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

Currently Fri 26-Jan-02 09:23:30 AM AEDT

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

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

(CSL) CSL LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for CSL    Limits Next Section


Company Details for (CSL) CSL LIMITED

Listing Code CSL
Listing Name CSL LIMITED
GICS Sector Pharmaceuticals
ISIN Name CSL LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CSL8


Maximum Price date available .. Wednesday 31st December 2025
Latest price with VOLUME for CSL .. Wednesday 31st December 2025

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX 342.75 25,354,079 ###


Font Format Legend

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


<< Previous 1 2


End of day Prices (full format),

4800 Days for (CSL) CSL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2006-Oct-13 Fri ### 56.45 55.58 56.22 387,921 ### 67.7 67.7 4.0
2006-Oct-12 Thu ### 56.25 55 55.21 550,520 30,622,675 19.3 19.3 ###
2006-Oct-11 Wed 56.4 ### 56 ### 791,147 ### ### ### 0.0
2006-Oct-10 Tue 55.5 ### ### 55.57 349,040 0 61.9 61.9 ###
2006-Oct-09 Mon 55 55.46 ### 55.46 392,120 10,873,487 ### ### ###
2006-Oct-06 Fri ### 55.53 ### 55.5 ### ### 4.0
2006-Oct-05 Thu 54.21 55.57 54.2 55.47 86.4 86.4 4.0
2006-Oct-04 Wed 53.5 ### 53.5 ### ### ### 0.0
2006-Oct-03 Tue 54.8 54.8 ### ### 20.1 20.1 0.0
2006-Oct-02 Mon 53.85 54.78 53.7 ### 134,085 7,272,770 ### ### 0.0
2006-Sep-29 Fri 53 54.4 52.46 ### 79.6 79.6 0.0
2006-Sep-28 Thu 54.5 ### ### ### ### ### 0.0
2006-Sep-27 Wed 52 ### 52 54.54 1,937,327 ### ### ### 3.9
2006-Sep-26 Tue 49.84 ### 49.83 ### 87.9 87.9 0.0
2006-Sep-25 Mon 48.54 ### 48.54 ### 86.2 86.2 0.0
2006-Sep-22 Fri 47.47 48.46 47.25 ### 85.4 85.4 0.0
2006-Sep-21 Thu 47.2 ### 47.2 ### 1,497,527 ### 81.6 81.6 0.0
2006-Sep-20 Wed 47.51 ### 46.7 ### 827,927 ### ### ### 0.0
2006-Sep-19 Tue 49 49 ### 48.41 520,555 ### ### ### 3.5
2006-Sep-18 Mon 49 49.54 48.7 49.43 240,447 11,810,756 ### ### ###
2006-Sep-15 Fri ### ### 48.81 ### 22.5 22.5 0.0
2006-Sep-14 Thu 48.55 ### 48.55 49.8 84.5 84.5 3.6
2006-Sep-13 Wed ### ### ### ### 430,183 0 ### ### 0.0
2006-Sep-12 Tue 48.52 48.85 48.2 48.75 84.5 84.5 3.5
2006-Sep-11 Mon ### ### 48.56 48.7 20.9 20.9 3.5
2006-Sep-08 Fri 50.5 50.5 49.5 49.87 ### ### 3.6
2006-Sep-07 Thu 51 ### 50.56 ### 23.4 23.4 0.0
2006-Sep-06 Wed ### ### 50.51 ### 27.6 27.6 0.0
2006-Sep-05 Tue 50.47 51.41 50.47 ### 792,822 40,386,352 80.7 80.7 0.0
2006-Sep-04 Mon ### ### ### 50.4 372,481 0 ### ### ###
2006-Sep-01 Fri 50.75 50.85 ### ### 536,279 ### 35.7 35.7 0.0
2006-Aug-31 Thu 49.83 ### 49.83 50.85 81.0 81.0 3.6
2006-Aug-30 Wed 48.85 49.4 48.57 ### ### ### 0.0
2006-Aug-29 Tue ### ### ### ### ### ### 0.0
2006-Aug-28 Mon 49.89 49.89 49.27 ### 503,582 ### ### ### 0.0
2006-Aug-25 Fri 48.7 ### 48.7 ### 83.5 83.5 0.0
2006-Aug-24 Thu 48.75 ### ### 48.5 783,388 0 ### ### 3.5
2006-Aug-23 Wed 48.5 49.89 ### 49.5 914,775 ### 83.5 83.5 3.5
2006-Aug-22 Tue ### 50.4 ### ### 353,345 ### ### ### 0.0
2006-Aug-21 Mon ### 50.43 ### ### ### ### 0.0
2006-Aug-18 Fri ### 49.79 ### ### ### ### 0.0
2006-Aug-17 Thu 46.5 48.58 46.5 48.57 1,285,342 61,105,158 ### ### ###
2006-Aug-16 Wed ### 47.43 45.8 46.2 1,023,171 ### ### ### ###
2006-Aug-15 Tue ### ### 46.85 ### 651,786 15,268,087 10.9 10.9 0.0
2006-Aug-14 Mon 48 ### ### 48.75 82.4 82.4 3.5
2006-Aug-11 Fri ### ### 47.28 ### ### ### 0.0
2006-Aug-10 Thu 49.2 ### ### ### 945,523 0 14.5 14.5 0.0
2006-Aug-09 Wed ### ### 49.73 49.73 ### ### 3.6
2006-Aug-08 Tue ### ### 49.7 51 446,422 11,093,586 ### ### 3.6
2006-Aug-07 Mon ### ### ### ### 358,088 0 25.6 25.6 0.0
2006-Aug-04 Fri 51.7 51.7 50.45 51.25 488,183 24,933,946 ### ### ###
2006-Aug-03 Thu ### 52.44 51.4 51.84 452,344 ### ### ### 3.7
2006-Aug-02 Wed 52.5 ### 51.75 51.75 ### ### ###
2006-Aug-01 Tue 52.8 ### 52.7 ### 241,447 6,362,128 74.0 74.0 0.0
2006-Jul-31 Mon 52.5 52.79 52.25 52.75 72.6 72.6 3.8
2006-Jul-28 Fri ### 51.88 51.49 51.72 570,022 29,461,587 72.6 72.6 3.7
2006-Jul-27 Thu 50.4 ### ### ### ### ### 0.0
2006-Jul-26 Wed 51.5 51.73 50.26 50.29 611,721 ### ### ### 3.6
2006-Jul-25 Tue 51.5 ### ### ### 562,240 0 ### ### 0.0
2006-Jul-24 Mon 50.75 ### 50.27 50.27 340,622 ### ### ### ###
2006-Jul-21 Fri ### ### ### ### ### ### 0.0
2006-Jul-20 Thu 51.5 51.79 ### 51 499,458 ### 26.5 26.5 3.6
2006-Jul-19 Wed ### ### 50.2 50.2 523,148 ### ### ### 3.6
2006-Jul-18 Tue ### 51.5 ### ### 692,172 17,823,429 ### ### 0.0
2006-Jul-17 Mon 50.5 50.5 49.28 50 33.0 33.0 ###
2006-Jul-14 Fri ### ### ### 50.78 20.3 20.3 3.6
2006-Jul-13 Thu 52.41 ### 51.8 ### 35.9 35.9 0.0
2006-Jul-12 Wed 53 53 ### 52.56 ### ### 3.8
2006-Jul-11 Tue 52.89 53 ### 52.21 410,240 ### ### ### ###
2006-Jul-10 Mon 53.25 53.5 52.8 ### 236,823 12,587,142 ### ### 0.0
2006-Jul-07 Fri ### ### ### ### 397,220 0 24.6 24.6 0.0
2006-Jul-06 Thu 53 ### ### 53.89 ### ### ###
2006-Jul-05 Wed 53.4 53.48 ### ### 286,472 ### 26.5 26.5 0.0
2006-Jul-04 Tue 53.2 53.48 52.7 53.2 462,840 24,572,175 67.8 67.8 3.8
2006-Jul-03 Mon 53 ### ### ### 745,578 0 66.2 66.2 0.0
2006-Jun-30 Fri 54.5 ### 53.45 53.75 1,230,055 ### 24.8 24.8 ###
2006-Jun-28 Wed 52 ### ### 51.5 ### ### 3.7
2006-Jun-27 Tue 52.4 53 51.85 52.27 518,957 27,206,320 ### ### ###
2006-Jun-26 Mon 51.5 ### ### ### 34.2 34.2 0.0
2006-Jun-23 Fri 52.4 52.4 51.56 51.56 22.5 22.5 3.7
2006-Jun-22 Thu ### 52.54 51.75 52.54 826,085 ### ### ### 3.8
2006-Jun-21 Wed 49.8 ### 48.51 ### 86.2 86.2 0.0
2006-Jun-20 Tue 50.51 51.2 ### ### 490,320 ### ### ### 0.0
2006-Jun-19 Mon 52.21 52.22 ### ### 237,058 6,189,584 ### ### 0.0
2006-Jun-16 Fri ### 52.48 ### 52.21 454,428 ### 61.6 61.6 ###
2006-Jun-15 Thu ### 51.7 50.26 ### 1,382,587 70,484,285 29.5 29.5 0.0
2006-Jun-14 Wed 49.2 50.25 ### 49.75 ### ### ###
2006-Jun-13 Tue 52 ### 50.51 50.54 ### ### ###
2006-Jun-09 Fri ### ### 50.5 52.25 ### ### 3.7
2006-Jun-08 Thu 53 54.24 ### 53 84.9 84.9 3.8
2006-Jun-07 Wed 53.85 54.44 ### ### ### ### 0.0
2006-Jun-06 Tue 53.8 ### ### 53.8 566,550 0 76.0 76.0 3.8
2006-Jun-05 Mon ### ### 52.52 ### ### ### 0.0
2006-Jun-02 Fri ### ### 51.53 ### ### ### 0.0
2006-Jun-01 Thu ### 52.4 ### 52.2 ### ### 3.7
2006-May-31 Wed 52.79 52.79 51.5 51.5 15.2 15.2 3.7
2006-May-30 Tue ### ### 52.25 ### 68.6 68.6 0.0
2006-May-29 Mon ### 53.7 ### ### ### ### 0.0
2006-May-26 Fri ### ### ### ### 2,863,281 0 84.0 84.0 0.0
2006-May-25 Thu 51.53 52.41 50.46 50.51 22.2 22.2 3.6
2006-May-24 Wed 53 53.8 51.51 ### 1,011,724 53,272,327 18.8 18.8 0.0
2006-May-23 Tue 54.75 54.75 52.27 52.55 789,976 ### 13.5 13.5 ###
2006-May-22 Mon 55.4 55.4 54.52 54.85 53.4 53.4 3.9
2006-May-19 Fri ### ### 53.48 ### 21.8 21.8 0.0
2006-May-18 Thu 55.29 55.29 53.53 ### 449,589 ### 25.1 25.1 0.0
2006-May-17 Wed 56.5 ### ### 55.7 18.6 18.6 4.0
2006-May-16 Tue 53.5 ### ### 55.89 95.2 95.2 4.0
2006-May-15 Mon ### ### ### ### 504,680 0 ### ### 0.0
2006-May-12 Fri 56.5 56.5 54.5 ### 17.8 17.8 0.0
2006-May-11 Thu ### ### 56.57 56.76 373,380 10,561,053 ### ### 4.1
2006-May-10 Wed ### ### 57.5 57.5 17.7 17.7 4.1
2006-May-09 Tue 58.7 ### 58.26 ### ### ### 0.0
2006-May-08 Mon 58.85 ### ### 58.5 ### ### 4.2
2006-May-05 Fri 58 ### 57.7 ### 567,042 ### 73.6 73.6 0.0
2006-May-04 Thu 57.75 58.77 57.21 ### 774,150 44,892,958 44.1 44.1 0.0
2006-May-03 Wed 58.4 58.4 ### 57.55 22.0 22.0 ###
2006-May-02 Tue 59.2 ### 57.71 58 ### ### 4.1
2006-May-01 Mon 58.25 ### 58.25 59 688,941 ### 78.1 78.1 4.2
2006-Apr-28 Fri 56.5 57.84 ### 57.7 85.1 85.1 ###
2006-Apr-27 Thu 55.4 56.24 ### ### 82.3 82.3 0.0
2006-Apr-26 Wed 54.25 55.55 54.25 55.42 81.4 81.4 4.0
2006-Apr-24 Mon 54.5 54.78 ### 53.5 19.1 19.1 ###
2006-Apr-21 Fri ### ### 54.26 54.29 1,519,826 41,232,879 ### ### 3.9
2006-Apr-20 Thu 53.21 54 ### 53.8 527,847 ### 76.3 76.3 3.8
2006-Apr-19 Wed 52.47 53 ### ### ### ### 0.0
2006-Apr-18 Tue 51.7 51.7 50.8 ### 27.1 27.1 0.0
2006-Apr-13 Thu ### ### ### ### ### ### 0.0
2006-Apr-11 Tue 55.5 55.5 53.86 ### 302,054 ### 16.1 16.1 0.0
2006-Apr-10 Mon ### 55.45 ### ### ### ### 0.0
2006-Apr-07 Fri ### 53.75 53.22 ### 389,156 ### 67.8 67.8 0.0
2006-Apr-06 Thu 54.27 54.27 53.41 53.41 644,640 ### ### ### ###
2006-Apr-05 Wed 54.85 ### ### ### 28.3 28.3 0.0
2006-Apr-04 Tue ### ### ### ### ### ### 0.0
2006-Apr-03 Mon 54.71 55.79 54.71 55.48 547,447 30,246,446 78.6 78.6 4.0
2006-Mar-31 Fri 55.5 55.75 ### 54.7 19.4 19.4 3.9
2006-Mar-30 Thu 55.4 56 55.4 55.89 ### ### 4.0
2006-Mar-29 Wed 55.5 ### 55.26 55.46 673,950 ### 30.8 30.8 ###
2006-Mar-28 Tue 55.56 ### 55.52 ### 619,656 17,201,650 63.4 63.4 0.0
2006-Mar-27 Mon ### ### 55.24 55.56 22.8 22.8 4.0
2006-Mar-24 Fri ### ### ### 56 ### ### 4.0
2006-Mar-23 Thu ### ### 55.4 ### 695,682 ### ### ### 0.0
2006-Mar-22 Wed 54.72 ### 54.72 ### 548,479 15,006,385 ### ### 0.0
2006-Mar-21 Tue 53.82 55 53.82 54.72 342,384 ### 83.0 83.0 3.9
2006-Mar-20 Mon ### ### 53.84 ### 470,440 12,664,244 34.2 34.2 0.0
2006-Mar-17 Fri 53.55 ### 53.55 ### ### ### 0.0
2006-Mar-16 Thu ### ### ### ### 1,256,585 0 29.5 29.5 0.0
2006-Mar-15 Wed 53.83 54.25 53.55 ### 715,326 38,556,071 34.2 34.2 0.0
2006-Mar-14 Tue ### 54.4 53.78 ### 818,542 ### 32.2 32.2 0.0
2006-Mar-13 Mon 54.79 54.79 ### 54.7 281,570 ### 29.9 29.9 3.9
2006-Mar-10 Fri 54.25 54.8 53.7 53.7 ### ### 3.8
2006-Mar-09 Thu 54.7 54.73 53.55 54.48 27.1 27.1 ###
2006-Mar-08 Wed 52.75 ### 52.75 54.8 609,157 ### 92.1 92.1 3.9
2006-Mar-07 Tue ### 53.25 ### 53.25 86.6 86.6 ###
2006-Mar-06 Mon 52.8 53 52 52.48 704,687 ### ### ### 3.7
