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

Currently Fri 24-May-03 02:07:38 AM AEST

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

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

(CPU) COMPUTERSHARE LIMITED Daily Prices Page 7...

     Prev Section TOC    Company Info for CPU    Limits Next Section


Company Details for (CPU) COMPUTERSHARE LIMITED

Listing Code CPU
Listing Name COMPUTERSHARE LIMITED
GICS Sector Commercial & Professional Services
ISIN Name COMPUTERSHARE LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CPU5


Maximum Price date available .. Thursday 2nd May 2024
Latest price with VOLUME for CPU .. Tuesday 30th April 2024

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 6 0.0
MAX ### 61,732,580 ###


Font Format Legend

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


End of day Prices (full format),

4800 Days for (CPU) COMPUTERSHARE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1.13
2005-Feb-10 Thu 6.48 6.48 ### ### 1,504,086 ### 25.3 25.3 0.0
2005-Feb-09 Wed 6.55 6.56 6.47 6.5 2,313,556 ### 31.9 31.9 0.5
2005-Feb-08 Tue 6.56 ### 6.5 6.54 36.5 36.5 0.5
2005-Feb-07 Mon 6.52 ### 6.52 6.56 3,383,822 11,031,259 76.0 76.0 0.5
2005-Feb-04 Fri 6.41 ### 6.41 6.5 2,453,479 ### 83.0 83.0 0.5
2005-Feb-03 Thu ### 6.42 ### 6.4 75.0 75.0 0.5
2005-Feb-02 Wed 6.41 6.43 6.24 ### 2,036,284 12,899,859 24.2 24.2 0.0
2005-Feb-01 Tue ### 6.29 ### 6.25 ### ### ###
2005-Jan-31 Mon 5.85 ### 5.81 ### ### ### 0.0
2005-Jan-28 Fri 5.88 ### 5.85 5.85 29.5 29.5 0.4
2005-Jan-27 Thu ### ### 5.83 5.85 1,241,870 3,620,051 ### ### 0.4
2005-Jan-25 Tue 5.81 ### 5.8 5.81 72.2 72.2 ###
2005-Jan-24 Mon ### ### 5.89 ### 733,151 2,159,129 26.6 26.6 0.0
2005-Jan-21 Fri ### ### 5.87 ### 79.4 79.4 0.0
2005-Jan-20 Thu ### 6 5.81 5.85 27.1 27.1 0.4
2005-Jan-19 Wed ### ### ### ### 752,783 0 17.1 17.1 0.0
2005-Jan-18 Tue ### ### ### 6 845,446 0 ### ### 0.4
2005-Jan-17 Mon ### ### ### ### ### ### 0.0
2005-Jan-14 Fri ### ### ### 6 ### ### 0.4
2005-Jan-13 Thu ### ### ### ### 72.9 72.9 0.0
2005-Jan-12 Wed ### ### 5.85 ### ### ### 0.0
2005-Jan-11 Tue ### ### ### ### 18.7 18.7 0.0
2005-Jan-10 Mon ### ### ### ### 28.1 28.1 0.0
2005-Jan-07 Fri ### ### ### ### 4,603,986 0 21.0 21.0 0.0
2005-Jan-06 Thu 5.86 ### 5.86 ### 91.6 91.6 0.0
2005-Jan-05 Wed 5.86 5.89 5.8 5.86 1,320,344 ### ### ### 0.4
2005-Jan-04 Tue ### 5.88 ### 5.86 1,040,141 ### 92.8 92.8 0.4
2004-Dec-31 Fri 5.59 5.7 5.59 ### 82.2 82.2 0.0
2004-Dec-30 Thu ### ### 5.58 ### ### ### 0.0
2004-Dec-29 Wed 5.7 5.71 ### ### 1,017,821 2,905,878 ### ### 0.0
2004-Dec-24 Fri 5.71 5.71 ### ### 19.4 19.4 0.0
2004-Dec-23 Thu ### 5.71 ### ### 821,574 ### ### ### 0.0
2004-Dec-22 Wed 5.58 ### 5.55 ### 79.4 79.4 0.0
2004-Dec-21 Tue 5.59 ### 5.53 5.54 1,645,275 4,549,185 25.7 25.7 0.4
2004-Dec-20 Mon 5.55 ### 5.54 5.57 1,099,440 3,045,448 74.0 74.0 0.4
2004-Dec-17 Fri 5.5 ### 5.45 5.54 ### ### 0.4
2004-Dec-16 Thu ### 5.52 5.29 5.5 3,081,878 16,657,550 89.8 89.8 0.4
2004-Dec-15 Wed 5.25 5.29 5.22 5.27 956,484 5,026,323 73.0 73.0 ###
2004-Dec-14 Tue ### 5.24 ### 5.23 84.2 84.2 ###
2004-Dec-13 Mon ### ### ### ### 405,945 0 37.7 37.7 0.0
2004-Dec-10 Fri ### ### ### ### ### ### 0.0
2004-Dec-09 Thu ### ### ### ### 1,519,256 0 74.1 74.1 0.0
2004-Dec-08 Wed 5.2 5.2 ### ### 1,115,824 2,901,142 44.7 44.7 0.0
2004-Dec-07 Tue 5.22 5.23 ### 5.22 ### ### 0.4
2004-Dec-06 Mon ### 5.28 ### 5.25 ### ### 0.4
2004-Dec-03 Fri 5.25 5.27 ### ### 1,054,252 2,777,954 24.3 24.3 0.0
2004-Dec-02 Thu ### ### 5.23 5.23 ### ### ###
2004-Dec-01 Wed ### ### 5.23 5.29 1,352,776 ### 34.6 34.6 0.4
2004-Nov-30 Tue ### ### ### ### 714,645 0 69.4 69.4 0.0
2004-Nov-29 Mon 5.26 ### 5.26 ### 1,319,725 3,470,876 ### ### 0.0
2004-Nov-26 Fri ### ### 5.25 5.27 2,193,485 ### ### ### ###
2004-Nov-25 Thu ### ### 5.22 5.29 982,826 2,565,175 32.4 32.4 0.4
2004-Nov-24 Wed ### ### ### ### 1,507,275 0 ### ### 0.0
2004-Nov-23 Tue ### ### ### ### 1,584,159 0 78.1 78.1 0.0
2004-Nov-22 Mon 5.25 5.25 ### ### 1,650,321 ### ### ### 0.0
2004-Nov-19 Fri ### 5.4 5.27 5.28 ### ### 0.4
2004-Nov-18 Thu 5.45 5.5 ### 5.41 ### ### ###
2004-Nov-17 Wed 5.45 ### 5.43 5.5 76.9 76.9 0.4
2004-Nov-16 Tue 5.45 5.48 ### 5.48 ### ### ###
2004-Nov-15 Mon ### ### ### ### 2,055,245 0 81.5 81.5 0.0
2004-Nov-12 Fri 5.27 ### 5.27 ### ### ### 0.0
2004-Nov-11 Thu ### ### 5.25 5.26 1,386,087 3,638,478 ### ### 0.4
2004-Nov-10 Wed ### 5.41 ### ### 1,124,283 3,041,185 73.5 73.5 0.0
2004-Nov-09 Tue 5.26 5.43 5.26 5.27 ### ### ###
2004-Nov-08 Mon 5.27 ### 5.22 5.25 30.1 30.1 0.4
2004-Nov-05 Fri 5.27 5.28 5.21 5.26 32.6 32.6 0.4
2004-Nov-04 Thu 5.28 ### 5.21 5.26 2,392,959 6,233,658 ### ### 0.4
2004-Nov-03 Wed 5.25 ### 5.23 5.29 ### ### 0.4
2004-Nov-02 Tue 5.29 ### 5.21 5.22 892,545 2,325,079 18.3 18.3 0.4
2004-Nov-01 Mon ### 5.28 ### 5.27 ### ### ###
2004-Oct-29 Fri 5.22 5.25 ### 5.22 3,581,121 9,400,442 66.1 66.1 0.4
2004-Oct-28 Thu 5.21 5.28 ### ### 1,963,478 5,183,581 ### ### 0.0
2004-Oct-27 Wed ### ### ### 5.2 73.9 73.9 ###
2004-Oct-26 Tue ### ### ### ### 3,618,973 0 ### ### 0.0
2004-Oct-25 Mon ### ### 4.76 4.83 3,299,740 7,853,381 20.2 20.2 0.3
2004-Oct-22 Fri 5.24 5.25 ### ### ### ### 0.0
2004-Oct-21 Thu 4.51 ### 4.51 5.25 21,263,780 47,949,823 99.5 99.5 0.4
2004-Oct-20 Wed 4.2 4.2 ### 4.2 ### ### ###
2004-Oct-19 Tue ### ### ### 4.23 17.7 17.7 0.3
2004-Oct-18 Mon 4.22 4.29 ### 4.29 1,130,548 2,425,025 84.2 84.2 ###
2004-Oct-15 Fri ### ### ### 4.22 ### ### ###
2004-Oct-14 Thu ### 4.2 ### 4.2 3,880,343 8,148,720 ### ### ###
2004-Oct-13 Wed ### ### ### ### 1,894,789 0 ### ### 0.0
2004-Oct-12 Tue 3.89 ### 3.89 4 88.3 88.3 0.3
2004-Oct-11 Mon ### ### 3.83 3.89 29.0 29.0 0.3
2004-Oct-08 Fri 3.87 3.88 3.8 3.88 1,308,479 5,024,559 70.9 70.9 0.3
2004-Oct-07 Thu ### ### ### ### 2,073,629 0 11.3 11.3 0.0
2004-Oct-06 Wed ### ### ### ### 1,463,872 0 12.3 12.3 0.0
2004-Oct-05 Tue ### 4.2 ### ### 2,126,644 4,465,952 ### ### 0.0
2004-Oct-04 Mon ### ### ### ### 1,471,981 0 ### ### 0.0
2004-Oct-01 Fri ### ### ### 4 1,894,684 0 ### ### 0.3
2004-Sep-30 Thu ### ### ### ### ### ### 0.0
2004-Sep-29 Wed 4 ### 4 ### 86.6 86.6 0.0
2004-Sep-28 Tue 3.75 ### 3.75 ### 94.9 94.9 0.0
2004-Sep-27 Mon 3.77 3.8 3.77 3.79 ### ### ###
2004-Sep-24 Fri 3.8 3.8 3.75 3.78 30.1 30.1 0.3
2004-Sep-23 Thu 3.82 3.84 3.79 3.82 ### ### 0.3
2004-Sep-22 Wed 3.89 3.89 3.83 3.85 20.8 20.8 0.3
2004-Sep-21 Tue 3.88 ### 3.8 3.89 1,896,341 3,603,047 68.2 68.2 0.3
2004-Sep-20 Mon 3.85 3.88 3.84 3.87 836,445 3,228,677 75.6 75.6 ###
2004-Sep-17 Fri ### ### 3.84 3.88 ### ### 0.3
2004-Sep-16 Thu ### ### 3.84 ### 4,921,325 9,448,944 64.2 64.2 0.0
2004-Sep-15 Wed 3.85 ### 3.84 ### 2,755,289 5,290,154 87.2 87.2 0.0
2004-Sep-14 Tue 3.84 3.85 3.79 3.84 ### ### 0.3
2004-Sep-13 Mon 3.76 3.85 3.75 3.85 ### ### 0.3
2004-Sep-10 Fri 3.75 3.78 3.74 3.75 ### ### 0.3
2004-Sep-09 Thu 3.79 3.79 3.75 3.76 23.3 23.3 0.3
2004-Sep-08 Wed 3.77 3.81 3.75 3.79 ### ### ###
2004-Sep-07 Tue 3.85 3.86 3.76 3.76 1,248,173 ### ### ### 0.3
2004-Sep-06 Mon 3.71 3.86 3.71 3.83 91.5 91.5 ###
2004-Sep-03 Fri 3.72 3.75 ### 3.7 ### ### 0.3
2004-Sep-02 Thu ### 3.74 ### 3.7 2,368,550 4,429,188 ### ### 0.3
2004-Sep-01 Wed 3.56 ### 3.56 ### 85.4 85.4 0.0
2004-Aug-31 Tue 3.55 3.58 3.55 3.56 ### ### 0.3
2004-Aug-30 Mon ### ### 3.58 ### ### ### 0.0
2004-Aug-27 Fri 3.55 ### 3.54 ### 2,746,426 4,861,174 80.3 80.3 0.0
2004-Aug-26 Thu 3.42 3.57 3.42 3.57 5,780,441 20,202,641 ### ### 0.3
2004-Aug-25 Wed 3.4 3.41 ### 3.4 1,316,186 ### 68.2 68.2 0.2
2004-Aug-24 Tue 3.47 3.47 ### 3.41 ### ### ###
2004-Aug-23 Mon 3.43 3.48 3.43 3.45 2,354,541 ### ### ### ###
2004-Aug-20 Fri ### ### ### ### 2,042,853 0 73.9 73.9 0.0
2004-Aug-19 Thu 3.29 ### 3.21 ### 4,227,546 ### 86.3 86.3 0.0
2004-Aug-18 Wed 3.22 3.26 3.22 3.23 ### ### ###
2004-Aug-17 Tue ### 3.21 ### 3.21 862,680 ### 81.0 81.0 ###
2004-Aug-16 Mon ### ### ### ### 857,578 0 ### ### 0.0
2004-Aug-13 Fri 3.21 3.21 ### ### 22.9 22.9 0.0
2004-Aug-12 Thu 3.21 3.22 ### 3.21 2,252,924 ### 73.8 73.8 ###
2004-Aug-11 Wed ### 3.23 ### 3.23 1,988,742 ### 82.8 82.8 ###
2004-Aug-10 Tue ### ### ### ### 3,528,526 0 81.1 81.1 0.0
2004-Aug-09 Mon ### ### ### ### 2,268,657 0 88.5 88.5 0.0
2004-Aug-06 Fri ### 3.2 ### ### ### ### 0.0
2004-Aug-05 Thu ### ### ### ### 2,189,325 0 69.9 69.9 0.0
2004-Aug-04 Wed ### ### ### ### ### ### 0.0
2004-Aug-03 Tue ### ### ### ### ### ### 0.0
2004-Aug-02 Mon ### ### ### ### 1,294,342 0 26.6 26.6 0.0
2004-Jul-30 Fri ### ### ### ### 2,777,620 0 ### ### 0.0
2004-Jul-29 Thu ### ### ### ### 4,509,789 0 ### ### 0.0
2004-Jul-28 Wed ### ### ### ### 19.0 19.0 0.0
2004-Jul-27 Tue ### ### ### 3 1,502,470 0 ### ### 0.2
2004-Jul-26 Mon ### ### ### ### 1,755,223 0 ### ### 0.0
2004-Jul-23 Fri ### ### ### ### 729,054 0 18.0 18.0 0.0
2004-Jul-22 Thu ### ### ### ### 1,253,543 0 ### ### 0.0
2004-Jul-21 Wed ### ### ### ### 2,305,021 0 ### ### 0.0
2004-Jul-20 Tue ### ### ### ### 1,302,341 0 21.9 21.9 0.0
2004-Jul-19 Mon ### ### ### ### 1,314,053 0 ### ### 0.0
2004-Jul-16 Fri ### ### ### ### ### ### 0.0
2004-Jul-15 Thu ### ### ### ### 1,389,751 0 ### ### 0.0
2004-Jul-14 Wed ### ### ### ### 1,435,285 0 78.6 78.6 0.0
2004-Jul-13 Tue ### ### ### ### 1,175,055 0 ### ### 0.0
2004-Jul-12 Mon ### ### ### ### 1,634,376 0 22.2 22.2 0.0
2004-Jul-09 Fri ### ### ### ### ### ### 0.0
2004-Jul-08 Thu ### ### ### ### 746,423 0 ### ### 0.0
2004-Jul-07 Wed ### ### ### ### 66.9 66.9 0.0
2004-Jul-06 Tue ### ### ### ### 724,381 0 ### ### 0.0
2004-Jul-05 Mon ### 3.2 ### 3.2 1,071,548 1,714,476 68.6 68.6 0.2
2004-Jul-02 Fri ### 3.21 ### 3.2 1,053,925 1,691,549 ### ### 0.2
2004-Jul-01 Thu ### 3.22 ### ### ### ### 0.0
2004-Jun-30 Wed ### ### ### ### ### ### 0.0
2004-Jun-29 Tue ### ### ### ### 889,021 0 ### ### 0.0
2004-Jun-28 Mon ### ### ### ### 1,384,351 0 33.9 33.9 0.0
2004-Jun-25 Fri ### 3.21 ### ### 1,601,456 ### ### ### 0.0
2004-Jun-24 Thu 3.21 3.23 3.2 3.2 1,848,358 5,942,470 31.7 31.7 0.2
2004-Jun-23 Wed 3.2 3.23 3.2 3.22 76.4 76.4 0.2
2004-Jun-22 Tue ### 3.21 ### ### 1,785,373 2,865,523 ### ### 0.0
2004-Jun-21 Mon ### 3.22 ### 3.21 76.5 76.5 ###
2004-Jun-18 Fri 3.22 3.22 ### 3.21 2,242,976 ### 30.8 30.8 ###
2004-Jun-17 Thu 3.2 3.23 ### 3.2 67.5 67.5 0.2
2004-Jun-16 Wed ### 3.22 ### ### 75.9 75.9 0.0
2004-Jun-15 Tue 3.21 3.24 ### ### ### ### 0.0
2004-Jun-14 Mon 3.24 3.27 3.22 3.25 816,356 2,649,075 ### ### 0.2
2004-Jun-11 Fri 3.24 3.27 3.22 3.25 816,356 2,649,075 ### ### 0.2
2004-Jun-10 Thu ### 3.24 ### 3.24 ### ### ###
2004-Jun-09 Wed 3.21 3.22 ### ### ### ### 0.0
2004-Jun-08 Tue 3.2 3.24 ### 3.21 ### ### ###
2004-Jun-07 Mon 3.26 3.28 ### 3.2 19.0 19.0 0.2
2004-Jun-04 Fri ### 3.25 ### 3.24 ### ### ###
2004-Jun-03 Thu ### ### ### ### 1,636,388 0 ### ### 0.0
2004-Jun-02 Wed ### ### ### ### 82.0 82.0 0.0
2004-Jun-01 Tue ### ### ### ### 1,319,558 0 ### ### 0.0
2004-May-31 Mon ### ### ### ### 1,762,124 0 32.6 32.6 0.0
2004-May-28 Fri ### ### ### ### ### ### 0.0
2004-May-27 Thu ### ### ### ### ### ### 0.0
2004-May-26 Wed ### ### ### ### 1,059,881 0 ### ### 0.0
2004-May-25 Tue ### ### 2.88 ### ### ### 0.0
2004-May-24 Mon ### ### ### ### 242,652 0 76.7 76.7 0.0
2004-May-21 Fri ### ### 2.89 ### 1,323,679 ### 68.4 68.4 0.0
2004-May-20 Thu ### ### ### ### 580,845 0 ### ### 0.0
2004-May-19 Wed 2.88 ### 2.88 ### 1,070,856 ### 87.0 87.0 0.0
2004-May-18 Tue 2.87 ### 2.86 ### 2,579,626 ### 87.6 87.6 0.0
2004-May-17 Mon ### ### ### ### ### ### 0.0
2004-May-14 Fri ### ### 2.86 2.87 1,581,524 2,261,579 9.9 9.9 ###
2004-May-13 Thu ### ### ### ### 26.1 26.1 0.0
2004-May-12 Wed 2.89 ### 2.89 ### 1,589,749 2,297,187 ### ### 0.0
2004-May-11 Tue 2.85 2.87 2.75 2.87 3,714,454 ### 76.9 76.9 ###
2004-May-10 Mon ### ### 2.87 2.89 ### ### ###
2004-May-07 Fri ### ### ### ### 74.4 74.4 0.0
2004-May-06 Thu ### ### ### ### 1,947,981 0 29.5 29.5 0.0
2004-May-05 Wed 3 3 ### ### 1,564,740 ### ### ### 0.0
2004-May-04 Tue ### ### ### 3 30.0 30.0 0.2
2004-May-03 Mon ### ### ### ### ### ### 0.0
2004-Apr-30 Fri ### ### ### 3 3,431,743 0 ### ### 0.2
2004-Apr-29 Thu ### ### ### ### 872,288 0 31.6 31.6 0.0
2004-Apr-28 Wed ### 3.2 ### ### 24.4 24.4 0.0
2004-Apr-27 Tue ### 3.22 ### 3.2 1,017,181 ### 78.5 78.5 0.2
2004-Apr-26 Mon ### 3.23 ### ### 182,343 294,483 ### ### 0.0
2004-Apr-23 Fri ### 3.23 ### 3.23 90.1 90.1 ###
2004-Apr-22 Thu ### ### ### ### 39.4 39.4 0.0
2004-Apr-21 Wed ### ### ### ### ### ### 0.0
2004-Apr-20 Tue ### ### ### ### 29.2 29.2 0.0
2004-Apr-19 Mon ### ### ### ### ### ### 0.0
2004-Apr-16 Fri ### ### ### ### 79.7 79.7 0.0
2004-Apr-15 Thu ### ### ### ### ### ### 0.0
2004-Apr-14 Wed ### ### ### ### 1,108,845 0 ### ### 0.0
2004-Apr-13 Tue 3.2 3.25 ### 3.2 ### ### 0.2
2004-Apr-08 Thu 3.23 3.23 ### 3.21 ### ### ###
2004-Apr-07 Wed ### ### 3.24 3.24 ### ### ###
2004-Apr-06 Tue 3.27 ### 3.27 ### 90.3 90.3 0.0
2004-Apr-05 Mon 3.25 3.28 3.24 3.27 76.5 76.5 ###
2004-Apr-02 Fri 3.2 3.25 ### 3.24 ### ### ###
2004-Apr-01 Thu ### ### ### ### 1,073,526 0 ### ### 0.0
2004-Mar-31 Wed ### ### ### ### ### ### 0.0
2004-Mar-30 Tue 3.2 3.2 ### ### 2,106,521 ### 15.1 15.1 0.0
2004-Mar-29 Mon 3.2 3.21 ### ### 3,326,773 5,339,470 34.4 34.4 0.0
2004-Mar-26 Fri ### 3.2 ### ### 3,515,082 ### ### ### 0.0
2004-Mar-25 Thu ### ### ### ### 996,949 0 ### ### 0.0
2004-Mar-24 Wed ### ### ### ### 1,283,173 0 ### ### 0.0
2004-Mar-23 Tue 3.24 3.24 ### ### 1,738,822 ### ### ### 0.0
2004-Mar-22 Mon 3.21 3.25 3.2 3.21 75.5 75.5 ###
2004-Mar-19 Fri 3.28 3.28 3.21 3.21 1,358,486 4,408,287 12.9 12.9 ###
2004-Mar-18 Thu 3.25 3.29 3.21 3.23 2,224,953 ### 32.0 32.0 ###
2004-Mar-17 Wed ### ### 3.26 3.26 18.7 18.7 0.2
2004-Mar-16 Tue ### ### ### ### 30.3 30.3 0.0
2004-Mar-15 Mon ### ### 3.29 ### 1,138,225 1,872,380 ### ### 0.0
2004-Mar-12 Fri ### ### 3.24 ### 1,750,429 ### 31.4 31.4 0.0
2004-Mar-11 Thu ### 3.42 ### 3.41 1,685,920 2,882,923 ### ### ###
2004-Mar-10 Wed 3.43 3.44 3.4 3.44 70.4 70.4 0.2
2004-Mar-09 Tue 3.46 3.48 3.41 3.45 32.4 32.4 ###
2004-Mar-08 Mon ### 3.46 ### 3.46 728,456 1,260,228 91.1 91.1 0.2
2004-Mar-05 Fri ### 5.74 5.56 ### ### ### 0.0
2004-Mar-04 Thu ### ### ### ### 818,628 0 ### ### 0.0
2004-Mar-03 Wed ### ### ### ### 28.8 28.8 0.0
2004-Mar-02 Tue ### 3.4 ### ### 1,026,475 ### 74.6 74.6 0.0
2004-Mar-01 Mon 3.4 3.4 ### ### ### ### 0.0
2004-Feb-27 Fri ### 3.42 ### ### 71.6 71.6 0.0
2004-Feb-26 Thu ### ### ### ### 4,925,458 0 3.6 3.6 0.0
2004-Feb-25 Wed 3.48 3.56 3.48 3.52 2,489,087 8,761,586 ### ### ###
2004-Feb-24 Tue 3.47 3.5 3.42 3.47 1,102,658 ### 71.2 71.2 0.2
2004-Feb-23 Mon 3.48 3.59 3.45 3.47 ### ### 0.2
2004-Feb-20 Fri ### 3.51 ### 3.5 93.7 93.7 0.3
