| ###
| 0.3 |
2001-Jan-17 Wed
| 4.55
| 4.58
| 4.55
| 4.58
|
|
| 70.3
| 70.3
| 0.3 |
2001-Jan-16 Tue
| 4.58
| 4.58
| 4.55
| 4.55
|
|
| 32.7
| 32.7
| 0.3 |
2001-Jan-15 Mon
| 4.56
| 4.58
| 4.55
| 4.58
| 7,426
| ###
| 81.9
| 81.9
| 0.3 |
2001-Jan-12 Fri
| 4.55
| 4.55
| 4.48
| 4.5
|
|
| ###
| ###
| ### |
2001-Jan-11 Thu
| 4.51
| 4.52
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2001-Jan-10 Wed
| 4.55
| 4.55
| 4.51
| 4.51
|
|
| 28.3
| 28.3
| 0.3 |
2001-Jan-08 Mon
| 4.55
| 4.55
| 4.55
| 4.55
|
|
| 73.7
| 73.7
| 0.3 |
2001-Jan-05 Fri
| 4.55
| 4.56
| 4.55
| 4.55
|
|
| ###
| ###
| 0.3 |
2001-Jan-04 Thu
| 4.56
| ###
| 4.56
| ###
| 2,850
| ###
| 83.5
| 83.5
| 0.0 |
2001-Jan-03 Wed
| 4.59
| 4.59
| 4.56
| 4.56
|
|
| ###
| ###
| 0.3 |
2001-Jan-02 Tue
| ###
| ###
| ###
| ###
| 770
| 0
| 23.1
| 23.1
| 0.0 |
2001-Jan-01 Mon
| ###
| ###
| ###
| ###
| 870
| 0
| 73.6
| 73.6
| 0.0 |
2000-Dec-29 Fri
| ###
| ###
| ###
| ###
| 870
| 0
| 73.6
| 73.6
| 0.0 |
2000-Dec-28 Thu
| ###
| ###
| 4.56
| 4.56
|
|
| 24.5
| 24.5
| 0.3 |
2000-Dec-26 Tue
| 4.56
| 4.56
| 4.56
| 4.56
|
|
| 64.3
| 64.3
| 0.3 |
2000-Dec-25 Mon
| 4.56
| 4.56
| 4.56
| 4.56
|
|
| 64.3
| 64.3
| 0.3 |
2000-Dec-22 Fri
| 4.56
| 4.56
| 4.56
| 4.56
|
|
| 64.3
| 64.3
| 0.3 |
2000-Dec-21 Thu
| 4.56
| 4.56
| 4.56
| 4.56
|
|
| 74.5
| 74.5
| 0.3 |
2000-Dec-20 Wed
| 4.59
| 4.59
| 4.56
| 4.56
| 10,525
| 48,151
| ###
| ###
| 0.3 |
2000-Dec-19 Tue
| 4.58
| 4.58
| 4.58
| 4.58
|
|
| 74.0
| 74.0
| 0.3 |
2000-Dec-18 Mon
| 4.581
| 4.581
| 4.55
| 4.56
| 7,321
| 33,424
| 36.9
| 36.9
| 0.3 |
2000-Dec-15 Fri
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2000-Dec-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-12 Tue
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2000-Dec-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-08 Fri
| ###
| ###
| ###
| ###
| 2,628
| 0
| 76.7
| 76.7
| 0.0 |
2000-Dec-07 Thu
| ###
| ###
| ###
| ###
| 6,250
| 0
| 29.1
| 29.1
| 0.0 |
2000-Dec-06 Wed
| ###
| ###
| ###
| ###
|
|
| 40.7
| 40.7
| 0.0 |
2000-Dec-05 Tue
| ###
| 4.7
| ###
| 4.7
| 22,358
| 52,541
| 83.7
| 83.7
| 0.3 |
2000-Dec-04 Mon
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2000-Dec-01 Fri
| ###
| 4.73
| 4.56
| 4.56
|
|
| ###
| ###
| 0.3 |
2000-Nov-30 Thu
| 4.56
| ###
| 4.56
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-28 Tue
| 4.56
| 4.56
| 4.56
| 4.56
|
|
| 76.2
| 76.2
| 0.3 |
2000-Nov-27 Mon
| 4.56
| ###
| 4.55
| 4.56
|
|
| 75.1
| 75.1
| 0.3 |
2000-Nov-24 Fri
| 4.55
| 4.55
| 4.55
| 4.55
|
|
| 67.2
| 67.2
| 0.3 |
2000-Nov-23 Thu
| ###
| ###
| 4.5
| 4.55
| 2,157
| 4,853
| 30.9
| 30.9
| 0.3 |
2000-Nov-22 Wed
| 4.4
| ###
| 4.4
| ###
|
|
| 92.6
| 92.6
| 0.0 |
2000-Nov-21 Tue
| ###
| ###
| ###
| ###
| 3,125
| 0
| ###
| ###
| 0.0 |
2000-Nov-20 Mon
| 4.4
| 4.4
| ###
| ###
| 14,875
| 32,725
| ###
| ###
| 0.0 |
2000-Nov-17 Fri
| 4.5
| 4.5
| 4.45
| 4.45
|
|
| ###
| ###
| 0.3 |
2000-Nov-16 Thu
| 4.5
| 4.5
| 4.5
| 4.5
| 69,820
| ###
| ###
| ###
| ### |
2000-Nov-15 Wed
| 4.43
| 4.45
| 4.4
| 4.45
| 570,387
| ###
| 71.3
| 71.3
| 0.3 |
2000-Nov-13 Mon
| 4.5
| 4.5
| 4.49
| 4.49
|
|
| 34.8
| 34.8
| ### |
2000-Nov-10 Fri
| 4.58
| 4.58
| 4.5
| 4.5
|
|
| 19.6
| 19.6
| ### |
2000-Nov-09 Thu
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2000-Nov-08 Wed
| 4.55
| ###
| 4.55
| ###
| 17,120
| 38,948
| ###
| ###
| 0.0 |
2000-Nov-06 Mon
| 4.48
| 4.5
| 4.48
| 4.5
|
|
| 73.3
| 73.3
| ### |
2000-Nov-03 Fri
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2000-Nov-02 Thu
| 4.52
| 4.52
| 4.5
| 4.5
| 2,850
| 12,853
| 28.8
| 28.8
| ### |
2000-Nov-01 Wed
| 4.52
| 4.53
| 4.5
| 4.52
| 24,173
| 109,141
| ###
| ###
| 0.3 |
2000-Oct-31 Tue
| 4.55
| 4.55
| 4.55
| 4.55
|
|
| ###
| ###
| 0.3 |
2000-Oct-30 Mon
| 4.55
| 4.55
| 4.55
| 4.55
|
|
| ###
| ###
| 0.3 |
2000-Oct-27 Fri
| 4.542
| 4.55
| 4.54
| 4.55
|
|
| ###
| ###
| 0.3 |
2000-Oct-26 Thu
| 4.54
| 4.54
| 4.53
| 4.54
|
|
| ###
| ###
| 0.3 |
2000-Oct-25 Wed
| 4.5
| ###
| 4.5
| ###
| 2,750
| 6,187
| ###
| ###
| 0.0 |
2000-Oct-24 Tue
| 4.51
| 4.53
| 4.5
| 4.5
| 23,175
| ###
| 33.9
| 33.9
| ### |
2000-Oct-23 Mon
| 4.56
| 4.56
| 4.51
| 4.51
| 10,448
| 47,381
| 29.1
| 29.1
| 0.3 |
2000-Oct-20 Fri
| 4.55
| 4.56
| 4.55
| 4.55
|
|
| 64.4
| 64.4
| 0.3 |
2000-Oct-19 Thu
| 4.56
| 4.56
| 4.56
| 4.56
| 850
| 3,875
| ###
| ###
| 0.3 |
2000-Oct-18 Wed
| 4.56
| 4.56
| 4.56
| 4.56
|
|
| 73.1
| 73.1
| 0.3 |
2000-Oct-17 Tue
| 4.55
| 4.56
| 4.55
| 4.55
|
|
| ###
| ###
| 0.3 |
2000-Oct-16 Mon
| 4.55
| 4.55
| 4.55
| 4.55
| 10,070
| ###
| 66.4
| 66.4
| 0.3 |
2000-Oct-13 Fri
| 4.55
| 4.55
| 4.55
| 4.55
|
|
| 68.6
| 68.6
| 0.3 |
2000-Oct-12 Thu
| ###
| ###
| 4.55
| 4.55
| 4,728
| 10,756
| 31.8
| 31.8
| 0.3 |
2000-Oct-11 Wed
| ###
| ###
| ###
| ###
| 649
| 0
| 71.8
| 71.8
| 0.0 |
2000-Oct-10 Tue
| 4.71
| 4.71
| 4.7
| 4.7
|
|
| ###
| ###
| 0.3 |
2000-Oct-09 Mon
| 4.77
| 4.8
| 4.7
| 4.7
|
|
| ###
| ###
| 0.3 |
2000-Oct-06 Fri
| 4.75
| 4.77
| 4.75
| 4.77
| 3,045
| ###
| ###
| ###
| ### |
2000-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2000-Oct-04 Wed
| ###
| ###
| ###
| ###
| 3,540
| 0
| ###
| ###
| 0.0 |
2000-Oct-03 Tue
| ###
| ###
| ###
| ###
| 4,482
| 0
| 25.3
| 25.3
| 0.0 |
2000-Oct-02 Mon
| ###
| ###
| 4.55
| 4.55
|
|
| ###
| ###
| 0.3 |
2000-Sep-29 Fri
| 4.49
| 4.5
| 4.49
| 4.5
| 1,951
| ###
| 65.1
| 65.1
| ### |
2000-Sep-28 Thu
| 4.45
| 4.45
| 4.45
| 4.45
|
|
| 65.0
| 65.0
| 0.3 |
2000-Sep-27 Wed
| 4.43
| 4.43
| 4.4
| 4.41
|
|
| 30.2
| 30.2
| ### |
2000-Sep-26 Tue
| 4.49
| 4.49
| 4.43
| 4.43
|
|
| 20.8
| 20.8
| ### |
2000-Sep-25 Mon
| 4.49
| 4.5
| 4.49
| 4.49
|
|
| 67.2
| 67.2
| ### |
2000-Sep-22 Fri
| 4.5
| 4.5
| 4.5
| 4.5
| 10,544
| 47,448
| 83.9
| 83.9
| ### |
2000-Sep-21 Thu
| 4.5
| 4.5
| 4.5
| 4.5
| 3,841
| 17,284
| 76.3
| 76.3
| ### |
2000-Sep-20 Wed
| ###
| ###
| 4.55
| ###
| 4,975
| ###
| ###
| ###
| 0.0 |
2000-Sep-19 Tue
| ###
| ###
| 4.5
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-18 Mon
| ###
| ###
| ###
| ###
| 4,459
| 0
| ###
| ###
| 0.0 |
2000-Sep-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-14 Thu
| ###
| ###
| ###
| ###
| 7,789
| 0
| ###
| ###
| 0.0 |
2000-Sep-13 Wed
| 4.7
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-12 Tue
| 4.76
| 4.76
| 4.7
| 4.7
|
|
| ###
| ###
| 0.3 |
2000-Sep-11 Mon
| 4.75
| 4.75
| 4.75
| 4.75
|
|
| ###
| ###
| ### |
2000-Sep-08 Fri
| 4.77
| 4.77
| 4.77
| 4.77
| 54
| 257
| 69.5
| 69.5
| ### |
2000-Sep-06 Wed
| 4.79
| 4.79
| 4.77
| 4.79
|
|
| 77.8
| 77.8
| 0.3 |
2000-Sep-05 Tue
| 4.79
| 4.8
| 4.78
| 4.79
|
|
| 73.3
| 73.3
| 0.3 |
2000-Sep-04 Mon
| 4.78
| 4.8
| 4.78
| 4.8
|
|
| ###
| ###
| 0.3 |
2000-Sep-01 Fri
| 4.79
| 4.79
| 4.78
| 4.78
| 1,046
| ###
| ###
| ###
| ### |
2000-Aug-31 Thu
| 4.77
| 4.77
| 4.77
| 4.77
|
|
| 76.9
| 76.9
| ### |
2000-Aug-30 Wed
| 4.85
| 4.85
| 4.8
| 4.8
| 15,357
| ###
| ###
| ###
| 0.3 |
2000-Aug-29 Tue
| 4.76
| 4.85
| 4.76
| 4.85
| 5,643
| ###
| ###
| ###
| ### |
2000-Aug-28 Mon
| 4.76
| 4.76
| 4.76
| 4.76
|
|
| 74.7
| 74.7
| ### |
2000-Aug-25 Fri
| 4.76
| 4.76
| 4.76
| 4.76
|
|
| 74.4
| 74.4
| ### |
2000-Aug-23 Wed
| ###
| ###
| ###
| ###
| 1,380
| 0
| 75.6
| 75.6
| 0.0 |
2000-Aug-22 Tue
| ###
| ###
| 4.55
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2000-Aug-21 Mon
| ###
| ###
| ###
| ###
| 250
| 0
| ###
| ###
| 0.0 |
2000-Aug-17 Thu
| ###
| ###
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2000-Aug-16 Wed
| ###
| ###
| ###
| ###
| 9,185
| 0
| ###
| ###
| 0.0 |
2000-Aug-15 Tue
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2000-Aug-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-11 Fri
| ###
| ###
| ###
| ###
| 2,640
| 0
| ###
| ###
| 0.0 |
2000-Aug-10 Thu
| ###
| ###
| ###
| ###
| 1,780
| 0
| 70.0
| 70.0
| 0.0 |
2000-Aug-09 Wed
| 4.673
| ###
| ###
| ###
| 3,540
| 0
| 72.0
| 72.0
| 0.0 |
2000-Aug-08 Tue
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2000-Aug-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-04 Fri
| 4.7
| 4.7
| ###
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2000-Aug-03 Thu
| 4.7
| 4.7
| ###
| ###
| 2,776
| 6,523
| 32.9
| 32.9
| 0.0 |
2000-Aug-02 Wed
| 4.7
| 4.7
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2000-Aug-01 Tue
| 4.7
| 4.7
| 4.7
| 4.7
|
|
| 67.7
| 67.7
| 0.3 |
2000-Jul-31 Mon
| 4.7
| 4.7
| 4.7
| 4.7
| 16,580
| 77,926
| 68.6
| 68.6
| 0.3 |
2000-Jul-27 Thu
| ###
| 4.8
| ###
| 4.8
| 12,322
| 29,572
| 90.8
| 90.8
| 0.3 |
2000-Jul-26 Wed
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2000-Jul-25 Tue
| ###