2006-Mar-03 Fri ### ### ### ### 80.7 80.7 0.0
2006-Mar-02 Thu 51.5 ### ### ### ### ### 0.0
2006-Mar-01 Wed 52.5 ### 51.52 ### 677,225 ### 32.5 32.5 0.0
2006-Feb-28 Tue ### 53.44 ### 52.7 ### ### 3.8
2006-Feb-27 Mon 51 ### ### 51.2 68.0 68.0 3.7
2006-Feb-24 Fri ### ### ### ### 2,802,680 0 17.1 17.1 0.0
2006-Feb-23 Thu ### ### 50.55 52.7 1,096,642 27,717,626 ### ### 3.8
2006-Feb-22 Wed ### ### 49.83 51.5 74.7 74.7 3.7
2006-Feb-21 Tue ### 48.5 ### 47.8 748,825 ### 27.4 27.4 3.4
2006-Feb-20 Mon ### ### ### ### 19.1 19.1 0.0
2006-Feb-17 Fri ### ### ### ### 1,174,584 0 84.3 84.3 0.0
2006-Feb-16 Thu 47.5 47.71 ### ### 388,640 ### ### ### 0.0
2006-Feb-15 Wed 47.8 ### 47.53 ### ### ### 0.0
2006-Feb-14 Tue ### ### ### 47.85 90.0 90.0 3.4
2006-Feb-13 Mon 48.2 ### 46.2 47 ### ### 3.4
2006-Feb-10 Fri 48 48.42 48 48.22 ### ### 3.4
2006-Feb-09 Thu 46.75 47.85 46.75 ### 1,487,453 70,356,526 ### ### 0.0
2006-Feb-08 Wed 46.23 46.8 45.82 46.2 ### ### ###
2006-Feb-07 Tue 46.24 46.4 45.82 46.23 34.1 34.1 3.3
2006-Feb-06 Mon ### 46.24 ### 46.24 90.5 90.5 3.3
2006-Feb-03 Fri ### ### 43.5 44 975,325 ### ### ### 3.1
2006-Feb-02 Thu ### 44.75 ### 44.4 793,126 ### ### ### ###
2006-Feb-01 Wed 43.5 ### ### ### 79.3 79.3 0.0
2006-Jan-31 Tue ### ### 43.25 43.5 21.2 21.2 3.1
2006-Jan-30 Mon 44.75 44.77 ### ### 412,385 ### 24.1 24.1 0.0
2006-Jan-27 Fri ### ### 43.85 ### 996,255 ### ### ### 0.0
2006-Jan-25 Wed ### 43.7 ### 43.7 79.8 79.8 ###
2006-Jan-24 Tue 42.51 ### ### ### ### ### 0.0
2006-Jan-23 Mon ### ### 41.78 42.5 568,789 ### 73.2 73.2 3.0
2006-Jan-20 Fri 42.75 43.24 42.5 ### 675,373 28,953,240 31.9 31.9 0.0
2006-Jan-19 Thu 42.51 43.2 42.27 42.8 738,823 ### 67.8 67.8 3.1
2006-Jan-18 Wed 43.7 43.82 ### 42.4 ### ### 3.0
2006-Jan-17 Tue 45 45 ### ### 599,541 13,489,672 14.1 14.1 0.0
2006-Jan-16 Mon 45 ### 44.49 44.7 ### ### 3.2
2006-Jan-13 Fri 44.76 ### 44.5 ### 68.8 68.8 0.0
2006-Jan-12 Thu 43.5 ### 43.5 ### 819,653 17,827,452 91.8 91.8 0.0
2006-Jan-11 Wed ### 43.48 42.5 ### 73.6 73.6 0.0
2006-Jan-10 Tue ### 43.44 42.8 43 ### ### ###
2006-Jan-09 Mon 43.5 ### ### 43.45 ### ### ###
2006-Jan-06 Fri 43.48 43.52 ### 43.25 324,474 7,060,554 ### ### ###
2006-Jan-05 Thu ### ### 43.26 ### 585,871 12,672,389 36.3 36.3 0.0
2006-Jan-04 Wed 43.27 43.47 ### ### 28.8 28.8 0.0
2006-Jan-03 Tue ### 43 42.2 ### ### ### 0.0
2005-Dec-30 Fri 42.5 42.58 ### 42.5 337,124 ### ### ### 3.0
2005-Dec-29 Thu 42.58 ### ### 42.58 318,259 0 ### ### ###
2005-Dec-28 Wed ### ### ### 42.58 236,554 0 ### ### ###
2005-Dec-27 Tue 41.81 ### ### 42 ### ### 3.0
2005-Dec-23 Fri 41.81 ### ### 42 ### ### 3.0
2005-Dec-22 Thu 41.46 ### ### 42 ### ### 3.0
2005-Dec-21 Wed 41 41.4 41 41.27 499,950 20,597,940 73.3 73.3 2.9
2005-Dec-20 Tue 41.28 ### 40.71 ### ### ### 0.0
2005-Dec-19 Mon ### 41.29 ### ### 541,548 11,180,258 77.0 77.0 0.0
2005-Dec-16 Fri ### ### 40.48 40.8 646,256 13,080,221 30.6 30.6 2.9
2005-Dec-15 Thu ### 40.8 ### 40.2 ### ### ###
2005-Dec-14 Wed ### 40.45 ### ### 437,827 8,855,051 ### ### 0.0
2005-Dec-13 Tue ### ### ### ### 39.0 39.0 0.0
2005-Dec-12 Mon ### 40.41 ### 40.23 375,025 7,577,380 ### ### ###
2005-Dec-09 Fri 40.22 40.56 39.88 ### 28.5 28.5 0.0
2005-Dec-08 Thu ### ### ### ### ### ### 0.0
2005-Dec-07 Wed ### 41.49 ### ### 948,088 19,668,085 ### ### 0.0
2005-Dec-06 Tue ### 41.4 ### 40.85 718,721 14,877,524 ### ### 2.9
2005-Dec-05 Mon 40.25 40.57 39.87 ### 274,721 11,049,278 34.7 34.7 0.0
2005-Dec-02 Fri 40 40.57 40 40.52 80.8 80.8 2.9
2005-Dec-01 Thu ### ### ### 40 612,321 0 ### ### 2.9
2005-Nov-30 Wed 40.8 40.8 ### ### 1,199,356 ### 12.0 12.0 0.0
2005-Nov-29 Tue 40.72 ### ### 40.48 425,457 0 ### ### ###
2005-Nov-28 Mon ### ### 40.58 40.7 413,472 8,389,346 25.0 25.0 2.9
2005-Nov-25 Fri ### 41.49 40.48 40.52 1,492,124 ### ### ### 2.9
2005-Nov-24 Thu 40.81 41.88 40.81 41 1,155,846 47,788,452 69.4 69.4 2.9
2005-Nov-23 Wed 40.55 ### 40.44 40.84 77.5 77.5 2.9
2005-Nov-22 Tue 41 ### ### ### ### ### 0.0
2005-Nov-21 Mon 40.27 ### 40.27 ### ### ### 0.0
2005-Nov-18 Fri ### ### ### ### 744,387 0 ### ### 0.0
2005-Nov-17 Thu 39.25 39.7 39.2 39.25 415,448 16,389,423 ### ### ###
2005-Nov-16 Wed ### 39.45 ### 39.21 481,583 9,499,224 31.5 31.5 ###
2005-Nov-15 Tue 39.4 ### ### 39.4 ### ### 2.8
2005-Nov-14 Mon ### ### ### 39.5 32.6 32.6 ###
2005-Nov-11 Fri 39.76 39.76 ### 39.42 ### ### 2.8
2005-Nov-10 Thu ### 39.81 39.42 39.5 30.7 30.7 ###
2005-Nov-09 Wed 39.5 39.59 ### 39.42 36.1 36.1 2.8
2005-Nov-08 Tue 39.5 39.75 ### 39.5 68.7 68.7 ###
2005-Nov-07 Mon ### 39.7 38.78 39.45 ### ### 2.8
2005-Nov-04 Fri ### 39.54 ### 39.5 ### ### ###
2005-Nov-03 Thu 39.2 39.47 ### ### 596,229 11,766,579 ### ### 0.0
2005-Nov-02 Wed ### 39.21 ### ### ### ### 0.0
2005-Nov-01 Tue 37.85 ### 37.55 ### 769,250 ### ### ### 0.0
2005-Oct-31 Mon 37.2 37.55 36.89 37.5 543,759 ### ### ### 2.7
2005-Oct-28 Fri ### ### ### 36.7 584,389 0 ### ### ###
2005-Oct-27 Thu 37.48 ### ### ### 480,174 0 26.8 26.8 0.0
2005-Oct-26 Wed 37.21 37.76 37.21 37.5 71.2 71.2 2.7
2005-Oct-25 Tue ### 38.21 ### ### 23.8 23.8 0.0
2005-Oct-24 Mon 37.44 37.75 ### 37.43 34.1 34.1 ###
2005-Oct-21 Fri ### 37.79 36.88 37.45 859,973 ### ### ### 2.7
2005-Oct-20 Thu 38.78 ### 37.4 ### 16.6 16.6 0.0
2005-Oct-19 Wed 38.4 38.7 ### ### ### ### 0.0
2005-Oct-18 Tue 39.49 39.55 ### ### 1,141,046 22,564,184 10.5 10.5 0.0
2005-Oct-17 Mon ### ### 37.75 ### 629,188 11,875,923 84.8 84.8 0.0
2005-Oct-14 Fri ### 37.7 ### ### 681,071 12,838,188 ### ### 0.0
2005-Oct-13 Thu 37.55 ### ### ### 1,688,352 0 ### ### 0.0
2005-Oct-12 Wed 38.75 39.24 ### 37.44 1,593,479 31,264,057 8.3 8.3 2.7
2005-Oct-11 Tue 39.75 40.4 39.24 39.4 1,165,954 46,428,288 ### ### 2.8
2005-Oct-10 Mon 39.5 ### ### 39.46 2,013,527 0 ### ### 2.8
2005-Oct-07 Fri ### 38.8 37.4 37.46 14.2 14.2 2.7
2005-Oct-06 Thu ### ### 36.5 36.5 1,179,577 21,527,280 38.1 38.1 2.6
2005-Oct-05 Wed 39.25 ### 37.21 37.45 10.3 10.3 2.7
2005-Oct-04 Tue 38.76 39.21 38.76 39.21 928,186 ### 83.0 83.0 ###
2005-Oct-03 Mon 38.7 ### 38.46 38.59 486,483 ### 29.8 29.8 ###
2005-Sep-30 Fri ### 39.21 ### 38.4 959,527 18,811,526 ### ### 2.7
2005-Sep-29 Thu ### 39.42 38.55 ### 77.1 77.1 0.0
2005-Sep-28 Wed ### ### 38.29 38.75 22.0 22.0 2.8
2005-Sep-27 Tue ### ### ### 39.4 929,921 0 22.9 22.9 2.8
2005-Sep-26 Mon 39.5 39.77 39.22 39.75 1,284,676 50,738,278 72.1 72.1 ###
2005-Sep-23 Fri ### ### 37.89 ### 847,285 ### ### ### 0.0
2005-Sep-22 Thu 36.84 37.77 36.47 ### 866,456 32,162,846 84.0 84.0 0.0
2005-Sep-21 Wed 36.59 36.86 36.51 36.83 562,552 20,637,220 ### ### ###
2005-Sep-20 Tue ### 36.58 35.45 ### 790,028 28,452,858 ### ### 0.0
2005-Sep-19 Mon ### 36.5 35.7 35.7 1,852,589 ### ### ### 2.6
2005-Sep-16 Fri ### 36.45 35.86 ### ### ### 0.0
2005-Sep-15 Thu ### ### 35.45 ### 65.8 65.8 0.0
2005-Sep-14 Wed 35.55 ### ### ### ### ### 0.0
2005-Sep-13 Tue ### 35.54 34.8 35.54 448,345 ### ### ### 2.5
2005-Sep-12 Mon 34.8 ### 34.73 34.82 ### ### 2.5
2005-Sep-09 Fri ### ### 34.5 34.75 589,571 ### 25.0 25.0 2.5
2005-Sep-08 Thu 34.7 34.78 ### 34.51 620,585 10,791,973 ### ### ###
2005-Sep-07 Wed 34.75 34.89 34.55 34.75 ### ### 2.5
2005-Sep-06 Tue 34.5 34.72 34.47 34.54 521,320 ### ### ### 2.5
2005-Sep-05 Mon ### ### 34.41 ### 36.4 36.4 0.0
2005-Sep-02 Fri ### ### 34.51 ### ### ### 0.0
2005-Sep-01 Thu 34.5 34.89 34.25 34.75 686,457 ### 70.9 70.9 2.5
2005-Aug-31 Wed 34.5 34.57 34.2 34.27 852,659 29,318,679 26.1 26.1 2.4
2005-Aug-30 Tue 34.89 34.89 ### 34.52 467,979 ### 23.1 23.1 2.5
2005-Aug-29 Mon ### 35.45 ### 34.79 858,074 ### 30.2 30.2 2.5
2005-Aug-26 Fri 35.25 ### ### ### 1,880,242 0 ### ### 0.0
2005-Aug-25 Thu ### 35.5 ### 35.24 ### ### 2.5
2005-Aug-24 Wed ### ### ### ### 4.2 4.2 0.0
2005-Aug-23 Tue 35.84 36.45 35.83 36.21 79.5 79.5 ###
2005-Aug-22 Mon ### 35.82 ### 35.82 ### ### 2.6
2005-Aug-19 Fri ### ### ### 34.79 433,651 0 69.0 69.0 2.5
2005-Aug-18 Thu ### ### ### 34.89 ### ### 2.5
2005-Aug-17 Wed 35.4 35.59 35.25 35.55 346,781 12,282,983 ### ### ###
2005-Aug-16 Tue 35.24 35.51 ### 35.51 451,927 ### 73.2 73.2 ###
2005-Aug-15 Mon ### ### 34.82 ### 214,585 3,735,924 ### ### 0.0
2005-Aug-12 Fri ### ### 34.87 ### 33.1 33.1 0.0
2005-Aug-11 Thu 34.75 ### 34.7 ### 70.5 70.5 0.0
2005-Aug-10 Wed 34.55 34.75 34.51 ### 70.0 70.0 0.0
2005-Aug-09 Tue 34.71 34.71 34.42 34.51 27.7 27.7 ###
2005-Aug-08 Mon 34.72 34.72 ### 34.5 141,848 2,462,481 ### ### 2.5
2005-Aug-05 Fri 34.89 ### 34.52 34.53 19.2 19.2 ###
2005-Aug-04 Thu 34.89 34.89 34.51 34.81 35.3 35.3 ###
2005-Aug-03 Wed 34.56 34.7 34.53 ### 715,173 ### 72.4 72.4 0.0
2005-Aug-02 Tue 34.5 ### 34.25 34.52 66.8 66.8 2.5
2005-Aug-01 Mon 34.52 34.7 34.52 ### ### ### 0.0
2005-Jul-29 Fri ### ### 34.8 34.88 1,481,385 ### ### ### ###
2005-Jul-28 Thu ### ### ### ### 32.5 32.5 0.0
2005-Jul-27 Wed 35.75 35.78 35.45 35.55 ### ### ###
2005-Jul-26 Tue 35.55 35.77 ### 35.71 236,447 4,228,854 ### ### ###
2005-Jul-25 Mon ### 35.7 35.51 35.58 865,477 ### ### ### ###
2005-Jul-22 Fri 35.58 ### 35.25 ### 501,920 8,846,340 ### ### 0.0
2005-Jul-21 Thu ### 35.74 ### ### 1,154,458 ### ### ### 0.0
2005-Jul-20 Wed 35.23 35.44 35.21 35.21 29.7 29.7 ###
2005-Jul-19 Tue ### 35.44 ### 35.25 892,228 15,810,280 ### ### 2.5
2005-Jul-18 Mon 34.85 35.4 34.85 ### ### ### 0.0
2005-Jul-15 Fri 34.8 ### 34.7 ### 634,756 ### ### ### 0.0
2005-Jul-14 Thu ### ### 34.72 34.75 468,285 8,129,427 ### ### 2.5
2005-Jul-13 Wed 35.2 35.2 ### ### 34.3 34.3 0.0
2005-Jul-12 Tue 34.8 ### 34.75 ### ### ### 0.0
2005-Jul-11 Mon ### 34.42 ### 34.4 520,850 8,963,828 ### ### 2.5
2005-Jul-08 Fri 33.53 ### 33.53 ### 81.9 81.9 0.0