2004-Feb-19 Thu ### ### ### ### 1,321,787 0 ### ### 0.0
2004-Feb-18 Wed ### 3.44 ### ### 2,255,747 3,879,884 ### ### 0.0
2004-Feb-17 Tue ### ### ### ### 71.1 71.1 0.0
2004-Feb-16 Mon ### ### 3.27 ### 554,183 906,089 ### ### 0.0
2004-Feb-13 Fri ### ### ### ### ### ### 0.0
2004-Feb-12 Thu 3.29 ### 3.29 ### 2,173,956 3,576,157 ### ### 0.0
2004-Feb-11 Wed 3.2 3.27 ### 3.27 1,067,740 1,745,754 84.9 84.9 ###
2004-Feb-10 Tue ### 3.2 ### ### 1,874,771 ### ### ### 0.0
2004-Feb-09 Mon 3.23 3.24 ### ### 1,112,155 ### ### ### 0.0
2004-Feb-06 Fri ### ### ### ### 3,121,386 0 91.5 91.5 0.0
2004-Feb-05 Thu ### ### 2.87 ### 3,828,686 ### ### ### 0.0
2004-Feb-04 Wed ### ### 3 ### ### ### 0.0
2004-Feb-03 Tue ### ### ### ### ### ### 0.0
2004-Feb-02 Mon ### 3.22 ### ### 1,740,842 2,802,755 25.2 25.2 0.0
2004-Jan-30 Fri 3.23 3.23 3.2 3.2 27.8 27.8 0.2
2004-Jan-29 Thu 3.25 3.25 3.2 3.22 2,013,623 ### 28.3 28.3 0.2
2004-Jan-28 Wed ### ### 3.25 3.25 1,270,958 ### 24.4 24.4 0.2
2004-Jan-27 Tue ### ### ### ### 35.5 35.5 0.0
2004-Jan-23 Fri 3.27 ### 3.25 ### 1,970,526 ### ### ### 0.0
2004-Jan-22 Thu 3.28 3.29 3.26 3.28 785,827 2,573,583 ### ### 0.2
2004-Jan-21 Wed 3.28 3.29 3.26 3.27 952,225 ### ### ### ###
2004-Jan-20 Tue 3.27 3.29 3.27 3.28 ### ### 0.2
2004-Jan-19 Mon 3.27 3.28 3.26 3.27 669,153 ### 73.6 73.6 ###
2004-Jan-16 Fri 3.28 3.28 3.24 3.27 601,386 ### 33.7 33.7 ###
2004-Jan-15 Thu 3.26 3.28 3.24 3.26 68.6 68.6 0.2
2004-Jan-14 Wed 3.2 3.28 3.2 3.25 906,051 ### 84.2 84.2 0.2
2004-Jan-13 Tue ### ### 3.2 3.2 7.6 7.6 0.2
2004-Jan-12 Mon ### ### ### ### ### ### 0.0
2004-Jan-09 Fri ### ### ### ### 32.2 32.2 0.0
2004-Jan-08 Thu 3.29 ### 3.29 ### ### ### 0.0
2004-Jan-07 Wed ### ### 3.29 3.29 735,224 1,209,443 27.1 27.1 ###
2004-Jan-06 Tue 3.27 ### 3.27 ### ### ### 0.0
2004-Jan-05 Mon 3.27 3.27 3.23 3.23 1,180,546 3,836,774 ### ### ###
2004-Jan-02 Fri ### ### 3.27 3.27 13.8 13.8 ###
2003-Dec-31 Wed ### ### 3.29 ### 20.4 20.4 0.0
2003-Dec-30 Tue 3.25 ### 3.25 ### 663,427 ### ### ### 0.0
2003-Dec-29 Mon 3.24 3.25 3.23 3.25 166,957 540,940 69.5 69.5 0.2
2003-Dec-24 Wed 3.23 3.25 3.22 3.24 ### ### ###
2003-Dec-23 Tue ### 3.23 ### 3.21 350,177 ### 74.3 74.3 ###
2003-Dec-22 Mon 3.2 3.22 ### ### ### ### 0.0
2003-Dec-19 Fri 3.24 3.24 ### ### ### ### 0.0
2003-Dec-18 Thu ### ### ### 3.22 ### ### 0.2
2003-Dec-17 Wed 3.28 3.29 3.24 3.29 645,744 2,108,354 ### ### ###
2003-Dec-16 Tue ### ### 3.2 3.26 1,385,827 2,217,323 20.2 20.2 0.2
2003-Dec-15 Mon 3.24 ### 3.23 ### 94.0 94.0 0.0
2003-Dec-12 Fri ### 3.2 ### ### 75.4 75.4 0.0
2003-Dec-11 Thu ### ### ### ### 33.8 33.8 0.0
2003-Dec-10 Wed ### 3.22 ### ### 77.6 77.6 0.0
2003-Dec-09 Tue 3.21 3.25 ### ### ### ### 0.0
2003-Dec-08 Mon 3.23 3.24 ### ### ### ### 0.0
2003-Dec-05 Fri 3.27 3.27 3.24 3.24 ### ### ###
2003-Dec-04 Thu 3.28 3.29 3.25 3.27 1,759,986 5,755,154 ### ### ###
2003-Dec-03 Wed 3.28 ### 3.25 3.27 ### ### ###
2003-Dec-02 Tue 3.26 ### 3.26 3.27 2,608,320 ### ### ### ###
2003-Dec-01 Mon 3.24 3.24 ### 3.2 546,271 884,959 ### ### 0.2
2003-Nov-28 Fri 3.28 ### 3.23 3.23 17.3 17.3 ###
2003-Nov-27 Thu 3.25 ### 3.25 3.28 1,288,651 2,094,057 73.9 73.9 0.2
2003-Nov-26 Wed 3.28 3.28 3.24 3.25 ### ### 0.2
2003-Nov-25 Tue ### 3.29 ### 3.28 1,647,877 2,710,757 88.5 88.5 0.2
2003-Nov-24 Mon 3.29 3.29 ### ### 1,213,421 1,996,077 ### ### 0.0
2003-Nov-21 Fri ### ### 3.25 3.28 17.1 17.1 0.2
2003-Nov-20 Thu ### 3.4 ### ### 2,481,543 4,218,623 80.2 80.2 0.0
2003-Nov-19 Wed 3.25 ### ### ### ### ### 0.0
2003-Nov-18 Tue ### 3.28 ### 3.26 92.9 92.9 0.2
2003-Nov-17 Mon 3.24 3.27 ### ### ### ### 0.0
2003-Nov-14 Fri 3.44 3.44 ### ### 1,949,372 ### ### ### 0.0
2003-Nov-13 Thu 3.4 3.5 3.4 3.42 ### ### 0.2
2003-Nov-12 Wed 3.59 3.59 ### ### 5,307,651 ### ### ### 0.0
2003-Nov-11 Tue ### ### 3.59 ### 23.9 23.9 0.0
2003-Nov-10 Mon ### 3.76 ### 3.71 ### ### ###
2003-Nov-07 Fri ### ### 3.56 ### 19.0 19.0 0.0
2003-Nov-06 Thu 3.55 ### 3.55 ### 1,181,184 ### 92.8 92.8 0.0
2003-Nov-05 Wed 3.54 3.59 3.5 3.57 ### ### 0.3
2003-Nov-04 Tue ### ### 3.54 3.54 17.8 17.8 0.3
2003-Nov-03 Mon ### ### 3.58 ### 754,879 ### 76.8 76.8 0.0
2003-Oct-31 Fri 3.5 3.58 3.43 3.58 2,652,582 ### 86.9 86.9 0.3
2003-Oct-30 Thu 3.54 3.58 3.5 3.5 1,388,873 ### 23.1 23.1 0.3
2003-Oct-29 Wed ### ### 3.53 3.53 1,356,952 2,395,020 ### ### 0.3
2003-Oct-28 Tue 3.53 ### 3.53 3.58 85.4 85.4 0.3
2003-Oct-27 Mon 3.46 3.56 3.46 3.52 1,103,342 ### ### ### ###
2003-Oct-24 Fri 3.4 3.46 ### 3.46 1,443,158 ### 84.6 84.6 0.2
2003-Oct-23 Thu 3.43 3.43 ### 3.4 1,223,622 ### ### ### 0.2
2003-Oct-22 Wed ### 3.45 ### 3.43 ### ### 0.2
2003-Oct-21 Tue 3.27 ### 3.27 ### 5,002,288 8,178,740 ### ### 0.0
2003-Oct-20 Mon 3.25 3.28 3.24 3.24 33.6 33.6 ###
2003-Oct-17 Fri 3.26 ### 3.24 3.26 1,045,887 ### ### ### 0.2
2003-Oct-16 Thu ### ### 3.25 3.25 ### ### 0.2
2003-Oct-15 Wed ### 3.4 ### ### 1,746,374 ### ### ### 0.0
2003-Oct-14 Tue ### 3.4 ### ### ### ### 0.0
2003-Oct-13 Mon 3.23 3.43 3.23 ### 5,859,284 ### ### ### 0.0
2003-Oct-10 Fri ### ### ### ### 7,168,420 0 ### ### 0.0
2003-Oct-09 Thu ### ### 2.89 ### 84.2 84.2 0.0
2003-Oct-08 Wed 2.89 ### 2.88 ### 2,518,654 ### ### ### 0.0
2003-Oct-07 Tue 2.85 2.88 2.83 2.86 ### ### 0.2
2003-Oct-06 Mon 2.75 2.82 2.73 2.82 590,484 ### 85.2 85.2 ###
2003-Oct-03 Fri 2.76 2.78 ### 2.74 23.8 23.8 0.2
2003-Oct-02 Thu 2.7 2.76 2.7 2.75 1,994,749 ### 81.3 81.3 ###
2003-Oct-01 Wed ### ### ### ### ### ### 0.0
2003-Sep-30 Tue ### 2.72 ### ### 2,114,486 ### ### ### 0.0
2003-Sep-29 Mon 2.72 2.72 ### ### 1,813,489 2,466,345 ### ### 0.0
2003-Sep-26 Fri 2.79 2.81 2.73 2.73 1,017,784 ### ### ### ###
2003-Sep-25 Thu 2.83 2.84 2.77 2.77 20.6 20.6 0.2
2003-Sep-24 Wed 2.75 ### 2.74 ### ### ### 0.0
2003-Sep-23 Tue 2.8 2.8 2.75 2.75 5,053,179 14,022,571 22.1 22.1 ###
2003-Sep-22 Mon 2.85 2.87 2.79 2.8 2,051,587 ### ### ### 0.2
2003-Sep-19 Fri 2.84 2.87 2.81 2.83 ### ### 0.2
2003-Sep-18 Thu 2.8 2.83 2.78 2.79 ### ### ###
2003-Sep-17 Wed 2.83 2.85 2.77 2.78 3,268,824 ### 18.9 18.9 0.2
2003-Sep-16 Tue 2.82 2.85 2.75 2.79 1,681,928 ### ### ### ###
2003-Sep-15 Mon 2.72 2.8 2.72 2.8 1,402,452 ### ### ### 0.2
2003-Sep-12 Fri 2.7 2.77 2.7 2.72 ### ### 0.2
2003-Sep-11 Thu 2.72 2.74 ### 2.7 1,560,324 2,137,643 ### ### 0.2
2003-Sep-10 Wed 2.8 ### 2.73 2.73 17.7 17.7 ###
2003-Sep-09 Tue 2.76 2.79 2.75 2.79 78.0 78.0 ###
2003-Sep-08 Mon 2.71 2.75 ### 2.73 1,158,557 ### ### ### ###
2003-Sep-05 Fri 2.7 2.75 2.7 2.75 ### ### ###
2003-Sep-04 Thu 2.75 2.82 ### ### 935,980 ### 12.3 12.3 0.0
2003-Sep-03 Wed 2.7 2.77 ### 2.74 ### ### 0.2
2003-Sep-02 Tue ### ### 2.57 ### 1,251,572 1,608,270 ### ### 0.0
2003-Sep-01 Mon 2.71 2.71 2.55 2.59 1,719,529 ### 8.4 8.4 0.2
2003-Aug-29 Fri 2.5 2.83 2.5 2.71 6,662,240 ### ### ### ###
2003-Aug-28 Thu ### ### ### ### 4,094,457 0 ### ### 0.0
2003-Aug-27 Wed ### ### ### ### ### ### 0.0
2003-Aug-26 Tue ### ### ### ### 966,053 0 16.3 16.3 0.0
2003-Aug-25 Mon ### ### ### ### 1,207,887 0 ### ### 0.0
2003-Aug-22 Fri ### ### ### ### 28.9 28.9 0.0
2003-Aug-21 Thu ### ### ### ### ### ### 0.0
2003-Aug-20 Wed ### ### ### ### ### ### 0.0
2003-Aug-19 Tue ### ### ### ### 21.8 21.8 0.0
2003-Aug-18 Mon ### ### ### ### 1,592,548 0 ### ### 0.0
2003-Aug-15 Fri ### ### ### ### 69.2 69.2 0.0
2003-Aug-14 Thu ### ### ### ### 1,891,925 0 ### ### 0.0
2003-Aug-13 Wed ### ### ### ### 786,770 0 ### ### 0.0
2003-Aug-12 Tue ### ### ### ### 884,084 0 ### ### 0.0
2003-Aug-11 Mon 1.88 ### 1.87 ### 81.0 81.0 0.0
2003-Aug-08 Fri 1.89 ### 1.87 1.89 772,726 ### ### ### ###
2003-Aug-07 Thu ### ### 1.88 1.89 ### ### ###
2003-Aug-06 Wed ### ### 1.89 ### 17.2 17.2 0.0
2003-Aug-05 Tue ### 2 ### ### 994,476 994,476 12.9 12.9 0.0
2003-Aug-04 Mon ### ### ### ### ### ### 0.0
2003-Aug-01 Fri ### 2 ### ### 67.9 67.9 0.0
2003-Jul-31 Thu ### ### ### ### 754,523 0 ### ### 0.0
2003-Jul-30 Wed ### ### ### ### 582,859 0 ### ### 0.0
2003-Jul-29 Tue ### ### ### ### 409,885 0 ### ### 0.0
2003-Jul-28 Mon ### ### ### ### 419,345 0 ### ### 0.0
2003-Jul-25 Fri ### ### ### ### ### ### 0.0
2003-Jul-24 Thu ### ### ### ### 481,976 0 16.5 16.5 0.0
2003-Jul-23 Wed ### ### ### ### ### ### 0.0
2003-Jul-22 Tue ### ### ### ### 16.5 16.5 0.0
2003-Jul-21 Mon ### ### ### ### 462,954 0 26.7 26.7 0.0
2003-Jul-18 Fri ### ### ### ### ### ### 0.0
2003-Jul-17 Thu ### ### ### ### 812,473 0 87.7 87.7 0.0
2003-Jul-16 Wed ### ### 1.89 ### 1,342,242 ### 63.7 63.7 0.0
2003-Jul-15 Tue ### ### 1.89 ### 1,700,243 1,606,729 68.6 68.6 0.0
2003-Jul-14 Mon 1.87 ### 1.87 1.88 69.1 69.1 0.1
2003-Jul-11 Fri 1.88 ### 1.87 1.87 522,383 488,428 ### ### ###
2003-Jul-10 Thu ### ### 1.87 ### 15.2 15.2 0.0
2003-Jul-09 Wed ### ### ### ### 1,261,770 0 ### ### 0.0
2003-Jul-08 Tue ### ### ### ### 19.7 19.7 0.0
2003-Jul-07 Mon 1.88 ### 1.88 ### 773,175 726,784 ### ### 0.0
2003-Jul-04 Fri 1.84 1.88 1.84 1.88 ### ### 0.1
2003-Jul-03 Thu 1.86 ### 1.86 ### ### ### 0.0
2003-Jul-02 Wed 1.85 1.86 1.84 1.86 ### ### 0.1
2003-Jul-01 Tue 1.87 1.88 1.84 1.85 22.6 22.6 0.1
2003-Jun-30 Mon 1.85 1.88 1.82 1.87 986,156 1,824,388 ### ### ###
2003-Jun-27 Fri 1.88 ### 1.87 1.89 1,526,151 1,426,951 ### ### ###
2003-Jun-26 Thu ### ### 1.85 1.85 ### ### 0.1
2003-Jun-25 Wed ### ### 1.86 ### 78.7 78.7 0.0
2003-Jun-24 Tue 1.88 1.89 1.85 1.89 78.4 78.4 ###
2003-Jun-23 Mon ### ### 1.87 1.88 1,360,047 1,271,643 16.9 16.9 0.1
2003-Jun-20 Fri ### 2 ### ### ### ### 0.0
2003-Jun-19 Thu 1.85 ### 1.83 ### 2,108,373 ### 88.8 88.8 0.0
2003-Jun-18 Wed 1.8 1.83 1.79 1.83 ### ### ###
2003-Jun-17 Tue 1.87 1.88 1.78 1.8 4,622,155 8,458,543 ### ### 0.1
2003-Jun-16 Mon 1.79 1.87 1.79 1.85 1,934,671 3,540,447 89.2 89.2 0.1
2003-Jun-13 Fri 1.74 1.81 1.73 1.8 1,745,956 3,090,342 88.1 88.1 0.1
2003-Jun-12 Thu 1.74 1.76 1.73 1.75 ### ### 0.1
2003-Jun-11 Wed 1.72 1.76 1.72 1.74 ### ### 0.1
2003-Jun-10 Tue 1.72 1.74 1.71 1.72 1,049,787 1,810,882 ### ### 0.1
2003-Jun-06 Fri 1.74 1.77 1.73 1.74 ### ### 0.1
2003-Jun-05 Thu 1.74 1.76 1.73 1.75 1,400,929 2,444,621 ### ### 0.1
2003-Jun-04 Wed 1.73 1.74 1.71 1.71 700,177 ### 21.1 21.1 0.1
2003-Jun-03 Tue 1.73 1.75 1.72 1.74 1,417,948 ### 80.0 80.0 0.1
2003-Jun-02 Mon 1.7 1.73 1.7 1.73 ### ### ###
2003-May-30 Fri ### 1.72 ### 1.7 2,018,443 ### ### ### ###
2003-May-29 Thu 1.74 1.74 1.7 1.72 1,135,789 1,953,557 ### ### 0.1
2003-May-28 Wed 1.72 1.76 1.72 1.76 1,431,448 ### 88.1 88.1 0.1
2003-May-27 Tue ### 1.71 ### 1.7 78.8 78.8 ###
2003-May-26 Mon ### ### ### ### 1,251,250 0 70.7 70.7 0.0
2003-May-23 Fri ### ### ### ### ### ### 0.0
2003-May-22 Thu ### ### ### ### 1,160,075 0 ### ### 0.0
2003-May-21 Wed ### ### ### ### 25.9 25.9 0.0
2003-May-20 Tue ### ### ### ### 2,870,651 0 78.0 78.0 0.0
2003-May-19 Mon 1.76 1.78 1.7 1.7 2,011,673 ### ### ### ###
2003-May-16 Fri 1.77 1.78 1.75 1.78 559,782 ### 74.8 74.8 0.1
2003-May-15 Thu 1.78 1.79 1.73 1.77 1,282,156 ### ### ### ###
2003-May-14 Wed 1.83 1.86 1.79 1.8 651,148 1,188,345 ### ### 0.1
2003-May-13 Tue ### ### 1.84 1.84 ### ### ###
2003-May-12 Mon 1.82 ### 1.8 1.88 1,525,153 ### 91.1 91.1 0.1
2003-May-09 Fri 1.74 1.82 1.74 1.82 93.5 93.5 ###
2003-May-08 Thu 1.72 1.76 1.72 1.75 616,385 ### ### ### 0.1
2003-May-07 Wed 1.79 1.79 1.72 1.74 670,924 1,177,471 13.3 13.3 0.1
2003-May-06 Tue 1.79 1.82 1.77 1.77 1,779,981 ### ### ### ###
2003-May-05 Mon 1.74 1.78 1.73 1.77 1,162,448 ### ### ### ###
2003-May-02 Fri 1.73 1.75 1.72 1.72 962,951 ### ### ### 0.1
2003-May-01 Thu 1.71 1.74 1.7 1.73 ### ### ###
2003-Apr-30 Wed 1.73 1.79 1.7 1.7 3,860,379 ### ### ### ###
2003-Apr-29 Tue 1.71 1.75 ### 1.74 ### ### 0.1
2003-Apr-28 Mon ### ### ### ### 28.9 28.9 0.0
2003-Apr-24 Thu ### 1.73 ### 1.71 2,992,022 ### 84.8 84.8 0.1
2003-Apr-23 Wed ### ### ### ### 943,452 0 ### ### 0.0
2003-Apr-22 Tue ### ### ### ### ### ### 0.0
2003-Apr-17 Thu 1.59 ### 1.59 ### 598,388 ### 78.9 78.9 0.0
2003-Apr-16 Wed 1.58 ### 1.57 1.58 ### ### 0.1
2003-Apr-15 Tue 1.59 1.59 1.56 1.57 ### ### 0.1
2003-Apr-14 Mon 1.58 1.59 1.56 1.58 247,886 390,420 75.0 75.0 0.1
2003-Apr-11 Fri 1.58 1.59 1.56 1.58 72.1 72.1 0.1
2003-Apr-10 Thu 1.56 1.58 1.53 1.58 77.1 77.1 0.1
2003-Apr-09 Wed 1.58 1.58 1.55 1.56 219,128 ### ### ### ###
2003-Apr-08 Tue 1.59 ### 1.53 1.58 1,579,186 1,208,077 ### ### 0.1
2003-Apr-07 Mon 1.59 ### 1.57 1.58 ### ### 0.1
2003-Apr-04 Fri 1.51 1.57 1.51 1.57 ### ### 0.1
2003-Apr-03 Thu 1.5 1.52 1.49 1.5 3,336,476 ### 72.4 72.4 0.1
2003-Apr-02 Wed 1.43 1.49 1.43 1.46 ### ### 0.1
2003-Apr-01 Tue 1.47 1.48 ### 1.42 ### ### ###
2003-Mar-31 Mon 1.5 1.5 1.47 1.47 3,372,773 ### ### ### ###
2003-Mar-28 Fri 1.52 1.52 1.49 1.5 ### ### 0.1
2003-Mar-27 Thu 1.52 1.54 1.51 1.53 815,453 ### 76.3 76.3 ###
2003-Mar-26 Wed 1.52 1.53 1.49 1.53 76.6 76.6 ###
2003-Mar-25 Tue 1.51 1.53 1.49 1.52 1,451,678 ### 74.4 74.4 0.1
2003-Mar-24 Mon 1.55 1.55 1.51 1.53 ### ### ###
2003-Mar-21 Fri 1.53 1.55 1.5 1.55 474,347 723,379 78.0 78.0 ###
2003-Mar-20 Thu 1.55 1.55 1.5 1.53 18.9 18.9 ###
2003-Mar-19 Wed 1.52 1.54 1.5 1.54 1,591,546 2,419,149 80.2 80.2 ###
2003-Mar-18 Tue 1.49 1.52 1.47 1.5 66.5 66.5 0.1
2003-Mar-17 Mon 1.46 1.49 1.46 1.46 77.8 77.8 0.1
2003-Mar-14 Fri 1.52 1.53 1.43 1.46 ### ### 0.1
2003-Mar-13 Thu 1.49 1.53 1.46 1.46 ### ### 0.1
2003-Mar-12 Wed 1.47 1.49 1.43 1.49 ### ### ###
2003-Mar-11 Tue 1.44 1.51 1.42 1.48 1,143,648 1,675,444 ### ### 0.1
2003-Mar-10 Mon 1.56 1.58 1.47 1.47 725,775 ### ### ### ###
2003-Mar-07 Fri 1.53 ### 1.5 ### 783,780 ### ### ### 0.0
2003-Mar-06 Thu 1.48 ### ### 1.56 ### ### ###
2003-Mar-05 Wed ### ### ### ### 19.4 19.4 0.0
2003-Mar-04 Tue 1.71 1.72 ### ### 1,244,647 ### ### ### 0.0
2003-Mar-03 Mon 1.75 1.75 1.71 1.71 14.4 14.4 0.1
2003-Feb-28 Fri 1.79 1.83 1.75 1.78 ### ### 0.1
2003-Feb-27 Thu 1.75 1.81 1.73 1.74 416,945 ### 29.7 29.7 0.1
2003-Feb-26 Wed 1.81 1.83 1.72 1.74 875,752 1,554,459 7.3 7.3 0.1
2003-Feb-25 Tue 1.85 1.85 1.78 1.81 20.8 20.8 ###
2003-Feb-24 Mon ### ### 1.88 1.89 ### ### ###
2003-Feb-21 Fri ### ### ### ### 1,589,384 0 ### ### 0.0
2003-Feb-20 Thu ### ### ### ### 990,021 0 85.5 85.5 0.0
2003-Feb-19 Wed ### ### ### ### ### ### 0.0
2003-Feb-18 Tue ### ### ### ### ### ### 0.0
2003-Feb-17 Mon 1.87 ### 1.87 ### 90.3 90.3 0.0
2003-Feb-14 Fri 1.82 1.86 1.8 1.86 711,181 ### 85.4 85.4 0.1
2003-Feb-13 Thu 1.83 1.84 1.81 1.81 ### ### ###
2003-Feb-12 Wed 1.86 1.86 1.82 1.85 683,420 ### ### ### 0.1
2003-Feb-11 Tue ### ### 1.84 1.86 ### ### 0.1
2003-Feb-10 Mon ### ### 1.86 1.87 10.4 10.4 ###
2003-Feb-07 Fri ### ### ### ### 454,943 0 89.2 89.2 0.0
2003-Feb-06 Thu ### ### ### ### 81.1 81.1 0.0
2003-Feb-05 Wed ### ### 1.89 ### 408,187 ### 24.3 24.3 0.0
2003-Feb-04 Tue ### ### ### ### ### ### 0.0
2003-Feb-03 Mon ### ### ### ### ### ### 0.0