| ###
| ###
| ###
| 4,271
| 0
| ###
| ###
| 0.0 |
2000-Jul-24 Mon
| ###
| ###
| ###
| ###
| 2,226
| 0
| ###
| ###
| 0.0 |
2000-Jul-21 Fri
| ###
| ###
| ###
| ###
| 35,242
| 0
| 28.8
| 28.8
| 0.0 |
2000-Jul-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-19 Wed
| ###
| ###
| ###
| ###
| 5,120
| 0
| 32.5
| 32.5
| 0.0 |
2000-Jul-18 Tue
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2000-Jul-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-14 Fri
| ###
| ###
| ###
| ###
| 11,645
| 0
| ###
| ###
| 0.0 |
2000-Jul-13 Thu
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2000-Jul-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-11 Tue
| ###
| ###
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2000-Jul-10 Mon
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2000-Jul-07 Fri
| ###
| ###
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2000-Jul-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-04 Tue
| 4.55
| 4.55
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2000-Jul-03 Mon
| 4.49
| 4.49
| 4.49
| 4.49
|
|
| ###
| ###
| ### |
2000-Jun-30 Fri
| ###
| ###
| 4.49
| 4.49
| 54,428
| ###
| 19.8
| 19.8
| ### |
2000-Jun-29 Thu
| ###
| ###
| ###
| ###
|
|
| 52.9
| 52.9
| 0.0 |
2000-Jun-28 Wed
| ###
| ###
| 4.56
| 4.56
|
|
| ###
| ###
| 0.3 |
2000-Jun-27 Tue
| 4.59
| 4.59
| 4.59
| 4.59
|
|
| ###
| ###
| 0.3 |
2000-Jun-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-23 Fri
| 4.52
| 4.53
| 4.51
| 4.53
|
|
| 62.5
| 62.5
| ### |
2000-Jun-22 Thu
| 4.55
| 4.55
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2000-Jun-21 Wed
| ###
| ###
| 4.55
| 4.55
|
|
| ###
| ###
| 0.3 |
2000-Jun-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-15 Thu
| 4.7
| 4.7
| 4.7
| 4.7
|
|
| ###
| ###
| 0.3 |
2000-Jun-14 Wed
| 4.7
| 4.7
| ###
| 4.7
|
|
| 69.9
| 69.9
| 0.3 |
2000-Jun-13 Tue
| 4.7
| 4.7
| 4.7
| 4.7
|
|
| ###
| ###
| 0.3 |
2000-Jun-12 Mon
| 4.55
| 4.55
| 4.55
| 4.55
| 0
|
|
|
| 0.3 |
2000-Jun-08 Thu
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2000-Jun-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-06 Tue
| ###
| ###
| 4.78
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2000-Jun-05 Mon
| 4.75
| 4.75
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2000-Jun-02 Fri
| 4.7
| 4.7
| 4.7
| 4.7
|
|
| ###
| ###
| 0.3 |
2000-Jun-01 Thu
| ###
| 4.7
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2000-May-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-30 Tue
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-26 Fri
| 4.55
| ###
| 4.55
| ###
| 1,782
| 4,054
| 83.5
| 83.5
| 0.0 |
2000-May-25 Thu
| 4.7
| 4.7
| 4.55
| 4.55
|
|
| 16.6
| 16.6
| 0.3 |
2000-May-24 Wed
| 4.745
| 4.745
| ###
| 4.7
|
|
| 35.3
| 35.3
| 0.3 |
2000-May-22 Mon
| 4.7
| 4.75
| 4.7
| 4.75
|
|
| 81.4
| 81.4
| ### |
2000-May-19 Fri
| 4.8
| 4.8
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2000-May-18 Thu
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2000-May-17 Wed
| ###
| 4.75
| ###
| 4.75
| 11,975
| 28,440
| 85.9
| 85.9
| ### |
2000-May-15 Mon
| 4.55
| 4.55
| 4.55
| 4.55
|
|
| 76.2
| 76.2
| 0.3 |
2000-May-12 Fri
| 4.55
| 4.55
| 4.55
| 4.55
|
|
| ###
| ###
| 0.3 |
2000-May-11 Thu
| 4.54
| 4.54
| 4.54
| 4.54
|
|
| 71.7
| 71.7
| 0.3 |
2000-May-10 Wed
| 4.51
| 4.51
| 4.51
| 4.51
|
|
| ###
| ###
| 0.3 |
2000-May-09 Tue
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| 77.6
| 77.6
| ### |
2000-May-08 Mon
| 4.48
| 4.48
| 4.48
| 4.48
|
|
| ###
| ###
| ### |
2000-May-05 Fri
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| 59.1
| 59.1
| ### |
2000-May-04 Thu
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2000-May-03 Wed
| 4.45
| 4.5
| 4.45
| 4.5
|
|
| 75.2
| 75.2
| ### |
2000-May-02 Tue
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
2000-Apr-28 Fri
| 4.48
| 4.48
| 4.48
| 4.48
|
|
| 62.4
| 62.4
| ### |
2000-Apr-27 Thu
| ###
| 4.5
| ###
| 4.5
| 8,450
| ###
| 78.0
| 78.0
| ### |
2000-Apr-26 Wed
| 4.5
| 4.5
| 4.48
| 4.48
| 16,421
| ###
| 44.5
| 44.5
| ### |
2000-Apr-25 Tue
| 4.5
| 4.5
| 4.5
| 4.5
| 0
|
|
|
| ### |
2000-Apr-24 Mon
| 4.5
| 4.5
| 4.5
| 4.5
| 0
|
|
|
| ### |
2000-Apr-21 Fri
| 4.5
| 4.5
| 4.5
| 4.5
| 0
|
|
|
| ### |
2000-Apr-20 Thu
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2000-Apr-19 Wed
| ###
| 4.5
| ###
| 4.5
| 13,079
| 29,427
| 87.9
| 87.9
| ### |
2000-Apr-18 Tue
| 4.4
| 4.5
| 4.4
| 4.5
|
|
| 80.0
| 80.0
| ### |
2000-Apr-17 Mon
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| 73.4
| 73.4
| 0.3 |
2000-Apr-14 Fri
| 4.46
| 4.49
| 4.45
| 4.49
|
|
| 61.6
| 61.6
| ### |
2000-Apr-13 Thu
| ###
| ###
| 4.4
| 4.46
|
|
| 40.2
| 40.2
| 0.3 |
2000-Apr-12 Wed
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| 66.6
| 66.6
| 0.3 |
2000-Apr-11 Tue
| ###
| ###
| ###
| ###
| 3,352
| 0
| 77.2
| 77.2
| 0.0 |
2000-Apr-07 Fri
| ###
| ###
| 4.2
| 4.2
| 6,628
| ###
| ###
| ###
| ### |
2000-Apr-06 Thu
| ###
| ###
| ###
| ###
|
|
| 58.3
| 58.3
| 0.0 |
2000-Apr-05 Wed
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2000-Apr-04 Tue
| 4.4
| 4.4
| ###
| ###
|
|
| 37.2
| 37.2
| 0.0 |
2000-Apr-03 Mon
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
2000-Mar-31 Fri
| 4.45
| 4.45
| 4.45
| 4.45
|
|
| 69.6
| 69.6
| 0.3 |
2000-Mar-30 Thu
| 4.41
| 4.41
| 4.4
| 4.4
|
|
| 47.5
| 47.5
| 0.3 |
2000-Mar-29 Wed
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
2000-Mar-28 Tue
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
2000-Mar-24 Fri
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2000-Mar-23 Thu
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| 68.5
| 68.5
| 0.3 |
2000-Mar-22 Wed
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
2000-Mar-21 Tue
| 4.4
| 4.4
| 4.4
| 4.4
| 8,750
| ###
| 71.7
| 71.7
| 0.3 |
2000-Mar-20 Mon
| 4.4
| 4.5
| ###
| 4.5
|
|
| ###
| ###
| ### |
2000-Mar-17 Fri
| 4.4
| 4.5
| 4.4
| 4.5
|
|
| 86.7
| 86.7
| ### |
2000-Mar-16 Thu
| 4.5
| 4.5
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
2000-Mar-14 Tue
| 4.4
| 4.5
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
2000-Mar-13 Mon
| 4.45
| 4.45
| 4.4
| 4.4
| 1,941
| 8,588
| 32.1
| 32.1
| 0.3 |
2000-Mar-10 Fri
| ###
| ###
| 4.55
| 4.55
|
|
| 21.2
| 21.2
| 0.3 |
2000-Mar-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-08 Wed
| ###
| ###
| ###
| ###
| 4,150
| 0
| ###
| ###
| 0.0 |
2000-Mar-07 Tue
| 4.78
| 4.78
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2000-Mar-06 Mon
| 4.8
| 4.8
| 4.79
| 4.79
|
|
| ###
| ###
| 0.3 |
2000-Mar-03 Fri
| 4.8
| 4.8
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2000-Mar-02 Thu
| 4.8
| 4.8
| 4.8
| 4.8
|
|
| 72.3
| 72.3
| 0.3 |
2000-Mar-01 Wed
| ###
| ###
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
2000-Feb-29 Tue
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2000-Feb-28 Mon
| 4.85
| 4.85
| 4.83
| 4.83
| 3,573
| ###
| ###
| ###
| 0.3 |
2000-Feb-25 Fri
| 4.83
| 4.83
| 4.83
| 4.83
| 1,473
| ###
| 70.5
| 70.5
| 0.3 |
2000-Feb-24 Thu
| 4.83
| 4.83
| 4.83
| 4.83
|
|
| ###
| ###
| 0.3 |
2000-Feb-23 Wed
| 4.83
| 4.83
| 4.83
| 4.83
| 2,750
| 13,282
| ###
| ###
| 0.3 |
2000-Feb-22 Tue
| 4.85
| 4.85
| 4.85
| 4.85
|
|
| 72.4
| 72.4
| ### |
2000-Feb-21 Mon
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2000-Feb-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-17 Thu
| 5
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2000-Feb-16 Wed
| 5
| ###
| 5
| 5
| 4,720
| ###
| ###
| ###
| 0.4 |
2000-Feb-15 Tue
| 5
| 5
| 5
| 5
|
|
| 64.5
| 64.5
| 0.4 |
2000-Feb-14 Mon
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2000-Feb-11 Fri
| ###
| ###
| 5
| ###
| 8,050
| 20,125
| ###
| ###
| 0.0 |
2000-Feb-10 Thu
| ###
| ###
| ###
| ###
| 5,759
| 0
| 36.5
| 36.5
| 0.0 |
2000-Feb-09 Wed
| 5
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-08 Tue
| 5
| 5
| ###
| ###
|
|
| 37.9
| 37.9
| 0.0 |
2000-Feb-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-04 Fri
| ###
| ###
| ###
| ###
| 10,648
| 0
| 27.5
| 27.5
| 0.0 |
2000-Feb-03 Thu
| ###
| ###
| ###
| ###
| 11,151
| 0
| 71.3
| 71.3
| 0.0 |
2000-Feb-02 Wed
| 5
| ###
| 5
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2000-Feb-01 Tue
| ###
| ###
| 5
| 5
|
|
| 43.7
| 43.7
| 0.4 |
2000-Jan-31 Mon
| ###
| ###
| ###
| 5
| 6,520
| 0
| 28.4
| 28.4
| 0.4 |
2000-Jan-28 Fri
| 5
| 5
| ###
| 5
| 2,850
| 7,125
| ###
| ###
| 0.4 |
2000-Jan-27 Thu
| 5
| 5
| 5
| 5
|
|
| 65.1
| 65.1
| 0.4 |
2000-Jan-25 Tue
| ###
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2000-Jan-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-21 Fri