2005-Jul-07 Thu ### ### ### 33.76 30.5 30.5 ###
2005-Jul-06 Wed ### ### ### ### ### ### 0.0
2005-Jul-05 Tue ### ### ### ### 815,827 0 ### ### 0.0
2005-Jul-04 Mon 33.8 ### 33.8 ### 857,853 ### 78.4 78.4 0.0
2005-Jul-01 Fri ### 33.85 33.51 33.75 64.3 64.3 ###
2005-Jun-30 Thu ### ### ### 33.72 59.4 59.4 2.4
2005-Jun-29 Wed ### 35.25 33.85 33.86 979,684 33,848,082 12.5 12.5 2.4
2005-Jun-28 Tue ### 34.59 ### 34.59 1,084,528 ### 91.7 91.7 ###
2005-Jun-27 Mon ### ### ### ### 678,342 0 78.3 78.3 0.0
2005-Jun-24 Fri 32.5 ### 32.25 32.57 ### ### ###
2005-Jun-23 Thu ### ### ### 32.77 567,851 0 34.7 34.7 ###
2005-Jun-22 Wed ### 33.21 32.74 32.85 28.9 28.9 ###
2005-Jun-21 Tue ### ### ### ### 75.5 75.5 0.0
2005-Jun-20 Mon 32.7 ### ### 32.73 ### ### 2.3
2005-Jun-17 Fri ### 32.51 ### 32.2 ### ### ###
2005-Jun-16 Thu 32.44 32.5 31.76 31.84 ### ### 2.3
2005-Jun-15 Wed 32.5 ### ### 32.45 29.8 29.8 2.3
2005-Jun-14 Tue 31.83 32.49 ### ### 1,173,658 19,066,074 ### ### 0.0
2005-Jun-10 Fri 31.75 31.87 31.58 31.83 1,322,574 ### 69.0 69.0 ###
2005-Jun-09 Thu 30.45 ### ### 31.2 88.2 88.2 2.2
2005-Jun-08 Wed 29.7 ### ### 30.28 ### ### 2.2
2005-Jun-07 Tue 28.85 ### 28.8 29.5 ### ### 2.1
2005-Jun-06 Mon 28.84 ### 28.55 ### 818,043 ### ### ### 0.0
2005-Jun-03 Fri ### ### 28.87 ### 784,527 11,324,647 ### ### 0.0
2005-Jun-02 Thu 29.2 29.45 28.83 ### 896,123 26,113,024 27.2 27.2 0.0
2005-Jun-01 Wed ### 29.2 28.73 29 1,664,855 48,222,525 ### ### ###
2005-May-31 Tue ### ### ### ### 665,222 0 14.1 14.1 0.0
2005-May-30 Mon ### ### 29.27 ### 400,159 5,856,326 23.5 23.5 0.0
2005-May-27 Fri 30.48 ### 29.73 29.73 1,921,042 28,556,289 ### ### ###
2005-May-26 Thu ### ### 29.52 ### 927,044 ### ### ### 0.0
2005-May-25 Wed ### 30.55 ### ### 752,049 11,487,548 ### ### 0.0
2005-May-24 Tue 29.24 ### ### ### 84.7 84.7 0.0
2005-May-23 Mon 29.25 29.4 ### 29.29 965,927 14,199,126 67.7 67.7 2.1
2005-May-20 Fri 28.81 ### 28.72 29 1,154,652 ### ### ### ###
2005-May-19 Thu ### ### 28.8 ### 26.7 26.7 0.0
2005-May-18 Wed 27.8 28.89 27.52 ### ### ### 0.0
2005-May-17 Tue 28.83 28.83 27.25 ### 15.1 15.1 0.0
2005-May-16 Mon 30.24 30.24 28.52 28.57 ### ### ###
2005-May-13 Fri 31.48 31.48 30.86 ### 17.3 17.3 0.0
2005-May-12 Thu ### ### ### 31.75 ### ### 2.3
2005-May-11 Wed ### ### ### 31.89 74.0 74.0 2.3
2005-May-10 Tue ### ### ### 31.25 27.7 27.7 2.2
2005-May-09 Mon ### 31.7 ### ### 78.7 78.7 0.0
2005-May-06 Fri ### 31.56 ### 31.4 397,872 6,278,420 ### ### 2.2
2005-May-05 Thu 30.56 31.2 30.4 ### ### ### 0.0
2005-May-04 Wed ### ### ### ### 26.0 26.0 0.0
2005-May-03 Tue 31.5 ### 31.26 31.45 ### ### ###
2005-May-02 Mon 31.58 31.7 ### 31.24 406,945 6,450,078 ### ### ###
2005-Apr-29 Fri ### ### ### ### 78.8 78.8 0.0
2005-Apr-28 Thu ### 31.45 ### ### 82.1 82.1 0.0
2005-Apr-27 Wed 31.7 31.7 ### ### 814,453 12,909,080 23.5 23.5 0.0
2005-Apr-26 Tue 32.2 32.49 ### 31.7 30.2 30.2 2.3
2005-Apr-22 Fri ### ### 31.85 31.89 ### ### 2.3
2005-Apr-21 Thu 31.85 ### 31.7 31.79 34.7 34.7 ###
2005-Apr-20 Wed 32.8 32.86 ### ### 1,781,554 ### 21.3 21.3 0.0
2005-Apr-19 Tue 31.23 ### 31.23 ### 74.3 74.3 0.0
2005-Apr-18 Mon ### ### ### ### 2,393,322 0 ### ### 0.0
2005-Apr-15 Fri 33.59 33.59 31.78 ### 2,024,572 ### 10.2 10.2 0.0
2005-Apr-14 Thu ### ### ### ### 290,720 0 ### ### 0.0
2005-Apr-13 Wed ### ### 34.8 ### 432,447 7,524,577 ### ### 0.0
2005-Apr-12 Tue ### ### 34.72 34.86 31.7 31.7 2.5
2005-Apr-11 Mon 35.21 35.21 34.88 ### 335,923 11,772,421 ### ### 0.0
2005-Apr-08 Fri ### 35.25 34.82 35.2 296,647 10,393,027 ### ### 2.5
2005-Apr-07 Thu ### ### ### ### 371,129 0 ### ### 0.0
2005-Apr-06 Wed 35.49 35.7 ### ### 483,388 8,628,475 ### ### 0.0
2005-Apr-05 Tue 34.5 35.49 34.5 35.48 89.8 89.8 2.5
2005-Apr-04 Mon ### 34.48 ### ### 458,489 7,904,350 77.1 77.1 0.0
2005-Apr-01 Fri 34.25 34.76 ### 34.47 ### ### 2.5
2005-Mar-31 Thu ### 34.4 ### ### 1,544,083 26,558,227 26.9 26.9 0.0
2005-Mar-30 Wed ### 34.71 ### ### ### ### 0.0
2005-Mar-29 Tue ### ### ### ### 671,288 0 ### ### 0.0
2005-Mar-24 Thu ### 35.85 ### ### ### ### 0.0
2005-Mar-23 Wed ### ### 34.7 ### 80.4 80.4 0.0
2005-Mar-22 Tue 35.26 ### ### ### 35.9 35.9 0.0
2005-Mar-21 Mon 34.5 35.29 34.5 35.25 86.6 86.6 2.5
2005-Mar-18 Fri ### 34.59 ### 34.45 75.3 75.3 ###
2005-Mar-17 Thu ### ### 33.82 ### 867,653 ### ### ### 0.0
2005-Mar-16 Wed 33.7 34.5 ### 34.4 ### ### 2.5
2005-Mar-15 Tue 33.57 33.88 33.52 33.72 74.6 74.6 2.4
2005-Mar-14 Mon ### 33.74 33.56 33.7 352,874 ### 70.3 70.3 2.4
2005-Mar-11 Fri 33.7 33.7 33.45 ### ### ### 0.0
2005-Mar-10 Thu 33.79 33.79 ### 33.49 356,449 ### ### ### 2.4
2005-Mar-09 Wed 33.55 ### 33.2 33.8 76.0 76.0 2.4
2005-Mar-08 Tue ### ### ### 33.5 835,443 0 ### ### 2.4
2005-Mar-07 Mon ### ### 33.78 33.84 726,178 12,265,146 ### ### 2.4
2005-Mar-04 Fri ### ### 34.2 34.28 ### ### 2.4
2005-Mar-03 Thu ### 34.5 33.88 ### 3,524,026 120,486,448 ### ### 0.0
2005-Mar-02 Wed 33.45 ### ### ### 2,157,228 0 88.4 88.4 0.0
2005-Mar-01 Tue ### ### ### ### 90.9 90.9 0.0
2005-Feb-28 Mon ### ### 31.85 ### 506,383 8,064,149 29.9 29.9 0.0
2005-Feb-25 Fri ### 32.21 ### ### 3,018,540 48,613,586 ### ### 0.0
2005-Feb-24 Thu ### ### ### ### ### ### 0.0
2005-Feb-23 Wed ### ### ### ### ### ### 0.0
2005-Feb-22 Tue ### ### ### 30.79 306,573 0 35.6 35.6 ###
2005-Feb-21 Mon ### ### ### 30.74 ### ### 2.2
2005-Feb-18 Fri ### ### ### 30.79 637,925 0 31.3 31.3 ###
2005-Feb-17 Thu ### 31.2 30.5 ### 717,345 ### ### ### 0.0
2005-Feb-16 Wed 30.8 ### ### 30.7 406,955 0 ### ### 2.2
2005-Feb-15 Tue ### 30.71 ### ### 82.5 82.5 0.0
2005-Feb-14 Mon 31.4 31.4 30.42 30.5 660,782 20,424,771 ### ### 2.2
2005-Feb-11 Fri 31.4 31.79 ### ### 503,384 8,001,288 22.5 22.5 0.0
2005-Feb-10 Thu ### ### ### ### 408,155 0 ### ### 0.0
2005-Feb-09 Wed 32.82 32.82 ### ### 380,684 6,247,024 ### ### 0.0
2005-Feb-08 Tue 32.81 32.87 32.5 32.75 506,058 ### 37.8 37.8 ###
2005-Feb-07 Mon ### ### 32.26 ### 80.8 80.8 0.0
2005-Feb-04 Fri 32.49 ### 32.2 32.55 72.2 72.2 2.3
2005-Feb-03 Thu ### 32.4 31.89 ### 73.7 73.7 0.0
2005-Feb-02 Wed 31.56 31.59 31.4 31.54 790,686 24,902,655 ### ### 2.3
2005-Feb-01 Tue ### 31.55 ### 31.5 493,049 7,777,847 82.3 82.3 2.3
2005-Jan-31 Mon 31.21 31.5 ### ### 393,885 6,203,688 ### ### 0.0
2005-Jan-28 Fri ### ### ### ### 282,620 0 ### ### 0.0
2005-Jan-27 Thu ### 31.83 ### 31.7 83.6 83.6 2.3
2005-Jan-25 Tue ### ### ### ### 607,723 0 14.7 14.7 0.0
2005-Jan-24 Mon ### 31.52 30.72 ### 537,970 16,741,626 ### ### 0.0
2005-Jan-21 Fri 31.53 31.56 ### ### 317,143 ### 18.5 18.5 0.0
2005-Jan-20 Thu ### 32.45 ### 31.85 521,549 ### ### ### 2.3
2005-Jan-19 Wed 32.2 ### ### ### 38.7 38.7 0.0
2005-Jan-18 Tue 31.5 31.88 31.5 31.59 521,023 ### 75.2 75.2 ###
2005-Jan-17 Mon 31.4 31.55 31.25 31.4 631,053 ### ### ### 2.2
2005-Jan-14 Fri 31.2 31.43 31.2 ### 1,219,341 ### ### ### 0.0
2005-Jan-13 Thu ### ### ### 31.43 28.5 28.5 2.2
2005-Jan-12 Wed ### ### ### ### 1,160,128 0 84.2 84.2 0.0
2005-Jan-11 Tue ### ### ### ### ### ### 0.0
2005-Jan-10 Mon ### ### 30.21 ### ### ### 0.0
2005-Jan-07 Fri 30.7 31.88 30.7 ### 1,137,777 35,601,042 89.6 89.6 0.0
2005-Jan-06 Thu 29.5 30.4 29.42 30.4 514,124 15,377,448 90.2 90.2 ###
2005-Jan-05 Wed 29.29 29.5 ### 29.5 78.4 78.4 2.1
2005-Jan-04 Tue ### 29.4 ### 29.29 173,529 2,550,876 ### ### 2.1
2004-Dec-31 Fri 29.2 29.27 ### 29.25 75,973 ### 68.1 68.1 ###
2004-Dec-30 Thu ### 29.2 ### ### 21.4 21.4 0.0
2004-Dec-29 Wed 29.42 29.43 ### ### 18.4 18.4 0.0
2004-Dec-24 Fri ### 29.48 ### 29.4 309,877 4,567,586 71.0 71.0 ###
2004-Dec-23 Thu ### 29.46 28.86 29.23 29.8 29.8 2.1
2004-Dec-22 Wed 29.49 29.49 29.25 ### ### ### 0.0
2004-Dec-21 Tue ### 29.5 ### 29.29 33.9 33.9 2.1
2004-Dec-20 Mon 29.46 29.5 ### 29.2 385,653 5,688,381 27.5 27.5 2.1
2004-Dec-17 Fri ### 29.85 ### 29.5 1,170,557 ### ### ### 2.1
2004-Dec-16 Thu 28.55 ### 28.2 ### 84.3 84.3 0.0
2004-Dec-15 Wed 28.43 28.5 28 ### 22.6 22.6 0.0
2004-Dec-14 Tue ### ### ### ### 718,387 0 29.4 29.4 0.0
2004-Dec-13 Mon 28.44 28.54 ### 28.25 439,276 ### 34.4 34.4 2.0
2004-Dec-10 Fri 28 ### ### ### 1,254,088 0 ### ### 0.0
2004-Dec-09 Thu 27.56 ### 27.56 27.85 ### ### ###
2004-Dec-08 Wed 27.25 27.5 ### 27.5 ### ### 2.0
2004-Dec-07 Tue ### 27.79 ### 27.2 29.0 29.0 1.9
2004-Dec-06 Mon ### ### ### 27.54 973,178 0 ### ### 2.0
2004-Dec-03 Fri 26.21 ### 26.21 ### 671,421 8,798,972 92.4 92.4 0.0
2004-Dec-02 Thu ### 26.49 ### 26.2 ### ### ###
2004-Dec-01 Wed 26.59 26.59 26.26 26.27 30.2 30.2 ###
2004-Nov-30 Tue 26.71 26.79 26.58 ### 715,970 19,105,659 ### ### 0.0
2004-Nov-29 Mon 27 27.28 ### 26.8 30.5 30.5 1.9
2004-Nov-26 Fri 26.5 26.88 26.41 26.83 77.9 77.9 ###
2004-Nov-25 Thu 25.85 26.23 25.85 26.2 1,358,273 35,369,428 ### ### ###
2004-Nov-24 Wed ### 26.25 ### ### 1,107,846 14,540,478 ### ### 0.0
2004-Nov-23 Tue ### ### ### 26 ### ### 1.9
2004-Nov-22 Mon 26.5 26.5 ### ### 1,395,626 18,492,044 10.6 10.6 0.0
2004-Nov-19 Fri ### ### 26.52 ### ### ### 0.0
2004-Nov-18 Thu 27.2 27.25 26.86 26.87 1,188,380 32,151,620 ### ### ###
2004-Nov-17 Wed 27.45 27.45 ### 27.25 ### ### ###
2004-Nov-16 Tue 27.7 27.7 ### 27.5 32.1 32.1 2.0
2004-Nov-15 Mon ### 28 ### 27.7 ### ### 2.0
2004-Nov-12 Fri 27.8 ### 27.8 27.85 66.4 66.4 ###
2004-Nov-11 Thu ### ### 27.79 ### 792,425 11,010,745 ### ### 0.0
2004-Nov-10 Wed 27.86 28.22 27.86 ### 71.7 71.7 0.0
2004-Nov-09 Tue 28.45 28.45 27.79 ### 17.9 17.9 0.0
2004-Nov-08 Mon ### ### 28.4 28.45 ### ### 2.0
2004-Nov-05 Fri ### 29.24 28.79 ### 213,951 6,207,788 ### ### 0.0
2004-Nov-04 Thu 29.25 29.58 28.55 ### 392,842 11,417,952 ### ### 0.0