2003-Jan-31 Fri ### 2 ### 2 ### ### 0.1
2003-Jan-30 Thu 2 2 ### ### 1,104,247 1,104,247 13.4 13.4 0.0
2003-Jan-29 Wed ### ### 2 ### 929,427 929,427 ### ### 0.0
2003-Jan-28 Tue ### ### ### ### 1,221,073 0 82.3 82.3 0.0
2003-Jan-24 Fri ### ### ### ### 839,843 0 89.0 89.0 0.0
2003-Jan-23 Thu ### ### ### ### 534,579 0 ### ### 0.0
2003-Jan-22 Wed ### ### ### ### 515,141 0 10.2 10.2 0.0
2003-Jan-21 Tue ### ### ### ### ### ### 0.0
2003-Jan-20 Mon ### ### ### ### ### ### 0.0
2003-Jan-17 Fri ### ### ### ### 18.2 18.2 0.0
2003-Jan-16 Thu ### ### ### ### ### ### 0.0
2003-Jan-15 Wed ### ### ### ### 1,211,450 0 ### ### 0.0
2003-Jan-14 Tue ### ### ### ### 1,212,540 0 84.9 84.9 0.0
2003-Jan-13 Mon ### ### ### ### ### ### 0.0
2003-Jan-10 Fri 1.89 ### 1.89 ### 88.0 88.0 0.0
2003-Jan-09 Thu 1.86 1.89 1.85 1.88 ### ### 0.1
2003-Jan-08 Wed 1.83 1.86 1.83 1.86 ### ### 0.1
2003-Jan-07 Tue 1.83 1.84 1.82 1.83 1,918,573 3,510,988 ### ### ###
2003-Jan-06 Mon 1.83 1.85 1.81 1.82 ### ### ###
2003-Jan-03 Fri 1.84 1.85 1.82 1.84 68.0 68.0 ###
2003-Jan-02 Thu 1.84 1.84 1.8 1.82 15.6 15.6 ###
2002-Dec-31 Tue 1.82 1.87 1.82 1.85 207,045 ### 83.6 83.6 0.1
2002-Dec-30 Mon 1.82 1.84 1.82 1.84 88,444 161,852 ### ### ###
2002-Dec-27 Fri 1.84 1.85 1.82 1.83 19.0 19.0 ###
2002-Dec-24 Tue 1.87 1.87 1.82 1.83 224,753 ### ### ### ###
2002-Dec-23 Mon 1.84 1.87 1.83 1.86 1,773,158 3,280,342 ### ### 0.1
2002-Dec-20 Fri 1.83 1.84 1.8 1.82 621,153 ### 21.1 21.1 ###
2002-Dec-19 Thu 1.84 1.84 1.81 1.84 2,493,552 ### 67.3 67.3 ###
2002-Dec-18 Wed 1.8 1.84 1.8 1.83 ### ### ###
2002-Dec-17 Tue 1.84 1.84 1.81 1.82 1,523,278 2,779,982 ### ### ###
2002-Dec-16 Mon 1.83 1.83 1.79 1.81 ### ### ###
2002-Dec-13 Fri 1.88 1.88 1.83 1.85 ### ### 0.1
2002-Dec-12 Thu 1.88 ### 1.86 1.87 1,070,050 995,146 ### ### ###
2002-Dec-11 Wed ### ### 1.87 1.89 ### ### ###
2002-Dec-10 Tue ### ### ### ### ### ### 0.0
2002-Dec-09 Mon ### ### ### ### 1,555,741 0 ### ### 0.0
2002-Dec-06 Fri ### ### ### ### 496,450 0 ### ### 0.0
2002-Dec-05 Thu ### ### ### ### 373,153 0 16.6 16.6 0.0
2002-Dec-04 Wed ### ### ### ### 478,346 0 ### ### 0.0
2002-Dec-03 Tue ### ### ### ### 21.5 21.5 0.0
2002-Dec-02 Mon ### ### ### ### 2,197,429 0 87.6 87.6 0.0
2002-Nov-29 Fri ### ### ### ### 1,069,026 0 ### ### 0.0
2002-Nov-28 Thu ### ### 1.88 ### 70.6 70.6 0.0
2002-Nov-27 Wed 1.83 1.88 1.82 1.88 87.2 87.2 0.1
2002-Nov-26 Tue 1.85 1.86 1.82 1.84 32.9 32.9 ###
2002-Nov-25 Mon 1.83 1.86 1.8 1.85 80.3 80.3 0.1
2002-Nov-22 Fri 1.82 1.83 1.79 1.83 73.6 73.6 ###
2002-Nov-21 Thu 1.85 1.85 1.78 1.79 10.0 10.0 0.1
2002-Nov-20 Wed 1.83 1.85 1.81 1.84 ### ### ###
2002-Nov-19 Tue 1.8 1.85 1.78 1.84 1,390,540 ### ### ### ###
2002-Nov-18 Mon 1.77 1.8 1.77 1.8 3,172,755 ### ### ### 0.1
2002-Nov-15 Fri 1.8 1.82 1.76 1.77 ### ### ###
2002-Nov-14 Thu 1.82 1.83 1.77 1.77 1,788,520 ### 13.7 13.7 ###
2002-Nov-13 Wed 1.85 1.86 1.78 1.82 ### ### ###
2002-Nov-12 Tue 1.82 1.82 1.82 1.82 0 ###
2002-Nov-11 Mon 1.83 1.87 1.78 1.82 ### ### ###
2002-Nov-08 Fri 1.84 ### 1.82 1.83 32.3 32.3 ###
2002-Nov-07 Thu ### ### 1.85 ### 1.9 1.9 0.0
2002-Nov-06 Wed ### ### ### ### 24.2 24.2 0.0
2002-Nov-05 Tue ### ### ### ### 1,425,925 0 ### ### 0.0
2002-Nov-04 Mon 2.27 ### 2.26 ### ### ### 0.0
2002-Nov-01 Fri 2.2 2.26 2.2 2.26 2,597,455 5,792,324 88.5 88.5 ###
2002-Oct-31 Thu 2.21 2.23 2.21 2.22 ### ### 0.2
2002-Oct-30 Wed 2.21 2.23 2.2 2.21 74.5 74.5 0.2
2002-Oct-29 Tue 2.22 2.25 ### 2.23 ### ### ###
2002-Oct-28 Mon ### 2.24 ### 2.24 789,947 884,740 ### ### ###
2002-Oct-25 Fri 2.2 2.2 ### ### ### ### 0.0
2002-Oct-24 Thu ### ### ### ### 874,383 0 81.9 81.9 0.0
2002-Oct-23 Wed ### ### ### ### 525,123 0 20.6 20.6 0.0
2002-Oct-22 Tue 2.22 2.22 ### ### ### ### 0.0
2002-Oct-21 Mon ### 2.22 ### 2.21 3,535,352 3,924,240 87.1 87.1 0.2
2002-Oct-18 Fri 2.22 2.24 ### ### 2,605,458 ### 16.7 16.7 0.0
2002-Oct-17 Thu 2.23 2.27 ### 2.2 2,723,482 3,091,152 19.9 19.9 0.2
2002-Oct-16 Wed ### ### 2.22 2.24 2,764,384 ### ### ### ###
2002-Oct-15 Tue ### ### 2.29 2.29 ### ### ###
2002-Oct-14 Mon ### ### ### ### 1,347,085 0 ### ### 0.0
2002-Oct-11 Fri 2.28 ### 2.28 ### 79.8 79.8 0.0
2002-Oct-10 Thu 2.21 2.28 2.21 2.28 ### ### 0.2
2002-Oct-09 Wed 2.25 2.26 2.21 2.24 2,985,372 ### ### ### ###
2002-Oct-08 Tue ### ### 2.25 2.26 16.3 16.3 ###
2002-Oct-07 Mon 2.24 ### 2.23 ### 93.7 93.7 0.0
2002-Oct-04 Fri 2.28 2.28 2.25 2.27 1,858,576 4,209,674 ### ### 0.2
2002-Oct-03 Thu ### ### 2.27 ### 1,272,221 1,443,970 ### ### 0.0
2002-Oct-02 Wed 2.25 ### 2.25 ### 2,598,726 ### ### ### 0.0
2002-Oct-01 Tue ### 2.23 ### 2.22 ### ### 0.2
2002-Sep-30 Mon ### 2.21 ### 2.2 1,971,853 ### ### ### 0.2
2002-Sep-27 Fri 2.2 2.24 2.2 2.23 ### ### ###
2002-Sep-26 Thu 2.2 2.22 ### ### 31.0 31.0 0.0
2002-Sep-25 Wed ### ### ### ### ### ### 0.0
2002-Sep-24 Tue ### ### ### ### 1,240,870 0 84.4 84.4 0.0
2002-Sep-23 Mon 2.2 2.2 ### ### 1,021,284 ### ### ### 0.0
2002-Sep-20 Fri ### 2.21 ### 2.2 94.0 94.0 0.2
2002-Sep-19 Thu 2.21 2.21 ### ### 2,503,870 2,766,776 ### ### 0.0
2002-Sep-18 Wed 2.24 2.24 2.2 2.23 30.2 30.2 ###
2002-Sep-17 Tue 2.25 2.27 2.24 2.25 5,954,140 13,426,585 ### ### ###
2002-Sep-16 Mon 2.24 2.25 2.21 2.24 ### ### ###
2002-Sep-13 Fri 2.21 2.23 ### 2.22 72.4 72.4 0.2
2002-Sep-12 Thu 2.26 ### 2.23 2.27 79.2 79.2 0.2
2002-Sep-11 Wed 2.21 2.27 2.21 2.25 984,878 2,206,126 81.8 81.8 ###
2002-Sep-10 Tue 2.2 2.24 ### 2.2 1,887,980 ### 77.4 77.4 0.2
2002-Sep-09 Mon ### ### ### ### 1,049,280 0 ### ### 0.0
2002-Sep-06 Fri ### ### ### ### ### ### 0.0
2002-Sep-05 Thu 2.24 2.26 ### ### ### ### 0.0
2002-Sep-04 Wed 2.25 2.27 ### 2.2 16.7 16.7 0.2
2002-Sep-03 Tue ### ### ### ### 4,187,642 0 ### ### 0.0
2002-Sep-02 Mon 2.24 2.24 2.24 2.24 0 ###
2002-Aug-30 Fri ### 2.28 ### 2.24 3,146,778 3,587,326 ### ### ###
2002-Aug-29 Thu ### ### ### ### ### ### 0.0
2002-Aug-28 Wed 2.25 2.25 ### ### ### ### 0.0
2002-Aug-27 Tue ### ### ### ### 807,459 0 30.2 30.2 0.0
2002-Aug-26 Mon ### 2 ### ### 1,746,281 1,746,281 ### ### 0.0
2002-Aug-23 Fri ### ### ### ### ### ### 0.0
2002-Aug-22 Thu ### ### 1.88 1.88 2,845,474 2,674,745 ### ### 0.1
2002-Aug-21 Wed 1.84 ### 1.8 1.89 89.1 89.1 ###
2002-Aug-20 Tue 1.87 1.87 1.8 1.84 984,776 ### 19.4 19.4 ###
2002-Aug-19 Mon 1.87 ### 1.84 1.84 611,424 ### 17.1 17.1 ###
2002-Aug-16 Fri 1.88 ### 1.78 1.87 2,344,077 2,086,228 ### ### ###
2002-Aug-15 Thu ### 1.85 ### 1.85 98.0 98.0 0.1
2002-Aug-14 Wed ### ### 1.58 ### 434,580 ### ### ### 0.0
2002-Aug-13 Tue ### ### 1.58 ### ### ### 0.0
2002-Aug-12 Mon ### ### ### ### 1,336,177 0 9.9 9.9 0.0
2002-Aug-09 Fri 1.59 ### 1.59 ### ### ### 0.0
2002-Aug-08 Thu 1.54 1.58 1.54 1.58 ### ### 0.1
2002-Aug-07 Wed 1.55 1.58 1.53 1.55 2,986,642 4,644,228 71.9 71.9 ###
2002-Aug-06 Tue 1.46 1.56 ### 1.53 3,585,782 ### 97.7 97.7 ###
2002-Aug-05 Mon 1.5 1.53 1.47 1.5 ### ### 0.1
2002-Aug-02 Fri ### ### 1.53 1.55 13.4 13.4 ###
2002-Aug-01 Thu 1.75 1.75 ### ### ### ### 0.0
2002-Jul-31 Wed 1.82 1.82 ### 1.75 ### ### 0.1
2002-Jul-30 Tue 1.84 1.86 1.8 1.81 792,475 1,450,229 ### ### ###
2002-Jul-29 Mon 1.82 1.85 1.8 1.8 22.5 22.5 0.1
2002-Jul-26 Fri 1.8 1.82 1.77 1.82 ### ### ###
2002-Jul-25 Thu 1.85 1.86 1.76 1.8 6,757,541 12,231,149 ### ### 0.1
2002-Jul-24 Wed 1.88 1.88 1.78 1.8 2,684,049 ### 12.5 12.5 0.1
2002-Jul-23 Tue 1.85 ### 1.84 ### 1,047,781 963,958 ### ### 0.0
2002-Jul-22 Mon 1.89 1.89 1.83 1.89 1,359,124 2,527,970 66.0 66.0 ###
2002-Jul-19 Fri ### ### ### ### ### ### 0.0
2002-Jul-18 Thu ### ### 2 ### 74.3 74.3 0.0
2002-Jul-17 Wed ### ### ### ### ### ### 0.0
2002-Jul-16 Tue ### ### ### ### 1,027,948 0 ### ### 0.0
2002-Jul-15 Mon ### ### ### ### 393,880 0 ### ### 0.0
2002-Jul-12 Fri ### ### ### ### 27.0 27.0 0.0
2002-Jul-11 Thu ### ### ### ### 2,395,428 0 94.9 94.9 0.0
2002-Jul-10 Wed ### ### ### 2 5,336,981 0 12.0 12.0 0.1
2002-Jul-09 Tue ### ### ### ### 19.2 19.2 0.0
2002-Jul-08 Mon ### ### ### ### 10.7 10.7 0.0
2002-Jul-05 Fri ### ### ### ### 988,870 0 69.2 69.2 0.0
2002-Jul-04 Thu ### ### ### ### 72.6 72.6 0.0
2002-Jul-03 Wed ### ### ### ### 1,503,846 0 75.8 75.8 0.0
2002-Jul-02 Tue ### ### ### ### ### ### 0.0
2002-Jul-01 Mon ### 2.21 ### ### 1,015,745 ### 71.8 71.8 0.0
2002-Jun-28 Fri ### 2.22 ### 2.2 6,391,483 7,094,546 ### ### 0.2
2002-Jun-27 Thu ### ### ### ### 68.1 68.1 0.0
2002-Jun-26 Wed ### ### ### ### ### ### 0.0
2002-Jun-25 Tue ### ### ### ### 2,030,674 0 79.1 79.1 0.0
2002-Jun-24 Mon ### ### ### ### ### ### 0.0
2002-Jun-21 Fri ### ### ### ### 1,112,748 0 86.8 86.8 0.0
2002-Jun-20 Thu ### ### ### ### 1,073,725 0 75.1 75.1 0.0
2002-Jun-19 Wed ### ### ### ### 2,963,524 0 ### ### 0.0
2002-Jun-18 Tue 2.23 2.23 ### ### 1,245,959 1,389,244 ### ### 0.0
2002-Jun-17 Mon 2.24 2.25 ### ### 21.6 21.6 0.0
2002-Jun-14 Fri 2.22 ### 2.22 2.24 4,114,779 ### ### ### ###
2002-Jun-13 Thu 2.25 2.27 2.2 2.23 ### ### ###
2002-Jun-12 Wed ### 2.29 ### 2.25 6,560,653 7,511,947 98.9 98.9 ###
2002-Jun-11 Tue ### ### ### ### 9.0 9.0 0.0
2002-Jun-07 Fri ### ### ### ### 81.0 81.0 0.0
2002-Jun-06 Thu ### ### ### ### 1,725,073 0 ### ### 0.0
2002-Jun-05 Wed ### ### ### ### 5,555,182 0 83.7 83.7 0.0
2002-Jun-04 Tue ### ### ### ### ### ### 0.0
2002-Jun-03 Mon ### 2 ### ### 17.2 17.2 0.0
2002-May-31 Fri ### ### ### ### 6,791,526 0 70.5 70.5 0.0
2002-May-30 Thu 1.81 ### 1.81 ### 9,305,487 ### ### ### 0.0
2002-May-29 Wed ### ### ### ### 2,198,853 0 15.2 15.2 0.0
2002-May-28 Tue ### 2.2 ### ### 3,494,579 ### ### ### 0.0
2002-May-27 Mon 2.2 2.22 ### ### ### ### 0.0
2002-May-24 Fri 2.2 2.25 ### 2.25 83.8 83.8 ###
2002-May-23 Thu 2.24 2.25 ### ### 6,356,559 7,151,128 ### ### 0.0
2002-May-22 Wed ### 2.26 ### 2.25 ### ### ###
2002-May-21 Tue ### ### ### ### 8,743,680 0 ### ### 0.0
2002-May-20 Mon 2.28 ### 2.23 2.24 1,069,128 1,192,077 20.0 20.0 ###
2002-May-17 Fri ### ### 2.27 2.28 ### ### 0.2
2002-May-16 Thu 2.27 ### 2.26 ### 78.8 78.8 0.0
2002-May-15 Wed ### ### 2.26 2.28 1,652,073 1,866,842 ### ### 0.2
2002-May-14 Tue 2.28 ### 2.25 2.26 25.9 25.9 ###
2002-May-13 Mon ### ### 2.26 2.26 915,688 1,034,727 ### ### ###
2002-May-10 Fri ### ### ### ### 656,480 0 14.6 14.6 0.0
2002-May-09 Thu 2.45 2.45 ### 2.4 ### ### ###
2002-May-08 Wed ### ### 2.27 ### 85.8 85.8 0.0
2002-May-07 Tue ### ### ### 2.27 19.1 19.1 0.2
2002-May-06 Mon 2.52 2.55 ### ### 4.3 4.3 0.0
2002-May-03 Fri 2.58 2.58 2.53 2.55 24.1 24.1 0.2
2002-May-02 Thu 2.54 ### 2.51 ### 526,081 ### ### ### 0.0
2002-May-01 Wed ### ### 2.53 2.53 949,155 1,200,681 ### ### ###
2002-Apr-30 Tue ### ### 2.56 ### 1,394,944 1,785,528 77.9 77.9 0.0
2002-Apr-29 Mon ### ### 2.56 ### ### ### 0.0
2002-Apr-26 Fri 2.57 ### 2.56 ### ### ### 0.0
2002-Apr-24 Wed ### ### 2.55 2.58 1,735,282 2,212,484 ### ### 0.2
2002-Apr-23 Tue 2.77 2.84 ### 2.72 21.5 21.5 0.2
2002-Apr-22 Mon ### 2.77 ### 2.77 1,995,888 ### ### ### 0.2
2002-Apr-19 Fri ### ### 2.58 ### 1,422,874 ### 83.8 83.8 0.0
2002-Apr-18 Thu ### ### 2.59 ### 14.2 14.2 0.0
2002-Apr-17 Wed 2.59 ### 2.54 ### 1,847,174 ### 90.4 90.4 0.0
2002-Apr-16 Tue 2.53 2.57 2.53 2.56 623,745 1,590,549 ### ### 0.2
2002-Apr-15 Mon 2.55 2.58 2.54 2.55 71.2 71.2 0.2
2002-Apr-12 Fri 2.54 2.56 2.53 2.55 73.7 73.7 0.2
2002-Apr-11 Thu 2.58 ### 2.55 2.57 ### ### ###
2002-Apr-10 Wed 2.51 2.58 2.47 2.55 84.0 84.0 0.2
2002-Apr-09 Tue 2.55 2.55 2.51 2.52 1,235,278 3,125,253 ### ### ###
2002-Apr-08 Mon 2.59 2.59 2.54 2.55 23.8 23.8 0.2
2002-Apr-05 Fri 2.56 2.59 2.54 2.59 1,254,676 3,218,243 77.3 77.3 0.2
2002-Apr-04 Thu 2.57 ### 2.54 2.55 ### ### 0.2
2002-Apr-03 Wed 2.53 ### 2.5 ### 91.0 91.0 0.0
2002-Apr-02 Tue 2.48 2.54 2.47 2.53 ### ### ###
2002-Mar-28 Thu 2.5 2.51 2.46 2.46 ### ### 0.2
2002-Mar-27 Wed ### ### 2.51 2.52 3,391,142 4,255,883 13.1 13.1 ###
2002-Mar-26 Tue 2.56 2.59 2.49 2.55 ### ### 0.2
2002-Mar-25 Mon ### ### 2.59 2.59 ### ### 0.2
2002-Mar-22 Fri ### ### 2.59 ### ### ### 0.0
2002-Mar-21 Thu ### ### ### ### 1,669,676 0 15.5 15.5 0.0
2002-Mar-20 Wed 2.8 2.8 ### 2.7 1,227,721 ### 9.5 9.5 0.2
2002-Mar-19 Tue 2.81 2.87 2.77 2.8 ### ### 0.2
2002-Mar-18 Mon 2.7 2.83 ### 2.8 3,937,524 ### 92.6 92.6 0.2
2002-Mar-15 Fri 2.76 2.81 2.7 2.71 23.3 23.3 ###
2002-Mar-14 Thu ### ### 2.76 2.77 2,073,245 2,861,078 ### ### 0.2
2002-Mar-13 Wed ### ### ### ### 11.4 11.4 0.0
2002-Mar-12 Tue ### ### ### ### 15.3 15.3 0.0
2002-Mar-11 Mon ### ### 3 ### 2,398,174 ### ### ### 0.0
2002-Mar-08 Fri ### 3 ### ### 1,860,725 2,791,087 ### ### 0.0
2002-Mar-07 Thu ### ### ### ### ### ### 0.0
2002-Mar-06 Wed 2.76 ### 2.76 ### ### ### 0.0
2002-Mar-05 Tue 2.75 2.82 2.74 2.76 2,264,278 ### ### ### 0.2
2002-Mar-04 Mon 2.85 2.85 2.7 2.73 9.4 9.4 ###
2002-Mar-01 Fri ### 2.76 ### 2.74 92.2 92.2 0.2
2002-Feb-28 Thu 2.53 ### 2.45 ### 88.9 88.9 0.0
2002-Feb-27 Wed 2.58 ### 2.48 2.5 7,962,751 ### 16.5 16.5 0.2
2002-Feb-26 Tue ### ### ### 2.7 ### ### 0.2
2002-Feb-25 Mon ### ### ### ### 898,727 0 31.9 31.9 0.0
2002-Feb-22 Fri ### ### 2.89 ### 1,473,547 2,129,275 15.7 15.7 0.0
2002-Feb-21 Thu 2.972 ### ### ### 73.5 73.5 0.0
2002-Feb-20 Wed ### ### 2.86 ### 79.9 79.9 0.0
2002-Feb-19 Tue 3 ### 2.87 ### 2,300,525 3,301,253 16.8 16.8 0.0
2002-Feb-18 Mon ### ### 3 ### ### ### 0.0
2002-Feb-15 Fri ### 3.21 ### ### 17.3 17.3 0.0
2002-Feb-14 Thu 3.246 3.28 ### ### 814,054 1,335,048 ### ### 0.0
2002-Feb-13 Wed 3.27 3.29 3.2 ### ### ### 0.0
2002-Feb-12 Tue ### ### 3.26 3.273 885,475 1,443,324 20.7 20.7 ###
2002-Feb-11 Mon 3.27 ### 3.22 ### 790,279 1,272,349 79.1 79.1 0.0
2002-Feb-08 Fri 3.25 3.26 3.2 3.26 1,067,357 ### ### ### 0.2
2002-Feb-07 Thu 3.25 3.27 ### 3.25 ### ### 0.2
2002-Feb-06 Wed ### ### 3.2 3.2 2,670,948 ### 8.4 8.4 0.2
2002-Feb-05 Tue 3.27 ### 3.25 ### 1,995,872 ### 83.6 83.6 0.0
2002-Feb-04 Mon 3.28 ### 3.2 ### ### ### 0.0
2002-Feb-01 Fri ### ### 3.26 ### 3,072,476 ### ### ### 0.0
2002-Jan-31 Thu 3.51 3.55 ### ### 9.8 9.8 0.0
2002-Jan-30 Wed 3.45 3.49 3.41 3.49 1,293,286 ### ### ### ###
2002-Jan-29 Tue 3.56 ### 3.45 3.45 3,015,846 ### 12.4 12.4 ###
2002-Jan-28 Mon 3.49 3.49 3.49 3.49 0 ###
2002-Jan-25 Fri ### 3.5 ### 3.49 94.6 94.6 ###
2002-Jan-24 Thu ### ### 3.26 3.26 2,025,477 3,301,527 12.7 12.7 0.2
2002-Jan-23 Wed ### ### ### ### 5,377,658 0 30.0 30.0 0.0
2002-Jan-22 Tue 3.45 3.47 ### ### ### ### 0.0
2002-Jan-21 Mon 3.51 3.51 3.43 3.45 3,029,227 ### 19.6 19.6 ###
2002-Jan-18 Fri ### 3.59 3.47 3.52 5,057,146 17,851,725 ### ### ###
2002-Jan-17 Thu 3.45 3.56 3.42 3.51 83.6 83.6 ###
2002-Jan-16 Wed 3.4 3.55 3.26 3.52 91.8 91.8 ###
2002-Jan-15 Tue ### ### ### 3.47 4.3 4.3 0.2
2002-Jan-14 Mon ### ### ### 3.7 7,234,549 0 5.4 5.4 0.3
2002-Jan-11 Fri 3.8 ### ### 3.85 ### ### 0.3
2002-Jan-10 Thu 4 ### 3.75 3.75 4.7 4.7 0.3
2002-Jan-09 Wed ### 5.72 ### 5.687 ### ### ###