| 4.942
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-20 Thu
| ###
| ###
| ###
| ###
| 8,850
| 0
| ###
| ###
| 0.0 |
2000-Jan-19 Wed
| ###
| ###
| ###
| ###
| 7,775
| 0
| 31.3
| 31.3
| 0.0 |
2000-Jan-18 Tue
| ###
| ###
| ###
| ###
| 7,950
| 0
| 29.2
| 29.2
| 0.0 |
2000-Jan-17 Mon
| ###
| ###
| ###
| ###
| 6,046
| 0
| 72.0
| 72.0
| 0.0 |
2000-Jan-14 Fri
| 4.89
| ###
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-13 Thu
| 4.89
| ###
| 4.89
| ###
| 2,570
| 6,283
| 71.7
| 71.7
| 0.0 |
2000-Jan-12 Wed
| 4.89
| 4.89
| 4.8
| 4.89
|
|
| 68.7
| 68.7
| ### |
2000-Jan-11 Tue
| ###
| ###
| ###
| ###
|
|
| 42.6
| 42.6
| 0.0 |
2000-Jan-10 Mon
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2000-Jan-07 Fri
| ###
| ###
| 4.8
| ###
| 6,527
| ###
| ###
| ###
| 0.0 |
2000-Jan-06 Thu
| ###
| ###
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2000-Jan-05 Wed
| ###
| ###
| ###
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2000-Jan-04 Tue
| 5
| 5
| ###
| 5
|
|
| 70.4
| 70.4
| 0.4 |
1999-Dec-31 Fri
| 5
| 5
| 5
| 5
|
|
| 63.7
| 63.7
| 0.4 |
1999-Dec-30 Thu
| 5
| 5
| 5
| 5
|
|
| 63.7
| 63.7
| 0.4 |
1999-Dec-28 Tue
| ###
| 4.71
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
1999-Dec-27 Mon
| ###
| 4.71
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
1999-Dec-24 Fri
| ###
| 4.71
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
1999-Dec-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-22 Wed
| ###
| ###
| 4.59
| 4.59
| 14,346
| 32,924
| 26.9
| 26.9
| 0.3 |
1999-Dec-21 Tue
| 4.57
| ###
| 4.55
| 4.59
|
|
| 75.9
| 75.9
| 0.3 |
1999-Dec-20 Mon
| ###
| 4.55
| 4.5
| 4.5
|
|
| 30.7
| 30.7
| ### |
1999-Dec-17 Fri
| 4.45
| 4.5
| 4.45
| 4.5
| 4,682
| 20,951
| 76.5
| 76.5
| ### |
1999-Dec-16 Thu
| 4.45
| 4.5
| 4.45
| 4.45
| 4,958
| 22,187
| ###
| ###
| 0.3 |
1999-Dec-15 Wed
| 4.45
| 4.45
| 4.45
| 4.45
|
|
| 68.6
| 68.6
| 0.3 |
1999-Dec-14 Tue
| 4.43
| 4.45
| ###
| 4.4
| 11,420
| ###
| ###
| ###
| 0.3 |
1999-Dec-13 Mon
| 4.45
| 4.45
| 4.43
| 4.43
|
|
| 35.9
| 35.9
| ### |
1999-Dec-10 Fri
| 4.42
| 4.45
| 4.4
| 4.45
| 17,250
| ###
| ###
| ###
| 0.3 |
1999-Dec-09 Thu
| 4.4
| 4.4
| ###
| 4.4
| 40,140
| ###
| ###
| ###
| 0.3 |
1999-Dec-08 Wed
| ###
| 4.4
| ###
| 4.4
| 14,740
| 32,428
| 68.2
| 68.2
| 0.3 |
1999-Dec-07 Tue
| 4.4
| 4.4
| 4.4
| 4.4
| 4,450
| 19,580
| ###
| ###
| 0.3 |
1999-Dec-06 Mon
| 4.45
| 4.45
| 4.4
| 4.4
| 7,080
| 31,329
| ###
| ###
| 0.3 |
1999-Dec-03 Fri
| 4.44
| 4.45
| 4.44
| 4.45
|
|
| ###
| ###
| 0.3 |
1999-Dec-02 Thu
| 4.4
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-01 Wed
| 4.44
| 4.44
| 4.44
| 4.44
| 1,150
| ###
| ###
| ###
| 0.3 |
1999-Nov-30 Tue
| 4.45
| 4.45
| 4.45
| 4.45
| 3,750
| 16,687
| ###
| ###
| 0.3 |
1999-Nov-29 Mon
| 4.45
| 4.45
| 4.45
| 4.45
| 3,020
| ###
| ###
| ###
| 0.3 |
1999-Nov-26 Fri
| 4.45
| 4.45
| 4.45
| 4.45
|
|
| 66.2
| 66.2
| 0.3 |
1999-Nov-25 Thu
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
1999-Nov-24 Wed
| 4.5
| 4.5
| 4.45
| 4.45
|
|
| ###
| ###
| 0.3 |
1999-Nov-23 Tue
| 4.4
| 4.5
| 4.4
| 4.45
|
|
| 77.5
| 77.5
| 0.3 |
1999-Nov-22 Mon
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
1999-Nov-19 Fri
| 4.45
| 4.5
| 4.45
| 4.5
|
|
| 77.2
| 77.2
| ### |
1999-Nov-18 Thu
| 4.5
| 4.5
| 4.4
| 4.4
|
|
| 15.6
| 15.6
| 0.3 |
1999-Nov-17 Wed
| 4.4
| 4.5
| 4.4
| 4.5
|
|
| 83.4
| 83.4
| ### |
1999-Nov-16 Tue
| ###
| ###
| 4.28
| ###
| 63,152
| 135,145
| 74.7
| 74.7
| 0.0 |
1999-Nov-15 Mon
| ###
| ###
| ###
| ###
| 8,050
| 0
| ###
| ###
| 0.0 |
1999-Nov-12 Fri
| 4.28
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-11 Thu
| 4.29
| ###
| 4.25
| 4.25
| 9,973
| ###
| 22.7
| 22.7
| ### |
1999-Nov-10 Wed
| ###
| ###
| ###
| ###
| 9,150
| 0
| ###
| ###
| 0.0 |
1999-Nov-09 Tue
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
1999-Nov-08 Mon
| 4.25
| 4.29
| 4.25
| 4.29
| 2,682
| 11,452
| ###
| ###
| ### |
1999-Nov-05 Fri
| 4.29
| 4.29
| 4.27
| 4.27
|
|
| 35.0
| 35.0
| ### |
1999-Nov-04 Thu
| 4.22
| 4.25
| 4.22
| 4.25
|
|
| 76.1
| 76.1
| ### |
1999-Nov-01 Mon
| 4.29
| ###
| 4.21
| 4.21
|
|
| ###
| ###
| ### |
1999-Oct-29 Fri
| 4.21
| 4.22
| 4.21
| 4.22
| 2,176
| 9,171
| ###
| ###
| ### |
1999-Oct-28 Thu
| 4.2
| 4.21
| 4.2
| 4.21
|
|
| 66.5
| 66.5
| ### |
1999-Oct-27 Wed
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| 71.7
| 71.7
| ### |
1999-Oct-26 Tue
| ###
| ###
| ###
| ###
| 4,087
| 0
| ###
| ###
| 0.0 |
1999-Oct-25 Mon
| 4.29
| ###
| 4.25
| ###
|
|
| 74.3
| 74.3
| 0.0 |
1999-Oct-22 Fri
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
1999-Oct-21 Thu
| 4.29
| ###
| 4.29
| 4.29
| 7,950
| 17,052
| 76.6
| 76.6
| ### |
1999-Oct-20 Wed
| 4.26
| 4.29
| 4.26
| 4.29
|
|
| ###
| ###
| ### |
1999-Oct-19 Tue
| 4.29
| 4.29
| 4.26
| 4.26
|
|
| ###
| ###
| 0.3 |
1999-Oct-18 Mon
| 4.29
| 4.29
| 4.27
| 4.27
|
|
| ###
| ###
| ### |
1999-Oct-15 Fri
| ###
| ###
| 4.29
| 4.29
|
|
| 39.8
| 39.8
| ### |
1999-Oct-14 Thu
| ###
| ###
| 4.26
| ###
| 23,783
| 50,657
| ###
| ###
| 0.0 |
1999-Oct-13 Wed
| ###
| ###
| 4.25
| 4.26
| 56,050
| ###
| 24.0
| 24.0
| 0.3 |
1999-Oct-12 Tue
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
1999-Oct-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-05 Tue
| 4.44
| 4.44
| ###
| ###
| 8,523
| 18,921
| 24.5
| 24.5
| 0.0 |
1999-Oct-04 Mon
| 4.41
| 4.41
| 4.41
| 4.41
|
|
| 73.0
| 73.0
| ### |
1999-Oct-01 Fri
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| 64.2
| 64.2
| 0.3 |
1999-Sep-30 Thu
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
1999-Sep-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-27 Mon
| ###
| ###
| ###
| ###
| 4,523
| 0
| 68.9
| 68.9
| 0.0 |
1999-Sep-24 Fri
| 4.4
| 4.4
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
1999-Sep-23 Thu
| ###
| 4.4
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
1999-Sep-22 Wed
| 4.346
| 4.4
| 4.346
| ###
|
|
| 67.9
| 67.9
| 0.0 |
1999-Sep-21 Tue
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-20 Mon
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-17 Fri
| ###
| 4.4
| ###
| 4.4
|
|
| 81.5
| 81.5
| 0.3 |
1999-Sep-15 Wed
| ###
| ###
| ###
| ###
| 2,640
| 0
| 37.0
| 37.0
| 0.0 |
1999-Sep-14 Tue
| 4.4
| 4.4
| ###
| ###
| 14,825
| ###
| ###
| ###
| 0.0 |
1999-Sep-13 Mon
| 4.4
| 4.4
| 4.4
| 4.4
| 3,829
| 16,847
| 74.1
| 74.1
| 0.3 |
1999-Sep-10 Fri
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| 70.5
| 70.5
| 0.3 |
1999-Sep-09 Thu
| ###
| 4.4
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
1999-Sep-07 Tue
| ###
| 4.4
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
1999-Sep-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-02 Thu
| ###
| 4.4
| ###
| ###
| 11,970
| ###
| ###
| ###
| 0.0 |
1999-Sep-01 Wed
| ###
| ###
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
1999-Aug-31 Tue
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| 74.2
| 74.2
| 0.3 |
1999-Aug-30 Mon
| 4.4
| 4.4
| ###
| 4.4
|
|
| 73.2
| 73.2
| 0.3 |
1999-Aug-27 Fri
| ###
| 4.4
| ###
| 4.4
|
|
| 73.4
| 73.4
| 0.3 |
1999-Aug-25 Wed
| 4.4
| 4.4
| 4.4
| 4.4
| 34,577
| ###
| ###
| ###
| 0.3 |
1999-Aug-24 Tue
| 4.48
| 4.48
| 4.48
| 4.48
|
|
| ###
| ###
| ### |
1999-Aug-23 Mon
| 4.48
| 4.48
| 4.48
| 4.48
|
|
| ###
| ###
| ### |
1999-Aug-20 Fri
| 4.48
| 4.48
| 4.48
| 4.48
|
|
| ###
| ###
| ### |
1999-Aug-19 Thu
| 4.45
| 4.5
| 4.45
| 4.5
|
|
| 79.1
| 79.1
| ### |
1999-Aug-18 Wed
| 4.4
| 4.5
| 4.4
| 4.5
| 3,120
| 13,884
| ###
| ###
| ### |
1999-Aug-17 Tue
| 4.45
| 4.45
| 4.4
| 4.4
| 12,380
| 54,781
| 31.8
| 31.8
| 0.3 |
1999-Aug-16 Mon
| 4.4
| 4.4
| 4.4
| 4.4
| 1,620
| 7,128
| ###
| ###
| 0.3 |
1999-Aug-13 Fri
| 4.4
| 4.4
| ###
| ###
| 10,450
| ###
| ###
| ###
| 0.0 |
1999-Aug-12 Thu
| 4.4
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-09 Mon
| ###
| ###
| ###
| ###
|
|
| 38.3
| 38.3
| 0.0 |
1999-Aug-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-05 Thu
| ###
| ###
| ###
| ###
| 10,142
| 0
| ###
| ###
| 0.0 |
1999-Aug-04 Wed
| ###
| 4.4
| ###
| ###
| 3,058
| 6,727
| ###
| ###
| 0.0 |
1999-Aug-03 Tue
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
1999-Aug-02 Mon
| ###
| ###
| ###
| ###
| 7,470
| 0
| 82.2
| 82.2
| 0.0 |
1999-Jul-30 Fri
| ###
| ###
| ###
| ###
| 5,350
| 0
| ###
| ###
| 0.0 |
1999-Jul-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-28 Wed
| ###
| 4.4
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
1999-Jul-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-26 Mon
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