2004-Nov-03 Wed ### ### ### 29.22 1,032,775 0 ### ### 2.1
2004-Nov-02 Tue 28.8 ### 28.78 ### 74.5 74.5 0.0
2004-Nov-01 Mon 28.8 28.8 ### ### ### ### 0.0
2004-Oct-29 Fri ### 29 ### 28.8 507,074 7,352,573 28.2 28.2 2.1
2004-Oct-28 Thu 28.82 ### ### 28.8 ### ### 2.1
2004-Oct-27 Wed 28 ### 27.87 ### 86.5 86.5 0.0
2004-Oct-26 Tue 27.4 27.88 ### 27.79 592,057 8,253,274 ### ### 2.0
2004-Oct-25 Mon 26.5 27.24 ### ### 87.8 87.8 0.0
2004-Oct-22 Fri ### ### 27.4 27.4 733,526 ### ### ### 2.0
2004-Oct-21 Thu ### 28 27.4 27.86 ### ### ###
2004-Oct-20 Wed ### ### ### ### ### ### 0.0
2004-Oct-19 Tue ### ### ### 28.29 163,688 0 ### ### ###
2004-Oct-18 Mon ### ### ### 28.2 ### ### 2.0
2004-Oct-15 Fri 27.83 ### ### 28.25 426,322 0 80.0 80.0 2.0
2004-Oct-14 Thu 28.5 ### 27.81 28 22.0 22.0 2.0
2004-Oct-13 Wed ### 28.89 ### 28.89 87.6 87.6 ###
2004-Oct-12 Tue 27.86 ### 27.86 ### ### ### 0.0
2004-Oct-11 Mon ### 28.25 27.86 27.87 ### ### ###
2004-Oct-08 Fri ### ### ### ### 358,455 0 ### ### 0.0
2004-Oct-07 Thu 29.25 ### 28.25 28.47 491,776 ### 10.1 10.1 ###
2004-Oct-06 Wed 29 29.52 29 ### ### ### 0.0
2004-Oct-05 Tue 28.87 ### ### ### 379,677 0 ### ### 0.0
2004-Oct-04 Mon ### ### ### ### ### ### 0.0
2004-Oct-01 Fri 28.4 28.4 ### ### 339,844 4,825,784 ### ### 0.0
2004-Sep-30 Thu 28.4 28.87 28.4 28.4 ### ### 2.0
2004-Sep-29 Wed 28.8 28.85 ### ### ### ### 0.0
2004-Sep-28 Tue ### ### 28.49 28.84 355,022 5,057,288 25.5 25.5 ###
2004-Sep-27 Mon 28.8 29.28 28.7 ### 492,741 ### ### ### 0.0
2004-Sep-24 Fri ### ### 28 28.8 91.1 91.1 2.1
2004-Sep-23 Thu 28.25 28.43 ### ### 728,826 ### 70.9 70.9 0.0
2004-Sep-22 Wed ### 28.5 27.83 28.4 883,853 ### 79.0 79.0 2.0
2004-Sep-21 Tue 28.5 28.5 ### ### ### ### 0.0
2004-Sep-20 Mon 29.4 29.5 ### ### 762,155 11,241,786 ### ### 0.0
2004-Sep-17 Fri 29.56 29.75 29.56 29.75 ### ### 2.1
2004-Sep-16 Thu ### 29.85 ### 29.55 1,041,026 ### ### ### ###
2004-Sep-15 Wed ### ### ### ### 870,683 0 23.0 23.0 0.0
2004-Sep-14 Tue ### 29.72 ### 29.72 801,724 ### 85.6 85.6 2.1
2004-Sep-13 Mon ### ### 29 29 ### ### ###
2004-Sep-10 Fri 28.73 ### 28.73 ### 75.8 75.8 0.0
2004-Sep-09 Thu 27.75 ### 27.7 ### 1,121,872 15,537,927 ### ### 0.0
2004-Sep-08 Wed 27.7 27.75 27.26 27.75 517,785 14,241,676 ### ### 2.0
2004-Sep-07 Tue 27.22 27.74 27.22 ### 529,979 14,563,822 ### ### 0.0
2004-Sep-06 Mon ### ### 26.78 ### 909,424 12,177,187 77.4 77.4 0.0
2004-Sep-03 Fri ### 27.5 26.79 27 846,774 22,985,680 ### ### 1.9
2004-Sep-02 Thu ### 28.2 ### 27.7 96.3 96.3 2.0
2004-Sep-01 Wed 25.84 ### 25.8 ### ### ### 0.0
2004-Aug-31 Tue 25.85 ### 25.79 25.85 625,351 ### 70.8 70.8 ###
2004-Aug-30 Mon 26.2 ### ### 25.86 24.5 24.5 1.8
2004-Aug-27 Fri ### 26.27 ### ### 70.0 70.0 0.0
2004-Aug-26 Thu ### 26 ### 25.49 ### ### ###
2004-Aug-25 Wed ### ### 24.45 24.85 479,586 ### 29.9 29.9 1.8
2004-Aug-24 Tue ### ### ### 24.79 303,220 0 ### ### ###
2004-Aug-23 Mon ### ### ### 24.56 350,029 0 76.7 76.7 1.8
2004-Aug-20 Fri ### 24.7 23.86 24.24 380,671 ### 68.6 68.6 ###
2004-Aug-19 Thu 24.41 24.55 24.2 24.2 803,150 19,576,781 21.8 21.8 1.7
2004-Aug-18 Wed 24.88 24.88 24.26 24.5 20.1 20.1 1.8
2004-Aug-17 Tue ### 25.45 24.8 24.86 29.8 29.8 1.8
2004-Aug-16 Mon 24.88 ### 24.7 24.81 35.7 35.7 1.8
2004-Aug-13 Fri ### ### 24.85 24.88 1,596,042 19,830,821 16.2 16.2 1.8
2004-Aug-12 Thu ### 25.55 ### 25.5 503,772 6,435,687 80.1 80.1 ###
2004-Aug-11 Wed 25.5 ### ### 25.4 606,387 0 31.1 31.1 1.8
2004-Aug-10 Tue ### 25.83 25.26 ### ### ### 0.0
2004-Aug-09 Mon ### ### 25.2 ### 387,950 4,888,170 ### ### 0.0
2004-Aug-06 Fri 25.89 25.89 ### 25.74 ### ### 1.8
2004-Aug-05 Thu 25.29 26 25.22 ### 426,646 ### 88.9 88.9 0.0
2004-Aug-04 Wed 25.7 25.7 ### 25.28 18.4 18.4 1.8
2004-Aug-03 Tue 26.27 26.29 ### 25.79 17.3 17.3 1.8
2004-Aug-02 Mon 25.47 ### 25.47 26.27 712,278 ### 92.4 92.4 ###
2004-Jul-30 Fri 24.5 25.49 24.47 25.49 1,091,643 27,269,242 93.0 93.0 ###
2004-Jul-29 Thu 24.2 24.45 24.2 24.27 627,546 15,265,056 73.4 73.4 ###
2004-Jul-28 Wed 23.5 24.2 23.43 ### 1,543,378 36,755,547 87.6 87.6 0.0
2004-Jul-27 Tue 23 23.42 ### ### ### ### 0.0
2004-Jul-26 Mon 23 23 22.8 22.87 ### ### ###
2004-Jul-23 Fri 22.82 23.25 22.82 ### 345,159 ### ### ### 0.0
2004-Jul-22 Thu 22.8 22.82 ### 22.82 404,379 ### 68.9 68.9 ###
2004-Jul-21 Wed ### ### 22.85 23 ### ### 1.6
2004-Jul-20 Tue ### 23.2 22.86 ### 311,840 7,181,675 37.6 37.6 0.0
2004-Jul-19 Mon 22.8 ### 22.8 23.27 ### ### 1.7
2004-Jul-16 Fri 22.58 22.89 22.52 22.82 ### ### ###
2004-Jul-15 Thu 22.76 22.8 22.45 ### 409,949 ### 28.5 28.5 0.0
2004-Jul-14 Wed 23 23 22.7 22.82 30.6 30.6 ###
2004-Jul-13 Tue ### ### 23 ### 708,842 8,151,683 73.6 73.6 0.0
2004-Jul-12 Mon ### ### ### ### ### ### 0.0
2004-Jul-09 Fri 23.5 23.52 ### 23.43 28.0 28.0 ###
2004-Jul-08 Thu 23.48 23.72 ### ### 625,856 7,422,652 ### ### 0.0
2004-Jul-07 Wed ### ### ### 23.52 689,050 0 68.9 68.9 ###
2004-Jul-06 Tue 22.7 23.81 22.7 ### 92.7 92.7 0.0
2004-Jul-05 Mon ### ### ### ### 831,450 0 ### ### 0.0
2004-Jul-02 Fri ### ### ### ### 77.0 77.0 0.0
2004-Jul-01 Thu ### 22.4 ### ### 17.3 17.3 0.0
2004-Jun-30 Wed ### 22.44 21.75 ### ### ### 0.0
2004-Jun-29 Tue ### ### 21.76 21.83 394,774 4,295,141 ### ### ###
2004-Jun-28 Mon 21.76 ### ### ### ### ### 0.0
2004-Jun-25 Fri 21.52 21.78 21.52 21.78 ### ### 1.6
2004-Jun-24 Thu 21.5 21.52 21.2 21.49 33.3 33.3 ###
2004-Jun-23 Wed ### 21.55 ### 21.47 75.1 75.1 ###
2004-Jun-22 Tue ### ### 21.2 ### 21.2 21.2 0.0
2004-Jun-21 Mon 21.7 21.84 ### 21.72 808,227 ### ### ### ###
2004-Jun-18 Fri 22.2 22.2 21.78 21.85 18.3 18.3 ###
2004-Jun-17 Thu ### ### ### ### 1,469,072 0 ### ### 0.0
2004-Jun-16 Wed 22.41 22.45 22.2 ### ### ### 0.0
2004-Jun-15 Tue 22.51 22.72 22.24 22.72 ### ### 1.6
2004-Jun-14 Mon ### 22.88 22.54 22.72 74.2 74.2 1.6
2004-Jun-11 Fri ### 22.88 22.54 22.72 ### ### 1.6
2004-Jun-10 Thu 21.8 22.46 21.78 22.46 92.0 92.0 1.6
2004-Jun-09 Wed 21.88 ### 21.83 21.88 ### ### 1.6
2004-Jun-08 Tue ### ### 21.8 21.87 ### ### 1.6
2004-Jun-07 Mon ### ### ### ### ### ### 0.0
2004-Jun-04 Fri 22.48 22.49 ### ### 1,288,444 14,488,552 ### ### 0.0
2004-Jun-03 Thu ### ### 22.4 22.5 ### ### 1.6
2004-Jun-02 Wed ### ### 22.86 ### 582,872 6,662,226 69.5 69.5 0.0
2004-Jun-01 Tue ### 23.2 ### ### 369,359 ### ### ### 0.0
2004-May-31 Mon ### 23.24 22.8 ### 698,888 ### ### ### 0.0
2004-May-28 Fri ### ### ### 23 4,360,227 0 ### ### 1.6
2004-May-27 Thu ### ### 22.71 23 422,924 ### ### ### 1.6
2004-May-26 Wed 23.4 23.44 ### ### ### ### 0.0
2004-May-25 Tue ### ### ### ### 385,758 0 ### ### 0.0
2004-May-24 Mon ### ### ### ### 78.7 78.7 0.0
2004-May-21 Fri ### 23.2 22.83 ### ### ### 0.0
2004-May-20 Thu 23.45 23.45 ### ### 624,629 7,323,775 20.8 20.8 0.0
2004-May-19 Wed ### ### ### 23.47 25.4 25.4 ###
2004-May-18 Tue ### ### ### ### 893,459 0 ### ### 0.0
2004-May-17 Mon ### ### ### ### 81.9 81.9 0.0
2004-May-14 Fri 22.81 ### 22.81 ### 85.5 85.5 0.0
2004-May-13 Thu ### ### ### 22.81 ### ### ###
2004-May-12 Wed ### 22.55 ### 22.55 ### ### ###
2004-May-11 Tue ### 22.26 ### 22.26 83.3 83.3 1.6
2004-May-10 Mon ### ### 22 22.2 774,570 8,520,270 84.8 84.8 1.6
2004-May-07 Fri ### 22.44 22.25 ### 74.4 74.4 0.0
2004-May-06 Thu 22.4 22.5 22 22.5 356,227 7,926,050 ### ### 1.6
2004-May-05 Wed 21.82 22.25 21.8 22.22 427,253 9,410,247 82.0 82.0 1.6
2004-May-04 Tue 21.55 21.85 21.48 21.76 318,441 6,899,024 ### ### 1.6
2004-May-03 Mon 21.89 21.89 ### ### 1,195,421 13,083,882 ### ### 0.0
2004-Apr-30 Fri ### ### ### ### 1,514,075 0 ### ### 0.0
2004-Apr-29 Thu 22.8 22.8 ### ### 1,146,088 ### 29.6 29.6 0.0
2004-Apr-28 Wed 23.2 23.25 ### ### ### ### 0.0
2004-Apr-27 Tue ### 23.43 ### 23.2 583,659 ### ### ### 1.7
2004-Apr-26 Mon 23 ### 23 23.2 242,073 ### ### ### 1.7
2004-Apr-23 Fri 23 23.47 ### ### ### ### 0.0
2004-Apr-22 Thu 23.2 23.24 22.8 22.8 ### ### 1.6
2004-Apr-21 Wed 23 23.47 ### ### 414,643 ### ### ### 0.0
2004-Apr-20 Tue ### ### 22.85 ### ### ### 0.0
2004-Apr-19 Mon ### ### ### ### 325,379 0 ### ### 0.0
2004-Apr-16 Fri 23.29 ### 22.82 ### 517,480 5,904,446 ### ### 0.0
2004-Apr-15 Thu 23.48 23.5 ### 23.2 ### ### 1.7
2004-Apr-14 Wed 22.57 23.48 22.57 ### ### ### 0.0
2004-Apr-13 Tue 22.5 22.73 22.46 22.7 ### ### ###
2004-Apr-08 Thu 22.23 22.59 ### 22.5 535,682 6,050,528 ### ### 1.6
2004-Apr-07 Wed 22.49 22.49 22.25 22.25 26.6 26.6 ###
2004-Apr-06 Tue 22.5 22.8 22.42 22.58 78.7 78.7 1.6
2004-Apr-05 Mon ### 22.49 ### 22.25 90.8 90.8 ###
2004-Apr-02 Fri ### ### ### ### 86.1 86.1 0.0
2004-Apr-01 Thu 21 ### ### ### ### ### 0.0
2004-Mar-31 Wed ### ### 20.83 ### ### ### 0.0
2004-Mar-30 Tue 20.85 ### ### ### ### ### 0.0
2004-Mar-29 Mon 20.75 ### ### 20.77 587,144 0 74.5 74.5 ###
2004-Mar-26 Fri ### ### ### 20.56 623,484 0 76.4 76.4 1.5
2004-Mar-25 Thu ### 20.45 ### 20.2 76.0 76.0 1.4
2004-Mar-24 Wed ### 20.45 ### 20.2 702,452 7,182,571 ### ### 1.4
2004-Mar-23 Tue 19.88 ### 19.88 ### ### ### 0.0
2004-Mar-22 Mon ### ### 19.85 ### 75.5 75.5 0.0
2004-Mar-19 Fri ### ### ### ### 68.6 68.6 0.0
2004-Mar-18 Thu ### 20 19.72 ### 74.7 74.7 0.0
2004-Mar-17 Wed ### 20.2 ### ### ### ### 0.0
2004-Mar-16 Tue 19.77 ### 19.74 19.75 516,259 5,095,476 ### ### ###
2004-Mar-15 Mon ### 19.85 ### 19.8 ### ### 1.4
2004-Mar-12 Fri 19.75 19.89 19.52 19.7 487,180 9,599,881 ### ### 1.4
2004-Mar-11 Thu 19.81 ### 19.81 ### ### ### 0.0
2004-Mar-10 Wed ### ### 19.86 ### 1,034,378 10,271,373 ### ### 0.0
2004-Mar-09 Tue ### 20.52 ### 20.29 ### ### ###
2004-Mar-08 Mon ### ### 19.81 ### 448,321 ### ### ### 0.0
2004-Mar-05 Fri ### ### 34.2 34.28 32.9 32.9 2.4
2004-Mar-04 Thu 19.26 19.74 ### 19.71 ### ### 1.4