2002-Jan-08 Tue 5.56 5.622 5.45 5.622 812,056 4,495,542 77.0 77.0 ###
2002-Jan-07 Mon 5.4 5.56 5.4 5.55 89.0 89.0 ###
2002-Jan-04 Fri 5.25 ### 5.25 ### 884,678 2,322,279 87.5 87.5 0.0
2002-Jan-03 Thu 5.25 5.26 ### 5.225 ### ### ###
2002-Jan-02 Wed 5.28 5.29 5.22 5.22 ### ### 0.4
2001-Dec-31 Mon 5.28 5.29 5.22 5.28 74.7 74.7 0.4
2001-Dec-28 Fri 5.29 ### 5.27 5.27 ### ### ###
2001-Dec-27 Thu 5.25 ### 5.25 5.29 70.0 70.0 0.4
2001-Dec-24 Mon 5.28 5.28 ### 5.25 319,974 ### ### ### 0.4
2001-Dec-21 Fri 5.358 ### 5.2 5.2 850,652 ### 11.8 11.8 ###
2001-Dec-20 Thu ### 5.21 ### 5.2 631,675 ### 81.7 81.7 ###
2001-Dec-19 Wed ### 5.27 ### ### 25.6 25.6 0.0
2001-Dec-18 Tue 5.048 5.2 5.048 5.2 780,524 ### ### ### ###
2001-Dec-17 Mon ### 5.2 ### ### ### ### 0.0
2001-Dec-14 Fri 5.2 5.2 ### ### 779,855 2,027,623 ### ### 0.0
2001-Dec-13 Thu ### ### ### 5.2 ### ### ###
2001-Dec-12 Wed 5.43 5.43 5.247 5.247 718,422 ### ### ### 0.4
2001-Dec-11 Tue 5.5 5.5 5.4 5.47 302,120 1,646,554 29.4 29.4 ###
2001-Dec-10 Mon 5.49 5.5 5.41 ### 70.7 70.7 0.0
2001-Dec-07 Fri 5.45 5.51 5.41 5.49 ### ### 0.4
2001-Dec-06 Thu ### 5.55 ### 5.49 4,041,389 11,214,854 ### ### 0.4
2001-Dec-05 Wed 5.52 5.59 ### ### 971,278 2,714,722 12.4 12.4 0.0
2001-Dec-04 Tue 5.52 5.52 5.45 5.5 35.8 35.8 0.4
2001-Dec-03 Mon ### ### 5.43 5.5 805,953 ### 24.2 24.2 0.4
2001-Nov-30 Fri 5.7 5.75 5.55 5.556 ### ### ###
2001-Nov-29 Thu 5.75 5.79 ### ### 1,702,655 4,929,186 ### ### 0.0
2001-Nov-28 Wed 5.76 ### 5.748 5.748 1,366,922 ### 28.3 28.3 ###
2001-Nov-27 Tue ### 5.8 ### 5.757 86.0 86.0 ###
2001-Nov-26 Mon ### 5.7 5.59 ### 489,085 2,760,884 ### ### 0.0
2001-Nov-23 Fri 5.52 ### 5.52 ### 292,440 ### ### ### 0.0
2001-Nov-22 Thu 5.49 5.5 5.41 5.5 354,220 1,932,270 ### ### 0.4
2001-Nov-21 Wed ### ### 5.49 ### 517,229 ### 18.1 18.1 0.0
2001-Nov-20 Tue ### ### 5.55 ### ### ### 0.0
2001-Nov-19 Mon 5.55 ### 5.55 ### 73.1 73.1 0.0
2001-Nov-16 Fri 5.49 5.57 5.48 5.55 748,820 ### 80.2 80.2 ###
2001-Nov-15 Thu 5.45 5.48 ### 5.48 74.2 74.2 ###
2001-Nov-14 Wed ### 5.42 5.29 ### 81.3 81.3 0.0
2001-Nov-13 Tue 5.226 ### 5.2 5.23 479,542 ### 75.2 75.2 ###
2001-Nov-12 Mon 5.45 5.45 ### 5.22 758,341 2,066,479 ### ### 0.4
2001-Nov-09 Fri 5.459 5.49 5.41 5.42 737,027 ### 29.7 29.7 0.4
2001-Nov-08 Thu ### ### 5.42 5.427 827,976 ### 8.4 8.4 0.4
2001-Nov-07 Wed 5.683 5.73 ### ### ### ### 0.0
2001-Nov-06 Tue ### ### ### ### 931,255 0 ### ### 0.0
2001-Nov-05 Mon 5.48 5.48 ### ### 14.6 14.6 0.0
2001-Nov-02 Fri ### 5.459 ### 5.459 ### ### ###
2001-Nov-01 Thu 5.048 ### ### 5.059 ### ### ###
2001-Oct-31 Wed ### ### ### ### 17.7 17.7 0.0
2001-Oct-30 Tue 5.249 5.249 ### 5.2 695,926 1,826,457 ### ### ###
2001-Oct-29 Mon 5.25 ### 5.25 5.29 ### ### 0.4
2001-Oct-26 Fri ### 5.28 ### 5.24 1,382,451 3,649,670 ### ### 0.4
2001-Oct-25 Thu 5.25 5.25 5.2 5.2 332,585 1,737,756 21.4 21.4 ###
2001-Oct-24 Wed ### 5.25 ### 5.24 ### ### 0.4
2001-Oct-23 Tue 5.247 5.27 ### 5.2 1,034,372 2,725,570 26.4 26.4 ###
2001-Oct-22 Mon ### ### ### ### 886,620 0 ### ### 0.0
2001-Oct-19 Fri ### ### ### ### 765,653 0 ### ### 0.0
2001-Oct-18 Thu ### ### ### ### 77.2 77.2 0.0
2001-Oct-17 Wed ### ### ### ### 67.5 67.5 0.0
2001-Oct-16 Tue ### ### ### ### 992,144 0 84.3 84.3 0.0
2001-Oct-15 Mon 4.672 ### ### ### 1,899,428 0 ### ### 0.0
2001-Oct-12 Fri 4.51 ### 4.51 ### 88.3 88.3 0.0
2001-Oct-11 Thu ### 4.49 ### ### ### ### 0.0
2001-Oct-10 Wed ### ### 4.26 ### ### ### 0.0
2001-Oct-09 Tue ### ### ### ### ### ### 0.0
2001-Oct-08 Mon ### ### ### ### 791,251 0 29.4 29.4 0.0
2001-Oct-05 Fri 4.4 4.44 ### ### ### ### 0.0
2001-Oct-04 Thu 4.45 4.49 ### ### 579,352 1,300,645 ### ### 0.0
2001-Oct-03 Wed ### 4.41 ### ### 73.4 73.4 0.0
2001-Oct-02 Tue 4.471 4.471 ### ### ### ### 0.0
2001-Oct-01 Mon 4.49 4.51 4.45 4.5 1,149,527 5,149,880 ### ### ###
2001-Sep-28 Fri ### 4.49 4.28 4.44 82.0 82.0 0.3
2001-Sep-27 Thu ### ### 4.27 ### 23.1 23.1 0.0
2001-Sep-26 Wed ### ### ### ### ### ### 0.0
2001-Sep-25 Tue ### 4.53 4.2 4.26 1,536,728 ### 6.8 6.8 0.3
2001-Sep-24 Mon 4.2 ### ### ### 2,244,047 0 ### ### 0.0
2001-Sep-21 Fri 4.48 4.48 ### ### 2,874,383 ### ### ### 0.0
2001-Sep-20 Thu 4.7 4.73 4.56 ### 1,091,340 5,069,274 ### ### 0.0
2001-Sep-19 Wed 4.8 4.89 4.73 4.78 793,420 3,816,350 28.4 28.4 ###
2001-Sep-18 Tue 4.87 ### 4.8 4.8 ### ### 0.3
2001-Sep-17 Mon 4.787 4.85 4.55 4.8 1,714,348 ### 88.9 88.9 0.3
2001-Sep-14 Fri ### ### ### ### 1,553,273 0 ### ### 0.0
2001-Sep-13 Thu ### ### 4.8 ### ### ### 0.0
2001-Sep-12 Wed 4.082 ### 4.082 4.7 2,223,849 4,538,875 ### ### 0.3
2001-Sep-11 Tue 5 ### 5 ### 2,713,943 6,784,857 81.0 81.0 0.0
2001-Sep-10 Mon ### ### 4.79 4.88 27.9 27.9 0.3
2001-Sep-07 Fri 5 ### ### ### 3,073,171 0 ### ### 0.0
2001-Sep-06 Thu 5.022 ### 5 ### ### ### 0.0
2001-Sep-05 Wed ### ### ### 5.049 ### ### ###
2001-Sep-04 Tue 4.76 ### 4.74 ### 92.9 92.9 0.0
2001-Sep-03 Mon ### 4.84 ### 4.75 1,900,453 ### 86.0 86.0 ###
2001-Aug-31 Fri 4.75 4.8 ### 4.58 14,334,527 ### 11.3 11.3 0.3
2001-Aug-30 Thu 5.571 ### 5.27 5.4 4,964,955 13,082,656 ### ### 0.4
2001-Aug-29 Wed 6 ### 5.86 5.88 20.1 20.1 0.4
2001-Aug-28 Tue ### ### 6 ### 516,471 ### ### ### 0.0
2001-Aug-27 Mon ### 6.21 ### ### 917,243 ### ### ### 0.0
2001-Aug-24 Fri 5.948 ### ### ### ### ### 0.0
2001-Aug-23 Thu ### ### 5.83 ### 12.9 12.9 0.0
2001-Aug-22 Wed ### ### ### ### 1,180,624 0 77.9 77.9 0.0
2001-Aug-21 Tue 6.157 ### ### ### 1,744,844 0 72.9 72.9 0.0
2001-Aug-20 Mon ### ### ### ### 20.9 20.9 0.0
2001-Aug-17 Fri 6.24 ### 6.24 ### 689,258 2,150,484 ### ### 0.0
2001-Aug-16 Thu 6.241 6.25 ### 6.24 38.7 38.7 0.4
2001-Aug-15 Wed ### 6.25 ### 6.25 88.8 88.8 ###
2001-Aug-14 Tue ### ### ### ### 1,116,378 0 ### ### 0.0
2001-Aug-13 Mon 6.2 6.22 ### ### 25.6 25.6 0.0
2001-Aug-10 Fri ### ### ### ### ### ### 0.0
2001-Aug-09 Thu ### ### ### ### 2,641,820 0 ### ### 0.0
2001-Aug-08 Wed ### 6 ### 6 1,448,040 4,344,120 72.1 72.1 0.4
2001-Aug-07 Tue 5.85 6 5.85 ### 1,742,226 10,322,689 87.1 87.1 0.0
2001-Aug-06 Mon 5.85 5.87 5.81 5.85 ### ### 0.4
2001-Aug-03 Fri 5.875 ### ### ### 947,673 0 22.0 22.0 0.0
2001-Aug-02 Thu 5.857 ### 5.78 5.87 69.2 69.2 ###
2001-Aug-01 Wed 5.75 5.8 ### 5.8 74.0 74.0 0.4
2001-Jul-31 Tue 5.747 5.76 ### ### 27.8 27.8 0.0
2001-Jul-30 Mon ### ### 5.75 5.77 12.1 12.1 0.4
2001-Jul-27 Fri 5.8 ### 5.8 ### ### ### 0.0
2001-Jul-26 Thu 5.772 5.8 ### 5.75 779,046 ### ### ### ###
2001-Jul-25 Wed 5.8 5.83 5.74 5.75 ### ### ###
2001-Jul-24 Tue ### ### 5.81 ### ### ### 0.0
2001-Jul-23 Mon ### 6.21 ### 5.986 30.9 30.9 0.4
2001-Jul-20 Fri 5.8 ### 5.78 ### 549,443 ### 92.7 92.7 0.0
2001-Jul-19 Thu ### ### 5.83 5.83 780,128 2,274,073 ### ### ###
2001-Jul-18 Wed ### ### ### 6.049 24.1 24.1 0.4
2001-Jul-17 Tue ### ### ### ### 727,380 0 9.3 9.3 0.0
2001-Jul-16 Mon 6.2 6.41 6.2 ### 1,049,981 ### ### ### 0.0
2001-Jul-13 Fri ### ### ### ### ### ### 0.0
2001-Jul-12 Thu ### ### 5.8 ### 1,291,185 ### ### ### 0.0
2001-Jul-11 Wed 5.84 ### 5.75 ### 81.8 81.8 0.0
2001-Jul-10 Tue ### ### ### ### 1,920,423 0 ### ### 0.0
2001-Jul-09 Mon 5.547 5.55 5.45 5.52 1,305,354 7,179,447 ### ### 0.4
2001-Jul-06 Fri ### 5.82 5.51 ### 78.9 78.9 0.0
2001-Jul-05 Thu 5.77 5.83 ### ### 1,328,442 ### 23.9 23.9 0.0
2001-Jul-04 Wed ### ### ### 5.8 1,731,351 0 17.3 17.3 0.4
2001-Jul-03 Tue ### ### ### ### 622,924 0 ### ### 0.0
2001-Jul-02 Mon ### ### ### ### ### ### 0.0
2001-Jun-29 Fri ### 6.25 ### ### 4,701,051 14,690,784 ### ### 0.0
2001-Jun-28 Thu ### ### ### ### ### ### 0.0
2001-Jun-27 Wed 6.4 6.48 ### ### 5,111,125 16,560,045 ### ### 0.0
2001-Jun-26 Tue 5.57 6.23 5.57 ### 1,845,475 ### 97.4 97.4 0.0
2001-Jun-25 Mon 5.57 5.59 5.46 5.56 3,735,278 ### ### ### 0.4
2001-Jun-22 Fri 5.75 5.75 5.4 ### 14.4 14.4 0.0
2001-Jun-21 Thu ### ### 5.8 5.84 1,668,676 ### 13.9 13.9 0.4
2001-Jun-20 Wed ### ### ### ### 1,048,255 0 ### ### 0.0
2001-Jun-19 Tue ### ### ### ### 1,446,074 0 ### ### 0.0
2001-Jun-18 Mon ### ### ### ### ### ### 0.0
2001-Jun-15 Fri ### ### ### 6.349 1,813,558 0 ### ### ###
2001-Jun-14 Thu 5.982 6.5 5.72 ### 3,188,552 19,482,052 ### ### 0.0
2001-Jun-13 Wed ### ### ### ### ### ### 0.0
2001-Jun-12 Tue ### ### ### ### 2,233,082 0 ### ### 0.0
2001-Jun-11 Mon 6.4 6.4 6.4 6.4 0 0.5
2001-Jun-08 Fri 6.56 6.59 6.28 6.4 ### ### 0.5
2001-Jun-07 Thu ### ### 6.56 6.583 23.9 23.9 ###
2001-Jun-06 Wed ### ### ### ### 17.5 17.5 0.0
2001-Jun-05 Tue ### ### 6.85 ### ### ### 0.0
2001-Jun-04 Mon 6.955 7 ### ### 837,424 2,930,984 ### ### 0.0
2001-Jun-01 Fri 7 7 ### ### 646,645 2,263,257 27.2 27.2 0.0
2001-May-31 Thu ### 7 ### 7 76.0 76.0 0.5
2001-May-30 Wed ### ### ### ### 526,853 0 ### ### 0.0
2001-May-29 Tue ### ### ### 7.079 36.9 36.9 0.5
2001-May-28 Mon 7.025 ### 7.025 ### 389,123 ### 82.7 82.7 0.0
2001-May-25 Fri ### ### ### ### 1,206,941 0 ### ### 0.0
2001-May-24 Thu ### ### ### ### 77.0 77.0 0.0
2001-May-23 Wed ### ### ### ### 24.7 24.7 0.0
2001-May-22 Tue 7.088 ### ### ### 809,326 0 ### ### 0.0
2001-May-21 Mon 7.2 7.25 ### ### 468,443 ### ### ### 0.0
2001-May-18 Fri ### 7.21 ### 7.176 70.3 70.3 0.5
2001-May-17 Thu 7.25 7.25 ### ### 22.3 22.3 0.0
2001-May-16 Wed ### ### 7 ### ### ### 0.0
2001-May-15 Tue 7 ### 7 ### 81.9 81.9 0.0
2001-May-14 Mon ### ### ### 7 17.2 17.2 0.5
2001-May-11 Fri ### ### ### ### 1,195,858 0 ### ### 0.0
2001-May-10 Thu ### ### ### ### 1,489,829 0 ### ### 0.0
2001-May-09 Wed 6.85 ### 6.82 6.88 ### ### ###
2001-May-08 Tue ### ### 6.81 6.85 1,092,125 3,718,685 23.9 23.9 ###
2001-May-07 Mon 7 ### ### 7 386,147 0 73.3 73.3 0.5
2001-May-04 Fri ### 7 6.82 ### 73.2 73.2 0.0
2001-May-03 Thu ### ### ### ### ### ### 0.0
2001-May-02 Wed 7 7 6.85 6.87 ### ### ###
2001-May-01 Tue ### ### 6.82 6.84 1,813,781 ### ### ### 0.5
2001-Apr-30 Mon ### ### ### ### 82.2 82.2 0.0
2001-Apr-27 Fri ### ### 6.85 ### ### ### 0.0
2001-Apr-26 Thu ### 6.83 ### 6.78 75.6 75.6 0.5
2001-Apr-25 Wed ### ### ### ### 0 0.0
2001-Apr-24 Tue ### 6.7 6.59 ### 80.7 80.7 0.0
2001-Apr-23 Mon ### ### ### ### 859,580 0 87.2 87.2 0.0
2001-Apr-20 Fri ### ### 6.42 6.483 ### ### ###
2001-Apr-19 Thu ### ### 6.41 6.5 1,580,673 5,066,056 23.2 23.2 0.5
2001-Apr-18 Wed 6.75 6.75 6.29 6.4 2,500,940 16,306,128 5.1 5.1 0.5
2001-Apr-17 Tue 6.943 6.943 ### ### 1,606,170 ### 12.8 12.8 0.0
2001-Apr-16 Mon ### ### ### ### 0 0.0
2001-Apr-13 Fri ### ### ### ### 0 0.0
2001-Apr-12 Thu 7 ### ### ### 1,060,179 0 19.2 19.2 0.0
2001-Apr-11 Wed 7 ### 6.89 ### 28,710,674 98,908,271 30.9 30.9 0.0
2001-Apr-10 Tue ### 7.29 ### 7.23 ### ### ###
2001-Apr-09 Mon 7.142 7.142 7 ### ### ### 0.0
2001-Apr-06 Fri ### ### 7.158 7.158 1,399,821 5,009,959 17.2 17.2 ###
2001-Apr-05 Thu 7.2 7.2 ### ### 2,048,953 ### ### ### 0.0
2001-Apr-04 Wed 7.142 7.2 ### ### 74.9 74.9 0.0
2001-Apr-03 Tue ### 7.23 ### 7.2 81.1 81.1 0.5
2001-Apr-02 Mon ### 7.2 ### ### 79.3 79.3 0.0
2001-Mar-30 Fri ### ### ### ### 24.5 24.5 0.0
2001-Mar-29 Thu 7.149 ### ### ### 26.0 26.0 0.0
2001-Mar-28 Wed ### ### ### 7.21 20.0 20.0 ###
2001-Mar-27 Tue 7.453 7.46 ### 7.4 ### ### 0.5
2001-Mar-26 Mon 7.26 7.42 7.22 7.42 82.2 82.2 0.5
2001-Mar-23 Fri 7.275 ### 7.22 7.26 981,727 ### ### ### 0.5
2001-Mar-22 Thu 7.25 7.4 ### 7.4 ### ### 0.5
2001-Mar-21 Wed 7.26 ### 7.21 7.27 1,114,672 ### ### ### ###
2001-Mar-20 Tue ### ### 7.25 ### 776,153 2,813,554 ### ### 0.0
2001-Mar-19 Mon ### 7.43 7.29 ### 668,971 4,923,626 33.3 33.3 0.0
2001-Mar-16 Fri ### ### 7.41 ### ### ### 0.0
2001-Mar-15 Thu 7.342 7.5 7.27 7.5 ### ### 0.5
2001-Mar-14 Wed ### 7.51 ### 7.44 1,018,976 3,826,254 72.8 72.8 ###
2001-Mar-13 Tue 7.5 7.56 ### ### 2,376,747 ### ### ### 0.0
2001-Mar-12 Mon 7.777 7.79 ### ### ### ### 0.0
2001-Mar-09 Fri 7.789 7.89 7.75 7.82 754,840 5,902,848 ### ### 0.6
2001-Mar-08 Thu 7.79 7.8 7.74 7.8 848,026 ### 74.9 74.9 0.6
2001-Mar-07 Wed 7.7 7.85 7.7 7.8 530,150 ### 79.4 79.4 0.6
2001-Mar-06 Tue 7.73 7.74 ### ### 33.7 33.7 0.0
2001-Mar-05 Mon 7.8 7.84 7.7 7.74 ### ### 0.6
2001-Mar-02 Fri 7.688 7.85 ### 7.8 2,431,542 ### 80.3 80.3 0.6
2001-Mar-01 Thu 6.881 ### 6.8 7.55 4,173,980 ### ### ### ###
2001-Feb-28 Wed ### 7.2 ### ### 1,909,359 ### 25.6 25.6 0.0
2001-Feb-27 Tue ### ### ### 7.243 844,755 0 31.1 31.1 0.5
2001-Feb-26 Mon ### ### ### 7.27 78.3 78.3 ###
2001-Feb-23 Fri 7.186 7.26 ### 7.21 ### ### ###
2001-Feb-22 Thu 7.344 ### ### ### 2,004,920 0 18.9 18.9 0.0
2001-Feb-21 Wed 7.25 7.4 7.21 7.4 800,142 ### 86.8 86.8 0.5
2001-Feb-20 Tue ### 7.4 ### ### 20.4 20.4 0.0
2001-Feb-19 Mon 7.47 7.47 ### 7.43 ### ### ###
2001-Feb-16 Fri 7.56 7.56 ### 7.47 ### ### ###
2001-Feb-15 Thu ### ### ### 7.48 1,111,851 0 ### ### 0.5
2001-Feb-14 Wed 7.45 7.48 ### 7.45 1,259,174 ### ### ### 0.5
2001-Feb-13 Tue ### ### 7.46 7.485 1,274,347 ### 22.8 22.8 0.5
2001-Feb-12 Mon ### ### 7.46 ### 2,074,057 ### 26.4 26.4 0.0
2001-Feb-09 Fri ### ### 7.75 7.8 ### ### 0.6
2001-Feb-08 Thu ### ### ### ### 553,575 0 72.0 72.0 0.0
2001-Feb-07 Wed ### ### ### ### 1,141,670 0 ### ### 0.0
2001-Feb-06 Tue 7.981 ### ### ### ### ### 0.0
2001-Feb-05 Mon ### ### ### ### 697,370 0 ### ### 0.0
2001-Feb-02 Fri 8.156 ### ### ### 448,172 0 33.1 33.1 0.0
2001-Feb-01 Thu 8 ### ### ### 875,023 0 79.4 79.4 0.0
2001-Jan-31 Wed 8 ### ### ### 704,548 0 74.0 74.0 0.0
2001-Jan-30 Tue 8 ### ### ### 36.3 36.3 0.0
2001-Jan-29 Mon 8 ### 7.87 8 2,705,720 ### 72.4 72.4 ###
2001-Jan-25 Thu ### ### ### ### ### ### 0.0
2001-Jan-24 Wed 8.042 ### ### ### 734,450 0 68.3 68.3 0.0
2001-Jan-23 Tue 8.176 8.2 ### ### ### ### 0.0
2001-Jan-22 Mon ### ### ### 8.2 858,180 0 ### ### 0.6
2001-Jan-19 Fri ### ### ### ### 3,276,375 0 ### ### 0.0
2001-Jan-18 Thu 7.848 8 7.848 ### 2,649,326 20,993,259 ### ### 0.0
2001-Jan-17 Wed 7.7 7.85 ### ### 2,553,675 10,023,174 80.0 80.0 0.0
2001-Jan-16 Tue 7.7 7.75 ### ### 2,344,359 ### 32.8 32.8 0.0
2001-Jan-15 Mon ### 7.7 7.53 7.7 ### ### 0.6
2001-Jan-12 Fri 7.359 7.49 ### 7.45 ### ### 0.5
2001-Jan-11 Thu ### ### ### 7.2 9,752,724 0 19.2 19.2 0.5
2001-Jan-10 Wed 8.5 8.5 ### 7.74 ### ### 0.6
2001-Jan-09 Tue ### ### 8.55 ### 15.9 15.9 0.0
2001-Jan-08 Mon 9.047 ### 8.82 8.86 1,114,388 4,914,451 21.4 21.4 0.6
2001-Jan-05 Fri ### ### ### ### 73.6 73.6 0.0
2001-Jan-04 Thu 9.2 9.2 ### ### 959,621 4,414,256 ### ### 0.0
2001-Jan-03 Wed 8.723 8.976 ### 8.976 376,175 1,688,273 91.6 91.6 ###
2001-Jan-02 Tue ### ### 8.75 8.75 21.3 21.3 0.6
2001-Jan-01 Mon 8.7 ### 8.628 8.628 1,445,159 ### ### ### ###
2000-Dec-29 Fri 8.7 ### 8.628 8.628 1,445,159 ### ### ### ###
2000-Dec-28 Thu 8.751 8.751 ### 8.71 723,570 3,165,980 ### ### 0.6
2000-Dec-27 Wed ### 8.73 ### ### ### ### 0.0
2000-Dec-26 Tue 8.7 8.74 8.58 ### 2,019,043 ### 23.6 23.6 0.0
2000-Dec-25 Mon 8.7 8.74 8.58 ### 2,019,043 ### 23.6 23.6 0.0