1999-Jul-23 Fri
| ###
| ###
| ###
| ###
| 5,625
| 0
| ###
| ###
| 0.0 |
1999-Jul-22 Thu
| 4.22
| 4.23
| 4.22
| 4.23
|
|
| 70.6
| 70.6
| 0.3 |
1999-Jul-21 Wed
| 4.2
| 4.2
| ###
| 4.2
| 106,545
| 223,744
| 72.3
| 72.3
| ### |
1999-Jul-20 Tue
| 4.2
| 4.22
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
1999-Jul-19 Mon
| 4.2
| 4.2
| ###
| 4.2
| 18,080
| ###
| 65.9
| 65.9
| ### |
1999-Jul-16 Fri
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| 76.4
| 76.4
| ### |
1999-Jul-15 Thu
| 4.2
| 4.22
| 4.2
| 4.2
|
|
| 68.8
| 68.8
| ### |
1999-Jul-14 Wed
| 4.2
| 4.25
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
1999-Jul-13 Tue
| 4.22
| 4.244
| 4.2
| 4.22
|
|
| ###
| ###
| ### |
1999-Jul-12 Mon
| 4.22
| 4.22
| 4.2
| 4.22
|
|
| 65.7
| 65.7
| ### |
1999-Jul-09 Fri
| 4.2
| 4.22
| 4.2
| 4.22
|
|
| 75.4
| 75.4
| ### |
1999-Jul-08 Thu
| ###
| 4.2
| ###
| 4.2
|
|
| ###
| ###
| ### |
1999-Jul-07 Wed
| 4.2
| 4.2
| ###
| ###
| 253,528
| ###
| ###
| ###
| 0.0 |
1999-Jul-06 Tue
| 4.2
| 4.25
| ###
| 4.22
|
|
| 74.9
| 74.9
| ### |
1999-Jul-05 Mon
| 4.22
| 4.25
| 4.22
| 4.22
|
|
| ###
| ###
| ### |
1999-Jul-02 Fri
| 4.22
| 4.22
| 4.2
| 4.22
|
|
| ###
| ###
| ### |
1999-Jul-01 Thu
| 4.22
| 4.22
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
1999-Jun-30 Wed
| 4.2
| 4.2
| ###
| ###
| 10,754
| 22,583
| ###
| ###
| 0.0 |
1999-Jun-29 Tue
| 4.22
| 4.22
| 4.2
| 4.2
| 12,957
| 54,548
| 33.6
| 33.6
| ### |
1999-Jun-28 Mon
| 4.21
| 4.25
| 4.2
| 4.22
| 5,850
| ###
| ###
| ###
| ### |
1999-Jun-25 Fri
| 4.21
| 4.21
| 4.2
| 4.21
|
|
| 72.7
| 72.7
| ### |
1999-Jun-24 Thu
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
1999-Jun-23 Wed
| 4.25
| 4.25
| 4.24
| 4.25
|
|
| 72.5
| 72.5
| ### |
1999-Jun-22 Tue
| 4.29
| 4.29
| 4.25
| 4.25
| 5,050
| ###
| ###
| ###
| ### |
1999-Jun-21 Mon
| 4.25
| 4.29
| 4.25
| 4.29
|
|
| 81.8
| 81.8
| ### |
1999-Jun-18 Fri
| 4.22
| 4.25
| 4.22
| 4.25
|
|
| ###
| ###
| ### |
1999-Jun-17 Thu
| 4.21
| 4.21
| 4.2
| 4.2
|
|
| 31.5
| 31.5
| ### |
1999-Jun-16 Wed
| 4.25
| 4.25
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
1999-Jun-15 Tue
| 4.23
| 4.23
| 4.23
| 4.23
|
|
| ###
| ###
| 0.3 |
1999-Jun-10 Thu
| 4.25
| 4.25
| 4.2
| 4.2
| 3,686
| 15,573
| 25.6
| 25.6
| ### |
1999-Jun-09 Wed
| 4.23
| 4.23
| 4.2
| 4.2
|
|
| 24.2
| 24.2
| ### |
1999-Jun-08 Tue
| 4.2
| 4.25
| 4.2
| 4.25
| 2,850
| 12,041
| 81.1
| 81.1
| ### |
1999-Jun-07 Mon
| 4.26
| 4.26
| 4.21
| 4.21
|
|
| 23.9
| 23.9
| ### |
1999-Jun-04 Fri
| 4.45
| 4.45
| 4.45
| 4.45
| 4,920
| ###
| 71.6
| 71.6
| 0.3 |
1999-Jun-03 Thu
| 4.45
| 4.45
| 4.45
| 4.45
|
|
| ###
| ###
| 0.3 |
1999-Jun-02 Wed
| 4.45
| 4.46
| 4.45
| 4.46
| 17,080
| ###
| 81.4
| 81.4
| 0.3 |
1999-Jun-01 Tue
| 4.46
| 4.46
| 4.45
| 4.46
| 6,072
| 27,050
| ###
| ###
| 0.3 |
1999-May-31 Mon
| 4.46
| 4.46
| 4.46
| 4.46
|
|
| 74.2
| 74.2
| 0.3 |
1999-May-28 Fri
| 4.48
| 4.48
| 4.45
| 4.45
|
|
| ###
| ###
| 0.3 |
1999-May-27 Thu
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| 79.8
| 79.8
| ### |
1999-May-26 Wed
| 4.48
| 4.5
| 4.47
| 4.5
|
|
| ###
| ###
| ### |
1999-May-25 Tue
| 4.47
| 4.5
| 4.47
| 4.5
|
|
| 77.1
| 77.1
| ### |
1999-May-24 Mon
| 4.476
| 4.5
| 4.476
| 4.5
| 26,926
| 120,843
| ###
| ###
| ### |
1999-May-21 Fri
| 4.5
| 4.5
| 4.45
| 4.45
|
|
| 22.9
| 22.9
| 0.3 |
1999-May-20 Thu
| 4.45
| ###
| 4.45
| 4.55
| 26,540
| 59,051
| 89.8
| 89.8
| 0.3 |
1999-May-19 Wed
| ###
| 4.42
| ###
| 4.42
| 44,783
| 98,970
| ###
| ###
| 0.3 |
1999-May-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-17 Mon
| ###
| ###
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
1999-May-14 Fri
| 4.42
| 4.42
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
1999-May-13 Thu
| ###
| 4.42
| ###
| 4.42
|
|
| 78.8
| 78.8
| 0.3 |
1999-May-12 Wed
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
1999-May-11 Tue
| ###
| ###
| 4.25
| 4.25
|
|
| 28.7
| 28.7
| ### |
1999-May-10 Mon
| 4.22
| 4.22
| 4.22
| 4.22
|
|
| 74.9
| 74.9
| ### |
1999-May-07 Fri
| 4.21
| 4.21
| 4.21
| 4.21
|
|
| ###
| ###
| ### |
1999-May-06 Thu
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| 68.5
| 68.5
| ### |
1999-May-05 Wed
| 4.4
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-04 Tue
| 4.355
| 4.4
| 4.355
| 4.4
|
|
| 78.3
| 78.3
| 0.3 |
1999-May-03 Mon
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-29 Thu
| 4.25
| 4.26
| 4.25
| 4.26
| 1,457
| ###
| 72.8
| 72.8
| 0.3 |
1999-Apr-28 Wed
| ###
| ###
| 4.25
| 4.25
|
|
| ###
| ###
| ### |
1999-Apr-27 Tue
| 4.2
| 4.25
| 4.2
| 4.25
|
|
| 80.2
| 80.2
| ### |
1999-Apr-23 Fri
| ###
| 4.2
| ###
| ###
| 13,376
| 28,089
| 73.9
| 73.9
| 0.0 |
1999-Apr-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-21 Wed
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
1999-Apr-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-19 Mon
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
1999-Apr-16 Fri
| 4
| 4
| 4
| 4
| 571,455
| 2,285,820
| ###
| ###
| 0.3 |
1999-Apr-15 Thu
| 3.954
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
1999-Apr-14 Wed
| 3.954
| 4
| ###
| 4
|
|
| 79.2
| 79.2
| 0.3 |
1999-Apr-13 Tue
| ###
| ###
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
1999-Apr-09 Fri
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
1999-Apr-08 Thu
| ###
| ###
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
1999-Apr-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-31 Wed
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
1999-Mar-30 Tue
| 4
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-29 Mon
| ###
| ###
| 4
| 4
|
|
| 13.2
| 13.2
| 0.3 |
1999-Mar-26 Fri
| ###
| ###
| ###
| ###
| 4,940
| 0
| 69.6
| 69.6
| 0.0 |
1999-Mar-25 Thu
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
1999-Mar-24 Wed
| ###
| 4
| ###
| ###
| 10,423
| 20,846
| 75.3
| 75.3
| 0.0 |
1999-Mar-23 Tue
| ###
| ###
| ###
| ###
| 4,047
| 0
| ###
| ###
| 0.0 |
1999-Mar-22 Mon
| ###
| ###
| ###
| ###
| 953
| 0
| ###
| ###
| 0.0 |
1999-Mar-19 Fri
| 4.2
| 4.2
| 4.2
| 4.2
| 1,580
| ###
| 70.8
| 70.8
| ### |
1999-Mar-18 Thu
| 4.2
| 4.2
| 4.2
| 4.2
| 3,720
| 15,624
| 74.7
| 74.7
| ### |
1999-Mar-17 Wed
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
1999-Mar-16 Tue
| 4.223
| 4.223
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
1999-Mar-15 Mon
| 4.24
| 4.24
| 4.2
| 4.2
| 4,058
| 17,124
| 20.4
| 20.4
| ### |
1999-Mar-12 Fri
| 4.2
| 4.25
| 4.2
| 4.245
|
|
| ###
| ###
| ### |
1999-Mar-11 Thu
| 4.27
| 4.27
| 4.2
| 4.2
| 30,821
| 130,526
| ###
| ###
| ### |
1999-Mar-10 Wed
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
1999-Mar-09 Tue
| 4.25
| 4.25
| 4.2
| 4.2
| 15,326
| 64,752
| ###
| ###
| ### |
1999-Mar-08 Mon
| 4.2
| 4.22
| 4.2
| 4.22
|
|
| 83.0
| 83.0
| ### |
1999-Mar-05 Fri
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| 70.8
| 70.8
| ### |
1999-Mar-04 Thu
| ###
| ###
| 4.2
| 4.2
|
|
| 14.7
| 14.7
| ### |
1999-Mar-03 Wed
| ###
| ###
| 4.2
| 4.2
|
|
| 15.5
| 15.5
| ### |
1999-Mar-02 Tue
| 4.4
| 4.4
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
1999-Feb-26 Fri
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| 73.8
| 73.8
| 0.3 |
1999-Feb-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-22 Mon
| 4.2
| 4.25
| 4.2
| 4.25
| 3,286
| 13,883
| 79.5
| 79.5
| ### |
1999-Feb-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-15 Mon
| 3.85
| 3.85
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
1999-Feb-12 Fri
| 3.87
| 3.87
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
1999-Feb-11 Thu
| 3.85
| 3.85
| 3.85
| 3.85
|
|
| 70.5
| 70.5
| 0.3 |
1999-Feb-10 Wed
| 3.85
| 3.85
| 3.8
| 3.8
| 11,750
| 44,943
| ###
| ###
| ### |
1999-Feb-09 Tue
| ###
| ###
| 3.85
| 3.85
| 3,556
| 6,845
| 24.6
| 24.6
| 0.3 |
1999-Feb-08 Mon
| ###
| ###
| ###
| ###
| 1,542
| 0
| ###
| ###
| 0.0 |
1999-Feb-05 Fri
| 3.85
| ###
| 3.85
| ###
| 8,250
| 15,881
| 80.2
| 80.2
| 0.0 |
1999-Feb-04 Thu
| 4
| 4
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
1999-Feb-03 Wed
| ###
| ###
| 3.85
| ###
|
|
| 23.3
| 23.3
| 0.0 |
1999-Feb-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-01 Mon
| ###
| ###
| 4
| ###
| 1,148
| ###
| ###
| ###
| 0.0 |
1999-Jan-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-28 Thu
| ###
| ###
| ###
| ###
| 6,148
| 0
| 75.6
| 75.6
| 0.0 |
1999-Jan-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-25 Mon
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
1999-Jan-22 Fri
| ###
| ###
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