2004-Mar-03 Wed 19.56 19.56 ### ### 2,134,447 ### 23.7 23.7 0.0
2004-Mar-02 Tue 19.73 19.84 19.5 19.55 32.8 32.8 ###
2004-Mar-01 Mon ### ### 19.8 19.8 671,189 6,644,771 ### ### 1.4
2004-Feb-27 Fri ### ### 19.75 20 3,724,689 ### ### ### 1.4
2004-Feb-26 Thu 19.85 ### 19.8 ### ### ### 0.0
2004-Feb-25 Wed ### ### ### ### 83.0 83.0 0.0
2004-Feb-24 Tue 19.5 19.7 19.4 19.58 759,243 ### 73.2 73.2 1.4
2004-Feb-23 Mon 19.51 19.52 ### 19.5 372,082 3,631,520 ### ### 1.4
2004-Feb-20 Fri 19.42 19.5 ### 19.5 545,383 5,317,484 72.0 72.0 1.4
2004-Feb-19 Thu ### ### ### 19.59 ### ### ###
2004-Feb-18 Wed 18.88 ### 18.88 ### ### ### 0.0
2004-Feb-17 Tue 18.41 18.77 18.41 18.77 ### ### ###
2004-Feb-16 Mon ### 18.44 ### 18.41 ### ### ###
2004-Feb-13 Fri ### 18.41 18.2 18.41 69.6 69.6 ###
2004-Feb-12 Thu ### 18.4 ### ### 901,521 ### 77.6 77.6 0.0
2004-Feb-11 Wed ### 18.2 17.73 ### ### ### 0.0
2004-Feb-10 Tue ### ### ### ### ### ### 0.0
2004-Feb-09 Mon ### 18.29 17.87 ### 30.7 30.7 0.0
2004-Feb-06 Fri ### ### ### ### 407,280 0 ### ### 0.0
2004-Feb-05 Thu ### ### ### ### 89.1 89.1 0.0
2004-Feb-04 Wed ### ### ### ### 1,019,670 0 87.6 87.6 0.0
2004-Feb-03 Tue 17.4 17.45 ### 17.26 468,840 4,090,629 ### ### 1.2
2004-Feb-02 Mon 17.48 17.52 17.22 17.4 ### ### 1.2
2004-Jan-30 Fri 17.45 ### 17.25 17.47 71.7 71.7 1.2
2004-Jan-29 Thu 17.8 17.85 17.45 17.45 17.1 17.1 ###
2004-Jan-28 Wed ### ### 17.86 ### 1,266,822 11,312,720 ### ### 0.0
2004-Jan-27 Tue ### ### ### ### 638,271 0 90.2 90.2 0.0
2004-Jan-23 Fri ### ### 17.89 ### 66.1 66.1 0.0
2004-Jan-22 Thu 17.77 17.85 17.7 17.85 607,987 ### 70.1 70.1 1.3
2004-Jan-21 Wed ### ### 17.44 ### ### ### 0.0
2004-Jan-20 Tue 17.55 17.7 17.47 17.57 1,381,925 24,301,151 ### ### 1.3
2004-Jan-19 Mon ### 17.57 ### 17.45 85.4 85.4 ###
2004-Jan-16 Fri 16.82 ### 16.82 ### 1,150,426 9,675,082 82.4 82.4 0.0
2004-Jan-15 Thu 16.56 ### 16.56 16.85 ### ### ###
2004-Jan-14 Wed 16.74 16.74 16.44 16.59 1,079,925 17,915,955 26.5 26.5 1.2
2004-Jan-13 Tue 16.53 ### 16.44 ### 78.0 78.0 0.0
2004-Jan-12 Mon 16.7 16.7 16.4 16.5 ### ### 1.2
2004-Jan-09 Fri ### ### 16.75 16.79 21.6 21.6 ###
2004-Jan-08 Thu 17.25 ### ### ### 17.2 17.2 0.0
2004-Jan-07 Wed ### 17.52 17.25 ### ### ### 0.0
2004-Jan-06 Tue ### ### ### ### 19.6 19.6 0.0
2004-Jan-05 Mon 17.75 17.75 17.57 ### 333,020 ### ### ### 0.0
2004-Jan-02 Fri 17.85 17.85 17.72 17.78 ### ### 1.3
2003-Dec-31 Wed ### 17.85 ### 17.85 247,185 2,206,126 79.6 79.6 1.3
2003-Dec-30 Tue ### ### 17.59 ### 477,743 4,201,749 ### ### 0.0
2003-Dec-29 Mon 17.7 ### ### ### 503,651 0 78.4 78.4 0.0
2003-Dec-24 Wed ### ### 17.51 17.7 599,785 ### ### ### 1.3
2003-Dec-23 Tue ### 18.25 ### ### 29.0 29.0 0.0
2003-Dec-22 Mon 18.4 18.44 ### ### 17.8 17.8 0.0
2003-Dec-19 Fri 18.45 18.45 ### 18.26 1,121,984 ### 22.9 22.9 1.3
2003-Dec-18 Thu 18.4 18.54 ### 18.54 1,738,627 16,117,072 ### ### 1.3
2003-Dec-17 Wed 17.81 18.4 17.75 18.4 91.7 91.7 1.3
2003-Dec-16 Tue 17.73 17.86 17.5 17.74 72.8 72.8 1.3
2003-Dec-15 Mon 17.45 17.71 ### 17.51 1,272,972 ### ### ### ###
2003-Dec-12 Fri 17.42 ### ### ### 1,346,256 0 29.6 29.6 0.0
2003-Dec-11 Thu 17.75 17.75 17.4 17.49 ### ### ###
2003-Dec-10 Wed 17.4 ### 17.26 17.57 82.2 82.2 1.3
2003-Dec-09 Tue 16.5 16.5 16.5 16.5 12,959 213,823 ### ### 1.2
2003-Dec-08 Mon ### 16.79 16.47 16.5 ### ### 1.2
2003-Dec-05 Fri 16.5 16.73 16.5 ### 757,083 ### 79.4 79.4 0.0
2003-Dec-04 Thu 16.43 16.53 16.42 16.45 464,888 7,659,029 71.7 71.7 1.2
2003-Dec-03 Wed 16.21 16.5 ### 16.43 568,675 ### 79.7 79.7 ###
2003-Dec-02 Tue 15.79 16.5 15.76 ### 91.7 91.7 0.0
2003-Dec-01 Mon ### ### 15.7 15.78 22.1 22.1 1.1
2003-Nov-28 Fri 16.27 16.4 ### ### 2,853,256 ### 27.3 27.3 0.0
2003-Nov-27 Thu 16.59 ### 16.4 16.46 ### ### 1.2
2003-Nov-26 Wed 16.55 16.7 16.54 ### 67.6 67.6 0.0
2003-Nov-25 Tue ### 16.72 16.45 16.57 557,749 ### ### ### ###
2003-Nov-24 Mon 16.48 16.5 ### 16.5 ### ### 1.2
2003-Nov-21 Fri ### 16.42 16.27 16.4 405,455 ### ### ### ###
2003-Nov-20 Thu 16.29 ### 16.29 16.42 497,873 4,055,175 76.2 76.2 1.2
2003-Nov-19 Wed ### ### ### ### 456,176 0 ### ### 0.0
2003-Nov-18 Tue 16.8 16.8 16.4 16.52 680,082 ### 31.7 31.7 ###
2003-Nov-17 Mon ### ### 16.88 ### 292,775 2,471,021 39.2 39.2 0.0
2003-Nov-14 Fri ### ### 16.78 ### ### ### 0.0
2003-Nov-13 Thu 16.8 ### 16.78 ### 77.4 77.4 0.0
2003-Nov-12 Wed 16.85 16.85 ### ### ### ### 0.0
2003-Nov-11 Tue ### ### 16.7 16.85 862,574 ### 33.3 33.3 ###
2003-Nov-10 Mon 17.52 17.55 ### ### ### ### 0.0
2003-Nov-07 Fri 17.55 ### 17.5 17.52 ### ### ###
2003-Nov-06 Thu 17.46 ### 17.4 17.5 ### ### 1.3
2003-Nov-05 Wed ### 17.5 ### 17.5 449,775 ### 83.3 83.3 1.3
2003-Nov-04 Tue 17.2 ### 17.2 17.5 86.5 86.5 1.3
2003-Nov-03 Mon 17.2 17.2 ### ### ### ### 0.0
2003-Oct-31 Fri 17.4 17.49 ### ### ### ### 0.0
2003-Oct-30 Thu ### 17.5 ### ### 653,551 5,718,571 76.6 76.6 0.0
2003-Oct-29 Wed 16.55 ### 16.55 ### 90.7 90.7 0.0
2003-Oct-28 Tue 16.45 16.5 16.41 16.45 331,289 ### 76.8 76.8 1.2
2003-Oct-27 Mon ### ### 16.45 16.45 ### ### 1.2
2003-Oct-24 Fri ### 16.75 16.51 ### ### ### 0.0
2003-Oct-23 Thu 16.74 16.74 16.59 ### 402,784 ### ### ### 0.0
2003-Oct-22 Wed ### ### 16.83 16.83 28.1 28.1 1.2
2003-Oct-21 Tue ### ### ### ### 531,055 0 ### ### 0.0
2003-Oct-20 Mon ### 16.71 16.28 16.7 659,621 10,880,448 ### ### 1.2
2003-Oct-17 Fri 15.8 16.45 15.7 ### 1,702,180 27,362,543 87.7 87.7 0.0
2003-Oct-16 Thu ### ### 16.25 16.25 8.3 8.3 ###
2003-Oct-15 Wed ### ### ### ### 38.2 38.2 0.0
2003-Oct-14 Tue 17.22 17.22 ### ### 24.7 24.7 0.0
2003-Oct-13 Mon ### ### ### ### 1,271,278 0 ### ### 0.0
2003-Oct-10 Fri ### ### ### ### 498,984 0 12.2 12.2 0.0
2003-Oct-09 Thu ### 17.71 17.59 ### 445,555 7,864,045 ### ### 0.0
2003-Oct-08 Wed ### ### 17.55 ### ### ### 0.0
2003-Oct-07 Tue ### ### 17.45 17.58 1,360,849 ### 17.7 17.7 1.3
2003-Oct-06 Mon 17.48 ### 17.48 17.79 1,682,757 ### ### ### ###
2003-Oct-03 Fri ### 17.5 ### 17.45 1,820,225 ### ### ### ###
2003-Oct-02 Thu ### 16.55 ### 16.45 79.0 79.0 1.2
2003-Oct-01 Wed ### ### ### ### 1,133,122 0 72.8 72.8 0.0
2003-Sep-30 Tue ### 16.2 15.85 ### 628,882 ### ### ### 0.0
2003-Sep-29 Mon ### ### ### ### ### ### 0.0
2003-Sep-26 Fri ### 16.25 ### ### 455,727 3,702,781 69.9 69.9 0.0
2003-Sep-25 Thu ### 16.29 15.85 ### 75.7 75.7 0.0
2003-Sep-24 Wed ### 16.49 ### ### ### ### 0.0
2003-Sep-23 Tue 16.4 16.4 15.86 ### 1,073,542 ### 16.2 16.2 0.0
2003-Sep-22 Mon ### ### 16.48 16.55 20.9 20.9 1.2
2003-Sep-19 Fri 17.26 17.26 ### ### ### ### 0.0
2003-Sep-18 Thu ### 17.29 16.85 ### ### ### 0.0
2003-Sep-17 Wed ### ### 16.85 ### 418,624 ### ### ### 0.0
2003-Sep-16 Tue 16.79 ### 16.75 16.8 68.7 68.7 1.2
2003-Sep-15 Mon ### 16.77 16.5 16.72 271,349 ### ### ### 1.2
2003-Sep-12 Fri 16.41 16.56 ### 16.4 ### ### ###
2003-Sep-11 Thu 16.22 ### ### 16.25 1,015,240 0 ### ### ###
2003-Sep-10 Wed 16.85 16.85 16.48 16.48 19.1 19.1 1.2
2003-Sep-09 Tue ### ### 16.85 ### 254,370 ### 32.2 32.2 0.0
2003-Sep-08 Mon 16.85 ### ### ### 403,949 0 67.7 67.7 0.0
2003-Sep-05 Fri ### ### 16.85 16.85 23.3 23.3 ###
2003-Sep-04 Thu 16.46 ### 16.46 ### 927,648 7,634,543 ### ### 0.0
2003-Sep-03 Wed 16.52 16.77 16.29 ### ### ### 0.0
2003-Sep-02 Tue ### ### ### ### 11.7 11.7 0.0
2003-Sep-01 Mon 17.2 ### ### ### 11.5 11.5 0.0
2003-Aug-29 Fri ### 17.2 ### ### 3,971,058 ### ### ### 0.0
2003-Aug-28 Thu ### 16.27 15.87 ### 1,312,181 21,086,748 74.6 74.6 0.0
2003-Aug-27 Wed ### 15.88 15.24 15.8 1,084,858 ### ### ### 1.1
2003-Aug-26 Tue 15.52 ### ### 15.23 632,157 0 ### ### 1.1
2003-Aug-25 Mon ### ### ### ### ### ### 0.0
2003-Aug-22 Fri ### ### ### 14.55 1,295,884 0 89.7 89.7 ###
2003-Aug-21 Thu ### 14.25 13.75 ### 34.6 34.6 0.0
2003-Aug-20 Wed 13.8 14.21 13.8 ### ### ### 0.0
2003-Aug-19 Tue 13.72 13.78 ### 13.7 35.6 35.6 1.0
2003-Aug-18 Mon 13.7 13.73 ### ### 259,170 ### ### ### 0.0
2003-Aug-15 Fri ### 13.7 13.59 13.7 ### ### 1.0
2003-Aug-14 Thu ### ### 13.51 ### 304,370 ### ### ### 0.0
2003-Aug-13 Wed ### ### 13.56 ### 67.7 67.7 0.0
2003-Aug-12 Tue 13.55 ### 13.5 13.56 458,558 ### 72.2 72.2 1.0
2003-Aug-11 Mon 13.57 ### 13.48 13.55 431,957 ### ### ### 1.0
2003-Aug-08 Fri ### 13.54 ### 13.5 521,920 ### ### ### 1.0
2003-Aug-07 Thu ### ### ### ### 711,746 0 ### ### 0.0
2003-Aug-06 Wed ### ### ### ### 655,780 0 ### ### 0.0
2003-Aug-05 Tue 13.7 13.7 13.53 ### ### ### 0.0
2003-Aug-04 Mon ### 13.76 ### ### 175,129 1,204,887 ### ### 0.0
2003-Aug-01 Fri 13.74 13.85 ### ### 450,477 3,119,553 ### ### 0.0
2003-Jul-31 Thu 13.71 13.85 ### ### 634,757 ### 24.8 24.8 0.0
2003-Jul-30 Wed 13.5 13.72 13.4 ### ### ### 0.0
2003-Jul-29 Tue 13.87 13.87 13.4 13.4 1,054,242 14,374,589 9.8 9.8 1.0
2003-Jul-28 Mon ### ### 13.71 ### ### ### 0.0
2003-Jul-25 Fri 13.75 ### 13.7 ### 458,878 ### ### ### 0.0
2003-Jul-24 Thu 13.89 ### 13.75 13.8 437,389 3,007,049 ### ### 1.0
2003-Jul-23 Wed ### ### 13.87 13.89 586,225 4,065,470 22.1 22.1 1.0
2003-Jul-22 Tue ### ### 13.77 13.82 630,656 ### ### ### 1.0
2003-Jul-21 Mon 13.84 14.24 13.84 ### ### ### 0.0
2003-Jul-18 Fri 13.57 ### 13.53 13.77 79.9 79.9 ###
2003-Jul-17 Thu 13.72 13.75 13.51 ### 1,247,787 ### 25.6 25.6 0.0
2003-Jul-16 Wed ### ### 13.7 13.77 ### ### ###
2003-Jul-15 Tue 13.86 ### 13.8 ### 2,088,627 14,411,526 71.5 71.5 0.0
2003-Jul-14 Mon 13.82 13.89 ### 13.74 1,225,327 ### ### ### ###
2003-Jul-11 Fri 13.4 13.85 ### 13.59 ### ### ###
2003-Jul-10 Thu ### ### ### ### ### ### 0.0
2003-Jul-09 Wed ### ### ### ### 83.0 83.0 0.0
2003-Jul-08 Tue ### 12.75 12.57 ### ### ### 0.0
2003-Jul-07 Mon 12.5 ### 12.4 12.48 ### ### ###
2003-Jul-04 Fri 12.48 12.55 12.25 12.41 1,776,851 22,032,952 ### ### ###