2000-Dec-22 Fri 8.7 8.74 8.58 ### 2,019,043 ### 23.6 23.6 0.0
2000-Dec-21 Thu 9 ### ### ### 4,370,029 0 ### ### 0.0
2000-Dec-20 Wed ### 9.344 9.21 9.344 1,592,529 ### 79.1 79.1 0.7
2000-Dec-19 Tue 9.482 ### ### ### 1,098,341 0 28.5 28.5 0.0
2000-Dec-18 Mon ### 9.7 9.41 9.45 986,229 ### ### ### 0.7
2000-Dec-15 Fri 9.742 9.742 9.45 ### 1,014,920 9,739,172 40.5 40.5 0.0
2000-Dec-14 Thu ### 9.85 9.42 9.776 89.1 89.1 0.7
2000-Dec-13 Wed ### ### 9.45 9.55 803,250 3,795,356 ### ### 0.7
2000-Dec-12 Tue 9.51 ### 9.51 9.57 650,459 ### 77.1 77.1 ###
2000-Dec-11 Mon ### ### ### 9.51 595,846 0 77.4 77.4 ###
2000-Dec-08 Fri 9.384 9.49 ### 9.4 72.0 72.0 ###
2000-Dec-07 Thu ### 9.5 ### ### 489,156 ### 30.4 30.4 0.0
2000-Dec-06 Wed 9.75 9.76 9.48 9.5 ### ### 0.7
2000-Dec-05 Tue ### ### 9.25 9.56 ### ### 0.7
2000-Dec-04 Mon ### ### ### 9.2 644,053 0 ### ### 0.7
2000-Dec-01 Fri ### 9.27 ### ### ### ### 0.0
2000-Nov-30 Thu 9.25 9.25 ### ### 1,095,484 ### ### ### 0.0
2000-Nov-29 Wed 9.123 9.26 ### 9.227 1,338,247 6,196,083 ### ### ###
2000-Nov-28 Tue 9.25 9.25 ### ### 33.5 33.5 0.0
2000-Nov-27 Mon 9.25 9.25 ### 9.24 ### ### ###
2000-Nov-24 Fri ### ### 9.2 ### ### ### 0.0
2000-Nov-23 Thu 9.45 9.45 9.26 ### 1,336,821 ### 28.8 28.8 0.0
2000-Nov-22 Wed ### ### 9.48 9.48 558,755 ### ### ### 0.7
2000-Nov-21 Tue ### 9.84 ### 9.7 29.7 29.7 0.7
2000-Nov-20 Mon 9.89 ### 9.8 9.83 32.0 32.0 0.7
2000-Nov-17 Fri 9.7 ### ### 9.886 1,078,777 0 ### ### ###
2000-Nov-16 Thu ### 9.88 ### 9.75 ### ### ###
2000-Nov-15 Wed ### ### ### 9.5 ### ### 0.7
2000-Nov-13 Mon 9.28 ### 9.121 9.121 874,626 ### 22.2 22.2 ###
2000-Nov-10 Fri 9 ### ### ### 888,878 0 ### ### 0.0
2000-Nov-09 Thu 8.876 ### 8.876 9 544,283 2,415,527 77.7 77.7 0.6
2000-Nov-08 Wed 9.043 ### 8.88 8.88 918,877 ### 17.0 17.0 0.6
2000-Nov-07 Tue 9 9.2 ### ### 66.3 66.3 0.0
2000-Nov-06 Mon 8.856 ### 8.85 ### ### ### 0.0
2000-Nov-03 Fri 9 ### 8.75 8.85 20.0 20.0 0.6
2000-Nov-02 Thu 8.8 ### ### ### 82.7 82.7 0.0
2000-Nov-01 Wed ### 8.76 ### 8.651 ### ### 0.6
2000-Oct-31 Tue 8.4 8.43 ### ### 870,076 3,667,370 ### ### 0.0
2000-Oct-30 Mon 8.45 ### ### 8.4 247,423 0 ### ### ###
2000-Oct-27 Fri ### 8.5 ### 8.444 468,849 ### ### ### ###
2000-Oct-26 Thu ### 8.41 8.25 ### 1,266,423 ### ### ### 0.0
2000-Oct-25 Wed 8.55 ### 8.49 8.522 838,720 ### ### ### 0.6
2000-Oct-24 Tue ### ### 8.51 8.57 683,543 2,908,475 ### ### 0.6
2000-Oct-23 Mon 8.58 8.7 8.52 8.56 928,978 ### 35.5 35.5 ###
2000-Oct-20 Fri ### ### ### ### ### ### 0.0
2000-Oct-19 Thu 8.149 8.4 8.149 8.27 83.6 83.6 ###
2000-Oct-18 Wed 8.121 8.2 ### ### ### ### 0.0
2000-Oct-17 Tue 8.45 8.45 ### ### 24.3 24.3 0.0
2000-Oct-16 Mon 8.5 8.5 8.41 8.48 ### ### 0.6
2000-Oct-13 Fri ### 8.53 ### ### 978,450 4,173,089 70.8 70.8 0.0
2000-Oct-12 Thu ### ### ### ### 1,600,944 0 ### ### 0.0
2000-Oct-11 Wed ### 9 8.57 8.78 21.2 21.2 0.6
2000-Oct-10 Tue 8.75 ### 8.75 ### 89.4 89.4 0.0
2000-Oct-09 Mon 8.5 8.83 8.5 8.78 1,134,179 ### ### ### 0.6
2000-Oct-06 Fri ### 8.81 ### 8.81 1,380,886 ### 94.9 94.9 ###
2000-Oct-05 Thu 8.25 8.42 8.25 8.4 ### ### ###
2000-Oct-04 Wed ### ### 8.28 ### 75.2 75.2 0.0
2000-Oct-03 Tue 8.4 8.54 ### 8.47 72.6 72.6 ###
2000-Oct-02 Mon 8.28 8.4 8.25 8.4 ### ### ###
2000-Sep-29 Fri 8.244 ### 8.24 ### 880,327 3,626,947 ### ### 0.0
2000-Sep-28 Thu 8.2 8.25 ### 8.2 65.0 65.0 0.6
2000-Sep-27 Wed ### 8.23 ### 8.2 90.3 90.3 0.6
2000-Sep-26 Tue ### ### 7.71 ### 696,855 2,686,376 ### ### 0.0
2000-Sep-25 Mon ### 7.85 7.7 7.785 29.2 29.2 ###
2000-Sep-22 Fri ### ### 7.7 7.7 1,080,851 4,161,276 ### ### 0.6
2000-Sep-21 Thu ### ### 7.83 ### 697,877 2,732,188 ### ### 0.0
2000-Sep-20 Wed 7.82 ### 7.78 ### 575,422 ### ### ### 0.0
2000-Sep-19 Tue 7.844 7.844 ### 7.72 1,605,249 6,295,786 ### ### ###
2000-Sep-18 Mon 8.076 ### ### ### ### ### 0.0
2000-Sep-15 Fri ### ### 8.2 ### 70.3 70.3 0.0
2000-Sep-14 Thu 8.2 ### ### ### 1,706,477 0 ### ### 0.0
2000-Sep-13 Wed ### 8.2 ### ### 84.9 84.9 0.0
2000-Sep-12 Tue ### ### ### ### 36.5 36.5 0.0
2000-Sep-11 Mon 8 8.23 ### ### 79.2 79.2 0.0
2000-Sep-08 Fri ### ### ### 8 1,781,057 0 ### ### ###
2000-Sep-07 Thu ### ### 7.77 ### 5,182,885 ### ### ### 0.0
2000-Sep-06 Wed 8.059 8.059 ### ### 7.6 7.6 0.0
2000-Sep-05 Tue ### ### 8 ### 339,673 ### 31.2 31.2 0.0
2000-Sep-04 Mon 8.185 ### ### 8.152 ### ### 0.6
2000-Sep-01 Fri 8.2 8.21 ### ### 790,370 ### ### ### 0.0
2000-Aug-31 Thu ### 8.2 ### 8.2 81.4 81.4 0.6
2000-Aug-30 Wed ### 8.24 ### ### 977,749 4,028,325 ### ### 0.0
2000-Aug-29 Tue ### ### ### ### ### ### 0.0
2000-Aug-28 Mon ### ### ### ### 342,153 0 ### ### 0.0
2000-Aug-25 Fri ### 8.2 ### ### 1,483,879 ### 79.7 79.7 0.0
2000-Aug-24 Thu 8 ### 8 ### 1,166,157 4,664,628 ### ### 0.0
2000-Aug-23 Wed 8.2 8.21 ### ### ### ### 0.0
2000-Aug-22 Tue ### 8.28 ### 8.252 1,127,152 ### 77.1 77.1 ###
2000-Aug-21 Mon ### ### ### ### 87.1 87.1 0.0
2000-Aug-18 Fri ### ### ### 8 1,136,641 0 70.7 70.7 ###
2000-Aug-17 Thu 7.88 8 7.88 8 1,059,549 ### ### ### ###
2000-Aug-16 Wed 7.7 ### ### ### 89.9 89.9 0.0
2000-Aug-15 Tue 7.672 7.72 ### ### ### ### 0.0
2000-Aug-14 Mon 7.744 7.75 ### 7.7 331,643 ### ### ### 0.6
2000-Aug-11 Fri ### ### ### ### 323,123 0 18.0 18.0 0.0
2000-Aug-10 Thu ### ### 7.79 ### 265,320 1,033,421 ### ### 0.0
2000-Aug-09 Wed ### ### 7.75 ### ### ### 0.0
2000-Aug-08 Tue ### ### 7.85 ### ### ### 0.0
2000-Aug-07 Mon ### ### 7.74 7.85 515,671 1,995,646 ### ### ###
2000-Aug-04 Fri 8 8 7.8 ### 27.2 27.2 0.0
2000-Aug-03 Thu ### ### ### ### ### ### 0.0
2000-Aug-02 Wed ### ### ### ### 957,570 0 85.9 85.9 0.0
2000-Aug-01 Tue 7.82 ### 7.82 ### 1,008,971 3,945,076 80.1 80.1 0.0
2000-Jul-31 Mon 7.7 7.83 7.57 7.83 426,888 ### 80.9 80.9 ###
2000-Jul-28 Fri ### 7.824 ### 7.824 374,782 1,466,147 ### ### 0.6
2000-Jul-27 Thu 7.8 ### 7.71 7.87 961,123 3,705,129 ### ### 0.6
2000-Jul-26 Wed 8 ### 7.86 7.89 ### ### ###
2000-Jul-25 Tue ### ### ### 8 841,089 0 37.0 37.0 ###
2000-Jul-24 Mon 8 ### ### ### 706,777 0 74.0 74.0 0.0
2000-Jul-21 Fri ### 8.2 ### 8.146 1,200,740 ### 82.1 82.1 ###
2000-Jul-20 Thu 7.788 7.86 7.78 7.83 764,978 5,982,127 ### ### ###
2000-Jul-19 Wed 7.72 7.85 7.7 7.8 1,179,647 9,171,755 72.3 72.3 0.6
2000-Jul-18 Tue 7.84 7.85 ### 7.82 1,705,375 ### 39.1 39.1 0.6
2000-Jul-17 Mon 7.82 7.89 7.78 7.79 37.4 37.4 ###
2000-Jul-14 Fri 7.8 7.86 7.7 7.77 ### ### 0.6
2000-Jul-13 Thu 7.5 7.87 7.47 7.57 61,732,580 473,488,888 74.8 74.8 ###
2000-Jul-12 Wed 8.5 8.5 ### ### 2,145,054 9,116,479 ### ### 0.0
2000-Jul-11 Tue 8.8 8.8 8.5 8.51 ### ### 0.6
2000-Jul-10 Mon ### ### 8.58 ### ### ### 0.0
2000-Jul-07 Fri 8.58 8.73 8.51 ### 77.8 77.8 0.0
2000-Jul-06 Thu 8.45 ### 8.45 ### ### ### 0.0
2000-Jul-05 Wed 8.647 ### 8.46 8.52 574,047 ### 17.8 17.8 0.6
2000-Jul-04 Tue 8.4 ### ### ### 530,077 0 75.6 75.6 0.0
2000-Jul-03 Mon 8.45 ### 8.26 8.45 ### ### ###
2000-Jun-30 Fri ### 8.7 ### 8.59 75.6 75.6 ###
2000-Jun-29 Thu ### 8.45 ### 8.352 1,066,442 ### ### ### ###
2000-Jun-28 Wed ### ### 7.77 7.87 25.9 25.9 0.6
2000-Jun-27 Tue 7.85 ### 7.8 ### 700,278 2,731,084 65.4 65.4 0.0
2000-Jun-26 Mon 7.7 ### 7.7 7.8 480,289 ### 77.2 77.2 0.6
2000-Jun-23 Fri 7.741 7.8 ### 7.8 ### ### 0.6
2000-Jun-22 Thu 7.8 ### ### 7.75 557,256 0 ### ### ###
2000-Jun-21 Wed 7.55 ### 7.5 ### 1,271,288 ### 93.9 93.9 0.0
2000-Jun-20 Tue 7.7 7.7 ### ### ### ### 0.0
2000-Jun-19 Mon ### 7.85 7.55 7.8 924,075 7,115,377 41.3 41.3 0.6
2000-Jun-16 Fri 7.8 ### 7.75 ### 808,344 ### 76.8 76.8 0.0
2000-Jun-15 Thu 7.72 7.8 ### 7.727 763,573 ### 70.4 70.4 ###
2000-Jun-14 Wed 7.45 7.75 7.45 7.75 ### ### ###
2000-Jun-13 Tue 7.324 7.46 ### 7.4 617,627 2,303,748 80.4 80.4 0.5
2000-Jun-12 Mon 7.41 7.41 7.41 7.41 0 ###
2000-Jun-08 Thu ### ### ### ### 1,329,686 0 ### ### 0.0
2000-Jun-07 Wed 6.85 ### 6.81 6.81 37.1 37.1 ###
2000-Jun-06 Tue ### 6.85 6.75 6.85 75.9 75.9 ###
2000-Jun-05 Mon 6.941 ### 6.8 ### ### ### 0.0
2000-Jun-02 Fri 6.88 ### 6.843 6.843 ### ### 0.5
2000-Jun-01 Thu 6.8 ### 6.71 6.89 1,675,624 ### 77.8 77.8 0.5
2000-May-31 Wed ### 6.88 6.7 6.843 71.0 71.0 0.5
2000-May-30 Tue 6.79 6.89 ### ### 32.9 32.9 0.0
2000-May-29 Mon 6.755 6.87 6.7 6.8 1,207,323 8,191,686 ### ### 0.5
2000-May-26 Fri ### 6.7 6.26 ### 386,752 2,506,152 ### ### 0.0
2000-May-25 Thu 6.255 ### 6.2 ### 84.6 84.6 0.0
2000-May-24 Wed 6.25 ### ### 6.24 1,294,982 0 39.0 39.0 0.4
2000-May-23 Tue 6.58 6.58 6.4 6.4 961,474 ### 16.7 16.7 0.5
2000-May-22 Mon 6.574 6.72 6.55 6.58 ### ### 0.5
2000-May-19 Fri 7.2 ### 7 7 ### ### 0.5
2000-May-18 Thu ### ### 6.56 ### ### ### 0.0
2000-May-17 Wed 6.25 6.52 6.25 ### 1,107,852 ### 89.0 89.0 0.0
2000-May-16 Tue ### 6.2 ### 6.2 365,821 1,134,045 95.0 95.0 0.4
2000-May-15 Mon 5.85 5.85 5.75 ### ### ### 0.0
2000-May-12 Fri ### 6 5.85 5.85 3,535,889 20,950,142 ### ### 0.4
2000-May-11 Thu 5.744 ### 5.55 ### ### ### 0.0
2000-May-10 Wed ### ### 5.75 ### 942,571 ### ### ### 0.0
2000-May-09 Tue ### ### 6.142 6.142 384,926 ### 24.8 24.8 0.4
2000-May-08 Mon ### 6.5 6.28 6.4 530,020 3,386,827 ### ### 0.5
2000-May-05 Fri 6.27 ### 6.2 ### 569,953 1,766,854 66.8 66.8 0.0
2000-May-04 Thu 6.355 6.355 ### ### ### ### 0.0
2000-May-03 Wed ### 6.7 6.44 6.45 ### ### ###
2000-May-02 Tue ### ### 6.7 6.7 6,119,023 20,498,727 19.3 19.3 0.5
2000-May-01 Mon 7 ### 6.79 ### 770,153 ### ### ### 0.0
2000-Apr-28 Fri ### 7 ### 6.987 655,171 ### ### ### ###
2000-Apr-27 Thu ### ### 6.53 ### 40.7 40.7 0.0
2000-Apr-26 Wed 6.549 6.75 6.549 ### ### ### 0.0
2000-Apr-25 Tue 6.49 6.49 6.49 6.49 0 ###
2000-Apr-24 Mon 6.49 6.49 6.49 6.49 0 ###
2000-Apr-21 Fri 6.49 6.49 6.49 6.49 0 ###
2000-Apr-20 Thu ### 6.49 6.2 6.49 ### ### ###
2000-Apr-19 Wed 6.45 6.45 ### 6.325 846,025 ### 40.4 40.4 ###
2000-Apr-18 Tue 6.5 6.5 ### ### ### ### 0.0
2000-Apr-17 Mon 5.5 ### 5.2 ### 2,152,058 5,595,350 95.8 95.8 0.0
2000-Apr-14 Fri ### ### ### ### 706,971 0 77.2 77.2 0.0
2000-Apr-13 Thu 6.79 6.79 6.25 6.55 18.5 18.5 0.5
2000-Apr-12 Wed 7.25 7.25 ### ### 358,249 1,298,652 21.0 21.0 0.0
2000-Apr-11 Tue 7.42 7.45 7.24 7.45 271,685 1,995,526 ### ### 0.5
2000-Apr-07 Fri ### 7.75 7.5 7.653 572,583 4,365,945 69.6 69.6 ###
2000-Apr-06 Thu ### 7.45 7.2 7.4 427,976 3,134,924 ### ### 0.5
2000-Apr-05 Wed 6.871 ### 6.42 ### 964,847 3,097,158 90.9 90.9 0.0
2000-Apr-04 Tue ### ### ### ### ### ### 0.0
2000-Apr-03 Mon 8 8 7.84 ### 729,523 5,777,822 ### ### 0.0
2000-Mar-31 Fri ### 7.81 7.25 7.81 ### ### 0.6
2000-Mar-30 Thu ### ### ### ### 654,823 0 ### ### 0.0
2000-Mar-29 Wed ### 8.2 ### ### 582,571 2,388,541 17.7 17.7 0.0
2000-Mar-28 Tue ### 8.46 ### ### 651,720 2,756,775 ### ### 0.0
2000-Mar-24 Fri ### ### ### 8.71 ### ### 0.6
2000-Mar-23 Thu ### ### ### 8.8 ### ### 0.6
2000-Mar-22 Wed 8.159 ### 8 ### ### ### 0.0
2000-Mar-21 Tue 8.2 8.2 7.85 8.079 1,090,986 ### 34.7 34.7 0.6
2000-Mar-20 Mon ### 8.2 7.8 ### 943,226 ### ### ### 0.0
2000-Mar-17 Fri 7.8 ### 7.75 ### ### ### 0.0
2000-Mar-16 Thu 7.7 7.74 7.55 7.682 ### ### 0.5
2000-Mar-15 Wed 7.4 7.74 7.4 ### 1,451,256 ### 90.4 90.4 0.0
2000-Mar-14 Tue ### 7.56 ### 7.56 1,215,644 ### 87.0 87.0 0.5
2000-Mar-13 Mon ### ### 7.25 ### 715,651 ### ### ### 0.0
2000-Mar-10 Fri 7.153 ### 7.153 7.28 ### ### 0.5
2000-Mar-09 Thu 7.182 7.22 ### ### ### ### 0.0
2000-Mar-08 Wed 7.5 7.5 ### 7.2 ### ### 0.5
2000-Mar-07 Tue 7.458 ### ### ### 902,688 0 80.9 80.9 0.0
2000-Mar-06 Mon ### 7.5 ### 7.5 744,971 2,793,641 ### ### 0.5
2000-Mar-03 Fri 7 ### 7 ### ### ### 0.0
2000-Mar-02 Thu ### ### ### ### 784,129 0 ### ### 0.0
2000-Mar-01 Wed 6.89 ### 6.78 ### 367,545 1,245,977 72.3 72.3 0.0
2000-Feb-29 Tue 6.582 ### 6.57 6.853 ### ### ###
2000-Feb-28 Mon ### 6.85 ### ### ### ### 0.0
2000-Feb-25 Fri 6.8 ### 6.79 ### 596,071 ### 78.3 78.3 0.0
2000-Feb-24 Thu 6.54 6.89 6.52 6.82 91.1 91.1 0.5
2000-Feb-23 Wed 6.744 6.79 6.5 6.55 421,573 2,801,352 18.5 18.5 0.5
2000-Feb-22 Tue 6.744 6.8 ### 6.75 72.6 72.6 0.5
2000-Feb-21 Mon ### 6.8 ### 6.8 ### ### 0.5
2000-Feb-18 Fri ### ### 6.81 ### 39.9 39.9 0.0
2000-Feb-17 Thu 6.85 ### 6.8 ### 69.6 69.6 0.0
2000-Feb-16 Wed 6.854 6.87 ### 6.8 ### ### 0.5
2000-Feb-15 Tue ### ### 6.75 ### 12.5 12.5 0.0
2000-Feb-14 Mon 6.75 ### ### ### 89.5 89.5 0.0
2000-Feb-11 Fri 6.74 6.88 6.7 6.858 449,589 ### ### ### ###
2000-Feb-10 Thu ### 6.722 ### 6.722 604,425 2,031,472 ### ### ###
2000-Feb-09 Wed ### 6.78 ### ### ### ### 0.0
2000-Feb-08 Tue 6.8 6.82 6.56 6.57 622,823 4,166,685 ### ### ###
2000-Feb-07 Mon 6.89 6.89 6.7 6.85 ### ### ###
2000-Feb-04 Fri ### ### 6.8 ### 21.6 21.6 0.0
2000-Feb-03 Thu 7.172 ### ### ### 1,666,559 0 ### ### 0.0
2000-Feb-02 Wed ### ### ### ### 32.6 32.6 0.0
2000-Feb-01 Tue 7 7 6.79 6.85 583,441 4,022,825 24.6 24.6 ###
2000-Jan-31 Mon ### ### 6.7 6.85 586,086 1,963,388 30.9 30.9 ###
2000-Jan-28 Fri ### ### 6.57 ### ### ### 0.0
2000-Jan-27 Thu 6.852 6.852 ### ### ### ### 0.0
2000-Jan-25 Tue 6.75 ### 6.7 6.85 1,220,323 4,088,082 77.3 77.3 ###
2000-Jan-24 Mon ### 7.2 ### ### 366,249 ### 26.0 26.0 0.0
2000-Jan-21 Fri 6.957 ### ### ### ### ### 0.0
2000-Jan-20 Thu ### 7 ### 7 93.0 93.0 0.5
2000-Jan-19 Wed ### ### 6.58 ### 847,778 2,789,189 ### ### 0.0
2000-Jan-18 Tue ### ### 6.8 6.83 718,987 2,444,555 18.5 18.5 0.5
2000-Jan-17 Mon ### 7.25 ### ### 372,286 ### 23.3 23.3 0.0
2000-Jan-14 Fri ### ### ### ### 564,925 0 ### ### 0.0
2000-Jan-13 Thu ### ### 6.75 ### 398,689 1,345,575 23.2 23.2 0.0
2000-Jan-12 Wed 7.283 ### ### 7.25 ### ### 0.5
2000-Jan-11 Tue ### 7.44 ### 7.4 75.8 75.8 0.5
2000-Jan-10 Mon ### ### ### 7.23 ### ### ###
2000-Jan-07 Fri ### ### 6.51 6.51 807,142 2,627,247 ### ### ###
2000-Jan-06 Thu ### ### ### ### 526,947 0 ### ### 0.0
2000-Jan-05 Wed 7.25 ### ### 7.2 694,920 0 41.5 41.5 0.5
2000-Jan-04 Tue 7.59 7.7 7.55 ### 517,445 ### 70.5 70.5 0.0
1999-Dec-31 Fri 7.542 ### ### 7.5 181,359 0 23.3 23.3 0.5
1999-Dec-30 Thu 7.542 ### ### 7.5 181,359 0 23.3 23.3 0.5
1999-Dec-29 Wed ### ### 7.48 7.52 16.2 16.2 0.5
1999-Dec-28 Tue 7.8 7.8 7.56 7.56 8.3 8.3 0.5
1999-Dec-27 Mon 7.8 7.8 7.56 7.56 8.3 8.3 0.5
1999-Dec-24 Fri 7.8 7.8 7.56 7.56 8.3 8.3 0.5
1999-Dec-23 Thu 7.55 7.78 7.55 7.7 83.1 83.1 0.6
1999-Dec-22 Wed 7.2 7.56 ### 7.45 86.6 86.6 0.5
1999-Dec-21 Tue 7.2 7.2 ### ### 740,640 ### 37.7 37.7 0.0
1999-Dec-20 Mon ### 7.4 ### 7.2 476,245 ### ### ### 0.5
1999-Dec-17 Fri 7.45 7.45 ### 7.2 684,529 2,549,870 ### ### 0.5
1999-Dec-16 Thu 7.5 7.5 ### ### 1,157,571 ### ### ### 0.0
1999-Dec-15 Wed 7.45 7.85 ### 7.4 29.5 29.5 0.5
1999-Dec-14 Tue 7.55 7.55 7.25 7.4 ### ### 0.5
1999-Dec-13 Mon ### ### 7.5 7.5 677,270 ### 37.5 37.5 0.5
1999-Dec-10 Fri 7.854 7.854 7.51 7.53 ### ### 0.5
1999-Dec-09 Thu 7.7 ### ### ### 31.5 31.5 0.0
1999-Dec-08 Wed ### ### ### 7.76 474,248 0 ### ### 0.6