1999-Jan-21 Thu
| ###
| ###
| ###
| ###
| 1,476
| 0
| ###
| ###
| 0.0 |
1999-Jan-20 Wed
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
1999-Jan-19 Tue
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
1999-Jan-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-15 Fri
| ###
| ###
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
1999-Jan-14 Thu
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
1999-Jan-13 Wed
| ###
| ###
| ###
| ###
| 4,543
| 0
| 76.5
| 76.5
| 0.0 |
1999-Jan-12 Tue
| ###
| ###
| ###
| ###
| 6,457
| 0
| 69.1
| 69.1
| 0.0 |
1999-Jan-11 Mon
| ###
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
1999-Jan-08 Fri
| ###
| ###
| ###
| ###
| 3,287
| 0
| ###
| ###
| 0.0 |
1999-Jan-07 Thu
| ###
| ###
| ###
| ###
| 7,145
| 0
| ###
| ###
| 0.0 |
1999-Jan-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-04 Mon
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
1998-Dec-30 Wed
| ###
| ###
| ###
| ###
| 1,974
| 0
| 69.0
| 69.0
| 0.0 |
1998-Dec-29 Tue
| ###
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
1998-Dec-24 Thu
| ###
| ###
| ###
| ###
| 3,850
| 0
| 73.3
| 73.3
| 0.0 |
1998-Dec-22 Tue
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
1998-Dec-18 Fri
| ###
| ###
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
1998-Dec-17 Thu
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
1998-Dec-16 Wed
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
1998-Dec-15 Tue
| ###
| ###
| ###
| ###
| 4,882
| 0
| ###
| ###
| 0.0 |
1998-Dec-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-08 Tue
| ###
| 4.2
| ###
| 4.2
|
|
| ###
| ###
| ### |
1998-Dec-07 Mon
| ###
| ###
| ###
| ###
|
|
| 89.1
| 89.1
| 0.0 |
1998-Dec-04 Fri
| ###
| ###
| 4
| ###
| 20,684
| ###
| ###
| ###
| 0.0 |
1998-Dec-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-02 Wed
| ###
| ###
| ###
| ###
| 4,556
| 0
| ###
| ###
| 0.0 |
1998-Dec-01 Tue
| 4
| 4
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
1998-Nov-30 Mon
| ###
| ###
| ###
| ###
| 8,942
| 0
| 13.4
| 13.4
| 0.0 |
1998-Nov-27 Fri
| ###
| ###
| ###
| ###
| 2,024
| 0
| 88.4
| 88.4
| 0.0 |
1998-Nov-26 Thu
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
1998-Nov-25 Wed
| ###
| ###
| ###
| ###
| 5,950
| 0
| 22.1
| 22.1
| 0.0 |
1998-Nov-24 Tue
| ###
| ###
| ###
| ###
| 2,650
| 0
| ###
| ###
| 0.0 |
1998-Nov-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-18 Wed
| ###
| ###
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
1998-Nov-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-16 Mon
| ###
| ###
| ###
| ###
| 10,625
| 0
| ###
| ###
| 0.0 |
1998-Nov-13 Fri
| ###
| ###
| ###
| ###
| 625
| 0
| ###
| ###
| 0.0 |
1998-Nov-12 Thu
| ###
| ###
| ###
| ###
| 3,750
| 0
| ###
| ###
| 0.0 |
1998-Nov-11 Wed
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
1998-Nov-09 Mon
| 4.2
| 4.2
| ###
| ###
| 2,851
| 5,987
| 31.7
| 31.7
| 0.0 |
1998-Nov-06 Fri
| 4.21
| 4.21
| 4.2
| 4.2
| 5,657
| 23,787
| 18.4
| 18.4
| ### |
1998-Nov-05 Thu
| 4.2
| 4.25
| 4.2
| 4.2
| 27,122
| ###
| ###
| ###
| ### |
1998-Nov-04 Wed
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
1998-Nov-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-02 Mon
| ###
| ###
| ###
| ###
| 19,986
| 0
| 71.2
| 71.2
| 0.0 |
1998-Oct-30 Fri
| ###
| ###
| ###
| ###
| 325
| 0
| 66.5
| 66.5
| 0.0 |
1998-Oct-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-28 Wed
| ###
| ###
| ###
| ###
| 10,343
| 0
| ###
| ###
| 0.0 |
1998-Oct-27 Tue
| ###
| ###
| ###
| ###
| 9,853
| 0
| ###
| ###
| 0.0 |
1998-Oct-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-23 Fri
| ###
| ###
| ###
| ###
| 443
| 0
| 80.1
| 80.1
| 0.0 |
1998-Oct-22 Thu
| ###
| ###
| ###
| ###
| 457
| 0
| ###
| ###
| 0.0 |
1998-Oct-21 Wed
| 4.2
| 4.2
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
1998-Oct-20 Tue
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| 78.4
| 78.4
| ### |
1998-Oct-19 Mon
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| 78.5
| 78.5
| ### |
1998-Oct-16 Fri
| 4.2
| 4.2
| 4.2
| 4.2
| 6,476
| ###
| ###
| ###
| ### |
1998-Oct-15 Thu
| ###
| ###
| 4.25
| 4.25
| 36,376
| ###
| ###
| ###
| ### |
1998-Oct-13 Tue
| ###
| ###
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
1998-Oct-12 Mon
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
1998-Oct-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-06 Tue
| ###
| ###
| ###
| ###
| 4,859
| 0
| ###
| ###
| 0.0 |
1998-Oct-05 Mon
| ###
| ###
| ###
| ###
| 141
| 0
| ###
| ###
| 0.0 |
1998-Oct-02 Fri
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
1998-Sep-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-25 Fri
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| 76.8
| 76.8
| 0.3 |
1998-Sep-24 Thu
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| 74.0
| 74.0
| 0.3 |
1998-Sep-23 Wed
| 4.4
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-22 Tue
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
1998-Sep-21 Mon
| ###
| ###
| ###
| ###
| 6,343
| 0
| ###
| ###
| 0.0 |
1998-Sep-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-17 Thu
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
1998-Sep-16 Wed
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
1998-Sep-15 Tue
| ###
| ###
| ###
| ###
| 12,050
| 0
| 71.0
| 71.0
| 0.0 |
1998-Sep-14 Mon
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| 70.4
| 70.4
| 0.3 |
1998-Sep-11 Fri
| ###
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
1998-Sep-10 Thu
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
1998-Sep-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-07 Mon
| ###
| ###
| ###
| ###
|
|
| 57.1
| 57.1
| 0.0 |
1998-Sep-04 Fri
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
1998-Sep-03 Thu
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
1998-Sep-02 Wed
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
1998-Sep-01 Tue
| ###
| ###
| ###
| ###
| 3,450
| 0
| ###
| ###
| 0.0 |
1998-Aug-31 Mon
| ###
| 4.2
| ###
| 4.2
| 25,976
| 54,549
| 79.2
| 79.2
| ### |
1998-Aug-28 Fri
| 4.25
| 4.25
| ###
| ###
| 31,187
| 66,272
| ###
| ###
| 0.0 |
1998-Aug-27 Thu
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
1998-Aug-26 Wed
| ###
| 4.2
| ###
| 4.2
|
|
| 89.7
| 89.7
| ### |
1998-Aug-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-24 Mon
| ###
| ###
| ###
| ###
| 1,676
| 0
| 24.2
| 24.2
| 0.0 |
1998-Aug-21 Fri
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
1998-Aug-20 Thu
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
1998-Aug-19 Wed
| ###
| ###
| ###
| ###
| 4,153
| 0
| ###
| ###
| 0.0 |
1998-Aug-18 Tue
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| 73.1
| 73.1
| ### |
1998-Aug-14 Fri
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
1998-Aug-13 Thu
| 4.2
| 4.2
| ###
| 4.2
| 10,370
| 21,777
| 84.0
| 84.0
| ### |
1998-Aug-12 Wed
| 4.126
| 4.25
| 4.126
| 4.25
|
|
| ###
| ###
| ### |
1998-Aug-11 Tue
| 4.2
| 4.2
| 4.2
| 4.2
| 4,687
| 19,685
| 84.3
| 84.3
| ### |
1998-Aug-10 Mon
| 4.21
| 4.21
| 4.2
| 4.2
| 15,745
| ###
| 32.6
| 32.6
| ### |
1998-Aug-07 Fri
| 4.26
| 4.26
| 4.25
| 4.25
| 4,220
| 17,956
| 31.5
| 31.5
| ### |
1998-Aug-05 Wed
| ###
| ###
| 4.2
| 4.2
| 17,459
| ###
| 16.3
| 16.3
| ### |
1998-Aug-04 Tue
| ###
| ###
| ###
| ###
| 1,073
| 0
| ###
| ###
| 0.0 |
1998-Aug-03 Mon
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
1998-Jul-31 Fri
| 4.4
| 4.4
| ###
| ###
| 7,246
| 15,941
| ###
| ###
| 0.0 |
1998-Jul-30 Thu
| ###
| 4.4
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
1998-Jul-29 Wed
| ###
| ###
| ###
| ###
| 3,550
| 0
| ###
| ###
| 0.0 |
1998-Jul-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-24 Fri
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| 64.9
| 64.9
| 0.3 |
1998-Jul-23 Thu
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
1998-Jul-22 Wed
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
1998-Jul-21 Tue
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| 71.0
| 71.0
| 0.3 |
1998-Jul-20 Mon
| 4.4
| 4.4
| ###
| 4.4
| 8,445
| 18,579
| 79.7
| 79.7
| 0.3 |
1998-Jul-17 Fri
| 4.44
| 4.45
| 4.44
| 4.45
|
|
| ###
| ###
| 0.3 |
1998-Jul-16 Thu
| 4.5
| 4.5
| 4.45
| 4.45
|
|
| 15.9
| 15.9
| 0.3 |
1998-Jul-15 Wed
| 4.52
| 4.52
| 4.45
| 4.5
| 10,784
| ###
| 30.5
| 30.5
| ### |
1998-Jul-13 Mon
| ###
| ###
| 4.5
| 4.5
|
|
| 9.5
| 9.5
| ### |
1998-Jul-10 Fri
| 4.75
| 4.75
| 4.7
| 4.7
| 4,627
| ###
| 29.4
| 29.4
| 0.3 |
1998-Jul-09 Thu
| ###
| ###
| ###
| ###
| 21,278
| 0