2003-Jul-03 Thu ### ### 12.25 12.47 1,743,052 ### 76.2 76.2 ###
2003-Jul-02 Wed ### 12.2 ### ### 385,655 ### 27.4 27.4 0.0
2003-Jul-01 Tue ### 12.23 ### ### ### ### 0.0
2003-Jun-30 Mon ### ### ### ### 980,024 0 ### ### 0.0
2003-Jun-27 Fri 12.41 12.55 ### ### 955,653 5,996,722 23.7 23.7 0.0
2003-Jun-26 Thu ### 12.25 ### 12.22 83.0 83.0 0.9
2003-Jun-25 Wed ### 12.27 ### ### 1,063,624 ### 31.8 31.8 0.0
2003-Jun-24 Tue 12.4 12.45 ### ### 16.3 16.3 0.0
2003-Jun-23 Mon 12.58 12.74 ### 12.48 ### ### ###
2003-Jun-20 Fri ### 12.7 12.46 12.54 1,029,376 12,949,550 22.3 22.3 0.9
2003-Jun-19 Thu 12.83 ### ### ### 18.9 18.9 0.0
2003-Jun-18 Wed ### ### ### 12.73 ### ### ###
2003-Jun-17 Tue 13.51 ### ### ### 1,702,877 0 12.9 12.9 0.0
2003-Jun-16 Mon ### 13.42 ### ### 855,527 5,740,586 ### ### 0.0
2003-Jun-13 Fri ### ### ### 13.22 81.6 81.6 0.9
2003-Jun-12 Thu ### ### 12.76 ### ### ### 0.0
2003-Jun-11 Wed 12.4 12.83 12.4 ### 857,252 ### 87.5 87.5 0.0
2003-Jun-10 Tue 12.22 ### 12.2 ### ### ### 0.0
2003-Jun-06 Fri ### ### ### ### 70.6 70.6 0.0
2003-Jun-05 Thu ### ### ### 12.24 ### ### 0.9
2003-Jun-04 Wed 11.81 ### 11.81 11.81 425,580 2,513,049 74.2 74.2 ###
2003-Jun-03 Tue ### ### 11.75 11.8 ### ### 0.8
2003-Jun-02 Mon ### 12.26 ### 12.25 664,524 ### 91.5 91.5 0.9
2003-May-30 Fri 11.79 ### 11.75 ### 78.5 78.5 0.0
2003-May-29 Thu ### ### ### 11.75 ### ### ###
2003-May-28 Wed 11.85 ### 11.57 ### 1,043,255 ### ### ### 0.0
2003-May-27 Tue ### ### 11.78 11.78 835,549 4,921,383 17.6 17.6 ###
2003-May-26 Mon ### 12.22 ### ### 474,887 2,901,559 27.4 27.4 0.0
2003-May-23 Fri ### 12.28 ### ### ### ### 0.0
2003-May-22 Thu 12.4 12.4 ### ### 14.0 14.0 0.0
2003-May-21 Wed 12.23 12.43 ### ### 1,354,280 8,416,850 81.2 81.2 0.0
2003-May-20 Tue ### ### 11.86 12.23 ### ### ###
2003-May-19 Mon ### ### ### ### ### ### 0.0
2003-May-16 Fri ### ### ### ### 6,900,382 0 ### ### 0.0
2003-May-15 Thu 13.85 13.87 12.4 12.47 ### ### ###
2003-May-14 Wed 14.23 14.24 13.81 ### ### ### 0.0
2003-May-13 Tue 14.41 ### 14.23 14.25 22.1 22.1 1.0
2003-May-12 Mon ### 14.55 14.27 14.4 576,188 ### ### ### 1.0
2003-May-09 Fri ### ### ### ### ### ### 0.0
2003-May-08 Thu ### ### ### 14.74 980,642 0 ### ### 1.1
2003-May-07 Wed ### ### 14.88 ### ### ### 0.0
2003-May-06 Tue 15.24 15.24 ### ### ### ### 0.0
2003-May-05 Mon 15.5 15.54 ### 15.26 417,450 3,243,586 ### ### ###
2003-May-02 Fri ### ### ### 15.47 397,029 0 ### ### ###
2003-May-01 Thu ### 15.7 ### ### 365,778 2,871,357 ### ### 0.0
2003-Apr-30 Wed 15.56 15.78 15.55 ### 72.6 72.6 0.0
2003-Apr-29 Tue 15.7 ### ### ### 406,285 0 ### ### 0.0
2003-Apr-28 Mon 15.88 15.88 15.55 15.7 25.1 25.1 ###
2003-Apr-24 Thu ### ### ### ### ### ### 0.0
2003-Apr-23 Wed ### ### 15.85 ### 476,357 3,775,129 ### ### 0.0
2003-Apr-22 Tue ### 15.84 15.56 ### 27.8 27.8 0.0
2003-Apr-17 Thu 15.51 15.51 15.26 ### 21.6 21.6 0.0
2003-Apr-16 Wed ### 15.72 15.51 ### 309,827 4,837,948 ### ### 0.0
2003-Apr-15 Tue ### ### ### 15.51 80.0 80.0 1.1
2003-Apr-14 Mon 15.44 15.44 15.23 ### 547,173 ### 26.6 26.6 0.0
2003-Apr-11 Fri ### ### 15.45 ### ### ### 0.0
2003-Apr-10 Thu ### ### 15.75 ### ### ### 0.0
2003-Apr-09 Wed ### 16.2 ### ### 27.3 27.3 0.0
2003-Apr-08 Tue ### ### 15.78 ### 661,145 ### 23.5 23.5 0.0
2003-Apr-07 Mon 15.7 16.24 ### ### ### ### 0.0
2003-Apr-04 Fri 15.25 ### 15.23 15.44 394,078 ### 75.0 75.0 1.1
2003-Apr-03 Thu ### ### ### 15.21 72.6 72.6 ###
2003-Apr-02 Wed ### ### 14.88 ### ### ### 0.0
2003-Apr-01 Tue 15.48 15.48 ### ### 7.1 7.1 0.0
2003-Mar-31 Mon ### ### 15.4 ### ### ### 0.0
2003-Mar-28 Fri 16.2 ### ### 16.22 ### ### 1.2
2003-Mar-27 Thu 16.48 16.5 ### 16.22 622,984 ### ### ### 1.2
2003-Mar-26 Wed 16.2 16.5 ### 16.5 ### ### 1.2
2003-Mar-25 Tue 15.85 ### 15.7 ### 354,248 2,780,846 ### ### 0.0
2003-Mar-24 Mon 16.29 ### 15.78 ### 672,151 5,303,271 ### ### 0.0
2003-Mar-21 Fri 15.84 ### ### ### 414,058 0 ### ### 0.0
2003-Mar-20 Thu ### ### 15.57 15.85 523,570 ### 23.1 23.1 1.1
2003-Mar-19 Wed 15.84 ### 15.77 ### 377,454 2,976,224 75.9 75.9 0.0
2003-Mar-18 Tue ### ### 15.45 15.77 752,084 5,809,848 ### ### ###
2003-Mar-17 Mon ### ### 14.8 ### 419,186 3,101,976 ### ### 0.0
2003-Mar-14 Fri ### 15.24 ### ### 86.5 86.5 0.0
2003-Mar-13 Thu ### ### 14.72 14.8 608,876 4,481,327 ### ### 1.1
2003-Mar-12 Wed 15.7 15.72 ### ### 9.7 9.7 0.0
2003-Mar-11 Tue ### ### ### ### 865,957 0 ### ### 0.0
2003-Mar-10 Mon ### ### ### ### 90.9 90.9 0.0
2003-Mar-07 Fri 14.2 ### 14.2 ### 91.7 91.7 0.0
2003-Mar-06 Thu 14.5 14.7 ### ### 25.1 25.1 0.0
2003-Mar-05 Wed ### 14.75 13.59 14.25 2,152,723 30,504,084 ### ### 1.0
2003-Mar-04 Tue 13.85 ### ### 13.72 25.4 25.4 ###
2003-Mar-03 Mon ### ### 13.72 ### 74.9 74.9 0.0
2003-Feb-28 Fri 13.52 14.29 13.52 ### 2,875,857 ### ### ### 0.0
2003-Feb-27 Thu 13.59 ### ### 13.46 576,157 0 ### ### ###
2003-Feb-26 Wed ### 13.75 13.53 ### 917,548 12,515,354 72.7 72.7 0.0
2003-Feb-25 Tue ### ### 13.48 13.51 673,584 4,539,956 ### ### ###
2003-Feb-24 Mon 14.22 14.5 ### ### 25.0 25.0 0.0
2003-Feb-21 Fri 13.5 ### 13.5 ### 1,128,170 7,615,147 ### ### 0.0
2003-Feb-20 Thu 14.48 ### ### 13.89 1,593,442 0 ### ### 1.0
2003-Feb-19 Wed 15.57 15.8 14.45 14.7 ### ### ###
2003-Feb-18 Tue 16.4 16.41 ### 15.45 960,374 ### ### ### ###
2003-Feb-17 Mon ### 16.22 ### 16.22 826,920 6,706,321 ### ### 1.2
2003-Feb-14 Fri ### 15.5 14.75 ### ### ### 0.0
2003-Feb-13 Thu 15.5 15.5 ### ### 845,283 6,550,943 ### ### 0.0
2003-Feb-12 Wed 14.75 15.4 14.55 ### 94.5 94.5 0.0
2003-Feb-11 Tue ### ### 14.42 14.76 1,109,373 7,998,579 ### ### 1.1
2003-Feb-10 Mon ### ### ### ### 900,647 0 10.4 10.4 0.0
2003-Feb-07 Fri 15.5 ### 15.4 ### 75.6 75.6 0.0
2003-Feb-06 Thu 16.26 16.26 15.58 15.58 933,274 14,857,722 ### ### 1.1
2003-Feb-05 Wed ### 16.5 ### ### ### ### 0.0
2003-Feb-04 Tue ### ### ### 16.4 1,133,171 0 ### ### ###
2003-Feb-03 Mon ### 17.23 16.75 16.75 1,452,188 24,672,674 ### ### ###
2003-Jan-31 Fri 17.78 17.8 17.4 17.76 ### ### 1.3
2003-Jan-30 Thu 18.2 18.2 17.85 ### 427,783 7,710,788 23.5 23.5 0.0
2003-Jan-29 Wed ### ### 17.88 ### 31.1 31.1 0.0
2003-Jan-28 Tue ### ### ### ### 40.7 40.7 0.0
2003-Jan-24 Fri ### 19.4 ### 18.5 ### ### ###
2003-Jan-23 Thu 19.28 19.49 ### 19.25 1,333,151 12,991,556 ### ### 1.4
2003-Jan-22 Wed ### ### 19.46 ### 879,358 8,556,153 ### ### 0.0
2003-Jan-21 Tue 20.2 20.4 ### 20.2 ### ### 1.4
2003-Jan-20 Mon 20.48 20.48 ### ### 18.1 18.1 0.0
2003-Jan-17 Fri ### ### 20.7 20.7 ### ### 1.5
2003-Jan-16 Thu ### 21.4 ### ### 618,224 ### ### ### 0.0
2003-Jan-15 Wed 21.7 21.7 ### 21.49 ### ### ###
2003-Jan-14 Tue 21.8 21.83 21.52 21.52 527,972 ### ### ### 1.5
2003-Jan-13 Mon ### 21.89 ### 21.7 493,079 5,396,749 ### ### 1.6
2003-Jan-10 Fri 21.8 ### 21.44 21.59 24.3 24.3 1.5
2003-Jan-09 Thu ### ### 21.5 21.5 14.2 14.2 1.5
2003-Jan-08 Wed 22.4 22.4 ### ### ### ### 0.0
2003-Jan-07 Tue 22.22 ### 22.22 22.43 79.2 79.2 1.6
2003-Jan-06 Mon ### ### ### ### 76.8 76.8 0.0
2003-Jan-03 Fri 21.72 21.89 ### 21.5 17.9 17.9 1.5
2003-Jan-02 Thu 21.79 21.83 ### 21.47 177,220 1,934,356 13.0 13.0 ###
2002-Dec-31 Tue 21.51 21.89 21.51 ### 69.5 69.5 0.0
2002-Dec-30 Mon 21.7 21.7 21.27 21.4 354,741 ### ### ### 1.5
2002-Dec-27 Fri 21.57 ### 21.56 21.7 215,943 ### ### ### 1.6
2002-Dec-24 Tue ### ### 21.5 21.55 424,825 ### ### ### ###
2002-Dec-23 Mon ### 22.53 ### 22.5 2,098,347 23,637,878 ### ### 1.6
2002-Dec-20 Fri ### 20.25 19.45 ### 695,624 ### 86.9 86.9 0.0
2002-Dec-19 Thu 19.22 19.49 19.22 ### 885,757 17,143,826 69.6 69.6 0.0
2002-Dec-18 Wed 19.48 19.5 ### 19.46 31.6 31.6 ###
2002-Dec-17 Tue 19.25 19.59 19.25 ### ### ### 0.0
2002-Dec-16 Mon ### ### ### 19.2 ### ### ###
2002-Dec-13 Fri 19.85 ### ### 19.44 636,951 0 ### ### 1.4
2002-Dec-12 Thu 20.59 20.59 19.81 ### 406,159 ### ### ### 0.0
2002-Dec-11 Wed ### 21.4 20.2 ### ### ### 0.0
2002-Dec-10 Tue 19.81 ### ### 21 901,389 0 95.1 95.1 1.5
2002-Dec-09 Mon 20 ### ### 20 73.6 73.6 1.4
2002-Dec-06 Fri ### 19.8 ### ### 502,229 ### ### ### 0.0
2002-Dec-05 Thu 19.58 ### ### 19.45 ### ### ###
2002-Dec-04 Wed 20.25 20.25 ### 19.4 7.6 7.6 1.4
2002-Dec-03 Tue 22.25 ### ### ### ### ### 0.0
2002-Dec-02 Mon 21.5 23.25 21.47 ### 1,003,627 ### 96.4 96.4 0.0
2002-Nov-29 Fri 21 21.55 ### ### 2,084,050 ### ### ### 0.0
2002-Nov-28 Thu ### 21.23 ### 21 1,166,726 ### 28.2 28.2 1.5
2002-Nov-27 Wed ### 21.24 ### 20.72 14.5 14.5 1.5
2002-Nov-26 Tue 20.59 21.27 20.47 21.2 1,040,381 21,712,751 ### ### 1.5
2002-Nov-25 Mon ### 20.77 20.27 20.56 881,452 ### ### ### 1.5
2002-Nov-22 Fri ### ### ### 20.2 77.1 77.1 1.4
2002-Nov-21 Thu 18.5 ### ### ### 1,467,527 0 87.8 87.8 0.0
2002-Nov-20 Wed 17.27 17.5 ### 17.2 23.4 23.4 1.2
2002-Nov-19 Tue 17.74 17.82 ### ### 618,986 ### ### ### 0.0
2002-Nov-18 Mon ### 18.2 17.5 17.7 ### ### 1.3
2002-Nov-15 Fri 17.56 ### 17.5 ### 839,647 ### 85.7 85.7 0.0
2002-Nov-14 Thu 17.22 ### ### ### 30.6 30.6 0.0
2002-Nov-13 Wed 16.5 17.2 16.5 ### 831,271 ### 91.3 91.3 0.0
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### ### ### ### 1,229,588 0 10.3 10.3 0.0
2002-Nov-08 Fri 17.45 17.76 ### 17.48 ### ### 1.2
2002-Nov-07 Thu ### ### ### ### 608,580 0 ### ### 0.0
2002-Nov-06 Wed 17.43 17.5 ### ### 299,649 2,621,928 ### ### 0.0
2002-Nov-05 Tue 17.52 ### 17.21 17.25 ### ### 1.2
2002-Nov-04 Mon 17.44 ### 17.26 ### 24.2 24.2 0.0
2002-Nov-01 Fri 17.7 17.84 17.25 ### 11.0 11.0 0.0
2002-Oct-31 Thu ### ### 17.25 17.7 18.8 18.8 1.3
2002-Oct-30 Wed ### ### ### ### 1,221,625 0 ### ### 0.0
2002-Oct-29 Tue ### ### 18.75 ### 896,552 8,405,175 ### ### 0.0