1999-Dec-07 Tue ### ### 7.88 8 ### ### ###
1999-Dec-06 Mon 8 8.2 ### 8 78.6 78.6 ###
1999-Dec-03 Fri ### ### ### 7.85 968,425 0 ### ### ###
1999-Dec-02 Thu 7.2 ### 7.2 7.5 90.7 90.7 0.5
1999-Dec-01 Wed 7.084 7.25 ### 7.159 71.0 71.0 ###
1999-Nov-30 Tue ### 7.25 6.82 7.141 994,442 ### ### ### ###
1999-Nov-29 Mon ### ### 6.84 ### 15.3 15.3 0.0
1999-Nov-26 Fri 7.2 7.25 ### ### ### ### 0.0
1999-Nov-25 Thu ### 7.4 ### 7.2 694,127 ### 16.9 16.9 0.5
1999-Nov-24 Wed 7.545 ### ### ### ### ### 0.0
1999-Nov-23 Tue 7.45 7.75 7.45 7.524 ### ### 0.5
1999-Nov-22 Mon ### 7.5 7.25 7.4 ### ### 0.5
1999-Nov-19 Fri ### ### 7.25 7.28 ### ### 0.5
1999-Nov-18 Thu ### 7.44 ### 7.24 78.6 78.6 0.5
1999-Nov-17 Wed ### 7.2 ### ### 1,005,426 ### ### ### 0.0
1999-Nov-16 Tue 6.7 7.49 ### ### 1,051,626 ### ### ### 0.0
1999-Nov-15 Mon 6.7 6.75 6.59 6.7 ### ### 0.5
1999-Nov-12 Fri ### 6.8 6.5 ### ### ### 0.0
1999-Nov-11 Thu 6.587 ### 6.48 6.51 2,478,248 8,029,523 20.4 20.4 ###
1999-Nov-10 Wed 6.225 6.59 ### 6.457 986,259 3,249,723 ### ### ###
1999-Nov-09 Tue ### ### ### ### 374,155 0 9.9 9.9 0.0
1999-Nov-08 Mon 6.545 6.55 ### 6.4 18.2 18.2 0.5
1999-Nov-05 Fri 6.8 6.81 6.45 6.5 6.8 6.8 0.5
1999-Nov-04 Thu ### 6.7 ### ### 95.9 95.9 0.0
1999-Nov-03 Wed ### 6.27 ### 6.2 1,191,787 3,736,252 ### ### 0.4
1999-Nov-02 Tue 5.85 5.975 5.72 5.975 88.0 88.0 ###
1999-Nov-01 Mon 5.85 ### 5.78 5.78 ### ### 0.4
1999-Oct-29 Fri 5.659 5.79 ### 5.7 ### ### 0.4
1999-Oct-28 Thu 5.359 5.56 5.359 ### 88.3 88.3 0.0
1999-Oct-27 Wed 5.357 ### 5.25 ### 229,380 602,122 ### ### 0.0
1999-Oct-26 Tue ### ### 5.23 ### ### ### 0.0
1999-Oct-25 Mon 5.45 5.48 5.23 ### 14.8 14.8 0.0
1999-Oct-22 Fri 5.5 5.55 ### ### 13.0 13.0 0.0
1999-Oct-21 Thu ### 5.71 5.45 5.45 ### ### ###
1999-Oct-20 Wed ### 5.5 ### 5.48 797,970 ### ### ### ###
1999-Oct-19 Tue 5.148 ### ### ### 33.4 33.4 0.0
1999-Oct-04 Mon 18.81 19.5 18.8 ### 80.1 80.1 0.0
1999-Oct-01 Fri ### 18.82 18.5 18.81 73,156 ### 77.4 77.4 ###
1999-Sep-30 Thu ### ### ### ### 27.0 27.0 0.0
1999-Sep-29 Wed ### ### 18.647 18.647 77,943 ### ### ### ###
1999-Sep-27 Mon 18.8 ### 18.8 ### ### ### 0.0
1999-Sep-24 Fri ### ### ### 18.75 59,924 0 33.6 33.6 ###
1999-Sep-23 Thu ### ### ### ### 27.1 27.1 0.0
1999-Sep-22 Wed 19.183 19.183 18.87 18.88 62,854 ### 17.7 17.7 1.3
1999-Sep-21 Tue ### ### 19.2 19.2 18.0 18.0 ###
1999-Sep-20 Mon ### 19.55 ### 19.5 90.5 90.5 1.4
1999-Sep-17 Fri 18.772 ### 18.75 18.8 165,943 ### ### ### 1.3
1999-Sep-16 Thu ### ### 18.5 18.7 ### ### 1.3
1999-Sep-15 Wed 19.546 19.56 19.2 ### 118,453 ### 26.8 26.8 0.0
1999-Sep-14 Tue 19.981 19.981 19.5 19.59 17.4 17.4 ###
1999-Sep-13 Mon 20.26 20.4 20 20 ### ### 1.4
1999-Sep-10 Fri ### ### ### ### 22.2 22.2 0.0
1999-Sep-09 Thu ### ### 20.4 20.5 186,925 ### 29.3 29.3 1.5
1999-Sep-08 Wed ### ### ### 20.5 82.9 82.9 1.5
1999-Sep-07 Tue 21.243 ### 20.5 20.7 ### ### 1.5
1999-Sep-06 Mon ### 21.85 21 ### 149,574 3,204,622 ### ### 0.0
1999-Sep-03 Fri ### ### 20.73 21.2 ### ### 1.5
1999-Sep-02 Thu ### ### ### ### ### ### 0.0
1999-Sep-01 Wed 20 20.8 20 20.51 106,873 ### ### ### ###
1999-Aug-31 Tue ### 20.4 19.8 20 ### ### 1.4
1999-Aug-30 Mon 20.726 20.726 ### 20.45 50,647 524,854 18.2 18.2 ###
1999-Aug-27 Fri ### 21 20 20.7 88,689 1,818,124 ### ### 1.5
1999-Aug-26 Thu 20.242 21 20.242 20.7 ### ### 1.5
1999-Aug-25 Wed ### 20.21 ### 20.21 85.9 85.9 ###
1999-Aug-24 Tue ### ### 19.7 ### ### ### 0.0
1999-Aug-23 Mon 19.923 20 ### ### ### ### 0.0
1999-Aug-20 Fri 19.7 ### ### ### 47,957 0 ### ### 0.0
1999-Aug-19 Thu ### 19.78 ### 19.78 75,455 746,249 ### ### 1.4
1999-Aug-18 Wed ### ### ### ### ### ### 0.0
1999-Aug-17 Tue 18.951 18.951 18.581 18.581 ### ### 1.3
1999-Aug-16 Mon 18.5 ### 18.5 ### 83.9 83.9 0.0
1999-Aug-13 Fri ### 18.5 ### 18.49 78.4 78.4 ###
1999-Aug-12 Thu ### ### ### 18.25 ### ### ###
1999-Aug-11 Wed ### ### ### ### 76.0 76.0 0.0
1999-Aug-10 Tue ### ### 18.2 18.2 19.4 19.4 ###
1999-Aug-09 Mon ### ### ### ### 164,740 0 ### ### 0.0
1999-Aug-06 Fri 18.78 18.85 ### 18.82 ### ### 1.3
1999-Aug-05 Thu 18.85 18.85 18.73 18.8 118,021 ### ### ### 1.3
1999-Aug-04 Wed 18.75 ### ### ### 238,328 0 ### ### 0.0
1999-Aug-03 Tue ### ### ### 18.75 68,445 0 93.2 93.2 ###
1999-Aug-02 Mon ### 18.2 ### ### 110,750 1,007,825 ### ### 0.0
1999-Jul-30 Fri 18.89 18.89 ### ### 7.4 7.4 0.0
1999-Jul-29 Thu ### 18.55 18.25 18.55 78.5 78.5 1.3
1999-Jul-28 Wed 18.45 18.45 ### ### 27.1 27.1 0.0
1999-Jul-27 Tue 18.55 18.55 ### 18.183 ### ### 1.3
1999-Jul-26 Mon 18.4 18.55 ### 18.5 75.8 75.8 ###
1999-Jul-23 Fri 18.5 18.5 ### 18.5 88,270 ### ### ### ###
1999-Jul-22 Thu 18.329 18.5 ### 18.5 123,941 1,146,454 ### ### ###
1999-Jul-21 Wed 18.2 ### ### ### ### ### 0.0
1999-Jul-20 Tue ### 18.28 17.8 ### 77.4 77.4 0.0
1999-Jul-19 Mon ### ### 17.8 ### 29.9 29.9 0.0
1999-Jul-16 Fri ### ### 17.85 ### 76.7 76.7 0.0
1999-Jul-15 Thu ### ### 17.8 ### 68.8 68.8 0.0
1999-Jul-14 Wed ### ### ### ### 7.2 7.2 0.0
1999-Jul-13 Tue ### ### 18.85 18.945 266,686 ### ### ### ###
1999-Jul-12 Mon ### ### ### ### ### ### 0.0
1999-Jul-09 Fri 19.2 19.2 18.75 ### 37,882 ### 29.1 29.1 0.0
1999-Jul-08 Thu 19.24 ### ### 19.2 132,851 0 ### ### ###
1999-Jul-07 Wed ### 19.4 ### 19.24 ### ### 1.4
1999-Jul-06 Tue 19.8 19.8 19.2 19.2 ### ### ###
1999-Jul-05 Mon ### 20 ### 19.75 99,841 ### ### ### ###
1999-Jul-02 Fri 19.444 ### 18.8 ### 195,077 1,833,723 14.2 14.2 0.0
1999-Jul-01 Thu ### 19.4 ### 19.4 ### ### 1.4
1999-Jun-30 Wed 17.44 ### 17.44 17.829 205,647 1,793,241 ### ### ###
1999-Jun-29 Tue 17.45 17.45 ### 17.44 70,358 613,873 35.6 35.6 1.2
1999-Jun-28 Mon ### 17.5 ### ### ### ### 0.0
1999-Jun-25 Fri 17.55 17.55 17.2 17.29 163,344 ### ### ### ###
1999-Jun-24 Thu ### ### 17.5 17.75 162,484 ### ### ### 1.3
1999-Jun-23 Wed ### 18.2 17.45 ### 173,682 3,095,881 86.5 86.5 0.0
1999-Jun-22 Tue ### 17.8 ### 17.7 267,350 ### 97.6 97.6 1.3
1999-Jun-21 Mon 15.757 16.51 15.757 ### 269,340 ### 91.4 91.4 0.0
1999-Jun-18 Fri ### ### ### 15.5 ### ### 1.1
1999-Jun-17 Thu ### ### ### ### 307,353 0 88.3 88.3 0.0
1999-Jun-16 Wed 14.5 ### 14.4 ### 54,155 ### ### ### 0.0
1999-Jun-15 Tue ### 14.5 ### 14.5 63,050 ### ### ### 1.0
1999-Jun-11 Fri 14.955 ### ### 14.2 ### ### 1.0
1999-Jun-10 Thu ### ### ### ### 184,482 0 75.3 75.3 0.0
1999-Jun-09 Wed 14.651 ### 14.4 ### 85.0 85.0 0.0
1999-Jun-08 Tue ### ### ### ### ### ### 0.0
1999-Jun-07 Mon ### ### ### ### 77.6 77.6 0.0
1999-Jun-04 Fri 13.947 14.2 ### ### 433,351 ### 33.0 33.0 0.0
1999-Jun-03 Thu ### ### ### ### 102,781 0 19.2 19.2 0.0
1999-Jun-02 Wed ### ### 13.5 ### 101,048 682,074 ### ### 0.0
1999-Jun-01 Tue ### ### 13.49 ### ### ### 0.0
1999-May-31 Mon ### 14.4 ### ### 22.2 22.2 0.0
1999-May-28 Fri 14.2 14.2 ### ### ### ### 0.0
1999-May-27 Thu 14.5 14.51 ### 14.2 22.2 22.2 1.0
1999-May-26 Wed 14.25 14.25 ### ### 122,977 ### 24.5 24.5 0.0
1999-May-25 Tue 14.5 14.5 14.25 14.25 17.8 17.8 1.0
1999-May-24 Mon 15.043 ### ### 14.5 ### ### 1.0
1999-May-21 Fri ### ### ### ### ### ### 0.0
1999-May-20 Thu 15.841 ### 15.2 15.45 368,289 ### 16.5 16.5 ###
1999-May-19 Wed 14.51 14.55 14.4 14.5 407,248 ### 37.3 37.3 1.0
1999-May-18 Tue ### 14.5 ### 14.2 104,853 760,184 74.9 74.9 1.0
1999-May-17 Mon 14.148 ### ### ### 156,882 0 ### ### 0.0
1999-May-14 Fri 14.75 14.75 ### ### 21.8 21.8 0.0
1999-May-13 Thu ### ### ### 14.5 188,443 0 ### ### 1.0
1999-May-12 Wed ### 14.7 ### 14.58 ### ### ###
1999-May-11 Tue ### ### ### 14.2 ### ### 1.0
1999-May-10 Mon ### ### ### ### ### ### 0.0
1999-May-07 Fri 15.5 15.5 ### ### 106,752 827,328 11.2 11.2 0.0
1999-May-06 Thu 15.8 15.8 15.45 15.55 82,720 ### 21.0 21.0 ###
1999-May-05 Wed ### ### 15.45 15.55 76,887 593,952 18.3 18.3 ###
1999-May-04 Tue ### ### 15.8 ### 303,355 ### ### ### 0.0
1999-May-03 Mon ### ### ### 15.8 1,209,146 0 ### ### 1.1
1999-Apr-30 Fri ### ### 15.59 ### ### ### 0.0
1999-Apr-29 Thu ### ### 15.8 15.8 103,440 817,176 ### ### 1.1
1999-Apr-28 Wed 16.144 ### 15.85 ### ### ### 0.0
1999-Apr-27 Tue 16.5 16.5 ### ### 82,075 ### ### ### 0.0
1999-Apr-26 Mon ### 16.49 ### 16.49 32,670 ### ### ### 1.2
1999-Apr-23 Fri ### 16.5 ### 16.4 81.1 81.1 ###
1999-Apr-22 Thu 15.85 16.49 15.85 ### 194,954 ### ### ### 0.0
1999-Apr-21 Wed ### ### ### 15.5 ### ### 1.1
1999-Apr-20 Tue 14.753 14.753 13.4 14.5 ### ### 1.0
1999-Apr-19 Mon ### ### ### ### ### ### 0.0
1999-Apr-16 Fri 16.85 ### 15.7 ### 168,448 ### ### ### 0.0
1999-Apr-15 Thu ### ### ### 16.8 ### ### 1.2
1999-Apr-14 Wed ### 16.572 15.85 16.572 392,321 ### ### ### ###
1999-Apr-13 Tue 15.75 ### 15.75 15.8 203,174 ### ### ### 1.1
1999-Apr-12 Mon ### 15.7 ### ### ### ### 0.0
1999-Apr-09 Fri ### ### ### 15.755 ### ### 1.1
1999-Apr-08 Thu 16.4 16.5 ### ### 10.8 10.8 0.0
1999-Apr-07 Wed 15.244 ### 15.244 16.152 ### ### ###
1999-Apr-06 Tue 14.5 ### 14.5 ### 90.6 90.6 0.0
1999-Apr-01 Thu ### 14.5 ### ### 270,849 1,963,655 92.3 92.3 0.0
1999-Mar-31 Wed 13.7 13.7 ### 13.7 74.2 74.2 1.0
1999-Mar-30 Tue 13.459 13.7 ### 13.7 122,576 839,645 85.2 85.2 1.0
1999-Mar-29 Mon ### ### ### 13.45 ### ### ###
1999-Mar-26 Fri ### ### ### 13.7 116,440 0 25.5 25.5 1.0
1999-Mar-25 Thu ### ### ### 13.7 11.3 11.3 1.0
1999-Mar-24 Wed ### ### 13.7 ### 149,458 1,023,787 75.3 75.3 0.0
1999-Mar-23 Tue 13.89 14.5 13.89 ### 284,080 ### ### ### 0.0
1999-Mar-22 Mon ### ### ### 13.8 96.8 96.8 1.0
1999-Mar-19 Fri ### ### ### ### 333,456 0 ### ### 0.0
1999-Mar-18 Thu 12.655 12.7 12.25 12.59 205,654 ### 32.3 32.3 ###
1999-Mar-17 Wed ### ### ### ### 162,875 0 90.6 90.6 0.0
1999-Mar-16 Tue ### 12.55 ### ### 98.0 98.0 0.0
1999-Mar-15 Mon ### ### ### 11.25 71,643 0 81.7 81.7 ###
1999-Mar-12 Fri ### 11.2 ### ### 131,489 ### 91.9 91.9 0.0
1999-Mar-11 Thu ### ### ### 10.45 85,647 0 ### ### ###
1999-Mar-10 Wed 10.8 ### ### ### 87.6 87.6 0.0
1999-Mar-09 Tue 10.7 ### 10.7 ### 87.3 87.3 0.0
1999-Mar-08 Mon 10.5 10.7 10.5 10.7 ### ### 0.8
1999-Mar-05 Fri 10.4 10.5 ### ### 30,854 161,983 ### ### 0.0
1999-Mar-04 Thu ### ### ### ### 78.0 78.0 0.0
1999-Mar-03 Wed ### ### ### ### ### ### 0.0
1999-Mar-02 Tue ### 10.2 ### ### 128,227 653,957 13.5 13.5 0.0
1999-Mar-01 Mon 10.4 10.4 10.2 10.21 15.9 15.9 ###
1999-Feb-26 Fri ### ### ### 10.2 ### ### 0.7
1999-Feb-25 Thu ### ### ### ### ### ### 0.0
1999-Feb-24 Wed ### ### ### ### 34,821 0 13.5 13.5 0.0
1999-Feb-23 Tue 10.54 10.7 10.54 ### 149,821 ### 78.7 78.7 0.0
1999-Feb-22 Mon 10.256 10.55 10.256 10.42 ### ### 0.7
1999-Feb-19 Fri ### 10.2 ### 10.2 82.9 82.9 0.7
1999-Feb-18 Thu 9.8 ### 9.8 ### 79.1 79.1 0.0
1999-Feb-17 Wed 9.45 9.75 9.4 9.75 ### ### ###
1999-Feb-16 Tue 9.658 ### 9.42 9.45 81,670 ### 14.3 14.3 0.7
1999-Feb-15 Mon ### ### ### ### ### ### 0.0
1999-Feb-12 Fri ### 10.2 ### ### 22.7 22.7 0.0
1999-Feb-11 Thu ### ### ### ### 31.6 31.6 0.0
1999-Feb-10 Wed 10.342 10.342 9.7 9.8 ### ### 0.7
1999-Feb-09 Tue 10.555 ### ### ### 34,384 0 25.8 25.8 0.0
1999-Feb-08 Mon ### ### 10.5 10.5 25.3 25.3 0.8
1999-Feb-05 Fri ### 10.7 10.5 ### 73.8 73.8 0.0
1999-Feb-04 Thu 10.255 10.75 10.255 10.5 ### ### 0.8
1999-Feb-03 Wed ### ### 10.25 10.25 ### ### 0.7
1999-Feb-02 Tue 10.954 10.954 10.5 ### 163,321 1,751,944 15.4 15.4 0.0
1999-Feb-01 Mon ### 11.4 ### 10.85 217,245 ### ### ### 0.8
1999-Jan-29 Fri ### 10.7 ### 10.2 94.0 94.0 0.7
1999-Jan-28 Thu ### ### 9 ### 76,855 345,847 ### ### 0.0
1999-Jan-27 Wed ### ### ### 9 81.2 81.2 0.6
1999-Jan-25 Mon ### ### ### ### ### ### 0.0
1999-Jan-22 Fri 8.73 ### 8.7 ### ### ### 0.0
1999-Jan-21 Thu 8.8 8.8 ### ### ### ### 0.0
1999-Jan-20 Wed 8.7 8.8 8.7 8.8 59,675 522,156 ### ### 0.6
1999-Jan-19 Tue ### ### ### ### 70.4 70.4 0.0
1999-Jan-18 Mon 8.4 8.7 8.4 ### ### ### 0.0
1999-Jan-15 Fri ### 8.4 8.25 8.4 74.0 74.0 ###
1999-Jan-14 Thu 8.22 ### 8.22 ### 82.6 82.6 0.0
1999-Jan-13 Wed 8.2 8.25 8.2 8.25 ### ### ###
1999-Jan-12 Tue ### ### 8.25 8.25 33,482 ### ### ### ###
1999-Jan-11 Mon 8.344 ### ### ### ### ### 0.0
1999-Jan-08 Fri 8.25 ### 8.2 ### 112,756 ### 81.1 81.1 0.0
1999-Jan-07 Thu 8.25 ### 8.2 8.2 ### ### 0.6
1999-Jan-06 Wed ### 8.25 ### ### 71,589 ### 81.7 81.7 0.0
1999-Jan-05 Tue 8.2 8.2 ### ### 128,856 ### 14.9 14.9 0.0
1999-Jan-04 Mon ### 8.22 ### 8.2 ### ### 0.6
1998-Dec-31 Thu ### ### 8 ### 30,480 121,920 ### ### 0.0
1998-Dec-30 Wed ### ### ### 8 206,074 0 77.8 77.8 ###
1998-Dec-29 Tue ### ### ### ### ### ### 0.0
1998-Dec-24 Thu ### ### 7.88 ### 40,156 ### ### ### 0.0
1998-Dec-23 Wed 8 8 7.88 7.88 89,756 ### ### ### 0.6
1998-Dec-22 Tue ### 8.2 8 ### 48,720 ### ### ### 0.0
1998-Dec-21 Mon 7.955 ### ### ### ### ### 0.0
1998-Dec-18 Fri ### ### 7.87 ### ### ### 0.0
1998-Dec-17 Thu 8 8 7.88 ### 21.2 21.2 0.0
1998-Dec-16 Wed ### ### ### ### 58,655 0 ### ### 0.0
1998-Dec-15 Tue ### ### ### ### 19.2 19.2 0.0
1998-Dec-14 Mon 8.2 8.22 ### ### 51,020 ### 36.3 36.3 0.0
1998-Dec-11 Fri 8.29 8.29 ### ### ### ### 0.0
1998-Dec-10 Thu 7.8 8.4 7.8 ### 97.1 97.1 0.0
1998-Dec-09 Wed 7.8 7.8 7.72 7.8 78.8 78.8 0.6
1998-Dec-08 Tue ### 7.8 ### 7.8 118,354 461,580 82.0 82.0 0.6
1998-Dec-07 Mon 7.5 7.7 7.5 7.7 118,752 ### ### ### 0.6
1998-Dec-04 Fri 7.5 7.5 7.42 7.5 ### ### 0.5
1998-Dec-03 Thu 7.28 7.5 7.25 7.5 ### ### 0.5
1998-Dec-02 Wed ### ### ### 7.29 ### ### ###
1998-Dec-01 Tue ### ### ### ### 45,046 0 ### ### 0.0
1998-Nov-30 Mon ### 7.2 ### ### 50,040 180,144 76.7 76.7 0.0
1998-Nov-27 Fri ### ### ### ### 12,982 0 ### ### 0.0
1998-Nov-26 Thu ### ### ### ### ### ### 0.0
1998-Nov-25 Wed ### ### ### ### 9,545 0 ### ### 0.0
1998-Nov-24 Tue 7.25 ### ### ### 49,827 0 ### ### 0.0
1998-Nov-23 Mon 7.25 7.25 ### 7.2 42,044 ### 22.6 22.6 0.5
1998-Nov-20 Fri ### ### 7.2 7.25 76.1 76.1 0.5
1998-Nov-19 Thu ### ### ### ### 119,927 0 77.8 77.8 0.0
1998-Nov-18 Wed ### ### ### ### 17.8 17.8 0.0
1998-Nov-17 Tue ### ### ### ### 77.9 77.9 0.0
1998-Nov-16 Mon 7 ### 7 ### 16,876 ### 78.5 78.5 0.0
1998-Nov-13 Fri 7.2 7.2 7 7 ### ### 0.5
1998-Nov-12 Thu ### ### ### ### ### ### 0.0
1998-Nov-11 Wed ### ### ### ### 15,224 0 ### ### 0.0
1998-Nov-10 Tue ### 7.127 ### 7.127 74,576 265,751 81.9 81.9 ###
1998-Nov-09 Mon ### ### ### ### ### ### 0.0
1998-Nov-06 Fri ### ### ### ### 154,343 0 ### ### 0.0
1998-Nov-05 Thu 7 7 ### 7 104,159 364,556 ### ### 0.5
1998-Nov-04 Wed 6.86 7 6.86 7 113,422 ### ### ### 0.5
1998-Nov-03 Tue 6.85 ### 6.85 ### ### ### 0.0
1998-Nov-02 Mon 6.8 6.88 6.8 6.8 71.2 71.2 0.5
1998-Oct-30 Fri ### ### 6.8 6.8 ### ### 0.5
1998-Oct-29 Thu 6.83 6.89 6.83 6.86 73,750 505,924 ### ### 0.5
1998-Oct-28 Wed 6.83 6.83 6.8 6.82 113,727 775,049 ### ### 0.5
1998-Oct-27 Tue 6.85 6.85 6.75 6.82 108,059 ### 24.2 24.2 0.5
1998-Oct-26 Mon 6.7 ### 6.7 6.85 ### ### ###
1998-Oct-23 Fri 6.429 6.7 6.429 6.7 93.5 93.5 0.5
1998-Oct-22 Thu 6.45 6.5 6.4 6.42 ### ### 0.5
1998-Oct-21 Wed 6.2 ### ### 6.45 ### ### ###