| ###
| ###
| 0.0 |
1998-Jul-08 Wed
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
1998-Jul-06 Mon
| 4.4
| 4.4
| 4.4
| 4.4
| 10,972
| 48,276
| 71.2
| 71.2
| 0.3 |
1998-Jul-02 Thu
| ###
| ###
| 4.28
| ###
|
|
| 65.1
| 65.1
| 0.0 |
1998-Jul-01 Wed
| ###
| ###
| ###
| ###
|
|
| 59.8
| 59.8
| 0.0 |
1998-Jun-30 Tue
| ###
| ###
| 4.28
| ###
| 19,927
| 42,643
| 64.0
| 64.0
| 0.0 |
1998-Jun-29 Mon
| ###
| ###
| 4.29
| 4.29
|
|
| 33.5
| 33.5
| ### |
1998-Jun-26 Fri
| 4.27
| 4.28
| 4.25
| 4.28
|
|
| ###
| ###
| 0.3 |
1998-Jun-25 Thu
| ###
| ###
| 4.27
| 4.27
|
|
| ###
| ###
| ### |
1998-Jun-24 Wed
| ###
| ###
| ###
| ###
| 16,485
| 0
| ###
| ###
| 0.0 |
1998-Jun-23 Tue
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
1998-Jun-22 Mon
| 4.345
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-19 Fri
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
1998-Jun-18 Thu
| ###
| 4.4
| ###
| ###
| 6,785
| 14,927
| 65.1
| 65.1
| 0.0 |
1998-Jun-17 Wed
| 4.374
| 4.374
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-16 Tue
| ###
| ###
| ###
| ###
| 4,556
| 0
| ###
| ###
| 0.0 |
1998-Jun-15 Mon
| ###
| 4.4
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
1998-Jun-12 Fri
| ###
| 4.4
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
1998-Jun-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-10 Wed
| 4.75
| 4.75
| ###
| ###
| 9,253
| 21,975
| 29.8
| 29.8
| 0.0 |
1998-Jun-09 Tue
| 4.75
| 4.75
| 4.75
| 4.75
| 1,522
| 7,229
| ###
| ###
| ### |
1998-Jun-05 Fri
| 4.75
| 4.75
| 4.75
| 4.75
|
|
| 78.1
| 78.1
| ### |
1998-Jun-04 Thu
| ###
| ###
| ###
| ###
| 170
| 0
| ###
| ###
| 0.0 |
1998-Jun-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-02 Tue
| ###
| ###
| ###
| ###
| 71,375
| 0
| ###
| ###
| 0.0 |
1998-Jun-01 Mon
| ###
| ###
| ###
| ###
| 10,120
| 0
| 36.7
| 36.7
| 0.0 |
1998-May-29 Fri
| ###
| ###
| ###
| ###
| 62,087
| 0
| ###
| ###
| 0.0 |
1998-May-28 Thu
| 4.88
| ###
| 4.88
| ###
| 20,472
| 49,951
| ###
| ###
| 0.0 |
1998-May-27 Wed
| 4.88
| 4.88
| 4.88
| 4.88
|
|
| ###
| ###
| 0.3 |
1998-May-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-22 Fri
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
1998-May-21 Thu
| 4.8
| ###
| 4.8
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-20 Wed
| 4.7
| ###
| 4.7
| ###
| 22,686
| ###
| 96.5
| 96.5
| 0.0 |
1998-May-19 Tue
| ###
| 4.7
| ###
| 4.7
| 7,025
| ###
| 75.9
| 75.9
| 0.3 |
1998-May-18 Mon
| 4.7
| 4.7
| 4.7
| 4.7
| 0
|
|
|
| 0.3 |
1998-May-14 Thu
| 4.7
| 4.7
| 4.7
| 4.7
|
|
| 75.8
| 75.8
| 0.3 |
1998-May-13 Wed
| 4.7
| 4.7
| 4.7
| 4.7
|
|
| 78.5
| 78.5
| 0.3 |
1998-May-12 Tue
| 4.7
| 4.75
| 4.7
| 4.75
|
|
| ###
| ###
| ### |
1998-May-11 Mon
| 4.8
| 4.8
| 4.8
| 4.8
| 2,475
| 11,880
| 72.0
| 72.0
| 0.3 |
1998-May-08 Fri
| 4.8
| 4.8
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
1998-May-07 Thu
| 4.75
| 4.75
| 4.75
| 4.75
|
|
| 72.0
| 72.0
| ### |
1998-May-05 Tue
| 4.8
| 4.85
| 4.8
| 4.85
|
|
| 84.3
| 84.3
| ### |
1998-May-01 Fri
| 4.85
| 4.85
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
1998-Apr-29 Wed
| 4.81
| 4.81
| 4.75
| 4.75
|
|
| 23.2
| 23.2
| ### |
1998-Apr-28 Tue
| 4.81
| 4.81
| 4.81
| 4.81
|
|
| ###
| ###
| ### |
1998-Apr-27 Mon
| ###
| 4.81
| ###
| 4.81
|
|
| 83.3
| 83.3
| ### |
1998-Apr-24 Fri
| 4.82
| 4.82
| 4.76
| 4.76
| 7,950
| 38,080
| 19.0
| 19.0
| ### |
1998-Apr-23 Thu
| 4.85
| 4.85
| 4.82
| 4.82
| 4,550
| ###
| ###
| ###
| 0.3 |
1998-Apr-22 Wed
| 4.8
| 4.8
| 4.8
| 4.8
|
|
| 74.0
| 74.0
| 0.3 |
1998-Apr-21 Tue
| 4.85
| 4.85
| 4.85
| 4.85
|
|
| 76.7
| 76.7
| ### |
1998-Apr-20 Mon
| 4.8
| 4.85
| 4.8
| 4.85
|
|
| 84.4
| 84.4
| ### |
1998-Apr-17 Fri
| 4.8
| 4.85
| 4.8
| 4.85
| 2,750
| ###
| ###
| ###
| ### |
1998-Apr-16 Thu
| 4.8
| 4.8
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
1998-Apr-15 Wed
| 4.85
| 4.85
| 4.75
| 4.75
|
|
| ###
| ###
| ### |
1998-Apr-14 Tue
| 4.85
| 4.85
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
1998-Apr-09 Thu
| 4.8
| 4.85
| 4.75
| 4.85
| 9,140
| 43,872
| ###
| ###
| ### |
1998-Apr-07 Tue
| 4.85
| 4.85
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
1998-Apr-06 Mon
| 4.88
| ###
| 4.88
| ###
|
|
| 71.7
| 71.7
| 0.0 |
1998-Apr-02 Thu
| 4.88
| 4.88
| 4.88
| 4.88
|
|
| ###
| ###
| 0.3 |
1998-Apr-01 Wed
| ###
| ###
| 4.85
| 4.85
|
|
| 17.6
| 17.6
| ### |
1998-Mar-31 Tue
| 4.88
| ###
| 4.88
| ###
|
|
| 70.1
| 70.1
| 0.0 |
1998-Mar-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-26 Thu
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
1998-Mar-25 Wed
| 4.85
| 4.85
| 4.85
| 4.85
|
|
| 76.2
| 76.2
| ### |
1998-Mar-24 Tue
| 4.88
| 4.88
| 4.85
| 4.85
| 28,750
| ###
| ###
| ###
| ### |
1998-Mar-23 Mon
| ###
| ###
| 4.88
| 4.88
|
|
| 31.0
| 31.0
| 0.3 |
1998-Mar-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-18 Wed
| 4.88
| ###
| 4.88
| ###
|
|
| 76.7
| 76.7
| 0.0 |
1998-Mar-17 Tue
| 4.88
| 4.88
| 4.88
| 4.88
|
|
| ###
| ###
| 0.3 |
1998-Mar-16 Mon
| ###
| ###
| ###
| ###
| 6,052
| 0
| ###
| ###
| 0.0 |
1998-Mar-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-12 Thu
| ###
| ###
| ###
| ###
| 3,445
| 0
| 78.9
| 78.9
| 0.0 |
1998-Mar-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-10 Tue
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
1998-Mar-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-05 Thu
| ###
| ###
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
1998-Mar-04 Wed
| ###
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
1998-Mar-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-02 Mon
| ###
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
1998-Feb-27 Fri
| 5
| 5
| 5
| 5
|
|
| ###
| ###
| 0.4 |
1998-Feb-26 Thu
| 5
| ###
| 5
| ###
|
|
| 79.4
| 79.4
| 0.0 |
1998-Feb-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-24 Tue
| 5
| 5
| 5
| 5
|
|
| ###
| ###
| 0.4 |
1998-Feb-23 Mon
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
1998-Feb-20 Fri
| 5
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-19 Thu
| ###
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
1998-Feb-18 Wed
| 4.86
| ###
| 4.86
| ###
|
|
| 86.8
| 86.8
| 0.0 |
1998-Feb-17 Tue
| ###
| ###
| 4.86
| 4.86
|
|
| 18.3
| 18.3
| 0.3 |
1998-Feb-16 Mon
| 4.85
| 4.85
| 4.85
| 4.85
|
|
| 83.0
| 83.0
| ### |
1998-Feb-13 Fri
| 4.85
| 4.85
| 4.85
| 4.85
|
|
| 77.2
| 77.2
| ### |
1998-Feb-12 Thu
| 4.81
| 4.81
| 4.81
| 4.81
| 1,183
| ###
| 73.5
| 73.5
| ### |
1998-Feb-11 Wed
| 4.85
| 4.85
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
1998-Feb-10 Tue
| 4.86
| 4.86
| 4.85
| 4.85
| 11,470
| 55,686
| 33.9
| 33.9
| ### |
1998-Feb-09 Mon
| ###
| ###
| 4.85
| 4.85
| 2,950
| 7,153
| ###
| ###
| ### |
1998-Feb-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-04 Wed
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
1998-Feb-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-30 Fri
| 4.89
| ###
| 4.89
| ###
|
|
| 77.8
| 77.8
| 0.0 |
1998-Jan-29 Thu
| 4.86
| ###
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-28 Wed
| 4.86
| 4.86
| 4.86
| 4.86
|
|
| 71.5
| 71.5
| 0.3 |
1998-Jan-27 Tue
| ###
| ###
| 4.84
| 4.84
| 5,450
| 13,189
| ###
| ###
| 0.3 |
1998-Jan-23 Fri
| ###
| ###
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
1998-Jan-21 Wed
| 4.82
| 4.82
| 4.82
| 4.82
| 750
| ###
| ###
| ###
| 0.3 |
1998-Jan-19 Mon
| 4.83
| 4.83
| 4.8
| 4.8
|
|
| 20.2
| 20.2
| 0.3 |
1998-Jan-16 Fri
| ###
| ###
| 4.75
| 4.75
|
|
| 5.7
| 5.7
| ### |
1998-Jan-13 Tue
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
1998-Jan-12 Mon
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
1998-Jan-09 Fri
| 5
| 5
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
1998-Jan-08 Thu
| 5
| 5
| 5
| 5
|
|
| ###
| ###
| 0.4 |
1998-Jan-06 Tue
| 5
| 5
| 5
| 5
| 11,552
| ###
| ###
| ###
| 0.4 |
1998-Jan-05 Mon
| 5
| 5
| 5
| 5
|
|
| 67.8
| 67.8
| 0.4 |
1998-Jan-02 Fri
| 5
| 5
| 5
| 5
| 1,250
| 6,250
| ###
| ###
| 0.4 |
1997-Dec-31 Wed
| 5
| 5
| 5
| 5
|
|
| ###
| ###
| 0.4 |
1997-Dec-30 Tue
| 5
| 5
| 5
| 5
|
|
| ###
| ###
| 0.4 |
1997-Dec-23 Tue
| 5
| 5
| 5
| 5
|
|
| ###
| ###
| 0.4 |
1997-Dec-22 Mon
| 5
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-19 Fri
| 5
| ###
| 5
| ###
| 6,050
| 15,125
| 82.1
| 82.1
| 0.0 |
1997-Dec-18 Thu
| 5
| ###
| 5
| ###
| 14,080
| ###
| 78.2
| 78.2
| 0.0 |
1997-Dec-17 Wed
| ###
| ###
| ###
| ###
| 9,652
| 0
| 79.0
| 79.0
| 0.0 |
1997-Dec-16 Tue
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
1997-Dec-15 Mon
| ###
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