2002-Oct-28 Mon 19.23 19.5 ### ### 27.2 27.2 0.0
2002-Oct-25 Fri ### ### ### ### 365,383 0 ### ### 0.0
2002-Oct-24 Thu 19.4 ### 19.25 19.46 ### ### ###
2002-Oct-23 Wed 18.71 ### 18.71 19.4 ### ### 1.4
2002-Oct-22 Tue ### 18.8 ### 18.7 77.4 77.4 1.3
2002-Oct-21 Mon ### 18.58 17.85 18.45 849,150 ### ### ### 1.3
2002-Oct-18 Fri 18.85 18.85 17.55 17.87 7.0 7.0 ###
2002-Oct-17 Thu ### ### 18.84 ### 1.1 1.1 0.0
2002-Oct-16 Wed 21.52 21.55 ### ### 746,955 8,048,440 25.9 25.9 0.0
2002-Oct-15 Tue ### 21.4 ### ### 74.6 74.6 0.0
2002-Oct-14 Mon 20.47 ### 20.4 20.81 601,350 6,133,770 ### ### ###
2002-Oct-11 Fri ### 20.4 ### ### ### ### 0.0
2002-Oct-10 Thu ### ### 19.76 19.8 ### ### 1.4
2002-Oct-09 Wed ### 20.48 ### 20.25 1,036,172 ### 34.0 34.0 ###
2002-Oct-08 Tue 19.5 20.2 19.5 20.2 94.4 94.4 1.4
2002-Oct-07 Mon ### ### 19.53 19.58 597,053 5,830,222 ### ### 1.4
2002-Oct-04 Fri 19.25 19.87 19.25 ### 778,871 ### 85.0 85.0 0.0
2002-Oct-03 Thu 19.4 19.85 18.8 19.52 80.3 80.3 1.4
2002-Oct-02 Wed 22 ### 19.5 19.75 ### ### ###
2002-Oct-01 Tue ### ### 21.51 ### 738,857 ### 16.4 16.4 0.0
2002-Sep-30 Mon 21.25 ### 21.22 ### 90.8 90.8 0.0
2002-Sep-27 Fri 21.49 21.82 21.25 21.76 78.2 78.2 1.6
2002-Sep-26 Thu 22 ### 20.85 20.87 659,786 ### ### ### ###
2002-Sep-25 Wed 21.8 21.8 21.53 21.58 ### ### ###
2002-Sep-24 Tue 21.77 ### 21.55 ### 90.7 90.7 0.0
2002-Sep-23 Mon ### ### 21.8 21.8 12.5 12.5 1.6
2002-Sep-20 Fri ### ### 21.8 22.44 843,271 9,191,653 ### ### 1.6
2002-Sep-19 Thu 23.7 23.7 ### ### 696,655 ### ### ### 0.0
2002-Sep-18 Wed 24.55 24.55 ### 23.77 526,187 6,458,945 10.5 10.5 1.7
2002-Sep-17 Tue ### 25.2 24.45 24.73 1,199,989 29,789,726 ### ### ###
2002-Sep-16 Mon ### 24.79 ### 24.78 908,089 ### 92.3 92.3 1.8
2002-Sep-13 Fri 22.85 ### 22.7 ### ### ### 0.0
2002-Sep-12 Thu 22.5 ### 22.26 ### 1,094,572 12,182,586 90.7 90.7 0.0
2002-Sep-11 Wed 22 22.48 21.81 ### ### ### 0.0
2002-Sep-10 Tue 22.48 ### ### 21.75 968,887 0 11.0 11.0 ###
2002-Sep-09 Mon ### 22.77 ### 22.4 23.2 23.2 ###
2002-Sep-06 Fri 22.5 22.7 ### 22.5 ### ### 1.6
2002-Sep-05 Thu 22.55 22.76 22.49 22.73 357,070 ### 77.0 77.0 ###
2002-Sep-04 Wed ### ### 22.25 ### 77.3 77.3 0.0
2002-Sep-03 Tue ### 22.76 ### ### 82.5 82.5 0.0
2002-Sep-02 Mon 23 23 23 23 0 1.6
2002-Aug-30 Fri ### 23.48 22.25 23 ### ### 1.6
2002-Aug-29 Thu 22.89 ### ### 22.7 1,186,186 0 29.3 29.3 ###
2002-Aug-28 Wed 24.27 24.28 ### ### 1,906,488 ### 5.8 5.8 0.0
2002-Aug-27 Tue 25.5 25.51 ### 24.28 ### ### 1.7
2002-Aug-26 Mon ### ### 23.76 24.75 91.1 91.1 1.8
2002-Aug-23 Fri 25 25.25 23.7 23.76 ### ### 1.7
2002-Aug-22 Thu 27.5 27.5 ### 25.45 2,410,074 ### ### ### 1.8
2002-Aug-21 Wed 27.49 ### ### 27.8 ### ### 2.0
2002-Aug-20 Tue ### 28 ### ### 1,179,577 16,514,078 ### ### 0.0
2002-Aug-19 Mon 24.7 25.7 ### ### ### ### 0.0
2002-Aug-16 Fri ### 24.81 24.5 24.55 672,775 ### ### ### ###
2002-Aug-15 Thu 24.75 25.2 24.27 24.29 ### ### ###
2002-Aug-14 Wed ### 24.45 24.25 24.4 ### ### 1.7
2002-Aug-13 Tue ### 24.7 ### 24.5 22.9 22.9 1.8
2002-Aug-12 Mon ### ### 24.45 ### 15.7 15.7 0.0
2002-Aug-09 Fri ### 25.45 24.83 24.83 17.2 17.2 ###
2002-Aug-08 Thu 25.29 25.29 24.75 25 571,378 14,295,877 ### ### 1.8
2002-Aug-07 Wed 25.41 25.42 24.25 ### 871,187 21,635,929 ### ### 0.0
2002-Aug-06 Tue 25 ### ### 24.85 1,554,925 0 ### ### 1.8
2002-Aug-05 Mon 26.74 26.74 ### ### 395,273 ### ### ### 0.0
2002-Aug-02 Fri ### ### 26.86 27 10.9 10.9 1.9
2002-Aug-01 Thu ### ### ### 28.25 332,576 0 ### ### 2.0
2002-Jul-31 Wed ### 29 ### 28.5 ### ### 2.0
2002-Jul-30 Tue 28.5 28.55 27.55 27.55 ### ### 2.0
2002-Jul-29 Mon ### 28.74 27.5 27.5 18.8 18.8 2.0
2002-Jul-26 Fri 29.25 29.25 27.75 ### 742,982 21,174,987 9.3 9.3 0.0
2002-Jul-25 Thu ### ### 28.45 29 1,072,152 ### 30.3 30.3 ###
2002-Jul-24 Wed 29 ### 28.2 28.21 392,146 5,529,258 23.4 23.4 ###
2002-Jul-23 Tue 28.45 29.5 ### 29 80.0 80.0 ###
2002-Jul-22 Mon 26.8 28.49 26.5 28.45 96.0 96.0 2.0
2002-Jul-19 Fri 26 28.2 25 27.55 ### ### 2.0
2002-Jul-18 Thu 29.44 ### 29 ### 509,352 ### ### ### 0.0
2002-Jul-17 Wed ### 29.2 ### ### 288,670 4,214,582 87.9 87.9 0.0
2002-Jul-16 Tue 29.4 29.79 ### ### 34.2 34.2 0.0
2002-Jul-15 Mon ### ### 29 ### 390,120 5,656,740 30.8 30.8 0.0
2002-Jul-12 Fri 29.2 30.23 ### ### ### ### 0.0
2002-Jul-11 Thu ### 29.21 28 ### 85.7 85.7 0.0
2002-Jul-10 Wed ### ### 29.2 29.5 ### ### 2.1
2002-Jul-09 Tue 30.51 30.75 ### ### 498,856 ### ### ### 0.0
2002-Jul-08 Mon ### ### ### ### ### ### 0.0
2002-Jul-05 Fri ### ### 30.59 31.21 ### ### ###
2002-Jul-04 Thu ### ### 31.2 31.82 303,689 4,737,548 27.8 27.8 2.3
2002-Jul-03 Wed ### ### ### ### ### ### 0.0
2002-Jul-02 Tue 30.5 30.56 ### ### 24.8 24.8 0.0
2002-Jul-01 Mon ### ### ### ### 308,484 0 ### ### 0.0
2002-Jun-28 Fri 32.28 32.45 ### ### 1,256,747 20,390,720 ### ### 0.0
2002-Jun-27 Thu 32.21 32.8 ### ### 245,285 4,022,673 31.3 31.3 0.0
2002-Jun-26 Wed ### ### ### ### 275,889 0 38.7 38.7 0.0
2002-Jun-25 Tue 32.52 ### ### 32.5 43.4 43.4 ###
2002-Jun-24 Mon 32.41 ### ### ### ### ### 0.0
2002-Jun-21 Fri ### 33.88 32.55 32.84 ### ### 2.3
2002-Jun-20 Thu 31.21 ### 31.21 ### 1,057,924 ### 95.5 95.5 0.0
2002-Jun-19 Wed 31.5 31.79 30.5 31.2 ### ### 2.2
2002-Jun-18 Tue ### ### 29.45 ### 850,750 ### 94.5 94.5 0.0
2002-Jun-17 Mon 29 29.4 28 29.27 1,069,973 30,708,225 81.3 81.3 ###
2002-Jun-14 Fri 29.89 ### 29.51 29.72 998,342 ### 31.6 31.6 2.1
2002-Jun-13 Thu ### 31.8 30.2 ### 565,423 ### 11.2 11.2 0.0
2002-Jun-12 Wed 31.45 ### 31.25 31.4 37.0 37.0 2.2
2002-Jun-11 Tue ### ### 31.7 ### 2,175,487 ### 3.2 3.2 0.0
2002-Jun-07 Fri ### 35.5 ### 35.49 79.0 79.0 ###
2002-Jun-06 Thu 35.5 35.56 ### ### 284,379 5,056,258 ### ### 0.0
2002-Jun-05 Wed ### ### 35.2 35.5 25.0 25.0 2.5
2002-Jun-04 Tue ### ### ### ### 28.1 28.1 0.0
2002-Jun-03 Mon ### ### 36.56 ### ### ### 0.0
2002-May-31 Fri ### ### ### ### 68.3 68.3 0.0
2002-May-30 Thu 36.8 ### 36.25 ### ### ### 0.0
2002-May-29 Wed ### ### 36.8 ### 276,558 ### ### ### 0.0
2002-May-28 Tue ### 37.44 ### ### 212,648 3,980,770 77.2 77.2 0.0
2002-May-27 Mon ### ### 36.8 ### ### ### 0.0
2002-May-24 Fri ### 37.28 ### ### ### ### 0.0
2002-May-23 Thu ### ### ### 36.46 ### ### 2.6
2002-May-22 Wed ### ### 36.57 ### 291,248 ### ### ### 0.0
2002-May-21 Tue ### 38.4 ### 37.28 353,147 6,780,422 15.6 15.6 2.7
2002-May-20 Mon 38.45 ### ### 38.41 32.5 32.5 ###
2002-May-17 Fri 37.59 38.51 37.5 38.45 82.9 82.9 ###
2002-May-16 Thu 36.7 37.85 ### ### 587,526 11,118,929 ### ### 0.0
2002-May-15 Wed 35.77 ### ### ### 85.7 85.7 0.0
2002-May-14 Tue ### ### ### 35.5 531,325 0 ### ### 2.5
2002-May-13 Mon 36.78 36.78 ### ### 22.7 22.7 0.0
2002-May-10 Fri 37.2 37.2 36.8 36.8 188,257 ### 25.3 25.3 2.6
2002-May-09 Thu ### ### 36.76 ### 563,483 ### 79.9 79.9 0.0
2002-May-08 Wed 35.46 36.5 35.46 36.49 88.6 88.6 ###
2002-May-07 Tue ### ### ### 35.45 821,485 0 27.6 27.6 2.5
2002-May-06 Mon ### ### ### ### 29.6 29.6 0.0
2002-May-03 Fri ### ### 36.59 ### 3.8 3.8 0.0
2002-May-02 Thu 39.5 39.7 ### 39.45 36.1 36.1 2.8
2002-May-01 Wed ### 39.4 ### ### 99,846 ### 32.3 32.3 0.0
2002-Apr-30 Tue 38.8 ### 38.57 ### 666,489 12,853,240 ### ### 0.0
2002-Apr-29 Mon ### ### ### 38.85 804,458 0 39.9 39.9 2.8
2002-Apr-26 Fri ### ### 39.26 ### ### ### 0.0
2002-Apr-24 Wed 40.49 40.49 39.87 ### 588,152 23,631,947 ### ### 0.0
2002-Apr-23 Tue ### 41.21 40.45 40.45 23.6 23.6 ###
2002-Apr-22 Mon 41.52 41.81 ### 41.22 233,347 ### 29.9 29.9 2.9
2002-Apr-19 Fri 42 42 41.42 41.8 162,474 ### ### ### 3.0
2002-Apr-18 Thu ### ### 41.85 42 295,087 ### ### ### 3.0
2002-Apr-17 Wed ### ### ### ### 420,889 0 23.9 23.9 0.0
2002-Apr-16 Tue 42 42.85 42 42.7 83.6 83.6 ###
2002-Apr-15 Mon ### 42 41.88 ### 126,173 ### 71.2 71.2 0.0
2002-Apr-12 Fri ### ### 40.77 ### 230,674 4,702,289 ### ### 0.0
2002-Apr-11 Thu 41.76 41.76 40.8 ### 359,483 14,839,458 ### ### 0.0
2002-Apr-10 Wed 41.5 41.89 ### 41.75 170,187 ### 75.0 75.0 3.0
2002-Apr-09 Tue 41.78 41.88 ### 41.25 424,270 ### ### ### ###
2002-Apr-08 Mon ### ### 41.75 41.81 202,521 4,227,625 16.8 16.8 ###
2002-Apr-05 Fri ### ### ### 42.8 ### ### 3.1
2002-Apr-04 Thu ### 44 42.8 43.7 86.5 86.5 ###
2002-Apr-03 Wed ### ### ### 43.8 577,953 0 ### ### 3.1
2002-Apr-02 Tue 41.51 42 41.4 42 ### ### 3.0
2002-Mar-28 Thu 40.82 41.45 ### ### 76.2 76.2 0.0
2002-Mar-27 Wed ### ### ### ### 83.2 83.2 0.0
2002-Mar-26 Tue ### ### 39.84 ### 433,329 ### ### ### 0.0
2002-Mar-25 Mon 40.56 41.2 40.56 40.8 151,824 ### 76.6 76.6 2.9
2002-Mar-22 Fri 40 40.75 39.75 ### 303,850 ### ### ### 0.0
2002-Mar-21 Thu 40.77 40.77 39.8 40 15.2 15.2 2.9
2002-Mar-20 Wed 41.89 41.89 40.8 40.81 ### ### ###
2002-Mar-19 Tue ### 41.8 ### ### 72.5 72.5 0.0
2002-Mar-18 Mon 41.8 41.81 ### ### ### ### 0.0
2002-Mar-15 Fri 42 42 ### ### ### ### 0.0
2002-Mar-14 Thu ### ### ### ### 227,273 0 ### ### 0.0
2002-Mar-13 Wed ### 43 42.181 42.181 293,655 ### ### ### 3.0
2002-Mar-12 Tue ### 42.5 41.8 42.21 ### ### ###
2002-Mar-11 Mon 43 43 41.25 ### 426,643 ### ### ### 0.0
2002-Mar-08 Fri 42.8 ### ### 43 248,887 0 ### ### ###
2002-Mar-07 Thu ### ### ### 42.89 ### ### ###
2002-Mar-06 Wed 40.854 ### 39.8 ### 92.5 92.5 0.0
2002-Mar-05 Tue 42.2 42.2 40.4 41 630,781 26,051,255 16.7 16.7 2.9
2002-Mar-04 Mon 42.787 42.85 41.51 41.745 631,443 ### 16.9 16.9 ###
2002-Mar-01 Fri 43 43.25 ### ### 26.7 26.7 0.0
2002-Feb-28 Thu ### ### ### 42.8 659,778 0 14.9 14.9 3.1
2002-Feb-27 Wed ### 45 43.8 ### 24.1 24.1 0.0
2002-Feb-26 Tue 45.25 45.5 ### ### 308,080 7,008,820 ### ### 0.0
2002-Feb-25 Mon ### ### ### ### 104,544 0 ### ### 0.0
2002-Feb-22 Fri 45.473 46.4 ### 45.742 996,672 ### 75.6 75.6 3.3