1998-Oct-20 Tue 6.2 6.2 ### 6.2 21,987 68,159 78.4 78.4 0.4
1998-Oct-19 Mon ### 6.2 ### 6.2 51,551 ### 90.5 90.5 0.4
1998-Oct-16 Fri 6.2 6.2 ### 6.157 28.0 28.0 ###
1998-Oct-15 Thu ### 6.2 ### 6.2 ### ### 0.4
1998-Oct-14 Wed ### ### ### ### 45,874 0 ### ### 0.0
1998-Oct-13 Tue ### ### ### ### 20,481 0 ### ### 0.0
1998-Oct-12 Mon ### ### ### ### ### ### 0.0
1998-Oct-09 Fri 5.85 ### 5.85 ### 76.4 76.4 0.0
1998-Oct-08 Thu ### ### ### ### ### ### 0.0
1998-Oct-07 Wed 5.8 ### 5.8 ### 38,250 110,925 80.1 80.1 0.0
1998-Oct-06 Tue 5.75 5.75 ### 5.75 ### ### ###
1998-Oct-05 Mon 6 6 ### ### 5,870 ### 18.4 18.4 0.0
1998-Oct-02 Fri 6 6 ### ### ### ### 0.0
1998-Oct-01 Thu ### ### ### ### ### ### 0.0
1998-Sep-30 Wed 6.25 6.25 ### ### 13.5 13.5 0.0
1998-Sep-29 Tue 6.24 ### 6.24 6.27 54,227 169,188 72.7 72.7 0.4
1998-Sep-28 Mon ### ### 6.2 6.2 11.0 11.0 0.4
1998-Sep-25 Fri 6.25 6.4 6.2 ### 169,241 ### ### ### 0.0
1998-Sep-24 Thu 6.145 ### ### ### ### ### 0.0
1998-Sep-23 Wed ### 6 5.88 6 168,645 1,001,751 77.4 77.4 0.4
1998-Sep-22 Tue 5.87 ### 5.85 ### ### ### 0.0
1998-Sep-21 Mon 5.8 5.87 5.8 5.87 ### ### ###
1998-Sep-18 Fri 5.8 5.8 5.8 5.8 72.3 72.3 0.4
1998-Sep-17 Thu 5.85 ### 5.84 ### 82.9 82.9 0.0
1998-Sep-16 Wed 5.75 5.8 5.75 5.8 34,281 197,972 82.1 82.1 0.4
1998-Sep-15 Tue 5.75 5.75 5.7 5.75 120,885 ### 71.0 71.0 ###
1998-Sep-14 Mon 5.8 5.8 5.7 5.75 25,970 149,327 20.3 20.3 ###
1998-Sep-11 Fri 5.8 5.8 ### 5.7 214,422 621,823 23.6 23.6 0.4
1998-Sep-10 Thu 5.8 5.8 5.79 5.8 ### ### 0.4
1998-Sep-09 Wed 5.8 5.85 5.79 5.8 298,723 ### ### ### 0.4
1998-Sep-08 Tue 5.77 5.8 5.75 5.75 ### ### ###
1998-Sep-07 Mon ### 5.77 ### 5.77 58,278 ### 76.4 76.4 0.4
1998-Sep-04 Fri ### ### ### ### 42,522 0 70.6 70.6 0.0
1998-Sep-03 Thu ### ### 5.5 ### 6,948 ### 75.9 75.9 0.0
1998-Sep-02 Wed ### 5.4 ### 5.4 25,243 68,156 79.2 79.2 0.4
1998-Sep-01 Tue ### 5.2 4.8 ### ### ### 0.0
1998-Aug-31 Mon ### ### ### ### 51,020 0 ### ### 0.0
1998-Aug-28 Fri ### ### ### ### 113,142 0 ### ### 0.0
1998-Aug-27 Thu ### ### 5.55 5.55 31.6 31.6 ###
1998-Aug-26 Wed 5.75 5.75 ### ### ### ### 0.0
1998-Aug-25 Tue 5.7 5.75 5.7 5.7 8,720 49,922 ### ### 0.4
1998-Aug-24 Mon 5.8 5.8 ### 5.7 7,874 ### ### ### 0.4
1998-Aug-21 Fri 5.74 5.8 5.74 5.8 30,540 ### ### ### 0.4
1998-Aug-20 Thu ### ### ### 5.85 21.7 21.7 0.4
1998-Aug-19 Wed ### ### ### ### ### ### 0.0
1998-Aug-18 Tue 5.55 ### 5.5 ### 43,381 ### ### ### 0.0
1998-Aug-17 Mon ### ### 5.5 ### 26,426 72,671 ### ### 0.0
1998-Aug-14 Fri 5.45 ### 5.44 ### 86.8 86.8 0.0
1998-Aug-13 Thu 5.5 5.56 5.5 5.5 46,441 ### 84.0 84.0 0.4
1998-Aug-12 Wed 5.4 5.5 5.4 5.42 78.3 78.3 0.4
1998-Aug-11 Tue 5.51 5.51 5.5 5.5 ### ### 0.4
1998-Aug-10 Mon ### ### 5.5 5.5 14,375 ### ### ### 0.4
1998-Aug-07 Fri 5.57 ### 5.5 ### 65,877 ### 83.9 83.9 0.0
1998-Aug-06 Thu ### ### 5.55 5.55 ### ### ###
1998-Aug-05 Wed ### 5.7 5.51 5.55 ### ### ###
1998-Aug-04 Tue ### ### ### 5.8 89.6 89.6 0.4
1998-Aug-03 Mon 5.7 5.75 ### 5.7 ### ### 0.4
1998-Jul-31 Fri ### 5.79 ### 5.79 46,056 ### 88.2 88.2 ###
1998-Jul-30 Thu 5.55 ### 5.55 ### ### ### 0.0
1998-Jul-29 Wed ### ### 5.55 5.55 24.6 24.6 ###
1998-Jul-28 Tue 5.57 ### 5.55 ### 83,753 ### 77.6 77.6 0.0
1998-Jul-27 Mon ### ### 5.59 ### 68,179 ### 81.5 81.5 0.0
1998-Jul-24 Fri ### ### ### ### ### ### 0.0
1998-Jul-23 Thu 5.55 5.7 5.55 5.7 ### ### 0.4
1998-Jul-22 Wed 5.5 5.55 5.5 5.55 81.4 81.4 ###
1998-Jul-21 Tue ### ### 5.5 ### 42,258 ### 71.0 71.0 0.0
1998-Jul-20 Mon 5.45 ### 5.4 ### ### ### 0.0
1998-Jul-17 Fri 5.55 5.55 5.4 5.4 36,772 201,326 11.1 11.1 0.4
1998-Jul-16 Thu ### 5.5 ### 5.45 ### ### ###
1998-Jul-15 Wed ### 5.45 ### ### 23,040 62,784 ### ### 0.0
1998-Jul-14 Tue ### 5.49 ### 5.4 ### ### 0.4
1998-Jul-13 Mon 5.5 5.5 ### ### 8.3 8.3 0.0
1998-Jul-10 Fri 5.55 5.55 5.5 5.5 6,979 38,558 31.7 31.7 0.4
1998-Jul-09 Thu ### ### 5.57 ### ### ### 0.0
1998-Jul-08 Wed ### ### 5.5 5.55 24.2 24.2 ###
1998-Jul-07 Tue ### ### 5.55 ### ### ### 0.0
1998-Jul-06 Mon ### ### 5.55 ### 71.2 71.2 0.0
1998-Jul-03 Fri 5.7 5.7 ### ### ### ### 0.0
1998-Jul-02 Thu 5.5 ### 5.5 ### 75,523 207,688 83.2 83.2 0.0
1998-Jul-01 Wed ### 5.51 5.49 5.5 15.1 15.1 0.4
1998-Jun-30 Tue 5.8 5.8 5.58 ### 12.3 12.3 0.0
1998-Jun-29 Mon ### 5.85 ### 5.85 39,626 ### ### ### 0.4
1998-Jun-26 Fri ### 5.5 ### 5.5 29,740 81,785 ### ### 0.4
1998-Jun-25 Thu ### 5.4 ### ### ### ### 0.0
1998-Jun-24 Wed ### ### 5 ### 79.1 79.1 0.0
1998-Jun-23 Tue 5 ### 5 ### ### ### 0.0
1998-Jun-22 Mon ### ### 5 5 22.7 22.7 0.4
1998-Jun-19 Fri 5 ### 5 5 75.5 75.5 0.4
1998-Jun-18 Thu 5 ### 5 ### 66,481 ### ### ### 0.0
1998-Jun-17 Wed ### ### ### ### 71.7 71.7 0.0
1998-Jun-16 Tue ### ### ### ### ### ### 0.0
1998-Jun-15 Mon 4.85 ### 4.85 5 ### ### 0.4
1998-Jun-12 Fri ### 4.8 ### 4.8 49,350 118,440 ### ### 0.3
1998-Jun-11 Thu 4.75 4.8 ### ### 284,723 ### 13.2 13.2 0.0
1998-Jun-10 Wed 4.88 4.88 4.75 4.75 ### ### ###
1998-Jun-09 Tue ### ### ### ### 38,350 0 ### ### 0.0
1998-Jun-05 Fri ### ### ### ### ### ### 0.0
1998-Jun-04 Thu 5.2 5.2 ### ### 43,078 ### 26.0 26.0 0.0
1998-Jun-03 Wed ### ### 5.22 5.22 25,340 ### 17.8 17.8 0.4
1998-Jun-02 Tue ### ### 5.25 ### 31,374 82,356 ### ### 0.0
1998-Jun-01 Mon ### 5.4 ### ### 36,027 97,272 ### ### 0.0
1998-May-29 Fri ### 5.4 ### ### 47,552 ### 69.8 69.8 0.0
1998-May-28 Thu ### ### 5.25 ### 68.7 68.7 0.0
1998-May-27 Wed 5.4 5.4 ### ### ### ### 0.0
1998-May-26 Tue 5.45 5.48 5.45 5.45 ### ### ###
1998-May-25 Mon 5.5 5.5 5.45 5.45 36,450 ### ### ### ###
1998-May-22 Fri 5.55 5.55 5.53 5.54 ### ### 0.4
1998-May-21 Thu ### ### 5.5 5.55 120,873 ### 25.2 25.2 ###
1998-May-20 Wed ### ### ### ### 22,725 0 17.1 17.1 0.0
1998-May-19 Tue ### 5.7 5.5 ### 47,575 266,420 73.2 73.2 0.0
1998-May-18 Mon 5.8 5.8 ### ### 26,547 76,986 ### ### 0.0
1998-May-15 Fri 5.83 5.83 5.77 5.8 18,975 110,055 22.7 22.7 0.4
1998-May-14 Thu 5.85 5.85 5.77 5.83 32.3 32.3 ###
1998-May-13 Wed 5.944 ### 5.8 5.85 84,272 244,388 ### ### 0.4
1998-May-12 Tue 5.774 ### 5.77 ### 93.5 93.5 0.0
1998-May-11 Mon ### 6 5.76 5.76 ### ### ###
1998-May-08 Fri 5.4 ### 5.4 ### ### ### 0.0
1998-May-07 Thu ### 5.41 ### 5.4 49,072 ### ### ### 0.4
1998-May-06 Wed 5.4 5.41 ### 5.41 ### ### ###
1998-May-05 Tue ### 5.41 ### 5.41 85.0 85.0 ###
1998-May-04 Mon ### 5.4 ### ### 80.3 80.3 0.0
1998-May-01 Fri 5.25 ### 5.25 5.27 67,840 178,080 ### ### ###
1998-Apr-30 Thu 5.25 ### ### ### 13.9 13.9 0.0
1998-Apr-29 Wed ### ### ### ### 1.2 1.2 0.0
1998-Apr-28 Tue ### ### 5.45 ### ### ### 0.0
1998-Apr-27 Mon ### ### 5.86 ### 68,229 ### 25.2 25.2 0.0
1998-Apr-24 Fri 5.86 6 5.86 ### 83.8 83.8 0.0
1998-Apr-23 Thu 5.75 5.85 5.75 5.85 80.5 80.5 0.4
1998-Apr-22 Wed 5.754 5.79 5.73 5.79 ### ### ###
1998-Apr-21 Tue 5.7 5.8 ### 5.79 89.3 89.3 ###
1998-Apr-20 Mon 5.7 5.8 5.7 5.7 ### ### 0.4
1998-Apr-17 Fri ### ### ### ### 7.7 7.7 0.0
1998-Apr-16 Thu 5.7 5.85 5.7 5.78 226,383 ### ### ### 0.4
1998-Apr-15 Wed 5.5 ### 5.5 ### ### ### 0.0
1998-Apr-14 Tue ### ### ### ### 465,727 0 ### ### 0.0
1998-Apr-09 Thu ### ### ### ### 75.6 75.6 0.0
1998-Apr-08 Wed ### 5.25 ### 5.2 87.5 87.5 ###
1998-Apr-07 Tue ### ### ### ### ### ### 0.0
1998-Apr-06 Mon ### ### 4.85 ### ### ### 0.0
1998-Apr-03 Fri ### 5 ### 4.77 91.9 91.9 ###
1998-Apr-02 Thu 4.5 ### 4.5 ### 86,720 195,120 ### ### 0.0
1998-Apr-01 Wed 4.5 4.56 4.5 4.56 61,755 279,750 84.2 84.2 0.3
1998-Mar-31 Tue 4.5 4.51 4.45 4.5 125,229 561,025 ### ### ###
1998-Mar-30 Mon ### ### 4.5 4.5 ### ### ###
1998-Mar-27 Fri 4.55 ### 4.5 ### 54,987 123,720 ### ### 0.0
1998-Mar-26 Thu 4.52 4.55 4.5 4.55 101,988 ### ### ### 0.3
1998-Mar-25 Wed ### 4.55 ### 4.52 97.2 97.2 0.3
1998-Mar-24 Tue 4.25 ### 4.25 ### ### ### 0.0
1998-Mar-23 Mon ### 4.28 ### 4.28 60,823 ### ### ### 0.3
1998-Mar-20 Fri ### 4.25 ### 4.2 155,248 ### ### ### ###
1998-Mar-19 Thu ### ### ### ### 84.0 84.0 0.0
1998-Mar-18 Wed ### ### ### ### 68,071 0 73.8 73.8 0.0
1998-Mar-17 Tue ### ### 4 4 55,250 ### ### ### 0.3
1998-Mar-16 Mon ### ### 4 4 85,389 170,778 ### ### 0.3
1998-Mar-13 Fri ### ### 4 4 66,242 132,484 ### ### 0.3
1998-Mar-12 Thu ### ### ### ### 88.4 88.4 0.0
1998-Mar-11 Wed ### ### 3.85 ### 77.5 77.5 0.0
1998-Mar-10 Tue ### ### ### ### 57,822 0 73.3 73.3 0.0
1998-Mar-09 Mon 3.83 ### 3.83 ### 91.2 91.2 0.0
1998-Mar-06 Fri ### 3.83 3.72 3.83 82.7 82.7 ###
1998-Mar-05 Thu 3.8 3.81 3.78 3.78 71,970 273,126 37.8 37.8 0.3
1998-Mar-04 Wed 3.7 3.75 3.7 3.75 82.6 82.6 0.3
1998-Mar-03 Tue 3.71 3.75 3.7 3.7 256,870 956,840 ### ### 0.3
1998-Mar-02 Mon 3.7 3.81 3.7 3.7 329,454 ### 80.9 80.9 0.3
1998-Feb-27 Fri ### 3.7 3.59 3.7 349,051 ### ### ### 0.3
1998-Feb-26 Thu 3.75 3.75 ### ### ### ### 0.0
1998-Feb-25 Wed ### ### 3.8 3.8 44,841 ### 22.1 22.1 ###
1998-Feb-24 Tue 3.85 3.87 3.83 3.84 205,483 ### 28.7 28.7 0.3
1998-Feb-23 Mon 3.87 ### 3.85 3.85 40,470 ### ### ### 0.3
1998-Feb-20 Fri ### ### 3.85 ### ### ### 0.0
1998-Feb-19 Thu ### ### ### ### 69.8 69.8 0.0
1998-Feb-18 Wed ### ### ### ### ### ### 0.0
1998-Feb-17 Tue ### ### ### ### 25,780 0 ### ### 0.0
1998-Feb-16 Mon ### ### 3.89 ### ### ### 0.0
1998-Feb-13 Fri ### ### ### ### 12,772 0 77.2 77.2 0.0
1998-Feb-12 Thu 3.85 3.88 3.85 3.86 171,642 ### ### ### 0.3
1998-Feb-11 Wed ### ### 3.82 3.85 59,225 ### 5.8 5.8 0.3
1998-Feb-10 Tue 4 4 ### ### 22,376 44,752 33.0 33.0 0.0
1998-Feb-09 Mon ### 4 ### 4 69.5 69.5 0.3
1998-Feb-06 Fri ### ### 4 4 16.7 16.7 0.3
1998-Feb-05 Thu ### ### 4 ### ### ### 0.0
1998-Feb-04 Wed ### ### 4 ### 25,986 51,972 15.7 15.7 0.0
1998-Feb-03 Tue ### ### ### ### 28.5 28.5 0.0
1998-Feb-02 Mon ### ### 4 ### ### ### 0.0
1998-Jan-30 Fri ### ### ### ### 62,159 0 92.5 92.5 0.0
1998-Jan-29 Thu 4 4 ### ### 18,123 36,246 16.8 16.8 0.0
1998-Jan-28 Wed ### ### ### ### 71.5 71.5 0.0
1998-Jan-27 Tue 4 ### 4 4 76.5 76.5 0.3
1998-Jan-23 Fri 4 4 4 4 19,450 ### 65.5 65.5 0.3
1998-Jan-22 Thu ### 4 ### 4 ### ### 0.3
1998-Jan-21 Wed 4 4 ### ### 23.4 23.4 0.0
1998-Jan-20 Tue ### ### 4 4 ### ### 0.3
1998-Jan-19 Mon ### 4.2 ### 4.2 38,320 80,472 ### ### ###
1998-Jan-16 Fri ### ### ### ### ### ### 0.0
1998-Jan-15 Thu 4.2 4.2 ### ### 33,341 ### 31.5 31.5 0.0
1998-Jan-14 Wed 4.2 4.25 4.2 4.2 34,042 143,827 ### ### ###
1998-Jan-13 Tue ### 4.2 ### ### 81.4 81.4 0.0
1998-Jan-12 Mon ### ### ### ### 24,422 0 ### ### 0.0
1998-Jan-09 Fri 4.245 4.26 ### 4.2 49,024 104,421 ### ### ###
1998-Jan-08 Thu 4.273 4.28 4.26 4.26 ### ### 0.3
1998-Jan-07 Wed ### ### 4.25 ### ### ### 0.0
1998-Jan-06 Tue 4.258 ### 4.25 4.29 71.2 71.2 ###
1998-Jan-05 Mon 4.25 ### 4.24 4.25 67.8 67.8 ###
1998-Jan-02 Fri 4.22 4.22 4.22 4.22 13,850 58,447 ### ### ###
1997-Dec-31 Wed 4.25 4.25 4.2 4.2 81,580 344,675 14.7 14.7 ###
1997-Dec-30 Tue 4.25 4.25 4.22 4.22 ### ### ###
1997-Dec-29 Mon 4.25 4.25 4.25 4.25 69.8 69.8 ###
1997-Dec-24 Wed 4.25 4.25 4.25 4.25 71.6 71.6 ###
1997-Dec-23 Tue 4.2 ### 4.2 4.28 41,347 86,828 80.8 80.8 0.3
1997-Dec-22 Mon 4.2 4.2 ### ### 59,025 123,952 26.8 26.8 0.0
1997-Dec-19 Fri ### ### ### ### 9.1 9.1 0.0
1997-Dec-18 Thu 4.21 ### 4.21 ### 93,741 197,324 87.7 87.7 0.0
1997-Dec-17 Wed 4.44 4.45 ### ### 144,849 322,289 3.5 3.5 0.0
1997-Dec-16 Tue 4.357 4.7 ### 4.4 195,874 ### 80.5 80.5 0.3
1997-Dec-15 Mon ### 4.4 ### ### ### ### 0.0
1997-Dec-12 Fri 4.25 ### 4.24 4.28 63,054 133,674 ### ### 0.3
1997-Dec-11 Thu 4.45 4.45 4.25 4.25 4.9 4.9 ###
1997-Dec-10 Wed 4.47 4.52 4.45 4.45 204,487 917,124 32.3 32.3 0.3
1997-Dec-09 Tue 4.4 4.5 4.4 4.45 126,553 ### ### ### 0.3
1997-Dec-08 Mon 4.2 ### 4.2 ### 115,342 ### 86.9 86.9 0.0
1997-Dec-05 Fri ### 4.27 ### 4.2 170,252 363,488 96.1 96.1 ###
1997-Dec-04 Thu ### 4 ### ### 65,681 ### 71.7 71.7 0.0
1997-Dec-03 Wed ### ### ### ### 49,655 0 ### ### 0.0
1997-Dec-02 Tue ### 4 ### ### 1,034,750 ### 73.7 73.7 0.0
1997-Dec-01 Mon ### ### 3.82 ### ### ### 0.0
1997-Nov-28 Fri ### ### 3.84 3.85 36,280 69,657 ### ### 0.3
1997-Nov-27 Thu ### ### 3.85 ### 18,240 ### 75.8 75.8 0.0
1997-Nov-26 Wed 3.8 3.82 3.75 3.8 122,150 ### 75.0 75.0 ###
1997-Nov-25 Tue ### ### 3.85 3.85 17.4 17.4 0.3
1997-Nov-24 Mon ### ### ### 4 58,544 0 85.7 85.7 0.3
1997-Nov-21 Fri 3.85 ### 3.85 ### ### ### 0.0
1997-Nov-20 Thu 3.8 3.85 3.8 3.85 85.6 85.6 0.3
1997-Nov-19 Wed ### 3.72 ### 3.7 34,845 ### 81.7 81.7 0.3
1997-Nov-18 Tue ### ### ### ### 72,126 0 ### ### 0.0
1997-Nov-17 Mon ### 3.7 ### 3.7 22,150 40,977 85.9 85.9 0.3
1997-Nov-14 Fri ### ### 3.59 ### ### ### 0.0
1997-Nov-13 Thu ### ### 3.55 ### 27,450 48,723 71.7 71.7 0.0
1997-Nov-12 Wed 3.7 3.7 ### ### 20.1 20.1 0.0
1997-Nov-11 Tue 3.75 3.75 3.7 3.75 63,725 237,375 ### ### 0.3
1997-Nov-10 Mon ### 3.75 ### 3.74 87,479 164,023 ### ### 0.3
1997-Nov-07 Fri ### 3.7 ### 3.7 20,750 38,387 82.9 82.9 0.3
1997-Nov-06 Thu 3.7 3.7 ### 3.7 ### ### 0.3
1997-Nov-05 Wed ### 3.7 ### 3.7 19,752 36,541 72.7 72.7 0.3
1997-Nov-04 Tue ### 3.75 ### 3.7 ### ### 0.3
1997-Nov-03 Mon 3.45 3.5 3.45 3.5 74.0 74.0 0.3
1997-Oct-31 Fri ### 3.45 ### 3.45 70.4 70.4 ###
1997-Oct-30 Thu 3.453 3.453 ### 3.4 36.4 36.4 0.2
1997-Oct-29 Wed 3.22 3.7 ### 3.45 226,423 418,882 85.4 85.4 ###
1997-Oct-28 Tue 3 3 2.7 2.84 22.8 22.8 0.2
1997-Oct-27 Mon 3.4 3.4 ### ### 30,285 51,484 35.9 35.9 0.0
1997-Oct-24 Fri ### ### 3.4 3.4 8.4 8.4 0.2
1997-Oct-23 Thu 3.7 3.7 ### ### 33.0 33.0 0.0
1997-Oct-22 Wed 3.758 3.77 3.5 3.7 52,054 ### 17.5 17.5 0.3
1997-Oct-21 Tue ### 3.79 3.7 3.72 186,224 ### ### ### 0.3
1997-Oct-20 Mon 3.8 3.8 ### 3.7 ### ### 0.3
1997-Oct-17 Fri ### ### 3.7 ### ### ### 0.0
1997-Oct-16 Thu 4.142 4.144 ### ### 461,444 ### ### ### 0.0
1997-Oct-15 Wed 4.2 4.2 ### ### ### ### 0.0
1997-Oct-14 Tue 4.2 4.2 ### 4.2 ### ### ###
1997-Oct-13 Mon ### ### ### 4.2 90,850 0 ### ### ###
1997-Oct-10 Fri 4.2 4.2 ### 4.2 42,124 ### 79.4 79.4 ###
1997-Oct-09 Thu ### 4.2 ### 4.2 26,826 ### ### ### ###
1997-Oct-08 Wed ### ### ### ### 75.1 75.1 0.0
1997-Oct-07 Tue ### ### ### ### 87.5 87.5 0.0
1997-Oct-06 Mon ### 4 ### 4 7,750 ### 90.5 90.5 0.3
1997-Oct-03 Fri 3.88 3.88 3.85 3.85 26.2 26.2 0.3
1997-Oct-02 Thu 3.88 3.88 3.88 3.88 25,058 97,225 ### ### 0.3
1997-Oct-01 Wed ### ### 3.88 3.88 22.6 22.6 0.3
1997-Sep-30 Tue ### ### ### ### 74,420 0 69.1 69.1 0.0
1997-Sep-29 Mon ### ### ### ### 17.6 17.6 0.0
1997-Sep-26 Fri ### ### ### ### 60,185 0 72.7 72.7 0.0
1997-Sep-25 Thu 4 4 ### ### ### ### 0.0
1997-Sep-24 Wed 15.4 15.45 15.4 15.4 31,850 491,286 ### ### ###
1997-Sep-23 Tue ### ### 15.4 15.4 ### ### ###
1997-Sep-22 Mon 15.52 15.52 15.4 15.47 15,150 ### 21.6 21.6 ###
1997-Sep-19 Fri ### ### ### ### 4,350 0 68.9 68.9 0.0
1997-Sep-18 Thu ### ### ### ### 8,380 0 72.4 72.4 0.0
1997-Sep-17 Wed ### 15.7 ### ### 92.1 92.1 0.0
1997-Sep-16 Tue ### ### ### ### 12,941 0 74.6 74.6 0.0