1997-Dec-12 Fri
| ###
| ###
| ###
| ###
| 3,975
| 0
| 72.1
| 72.1
| 0.0 |
1997-Dec-11 Thu
| 5
| ###
| 5
| 5
|
|
| 79.9
| 79.9
| 0.4 |
1997-Dec-10 Wed
| 5
| 5
| ###
| 5
| 14,771
| 36,927
| ###
| ###
| 0.4 |
1997-Dec-08 Mon
| ###
| 5
| ###
| 5
| 11,052
| ###
| 68.0
| 68.0
| 0.4 |
1997-Dec-05 Fri
| ###
| 5
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
1997-Dec-04 Thu
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
1997-Dec-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-02 Tue
| 4.85
| 4.85
| 4.85
| 4.85
|
|
| 71.9
| 71.9
| ### |
1997-Dec-01 Mon
| 4.85
| 4.85
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
1997-Nov-28 Fri
| ###
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
1997-Nov-27 Thu
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
1997-Nov-26 Wed
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
1997-Nov-25 Tue
| 5
| 5
| ###
| ###
| 5,087
| ###
| ###
| ###
| 0.0 |
1997-Nov-24 Mon
| ###
| 5
| ###
| 5
|
|
| 83.2
| 83.2
| 0.4 |
1997-Nov-21 Fri
| 5
| 5
| 5
| 5
|
|
| 66.5
| 66.5
| 0.4 |
1997-Nov-19 Wed
| 5
| 5
| 5
| 5
| 1,986
| ###
| ###
| ###
| 0.4 |
1997-Nov-18 Tue
| 5
| 5
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
1997-Nov-14 Fri
| 5
| ###
| 5
| ###
| 7,020
| 17,550
| 89.8
| 89.8
| 0.0 |
1997-Nov-13 Thu
| 4.85
| ###
| 4.85
| ###
| 6,627
| 16,070
| ###
| ###
| 0.0 |
1997-Nov-12 Wed
| 4.85
| 4.85
| 4.85
| 4.85
| 20,443
| 99,148
| ###
| ###
| ### |
1997-Nov-11 Tue
| 4.75
| 4.75
| 4.75
| 4.75
|
|
| ###
| ###
| ### |
1997-Nov-10 Mon
| 4.86
| 4.86
| 4.85
| 4.85
| 2,474
| ###
| ###
| ###
| ### |
1997-Nov-07 Fri
| 4.89
| ###
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-06 Thu
| 4.8
| 4.85
| 4.8
| 4.85
| 1,024
| 4,940
| ###
| ###
| ### |
1997-Nov-05 Wed
| 4.8
| 4.8
| 4.8
| 4.8
|
|
| 71.7
| 71.7
| 0.3 |
1997-Nov-03 Mon
| 5
| 5
| 5
| 5
| 577
| 2,885
| ###
| ###
| 0.4 |
1997-Oct-31 Fri
| 4.8
| 5
| 4.75
| 5
| 5,925
| 28,884
| ###
| ###
| 0.4 |
1997-Oct-30 Thu
| 4.75
| 4.8
| 4.74
| 4.8
| 11,651
| 55,575
| ###
| ###
| 0.3 |
1997-Oct-29 Wed
| 4.46
| 5
| 4.46
| 4.8
|
|
| ###
| ###
| 0.3 |
1997-Oct-28 Tue
| 4.4
| 4.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-24 Fri
| 5
| 5
| 5
| 5
| 271
| 1,355
| 68.4
| 68.4
| 0.4 |
1997-Oct-23 Thu
| 5
| 5
| 5
| 5
| 1,840
| ###
| ###
| ###
| 0.4 |
1997-Oct-21 Tue
| 5
| 5
| 5
| 5
|
|
| 72.4
| 72.4
| 0.4 |
1997-Oct-20 Mon
| 5
| 5
| 5
| 5
|
|
| 74.3
| 74.3
| 0.4 |
1997-Oct-17 Fri
| 5
| 5
| 5
| 5
|
|
| ###
| ###
| 0.4 |
1997-Oct-16 Thu
| ###
| ###
| 5
| 5
|
|
| ###
| ###
| 0.4 |
1997-Oct-15 Wed
| 5.2
| 5.2
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
1997-Oct-13 Mon
| 5.21
| 5.21
| ###
| ###
| 1,457
| ###
| ###
| ###
| 0.0 |
1997-Oct-10 Fri
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
1997-Oct-09 Thu
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
1997-Oct-08 Wed
| 5.25
| 5.25
| 5.25
| 5.25
|
|
| 70.0
| 70.0
| 0.4 |
1997-Oct-07 Tue
| 5.21
| 5.21
| 5.21
| 5.21
|
|
| ###
| ###
| 0.4 |
1997-Oct-06 Mon
| ###
| ###
| ###
| ###
| 375
| 0
| 69.4
| 69.4
| 0.0 |
1997-Oct-03 Fri
| 5.28
| ###
| 5.28
| ###
|
|
| 75.7
| 75.7
| 0.0 |
1997-Oct-02 Thu
| 5.27
| ###
| 5.27
| 5.29
| 5,340
| 14,070
| ###
| ###
| 0.4 |
1997-Oct-01 Wed
| 5.21
| 5.21
| 5.21
| 5.21
| 3,350
| 17,453
| ###
| ###
| 0.4 |
1997-Sep-30 Tue
| 5.22
| 5.27
| 5.21
| 5.27
|
|
| ###
| ###
| ### |
1997-Sep-26 Fri
| 5.2
| 5.2
| 5.2
| 5.2
| 3,285
| 17,082
| ###
| ###
| ### |
1997-Sep-25 Thu
| 5.2
| 5.2
| 5.2
| 5.2
| 4,748
| 24,689
| 63.9
| 63.9
| ### |
1997-Sep-23 Tue
| 5.2
| ###
| 5.2
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-22 Mon
| 5.2
| ###
| 5.2
| ###
| 3,250
| 8,450
| ###
| ###
| 0.0 |
1997-Sep-19 Fri
| 5.29
| 5.29
| 5.29
| 5.29
| 370
| 1,957
| 68.9
| 68.9
| 0.4 |
1997-Sep-18 Thu
| ###
| ###
| ###
| ###
| 250
| 0
| 72.4
| 72.4
| 0.0 |
1997-Sep-17 Wed
| 5.25
| ###
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-15 Mon
| 5.2
| 5.2
| 5.2
| 5.2
| 1,250
| ###
| 72.8
| 72.8
| ### |
1997-Sep-12 Fri
| 5.2
| 5.2
| 5.2
| 5.2
|
|
| 77.9
| 77.9
| ### |
1997-Sep-11 Thu
| 5.25
| 5.25
| 5.2
| 5.2
|
|
| ###
| ###
| ### |
1997-Sep-10 Wed
| ###
| ###
| 5.28
| 5.28
|
|
| 30.4
| 30.4
| 0.4 |
1997-Sep-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-05 Fri
| 5.25
| ###
| 5.25
| ###
|
|
| 74.9
| 74.9
| 0.0 |
1997-Sep-03 Wed
| 5.25
| ###
| 5.25
| ###
| 6,624
| 17,388
| 80.5
| 80.5
| 0.0 |
1997-Sep-02 Tue
| 5.26
| ###
| 5.25
| ###
|
|
| 81.9
| 81.9
| 0.0 |
1997-Sep-01 Mon
| 5.25
| 5.26
| 5.25
| 5.26
|
|
| 73.3
| 73.3
| 0.4 |
1997-Aug-29 Fri
| ###
| ###
| 5.25
| ###
| 6,725
| 17,653
| ###
| ###
| 0.0 |
1997-Aug-28 Thu
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
1997-Aug-26 Tue
| ###
| ###
| 5.25
| 5.25
|
|
| 21.5
| 21.5
| 0.4 |
1997-Aug-25 Mon
| 5.2
| 5.2
| 5.2
| 5.2
|
|
| 70.4
| 70.4
| ### |
1997-Aug-22 Fri
| ###
| ###
| ###
| ###
| 3,550
| 0
| 27.0
| 27.0
| 0.0 |
1997-Aug-21 Thu
| 5.4
| 5.4
| 5.4
| 5.4
| 1,952
| 10,540
| ###
| ###
| 0.4 |
1997-Aug-20 Wed
| 5.2
| 5.2
| 5.2
| 5.2
| 1,386
| ###
| 74.0
| 74.0
| ### |
1997-Aug-19 Tue
| 5.26
| 5.26
| 5.2
| 5.2
| 15,288
| 79,956
| ###
| ###
| ### |
1997-Aug-18 Mon
| 5.2
| 5.2
| 5.2
| 5.2
|
|
| 64.2
| 64.2
| ### |
1997-Aug-15 Fri
| ###
| ###
| ###
| ###
|
|
| 63.1
| 63.1
| 0.0 |
1997-Aug-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-13 Wed
| ###
| ###
| ###
| ###
| 1,386
| 0
| ###
| ###
| 0.0 |
1997-Aug-12 Tue
| ###
| ###
| ###
| ###
| 2,729
| 0
| 77.2
| 77.2
| 0.0 |
1997-Aug-11 Mon
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
1997-Aug-08 Fri
| 5.4
| 5.4
| 5.4
| 5.4
|
|
| 65.2
| 65.2
| 0.4 |
1997-Aug-07 Thu
| 5.4
| 5.4
| 5.4
| 5.4
|
|
| 72.7
| 72.7
| 0.4 |
1997-Aug-06 Wed
| ###
| ###
| ###
| ###
| 2,281
| 0
| 64.7
| 64.7
| 0.0 |
1997-Aug-05 Tue
| 5.4
| 5.4
| 5.4
| 5.4
|
|
| ###
| ###
| 0.4 |
1997-Aug-04 Mon
| 5.45
| 5.5
| 5.4
| 5.4
|
|
| ###
| ###
| 0.4 |
1997-Aug-01 Fri
| ###
| 5.45
| ###
| 5.45
|
|
| 70.6
| 70.6
| ### |
1997-Jul-31 Thu
| ###
| 5.4
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
1997-Jul-29 Tue
| ###
| 5.4
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
1997-Jul-28 Mon
| ###
| ###
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
1997-Jul-25 Fri
| ###
| ###
| ###
| ###
| 3,750
| 0
| ###
| ###
| 0.0 |
1997-Jul-24 Thu
| 5.4
| 5.4
| ###
| 5.4
| 11,620
| 31,374
| ###
| ###
| 0.4 |
1997-Jul-23 Wed
| 5.25
| ###
| 5.25
| ###
| 2,375
| ###
| ###
| ###
| 0.0 |
1997-Jul-22 Tue
| 5.2
| 5.25
| 5.2
| 5.2
| 22,350
| 116,778
| 71.6
| 71.6
| ### |
1997-Jul-21 Mon
| ###
| 5.2
| ###
| 5.2
| 7,651
| ###
| ###
| ###
| ### |
1997-Jul-17 Thu
| ###
| ###
| ###
| ###
| 18,482
| 0
| 70.0
| 70.0
| 0.0 |
1997-Jul-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-15 Tue
| 5
| ###
| 5
| ###
| 53,179
| 132,947
| 86.7
| 86.7
| 0.0 |
1997-Jul-14 Mon
| 5
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
1997-Jul-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-09 Wed
| 5
| 5
| ###
| ###
| 17,046
| ###
| ###
| ###
| 0.0 |
1997-Jul-08 Tue
| 5
| 5
| 5
| 5
| 44
| 220
| ###
| ###
| 0.4 |
1997-Jul-07 Mon
| 5
| ###
| 5
| ###
| 650
| 1,625
| ###
| ###
| 0.0 |
1997-Jul-04 Fri
| 5
| 5
| 5
| 5
|
|
| ###
| ###
| 0.4 |
1997-Jul-03 Thu
| 5
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-01 Tue
| 5
| 5
| 5
| 5
|
|
| ###
| ###
| 0.4 |
1997-Jun-30 Mon
| ###
| ###
| 5
| 5
|
|
| 16.1
| 16.1
| 0.4 |
1997-Jun-27 Fri
| 5
| 5
| 5
| 5
|
|
| ###
| ###
| 0.4 |
1997-Jun-26 Thu
| ###
| ###
| 4.85
| 4.85
|
|
| 20.4
| 20.4
| ### |
1997-Jun-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-24 Tue
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
1997-Jun-23 Mon
| ###
| ###
| 5
| 5
|
|
| ###
| ###
| 0.4 |
1997-Jun-19 Thu
| 5
| 5
| 5
| 5
|
|
| 71.8
| 71.8
| 0.4 |
1997-Jun-18 Wed
| 5
| 5
| 5
| 5
|
|
| ###
| ###
| 0.4 |
1997-Jun-17 Tue
| ###
| 5
| ###
| 5
|
|
| 79.8
| 79.8
| 0.4 |
1997-Jun-16 Mon
| 4.81
| 4.85
| 4.81
| 4.85
|
|
| 78.0
| 78.0
| ### |
1997-Jun-13 Fri
| 4.8
| 4.8
| 4.8
| 4.8
| 6,950
| ###
| ###
| ###
| 0.3 |
1997-Jun-12 Thu
| 4.85
| 4.85
| 4.81
| 4.81
| 3,050
| ###
| 25.4
| 25.4
| ### |
1997-Jun-11 Wed
| 4.855
| 4.86
| 4.82
| 4.82
|
|
| 32.2
| 32.2
| 0.3 |
1997-Jun-10 Tue
| 4.8
| 4.85
| 4.8
| 4.85
|
|
| ###
| ###
| ### |
1997-Jun-06 Fri
| 4.82
| 4.82
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
1997-Jun-05 Thu
| 4.8
| 4.8
| 4.8
| 4.8
|
|
| 77.2
| 77.2
| 0.3 |
1997-Jun-04 Wed
| 4.75
| 4.75
| 4.75
| 4.75
|
|
| ###
| ###
| ### |
1997-Jun-02 Mon
| 5
| 5
| 5
| 5
|
|
| ###
| ###
| 0.4 |