1997-Sep-15 Mon ### ### ### ### 72.8 72.8 0.0
1997-Sep-12 Fri 14.8 ### 14.8 ### 86.4 86.4 0.0
1997-Sep-11 Thu ### ### 14.8 14.8 850 ### 22.0 22.0 1.1
1997-Sep-10 Wed ### ### ### ### ### ### 0.0
1997-Sep-09 Tue 14.2 ### ### ### ### ### 0.0
1997-Sep-08 Mon 14.5 14.5 14.2 14.2 1,486 21,324 ### ### 1.0
1997-Sep-05 Fri ### 14.5 ### 14.5 8,050 ### 90.4 90.4 1.0
1997-Sep-04 Thu ### ### ### ### 26.3 26.3 0.0
1997-Sep-03 Wed 14.449 14.8 14.2 ### ### ### 0.0
1997-Sep-02 Tue 14.527 14.527 14.42 14.42 ### ### ###
1997-Sep-01 Mon 14.8 14.8 ### ### 23,140 ### ### ### 0.0
1997-Aug-29 Fri 15.5 15.8 14.8 14.8 ### ### 1.1
1997-Aug-28 Thu 13.4 14.5 13.4 14.5 12,388 ### 98.4 98.4 1.0
1997-Aug-27 Wed ### 13.4 13.27 13.4 ### ### 1.0
1997-Aug-26 Tue ### ### ### ### 74.7 74.7 0.0
1997-Aug-25 Mon 13.5 13.5 ### ### ### ### 0.0
1997-Aug-22 Fri ### 13.5 ### 13.5 ### ### 1.0
1997-Aug-21 Thu 13.4 13.5 ### 13.5 5,929 40,020 ### ### 1.0
1997-Aug-20 Wed 13.5 13.5 ### 13.4 24,553 ### 26.8 26.8 1.0
1997-Aug-19 Tue 13.5 13.5 ### ### 3,843 25,940 ### ### 0.0
1997-Aug-18 Mon ### ### ### ### ### ### 0.0
1997-Aug-15 Fri ### 13.5 13.2 13.5 79.4 79.4 1.0
1997-Aug-14 Thu 13.2 13.25 13.2 13.2 19,470 ### ### ### 0.9
1997-Aug-13 Wed 13.2 13.2 ### ### ### ### 0.0
1997-Aug-12 Tue ### 13.4 ### ### ### ### 0.0
1997-Aug-11 Mon ### ### ### ### 6,678 0 28.1 28.1 0.0
1997-Aug-08 Fri 13.5 13.5 13.45 13.5 10,047 135,383 65.2 65.2 1.0
1997-Aug-07 Thu ### 13.5 ### 13.45 14,580 ### ### ### ###
1997-Aug-06 Wed ### 13.7 13.5 13.5 3,873 52,672 21.6 21.6 1.0
1997-Aug-05 Tue 13.5 ### 13.5 13.5 21,052 ### ### ### 1.0
1997-Aug-04 Mon ### ### 13.7 13.7 ### ### 1.0
1997-Aug-01 Fri ### ### ### ### 53,354 0 ### ### 0.0
1997-Jul-31 Thu 12.5 13.5 12.5 13.25 43,550 566,150 ### ### ###
1997-Jul-30 Wed 12.25 12.45 12.25 ### 75.1 75.1 0.0
1997-Jul-29 Tue ### 12.4 12.156 12.2 139,978 1,718,649 26.6 26.6 ###
1997-Jul-28 Mon 11.7 ### 11.7 ### 7,125 41,681 ### ### 0.0
1997-Jul-25 Fri ### 11.78 ### ### 10,125 ### 65.6 65.6 0.0
1997-Jul-24 Thu 11.7 11.7 ### ### 9,950 ### ### ### 0.0
1997-Jul-23 Wed 11.8 11.8 11.7 11.7 3,550 ### ### ### 0.8
1997-Jul-22 Tue ### ### 11.8 11.8 19.3 19.3 0.8
1997-Jul-21 Mon ### ### ### ### 30,150 0 79.2 79.2 0.0
1997-Jul-18 Fri ### ### ### ### 50,350 0 ### ### 0.0
1997-Jul-17 Thu 11.955 11.955 ### ### ### ### 0.0
1997-Jul-16 Wed 11.8 ### 11.8 ### 87.4 87.4 0.0
1997-Jul-15 Tue ### ### 11.8 11.8 36.7 36.7 0.8
1997-Jul-14 Mon ### ### ### ### 43,670 0 ### ### 0.0
1997-Jul-11 Fri 11.8 ### 11.8 ### 78.5 78.5 0.0
1997-Jul-10 Thu 11.7 ### 11.5 ### ### ### 0.0
1997-Jul-09 Wed ### ### ### ### 94,883 0 ### ### 0.0
1997-Jul-08 Tue 10.7 11.2 10.7 11.2 20,549 ### ### ### 0.8
1997-Jul-07 Mon 10.5 ### 10.5 ### ### ### 0.0
1997-Jul-04 Fri ### ### 10.5 10.5 40,882 ### 34.3 34.3 0.8
1997-Jul-03 Thu 11.87 11.984 10.7 10.75 ### ### 0.8
1997-Jul-02 Wed ### 12.25 ### ### 124,988 765,551 ### ### 0.0
1997-Jul-01 Tue 8.685 9.45 8.685 9.45 39,481 ### 97.7 97.7 0.7
1997-Jun-30 Mon ### ### 8.5 8.5 28.8 28.8 0.6
1997-Jun-27 Fri ### 8.4 ### 8.4 ### ### ###
1997-Jun-26 Thu ### ### ### ### ### ### 0.0
1997-Jun-25 Wed ### 8.2 ### ### 11,320 ### ### ### 0.0
1997-Jun-24 Tue 7.71 8 7.71 ### ### ### 0.0
1997-Jun-23 Mon ### 8.2 ### ### 12,350 ### 26.1 26.1 0.0
1997-Jun-20 Fri 8 8 8 8 67.0 67.0 ###
1997-Jun-19 Thu ### ### ### ### 71.8 71.8 0.0
1997-Jun-18 Wed ### ### ### ### 8,548 0 ### ### 0.0
1997-Jun-17 Tue 7.5 ### 7.5 ### 83.0 83.0 0.0
1997-Jun-16 Mon ### ### ### ### 69.4 69.4 0.0
1997-Jun-13 Fri ### 7.25 ### 7.25 9,270 ### ### ### 0.5
1997-Jun-12 Thu 7.2 7.2 ### ### 19.5 19.5 0.0
1997-Jun-11 Wed 7.2 7.2 ### 7.2 78.0 78.0 0.5
1997-Jun-10 Tue ### ### 7.2 7.2 5,249 ### ### ### 0.5
1997-Jun-06 Fri 7.2 ### 7.2 ### 3,150 11,340 ### ### 0.0
1997-Jun-05 Thu ### 7.2 ### 7.2 8,050 28,980 ### ### 0.5
1997-Jun-04 Wed ### ### ### ### 11,246 0 ### ### 0.0
1997-Jun-03 Tue ### ### ### ### 5,070 0 69.2 69.2 0.0
1997-Jun-02 Mon 7 ### 7 ### 74.4 74.4 0.0
1997-May-30 Fri 7 ### 7 ### 9,275 ### 68.1 68.1 0.0
1997-May-29 Thu ### ### ### ### 65.3 65.3 0.0
1997-May-28 Wed 7 ### 7 7 ### ### 0.5
1997-May-27 Tue 7 7 7 7 18,285 ### ### ### 0.5
1997-May-26 Mon 7 7 ### 7 68.9 68.9 0.5
1997-May-23 Fri 6.85 7 6.85 7 4,184 28,974 ### ### 0.5
1997-May-22 Thu 6.75 6.85 6.75 6.85 ### ### ###
1997-May-21 Wed 6.75 6.75 6.75 6.75 ### ### 0.5
1997-May-20 Tue 6.85 6.85 6.85 6.85 ### ### ###
1997-May-19 Mon ### ### ### ### 4,456 0 76.0 76.0 0.0
1997-May-16 Fri ### ### ### ### ### ### 0.0
1997-May-15 Thu 6.86 ### 6.86 ### ### ### 0.0
1997-May-13 Tue 6.89 ### 6.86 6.86 25.3 25.3 0.5
1997-May-12 Mon 6.85 6.87 6.85 6.86 75.8 75.8 0.5
1997-May-09 Fri ### 6.85 6.85 ### ### ### 0.0
1997-May-08 Thu ### ### ### ### ### ### 0.0
1997-May-07 Wed ### ### ### ### ### ### 0.0
1997-May-06 Tue ### 7 ### ### 73.6 73.6 0.0
1997-May-05 Mon ### ### ### ### 780 0 77.3 77.3 0.0
1997-May-02 Fri 6.8 6.85 6.75 6.85 ### ### ###
1997-May-01 Thu ### ### 6.85 6.85 ### ### ###
1997-Apr-30 Wed 7 7 ### 7 ### ### 0.5
1997-Apr-24 Thu 6.78 6.8 6.78 6.8 70.6 70.6 0.5
1997-Apr-23 Wed 6.55 6.71 6.55 6.71 79,247 ### ### ### ###
1997-Apr-22 Tue ### ### ### ### 85.0 85.0 0.0
1997-Apr-21 Mon 6.4 6.4 6.4 6.4 ### ### 0.5
1997-Apr-18 Fri 6.45 6.46 ### ### 12,745 ### 9.3 9.3 0.0
1997-Apr-17 Thu ### ### ### ### ### ### 0.0
1997-Apr-16 Wed 6.2 6.2 6.2 6.2 73.8 73.8 0.4
1997-Apr-15 Tue ### ### ### ### 18.3 18.3 0.0
1997-Apr-14 Mon ### ### ### ### 10,427 0 ### ### 0.0
1997-Apr-11 Fri 6.148 ### ### ### 24.0 24.0 0.0
1997-Apr-10 Thu ### ### ### ### 71.6 71.6 0.0
1997-Apr-09 Wed ### 6 ### 6 ### ### 0.4
1997-Apr-08 Tue ### ### ### ### ### ### 0.0
1997-Apr-07 Mon ### ### ### ### ### ### 0.0
1997-Apr-04 Fri ### ### ### ### ### ### 0.0
1997-Apr-03 Thu ### ### 5.88 5.89 29.8 29.8 ###
1997-Apr-02 Wed ### ### 5.88 ### 62,150 182,721 74.0 74.0 0.0
1997-Apr-01 Tue 5.87 ### 5.8 ### ### ### 0.0
1997-Mar-27 Thu ### ### 5.88 5.88 18.7 18.7 0.4
1997-Mar-26 Wed ### ### 5.89 ### ### ### 0.0
1997-Mar-25 Tue ### 6 ### ### 73.0 73.0 0.0
1997-Mar-24 Mon ### ### ### ### ### ### 0.0
1997-Mar-21 Fri 6 6 ### ### 22.6 22.6 0.0
1997-Mar-20 Thu 6 6 6 6 ### ### 0.4
1997-Mar-19 Wed 6 ### 6 6 ### ### 0.4
1997-Mar-18 Tue 6 6 6 6 ### ### 0.4
1997-Mar-17 Mon ### ### ### ### 75.2 75.2 0.0
1997-Mar-14 Fri 6 6 6 6 6,440 38,640 ### ### 0.4
1997-Mar-13 Thu ### ### ### ### 69.5 69.5 0.0
1997-Mar-12 Wed ### ### ### ### 1,148 0 ### ### 0.0
1997-Mar-11 Tue 6.45 6.45 6.45 6.45 ### ### ###
1997-Mar-10 Mon 6.45 6.45 6.45 6.45 64.4 64.4 ###
1997-Mar-07 Fri 6.49 6.49 6.45 6.45 ### ### ###
1997-Mar-06 Thu ### ### ### ### 66.7 66.7 0.0
1997-Mar-05 Wed ### ### ### ### 2,352 0 23.3 23.3 0.0
1997-Mar-04 Tue 6.45 6.45 6.45 6.45 ### ### ###
1997-Mar-03 Mon 6.5 6.5 6.45 6.45 ### ### ###
1997-Feb-28 Fri 6.5 ### 6.45 ### ### ### 0.0
1997-Feb-27 Thu 6.41 6.5 6.4 6.5 82.6 82.6 0.5
1997-Feb-26 Wed ### 6.5 ### 6.5 7,272 ### ### ### 0.5
1997-Feb-25 Tue 6.45 6.45 ### ### ### ### 0.0
1997-Feb-24 Mon 6.7 6.7 6.51 6.51 10.3 10.3 ###
1997-Feb-21 Fri 6.5 6.58 6.5 6.58 3,845 25,146 77.2 77.2 0.5
1997-Feb-20 Thu 6.5 6.5 6.5 6.5 8,450 54,925 ### ### 0.5
1997-Feb-19 Wed 6.5 6.5 6.5 6.5 ### ### 0.5
1997-Feb-18 Tue 6.5 6.5 6.5 6.5 69.4 69.4 0.5
1997-Feb-17 Mon 6.5 6.5 6.5 6.5 ### ### 0.5
1997-Feb-14 Fri 6.55 6.55 6.5 6.5 4,988 32,546 31.0 31.0 0.5
1997-Feb-13 Thu 6.54 ### 6.54 ### ### ### 0.0
1997-Feb-12 Wed 6.4 6.5 6.4 6.5 6,784 43,756 ### ### 0.5
1997-Feb-11 Tue 6.4 6.4 6.4 6.4 5,722 36,620 68.2 68.2 0.5
1997-Feb-10 Mon 6.55 6.55 6.5 6.5 6,289 ### ### ### 0.5
1997-Feb-07 Fri 6.5 6.55 6.5 6.55 68.3 68.3 0.5
1997-Feb-06 Thu ### ### 6.5 6.5 ### ### 0.5
1997-Feb-05 Wed ### ### ### ### ### ### 0.0
1997-Feb-04 Tue ### ### ### ### 3,243 0 81.0 81.0 0.0
1997-Feb-03 Mon ### ### ### ### 72.2 72.2 0.0
1997-Jan-31 Fri ### ### ### ### ### ### 0.0
1997-Jan-30 Thu 6.75 6.75 ### ### ### ### 0.0
1997-Jan-29 Wed 6.7 6.7 6.7 6.7 66.1 66.1 0.5
1997-Jan-28 Tue 6.8 6.8 6.7 6.7 4,640 31,320 23.8 23.8 0.5
1997-Jan-24 Fri 6.7 6.75 6.7 6.75 3,750 ### 78.4 78.4 0.5
1997-Jan-23 Thu 6.72 6.8 6.7 6.8 13,055 88,121 80.6 80.6 0.5
1997-Jan-22 Wed 6.72 6.72 6.72 6.72 ### ### 0.5
1997-Jan-21 Tue 6.85 6.89 6.85 6.85 76.8 76.8 ###
1997-Jan-20 Mon 6.89 6.89 6.89 6.89 ### ### 0.5
1997-Jan-17 Fri ### ### 6.7 6.89 ### ### 0.5
1997-Jan-16 Thu ### ### ### ### ### ### 0.0
1997-Jan-15 Wed ### ### ### ### 624 0 26.7 26.7 0.0
1997-Jan-14 Tue ### ### ### ### 75.3 75.3 0.0
1997-Jan-13 Mon 7.2 7.2 ### 7.2 7,750 ### ### ### 0.5
1997-Jan-10 Fri ### 7.2 ### 7.2 76.6 76.6 0.5
1997-Jan-09 Thu ### ### ### ### ### ### 0.0
1997-Jan-08 Wed 7 7.2 7 ### 28,885 205,083 ### ### 0.0
1997-Jan-07 Tue ### ### ### 7 87.2 87.2 0.5
1997-Jan-06 Mon 6.7 6.8 6.7 6.8 ### ### 0.5
1997-Jan-03 Fri 6.52 6.55 6.52 6.55 79.3 79.3 0.5
1996-Dec-30 Mon 6.4 6.4 6.4 6.4 6 ### 67.8 67.8 0.5
1996-Dec-27 Fri 6.4 6.4 6.4 6.4 ### ### 0.5
1996-Dec-24 Tue 6.4 6.4 6.4 6.4 7,578 ### 67.6 67.6 0.5
1996-Dec-23 Mon 6.4 6.4 ### ### ### ### 0.0
1996-Dec-20 Fri ### ### ### ### ### ### 0.0
1996-Dec-19 Thu ### 6.2 ### ### ### ### 0.0
1996-Dec-18 Wed ### ### ### ### ### ### 0.0
1996-Dec-17 Tue ### ### ### ### 8,478 0 ### ### 0.0
1996-Dec-16 Mon 6 ### 6 ### 86.5 86.5 0.0
1996-Dec-13 Fri ### ### ### ### 750 0 ### ### 0.0
1996-Dec-12 Thu 5.88 ### 5.85 ### ### ### 0.0
1996-Dec-11 Wed ### 6 ### 6 9,343 28,029 87.8 87.8 0.4
1996-Dec-10 Tue 5.8 5.85 5.8 5.85 ### ### 0.4
1996-Dec-09 Mon 5.8 5.8 5.7 5.8 10,329 ### 67.8 67.8 0.4
1996-Dec-06 Fri 5.77 5.78 5.77 5.78 15,489 89,448 92.9 92.9 0.4
1996-Dec-04 Wed 5.8 5.85 5.8 5.8 68.9 68.9 0.4
1996-Dec-03 Tue 5.8 5.8 5.75 5.75 27.5 27.5 ###
1996-Nov-29 Fri 5.75 5.8 5.75 5.8 69.8 69.8 0.4
1996-Nov-28 Thu 5.78 5.8 5.78 5.8 ### ### 0.4
1996-Nov-27 Wed 5.8 5.8 5.75 5.8 8,588 ### ### ### 0.4
1996-Nov-26 Tue 5.85 5.85 5.75 5.8 5,950 ### 33.4 33.4 0.4
1996-Nov-25 Mon ### ### 5.8 5.8 15.4 15.4 0.4
1996-Nov-22 Fri ### ### ### ### 15,050 0 ### ### 0.0
1996-Nov-21 Thu ### ### ### ### 15,672 0 23.9 23.9 0.0
1996-Nov-20 Wed 5.8 5.8 5.8 5.8 64.4 64.4 0.4
1996-Nov-19 Tue 5.8 5.8 5.8 5.8 73.6 73.6 0.4
1996-Nov-18 Mon 5.73 5.81 5.7 5.8 268,822 1,547,070 ### ### 0.4
1996-Nov-15 Fri 5.73 5.73 ### 5.7 19.0 19.0 0.4
1996-Nov-14 Thu 5.73 5.73 5.7 5.73 ### ### ###
1996-Nov-13 Wed 5.8 5.8 5.8 5.8 70.5 70.5 0.4
1996-Nov-12 Tue ### ### ### 6 20,489 0 ### ### 0.4
1996-Nov-07 Thu ### ### ### ### ### ### 0.0
1996-Nov-06 Wed 6 ### 6 ### 84.4 84.4 0.0
1996-Nov-05 Tue 6 6 6 6 5,970 35,820 71.4 71.4 0.4
1996-Nov-04 Mon ### ### 5.8 5.8 ### ### 0.4
1996-Nov-01 Fri 5.89 ### 5.89 ### 29,478 ### ### ### 0.0
1996-Oct-31 Thu 5.85 5.89 5.85 5.89 16,820 ### 73.4 73.4 ###
1996-Oct-30 Wed 5.85 5.85 5.85 5.85 66.8 66.8 0.4
1996-Oct-29 Tue ### ### 5.85 5.85 26.7 26.7 0.4
1996-Oct-24 Thu ### ### ### ### ### ### 0.0
1996-Oct-23 Wed 5.86 5.86 5.85 5.85 ### ### 0.4
1996-Oct-22 Tue ### ### ### ### 0 0.0
1996-Oct-21 Mon ### ### ### ### ### ### 0.0
1996-Oct-18 Fri ### ### ### ### ### ### 0.0
1996-Oct-17 Thu 5.86 ### 5.86 ### 77.3 77.3 0.0
1996-Oct-16 Wed 5.89 5.89 5.88 5.88 28.7 28.7 0.4
1996-Oct-15 Tue 6 6 ### ### ### ### 0.0
1996-Oct-14 Mon ### ### ### 6 ### ### 0.4
1996-Oct-11 Fri ### ### 6 ### ### ### 0.0
1996-Oct-10 Thu 6 ### ### ### 71.3 71.3 0.0
1996-Oct-09 Wed ### 6 ### 6 79.3 79.3 0.4
1996-Oct-08 Tue ### 6 ### ### ### ### 0.0
1996-Oct-07 Mon ### ### ### ### ### ### 0.0
1996-Oct-04 Fri ### ### ### ### ### ### 0.0
1996-Oct-03 Thu 5.85 6 5.85 6 89.9 89.9 0.4
1996-Oct-02 Wed 5.8 5.8 5.8 5.8 65.8 65.8 0.4
1996-Oct-01 Tue 5.8 5.8 5.8 5.8 70.9 70.9 0.4
1996-Sep-30 Mon 5.76 5.8 5.73 5.8 ### ### 0.4
1996-Sep-27 Fri ### 5.8 ### 5.8 ### ### 0.4
1996-Sep-26 Thu ### ### ### ### ### ### 0.0
1996-Sep-25 Wed ### 5.7 ### 5.7 81.7 81.7 0.4
1996-Sep-24 Tue ### ### ### ### 70.5 70.5 0.0
1996-Sep-23 Mon ### ### ### ### 0 0.0
1996-Sep-20 Fri ### ### ### ### ### ### 0.0
1996-Sep-19 Thu ### ### ### ### ### ### 0.0
1996-Sep-18 Wed ### ### ### ### ### ### 0.0
1996-Sep-17 Tue 5.5 5.5 5.5 5.5 0 0.4
1996-Sep-16 Mon 5.5 5.5 5.5 5.5 75.2 75.2 0.4
1996-Sep-13 Fri ### 5.5 ### 5.5 ### ### 0.4
1996-Sep-12 Thu ### ### ### ### ### ### 0.0
1996-Sep-11 Wed 5.4 5.4 5.4 5.4 0 0.4
1996-Sep-10 Tue 5.29 5.4 5.29 5.4 89.2 89.2 0.4
1996-Sep-09 Mon 5.2 5.25 5.2 5.25 ### ### 0.4
1996-Sep-06 Fri 5.25 5.25 5.25 5.25 72.6 72.6 0.4
1996-Sep-05 Thu 5.25 5.25 5.25 5.25 ### ### 0.4
1996-Sep-04 Wed 5.2 5.25 5.2 5.25 80.2 80.2 0.4
1996-Sep-03 Tue ### ### ### ### 78.0 78.0 0.0
1996-Sep-02 Mon ### ### ### ### ### ### 0.0
1996-Aug-30 Fri ### ### ### ### ### ### 0.0
1996-Aug-29 Thu ### ### ### ### 71.5 71.5 0.0
1996-Aug-28 Wed 5.4 5.4 5.4 5.4 ### ### 0.4
1996-Aug-27 Tue 5.4 5.4 5.4 5.4 76.0 76.0 0.4
1996-Aug-26 Mon 5.45 5.45 5.4 5.4 21.3 21.3 0.4
1996-Aug-23 Fri 5.45 5.45 5.45 5.45 70.1 70.1 ###
1996-Aug-22 Thu 5.45 5.45 5.45 5.45 ### ### ###
1996-Aug-21 Wed 5.45 5.5 5.4 5.45 62.5 62.5 ###
1996-Aug-20 Tue ### 5.5 ### 5.5 91.4 91.4 0.4
1996-Aug-19 Mon 5.2 ### 5.2 ### ### ### 0.0
1996-Aug-16 Fri 5.2 5.25 5.2 5.25 74.4 74.4 0.4
1996-Aug-15 Thu ### 5.25 ### 5.25 ### ### 0.4
1996-Aug-14 Wed ### ### ### ### 81.1 81.1 0.0
1996-Aug-13 Tue ### ### ### ### 68.5 68.5 0.0
1996-Aug-12 Mon ### ### ### ### 76.1 76.1 0.0
1996-Aug-09 Fri ### ### ### ### ### ### 0.0
1996-Aug-08 Thu ### ### ### ### 69.9 69.9 0.0
1996-Aug-07 Wed ### ### ### ### ### ### 0.0
1996-Aug-06 Tue ### ### 5 ### ### ### 0.0
1996-Aug-05 Mon ### ### ### ### ### ### 0.0
1996-Aug-02 Fri ### ### ### ### ### ### 0.0
1996-Aug-01 Thu 5 ### 5 ### 87.9 87.9 0.0
1996-Jul-31 Wed ### 5 ### 5 ### ### 0.4
1996-Jul-30 Tue 5 5 ### 5 77.2 77.2 0.4
1996-Jul-29 Mon 5 5 5 5 83.1 83.1 0.4
1996-Jul-26 Fri 5 5 5 5 70.3 70.3 0.4
1996-Jul-25 Thu 5 5 5 5 ### ### 0.4
1996-Jul-24 Wed 5 5 5 5 83.7 83.7 0.4
1996-Jul-23 Tue 5 5 ### 5 78.9 78.9 0.4
1996-Jul-22 Mon 5 5 5 5 ### ### 0.4
1996-Jul-19 Fri 5 5 5 5 64.4 64.4 0.4
1996-Jul-18 Thu ### ### ### ### 68.6 68.6 0.0
1996-Jul-17 Wed ### ### ### ### 85.1 85.1 0.0
1996-Jul-16 Tue ### ### ### ### ### ### 0.0
1996-Jul-15 Mon ### ### ### ### ### ### 0.0
1996-Jul-12 Fri 5.25 5.25 5.25 5.25 83.0 83.0 0.4
1996-Jul-11 Thu 5.4 5.4 ### ### ### ### 0.0
1996-Jul-10 Wed 5.323 5.45 5.323 5.41 ### ### ###
1996-Jul-09 Tue 5.29 ### 5.29 ### 78.7 78.7 0.0
1996-Jul-08 Mon ### ### 5.26 5.29 32.0 32.0 0.4
1996-Jul-05 Fri ### ### ### ### 74.2 74.2 0.0
1996-Jul-04 Thu ### 5.4 ### 5.4 97.1 97.1 0.4
1996-Jul-03 Wed 4.76 ### 4.76 ### 98.5 98.5 0.0
1996-Jul-02 Tue 4.7 4.7 4.7 4.7 0 0.3
1996-Jul-01 Mon 4.85 4.85 4.7 4.7 6.3 6.3 0.3

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-03 02:07:38 thru 2024-05-03 02:07:39 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000