1997-May-30 Fri
| 5
| 5
| 5
| 5
|
|
| 62.0
| 62.0
| 0.4 |
1997-May-29 Thu
| 4.7
| 4.7
| 4.7
| 4.7
| 1,041
| ###
| 65.3
| 65.3
| 0.3 |
1997-May-28 Wed
| ###
| ###
| ###
| ###
| 7,624
| 0
| ###
| ###
| 0.0 |
1997-May-27 Tue
| ###
| 4.7
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
1997-May-26 Mon
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
1997-May-22 Thu
| ###
| ###
| ###
| ###
| 43,824
| 0
| 77.1
| 77.1
| 0.0 |
1997-May-21 Wed
| ###
| ###
| ###
| ###
| 32,949
| 0
| 97.0
| 97.0
| 0.0 |
1997-May-20 Tue
| 4.5
| ###
| 4.5
| ###
| 4,175
| ###
| 94.6
| 94.6
| 0.0 |
1997-May-19 Mon
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| 76.0
| 76.0
| ### |
1997-May-15 Thu
| 4.45
| 4.45
| 4.45
| 4.45
| 3,654
| ###
| ###
| ###
| 0.3 |
1997-May-14 Wed
| 4.45
| 4.45
| 4.45
| 4.45
| 3,846
| ###
| 70.1
| 70.1
| 0.3 |
1997-May-13 Tue
| 4.5
| 4.5
| 4.45
| 4.5
|
|
| ###
| ###
| ### |
1997-May-12 Mon
| 4.45
| 4.45
| 4.45
| 4.45
|
|
| 74.6
| 74.6
| 0.3 |
1997-May-09 Fri
| ###
| 4.45
| 4.45
| 4.45
|
|
| ###
| ###
| 0.3 |
1997-May-08 Thu
| ###
| 4.45
| ###
| 4.45
|
|
| 90.5
| 90.5
| 0.3 |
1997-May-07 Wed
| ###
| 4.4
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
1997-May-06 Tue
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| 67.8
| 67.8
| 0.3 |
1997-May-05 Mon
| ###
| 4.4
| ###
| 4.4
|
|
| 78.6
| 78.6
| 0.3 |
1997-May-02 Fri
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| 65.4
| 65.4
| 0.3 |
1997-Apr-30 Wed
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
1997-Apr-29 Tue
| 4.41
| 4.41
| ###
| 4.4
| 14,471
| ###
| 30.1
| 30.1
| 0.3 |
1997-Apr-28 Mon
| ###
| 4.5
| 4.4
| 4.5
|
|
| 90.5
| 90.5
| ### |
1997-Apr-24 Thu
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| 69.3
| 69.3
| 0.3 |
1997-Apr-23 Wed
| 4.25
| ###
| 4.25
| ###
| 9,084
| ###
| 80.5
| 80.5
| 0.0 |
1997-Apr-22 Tue
| 4.25
| 4.25
| 4.25
| 4.25
|
|
| 70.1
| 70.1
| ### |
1997-Apr-21 Mon
| ###
| ###
| 4.25
| 4.25
|
|
| 21.5
| 21.5
| ### |
1997-Apr-17 Thu
| 4.25
| 4.25
| 4.25
| 4.25
|
|
| ###
| ###
| ### |
1997-Apr-16 Wed
| 4.2
| 4.22
| 4.2
| 4.22
|
|
| ###
| ###
| ### |
1997-Apr-15 Tue
| ###
| 4.2
| ###
| 4.2
|
|
| ###
| ###
| ### |
1997-Apr-11 Fri
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
1997-Apr-10 Thu
| ###
| ###
| ###
| ###
| 1,350
| 0
| ###
| ###
| 0.0 |
1997-Apr-08 Tue
| 4.2
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-03 Thu
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
1997-Apr-02 Wed
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
1997-Apr-01 Tue
| ###
| ###
| ###
| ###
| 4
| 0
| 89.3
| 89.3
| 0.0 |
1997-Mar-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-14 Fri
| ###
| ###
| ###
| ###
| 5,089
| 0
| ###
| ###
| 0.0 |
1997-Mar-13 Thu
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
1997-Mar-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-10 Mon
| ###
| 4
| ###
| 4
| 6,620
| 13,240
| ###
| ###
| 0.3 |
1997-Mar-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-06 Thu
| ###
| ###
| ###
| ###
|
|
| 66.7
| 66.7
| 0.0 |
1997-Mar-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-03 Mon
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
1997-Feb-28 Fri
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
1997-Feb-26 Wed
| 4
| 4
| ###
| ###
| 70,284
| ###
| 30.5
| 30.5
| 0.0 |
1997-Feb-25 Tue
| 4
| 4
| ###
| 4
| 20,528
| 41,056
| ###
| ###
| 0.3 |
1997-Feb-24 Mon
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
1997-Feb-21 Fri
| 3.85
| 3.85
| 3.85
| 3.85
|
|
| 64.1
| 64.1
| 0.3 |
1997-Feb-19 Wed
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
1997-Feb-18 Tue
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| 69.4
| 69.4
| ### |
1997-Feb-17 Mon
| 3.75
| 3.8
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
1997-Feb-14 Fri
| 3.75
| 3.75
| 3.75
| 3.75
|
|
| 74.9
| 74.9
| 0.3 |
1997-Feb-13 Thu
| 3.75
| 3.75
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
1997-Feb-12 Wed
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| 66.0
| 66.0
| 0.3 |
1997-Feb-11 Tue
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| 68.2
| 68.2
| 0.3 |
1997-Feb-10 Mon
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
1997-Feb-07 Fri
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
1997-Feb-06 Thu
| 3.7
| 3.7
| ###
| 3.7
| 15,885
| 29,387
| 63.8
| 63.8
| 0.3 |
1997-Feb-05 Wed
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
1997-Feb-04 Tue
| 3.729
| 3.74
| 3.7
| 3.7
|
|
| 29.3
| 29.3
| 0.3 |
1997-Feb-03 Mon
| ###
| 3.7
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
1997-Jan-31 Fri
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-30 Thu
| 3.7
| 3.7
| 3.7
| 3.7
| 4,675
| ###
| ###
| ###
| 0.3 |
1997-Jan-29 Wed
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| 66.1
| 66.1
| 0.3 |
1997-Jan-28 Tue
| 3.7
| 3.7
| ###
| 3.7
| 16,349
| 30,245
| ###
| ###
| 0.3 |
1997-Jan-24 Fri
| 3.7
| 3.7
| 3.7
| 3.7
| 1,725
| 6,382
| 73.1
| 73.1
| 0.3 |
1997-Jan-23 Thu
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
1997-Jan-17 Fri
| ###
| 3.7
| ###
| 3.7
| 44,950
| 83,157
| ###
| ###
| 0.3 |
1997-Jan-15 Wed
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
1997-Jan-14 Tue
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| 75.3
| 75.3
| 0.3 |
1997-Jan-13 Mon
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
1997-Jan-10 Fri
| ###
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
1997-Jan-09 Thu
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
1997-Jan-08 Wed
| 3.7
| 3.71
| 3.7
| 3.7
|
|
| 66.3
| 66.3
| 0.3 |
1997-Jan-07 Tue
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| 75.9
| 75.9
| 0.3 |
1997-Jan-06 Mon
| 3.72
| 3.72
| 3.72
| 3.72
|
|
| ###
| ###
| 0.3 |
1997-Jan-03 Fri
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| 76.6
| 76.6
| 0.3 |
1997-Jan-02 Thu
| ###
| ###
| ###
| ###
| 450
| 0
| ###
| ###
| 0.0 |
1996-Dec-31 Tue
| 3.7
| 3.7
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
1996-Dec-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-23 Mon
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| 68.5
| 68.5
| 0.3 |
1996-Dec-20 Fri
| ###
| 3.7
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
1996-Dec-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-18 Wed
| ###
| ###
| ###
| ###
| 6,977
| 0
| ###
| ###
| 0.0 |
1996-Dec-17 Tue
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
1996-Dec-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-11 Wed
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
1996-Dec-10 Tue
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
1996-Dec-09 Mon
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
1996-Dec-06 Fri
| ###
| ###
| ###
| ###
|
|
| 92.6
| 92.6
| 0.0 |
1996-Dec-05 Thu
| ###
| ###
| ###
| ###
| 26,676
| 0
| ###
| ###
| 0.0 |
1996-Dec-04 Wed
| 3.55
| 3.55
| 3.55
| 3.55
| 1,950
| 6,922
| 68.9
| 68.9
| ### |
1996-Dec-03 Tue
| 3.55
| 3.55
| 3.54
| 3.54
|
|
| ###
| ###
| 0.3 |
1996-Dec-02 Mon
| 3.55
| 3.56
| 3.55
| 3.55
|
|
| 70.7
| 70.7
| ### |
1996-Nov-29 Fri
| 3.5
| 3.5
| 3.5
| 3.5
| 427
| ###
| 63.0
| 63.0
| 0.3 |
1996-Nov-28 Thu
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| 67.9
| 67.9
| ### |
1996-Nov-27 Wed
| 3.55
| 3.55
| 3.55
| 3.55
| 19,150
| 67,982
| ###
| ###
| ### |
1996-Nov-26 Tue
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| 82.3
| 82.3
| ### |
1996-Nov-25 Mon
| 3.5
| 3.5
| 3.5
| 3.5
| 12,250
| 42,875
| 72.0
| 72.0
| 0.3 |
1996-Nov-22 Fri
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
1996-Nov-21 Thu
| 3.41
| 3.41
| 3.41
| 3.41
|
|
| ###
| ###
| ### |
1996-Nov-20 Wed
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| 64.4
| 64.4
| 0.2 |
1996-Nov-15 Fri
| 3.59
| ###
| 3.59
| ###
| 2,920
| 5,241
| 67.0
| 67.0
| 0.0 |
1996-Nov-14 Thu
| ###
| ###
| 3.5
| ###
|
|
| 88.3
| 88.3
| 0.0 |
1996-Nov-12 Tue
| 3.48
| 3.48
| 3.48
| 3.48
|
|
| 75.1
| 75.1
| 0.2 |
1996-Nov-11 Mon
| ###
| ###
| ###
| ###
| 1,180
| 0
| 76.8
| 76.8
| 0.0 |
1996-Nov-06 Wed
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| 69.7
| 69.7
| ### |
1996-Nov-05 Tue
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| 71.4
| 71.4
| ### |
1996-Nov-04 Mon
| 3.41
| 3.48
| 3.41
| 3.45
|
|
| ###
| ###
| ### |
1996-Nov-01 Fri
| 3.41
| 3.41
| 3.41
| 3.41
|
|
| 71.5
| 71.5
| ### |
1996-Oct-31 Thu
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
1996-Oct-29 Tue
| ###
| ###
| ###
| ###
| 5,250
| 0
| ###
| ###
| 0.0 |
1996-Oct-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|