2002-Feb-21 Thu 47 47 ### 45.5 ### ### 3.3
2002-Feb-20 Wed 48 48 ### ### 494,647 11,871,528 ### ### 0.0
2002-Feb-19 Tue 48.5 49.52 ### ### ### ### 0.0
2002-Feb-18 Mon ### ### ### 48 491,557 0 ### ### 3.4
2002-Feb-15 Fri 47.8 47.8 46.5 ### 422,374 ### 29.7 29.7 0.0
2002-Feb-14 Thu 47.876 ### 47.876 ### 172,340 4,125,474 71.4 71.4 0.0
2002-Feb-13 Wed ### ### 47.5 ### 75.8 75.8 0.0
2002-Feb-12 Tue 47.7 ### 47.5 ### 35.9 35.9 0.0
2002-Feb-11 Mon ### 47.8 46.5 47.55 313,277 ### ### ### ###
2002-Feb-08 Fri ### 46.2 ### 46.084 189,783 4,383,987 ### ### ###
2002-Feb-07 Thu 45.4 45.8 ### ### 34.1 34.1 0.0
2002-Feb-06 Wed 45.85 45.85 45.2 45.4 158,825 ### ### ### 3.2
2002-Feb-05 Tue 46.5 46.5 45.49 45.8 263,348 ### 22.3 22.3 ###
2002-Feb-04 Mon 47.284 47.55 46.2 46.5 21.6 21.6 ###
2002-Feb-01 Fri 47 47.45 46.83 47.2 74.2 74.2 ###
2002-Jan-31 Thu ### 47.5 ### 47.29 92.0 92.0 3.4
2002-Jan-30 Wed 44.5 ### ### 44.8 76.8 76.8 3.2
2002-Jan-29 Tue 45.8 45.8 44.2 44.75 ### ### ###
2002-Jan-28 Mon 45.885 45.885 45.885 45.885 0 3.3
2002-Jan-25 Fri 46.7 46.86 45.885 45.885 15.7 15.7 3.3
2002-Jan-24 Thu 47.5 47.81 ### 46.7 ### ### 3.3
2002-Jan-23 Wed ### 48.58 47.244 47.244 16.1 16.1 3.4
2002-Jan-22 Tue 48.5 48.5 ### ### 33.9 33.9 0.0
2002-Jan-21 Mon ### ### 48.25 48.45 ### ### ###
2002-Jan-18 Fri 48.782 48.782 ### ### 207,648 5,064,742 ### ### 0.0
2002-Jan-17 Thu ### ### 48.54 48.749 298,948 ### 33.0 33.0 3.5
2002-Jan-16 Wed ### ### 49 ### 30.9 30.9 0.0
2002-Jan-15 Tue 48.75 49.25 48.75 49 152,859 ### ### ### 3.5
2002-Jan-14 Mon 48.75 48.75 48.52 ### ### ### 0.0
2002-Jan-11 Fri 48.51 49 ### 48.5 32.6 32.6 3.5
2002-Jan-10 Thu 49.4 49.75 ### ### 365,788 9,098,976 ### ### 0.0
2002-Jan-09 Wed ### 49.75 49.057 49.057 172,856 ### ### ### 3.5
2002-Jan-08 Tue 51 51 49 ### 363,521 18,176,050 8.6 8.6 0.0
2002-Jan-07 Mon ### ### 51 ### ### ### 0.0
2002-Jan-04 Fri ### ### ### ### 96,047 0 20.3 20.3 0.0
2002-Jan-03 Thu ### ### ### ### 128,726 0 74.3 74.3 0.0
2002-Jan-02 Wed 51.49 52 ### 52 107,848 2,804,048 ### ### 3.7
2001-Dec-31 Mon 51.55 51.59 ### 51.49 32.4 32.4 3.7
2001-Dec-28 Fri 51.5 51.5 51.24 51.457 146,427 7,521,954 23.2 23.2 3.7
2001-Dec-27 Thu ### ### ### ### 133,043 0 ### ### 0.0
2001-Dec-24 Mon 50.5 50.79 50 50.79 72.0 72.0 3.6
2001-Dec-21 Fri ### 50.8 49.75 50.45 1,707,087 ### 78.0 78.0 ###
2001-Dec-20 Thu 48.981 ### ### 49.8 86.9 86.9 3.6
2001-Dec-19 Wed ### 48.88 48.45 48.875 ### ### ###
2001-Dec-18 Tue ### 48.5 ### ### 407,056 ### ### ### 0.0
2001-Dec-17 Mon ### ### 47.5 47.59 ### ### ###
2001-Dec-14 Fri 47.48 47.48 ### ### 322,347 ### ### ### 0.0
2001-Dec-13 Thu 48.985 48.985 47.47 ### 199,750 9,633,443 14.1 14.1 0.0
2001-Dec-12 Wed 50.2 50.2 47.7 ### 822,549 40,263,773 ### ### 0.0
2001-Dec-11 Tue 49.379 49.5 ### ### 27.8 27.8 0.0
2001-Dec-10 Mon 49.5 49.5 48.5 ### 196,675 9,637,075 ### ### 0.0
2001-Dec-07 Fri 49.5 49.75 49.48 ### 166,888 8,280,148 68.8 68.8 0.0
2001-Dec-06 Thu 50.8 50.8 49.45 49.48 308,926 ### ### ### 3.5
2001-Dec-05 Wed 50.052 ### 50.052 50.82 425,328 10,644,258 ### ### ###
2001-Dec-04 Tue ### ### ### ### ### ### 0.0
2001-Dec-03 Mon ### ### ### ### 359,155 0 78.7 78.7 0.0
2001-Nov-30 Fri 48.22 ### 47.956 47.956 28.6 28.6 3.4
2001-Nov-29 Thu ### ### 48 ### 163,986 ### 32.6 32.6 0.0
2001-Nov-28 Wed ### 48.75 ### 48.4 74.8 74.8 3.5
2001-Nov-27 Tue 47.5 ### 47.5 ### 75.8 75.8 0.0
2001-Nov-26 Mon 47.956 ### ### ### 142,571 0 ### ### 0.0
2001-Nov-23 Fri ### 48.2 47.84 ### 135,889 6,525,389 25.2 25.2 0.0
2001-Nov-22 Thu 48.351 48.351 ### ### 103,874 ### ### ### 0.0
2001-Nov-21 Wed 47.5 48.5 47.49 48.383 84.5 84.5 3.5
2001-Nov-20 Tue ### ### 47.7 47.8 ### ### 3.4
2001-Nov-19 Mon ### ### 47.5 ### 211,888 5,032,340 74.1 74.1 0.0
2001-Nov-16 Fri ### 48.8 47.229 47.229 150,975 7,248,989 ### ### ###
2001-Nov-15 Thu ### ### 48.55 ### ### ### 0.0
2001-Nov-14 Wed 49 49.29 ### 49.29 70.2 70.2 ###
2001-Nov-13 Tue 48.076 48.8 47.8 48.8 83.9 83.9 3.5
2001-Nov-12 Mon 48.75 48.75 47.2 ### 536,587 ### 25.8 25.8 0.0
2001-Nov-09 Fri ### 49.5 47 48.729 ### ### ###
2001-Nov-08 Thu 49.981 50 ### 50 ### ### ###
2001-Nov-07 Wed 50.787 50.787 50.23 50.29 141,287 ### ### ### 3.6
2001-Nov-06 Tue 50.256 51 50.256 ### 276,480 13,997,629 77.4 77.4 0.0
2001-Nov-05 Mon 51 51 ### ### ### ### 0.0
2001-Nov-02 Fri ### ### ### 51 179,756 0 80.6 80.6 3.6
2001-Nov-01 Thu ### 50.53 ### 50.25 74.4 74.4 ###
2001-Oct-31 Wed 49.4 ### 49.4 ### ### ### 0.0
2001-Oct-30 Tue 49.5 ### 49 ### 80.1 80.1 0.0
2001-Oct-29 Mon 50 50.8 ### 49.984 301,354 ### ### ### ###
2001-Oct-26 Fri 48.558 51 48.558 50.4 686,940 34,195,186 90.4 90.4 ###
2001-Oct-25 Thu 46.4 48.5 ### ### 301,620 7,314,285 ### ### 0.0
2001-Oct-24 Wed 47.25 47.25 ### ### 20.6 20.6 0.0
2001-Oct-23 Tue 47.479 47.49 46.521 46.521 ### ### 3.3
2001-Oct-22 Mon 47.4 47.48 46.8 47 ### ### 3.4
2001-Oct-19 Fri 46.628 47.5 ### 47.255 ### ### 3.4
2001-Oct-18 Thu 47 ### ### ### ### ### 0.0
2001-Oct-17 Wed 45 47 44.82 47 303,587 13,937,679 90.2 90.2 3.4
2001-Oct-16 Tue 44 45 44 ### ### ### 0.0
2001-Oct-15 Mon 44.983 44.983 ### 44.2 265,521 ### ### ### 3.2
2001-Oct-12 Fri ### 46.82 ### ### 12.6 12.6 0.0
2001-Oct-11 Thu 46.21 46.4 ### 46.2 ### ### ###
2001-Oct-10 Wed 45.85 45.85 45 45.42 25.4 25.4 3.2
2001-Oct-09 Tue ### ### 45.5 45.857 ### ### 3.3
2001-Oct-08 Mon ### 45.25 44.2 45.25 ### ### 3.2
2001-Oct-05 Fri ### 45.5 44.77 44.944 64.3 64.3 ###
2001-Oct-04 Thu 45.5 45.5 ### 44.85 277,924 6,322,771 ### ### ###
2001-Oct-03 Wed 46 46.2 45 45.28 ### ### 3.2
2001-Oct-02 Tue ### ### ### ### 316,475 0 69.6 69.6 0.0
2001-Oct-01 Mon 45.377 ### 45.24 45.4 72.9 72.9 3.2
2001-Sep-28 Fri ### ### 44.2 ### ### ### 0.0
2001-Sep-27 Thu 43 ### ### 44 82.1 82.1 3.1
2001-Sep-26 Wed ### ### 42.5 43.022 408,088 8,671,870 ### ### 3.1
2001-Sep-25 Tue ### 43.48 ### 42.84 ### ### ###
2001-Sep-24 Mon 43 43 ### 42.5 33.3 33.3 3.0
2001-Sep-21 Fri 43.959 44.27 43.5 ### 318,543 13,979,259 ### ### 0.0
2001-Sep-20 Thu ### 45 43.75 ### ### ### 0.0
2001-Sep-19 Wed 43.5 44.49 43 ### 171,981 ### 75.2 75.2 0.0
2001-Sep-18 Tue 43.2 ### 42.72 43.5 ### ### 3.1
2001-Sep-17 Mon ### ### ### ### 405,629 0 51.5 51.5 0.0
2001-Sep-14 Fri 46 ### 44.5 44.5 227,049 5,051,840 30.4 30.4 3.2
2001-Sep-13 Thu 46 47 45.72 45.72 ### ### 3.3
2001-Sep-12 Wed 44 45.87 43.5 ### 83.9 83.9 0.0
2001-Sep-11 Tue ### 47.52 46.5 46.5 133,651 ### 20.0 20.0 ###
2001-Sep-10 Mon 46.4 47.28 ### 47.28 213,840 5,055,177 ### ### 3.4
2001-Sep-07 Fri 46.2 ### ### 47 ### ### 3.4
2001-Sep-06 Thu 45.5 ### 45.2 ### 340,177 ### 87.9 87.9 0.0
2001-Sep-05 Wed 45.729 45.729 45.2 45.7 33.4 33.4 3.3
2001-Sep-04 Tue ### ### 45.8 ### 107,248 2,455,979 ### ### 0.0
2001-Sep-03 Mon ### ### 45.74 ### 259,120 5,926,074 ### ### 0.0
2001-Aug-31 Fri ### 46.4 ### ### 33.5 33.5 0.0
2001-Aug-30 Thu ### ### 46.45 ### 282,944 6,571,374 ### ### 0.0
2001-Aug-29 Wed ### ### 46.7 ### ### ### 0.0
2001-Aug-28 Tue ### ### ### 48.142 319,828 0 ### ### 3.4
2001-Aug-27 Mon ### ### ### 49.2 ### ### 3.5
2001-Aug-24 Fri 49.5 49.51 48.8 49.51 ### ### ###
2001-Aug-23 Thu 50 ### 49.75 ### 30.3 30.3 0.0
2001-Aug-22 Wed ### ### 48.56 ### 335,958 ### 81.9 81.9 0.0
2001-Aug-21 Tue 49.5 ### 49.29 ### 220,679 ### ### ### 0.0
2001-Aug-20 Mon ### 49.75 48.2 ### 90.3 90.3 0.0
2001-Aug-17 Fri 49.179 49.25 ### ### 28.3 28.3 0.0
2001-Aug-16 Thu 49.5 49.5 ### 49.2 ### ### 3.5
2001-Aug-15 Wed ### ### ### ### 34.2 34.2 0.0
2001-Aug-14 Tue 49.489 ### 49.47 ### ### ### 0.0
2001-Aug-13 Mon ### 49.5 ### 49.45 ### ### 3.5
2001-Aug-10 Fri 48.548 48.7 48.29 48.41 90,775 ### ### ### 3.5
2001-Aug-09 Thu ### 48.556 47.42 48.556 ### ### 3.5
2001-Aug-08 Wed 47.385 ### 47.385 ### 76.3 76.3 0.0
2001-Aug-07 Tue 46.984 47.278 46.78 47.278 245,585 ### ### ### 3.4
2001-Aug-06 Mon 46.8 ### 46.8 ### 108,647 ### 73.5 73.5 0.0
2001-Aug-03 Fri 46.85 47 ### 46.8 202,881 ### ### ### 3.3
2001-Aug-02 Thu 47.625 47.625 46.843 46.843 17.6 17.6 3.3
2001-Aug-01 Wed ### 47.74 46.85 47.7 279,541 ### 81.4 81.4 3.4
2001-Jul-31 Tue ### 47 46.57 ### 457,981 21,426,641 ### ### 0.0
2001-Jul-30 Mon ### 46.5 46 46.46 345,128 15,962,170 ### ### 3.3
2001-Jul-27 Fri ### ### 45.71 ### 444,025 ### ### ### 0.0
2001-Jul-26 Thu 46.484 46.5 45.7 46 255,221 11,765,688 ### ### 3.3
2001-Jul-25 Wed ### ### 46 ### 38.3 38.3 0.0
2001-Jul-24 Tue ### 47.25 46.71 46.71 100,753 4,733,375 34.7 34.7 ###
2001-Jul-23 Mon ### ### 46.8 47.054 165,477 ### ### ### ###
2001-Jul-20 Fri 47.42 47.8 47.4 ### 175,685 ### 76.9 76.9 0.0
2001-Jul-19 Thu 47.2 48 ### 47.42 202,885 4,869,240 ### ### 3.4
2001-Jul-18 Wed ### 47.85 ### ### 100,754 ### 34.3 34.3 0.0
2001-Jul-17 Tue ### ### 46.55 47.2 ### ### ###
2001-Jul-16 Mon 48 ### 47.4 47.4 25.6 25.6 3.4
2001-Jul-13 Fri 46.146 ### 46.146 ### 91.9 91.9 0.0
2001-Jul-12 Thu 45 ### 44.7 ### ### ### 0.0
2001-Jul-11 Wed ### ### 43.5 ### ### ### 0.0
2001-Jul-10 Tue ### ### ### 44.072 ### ### 3.1
2001-Jul-09 Mon ### ### ### ### ### ### 0.0
2001-Jul-06 Fri ### ### 44.5 45.5 602,870 13,413,857 78.5 78.5 3.3
2001-Jul-05 Thu 45.481 45.5 45.2 45.44 ### ### 3.2
2001-Jul-04 Wed 46.5 46.5 45.5 45.8 487,224 ### 23.9 23.9 ###
2001-Jul-03 Tue ### ### ### ### ### ### 0.0
2001-Jul-02 Mon ### 47.4 ### 46.577 260,855 ### ### ### ###
2001-Jun-29 Fri ### 47.89 ### 47.7 ### ### 3.4
2001-Jun-28 Thu ### 47.4 46.2 46.25 23.3 23.3 ###
2001-Jun-27 Wed 48 ### ### ### 22.3 22.3 0.0
2001-Jun-26 Tue ### ### ### ### 0 0.0
2001-Jun-25 Mon 38.7 ### 38.7 ### 75.9 75.9 0.0
2001-Jun-22 Fri 38.5 38.7 38.5 ### 243,274 9,390,376 ### ### 0.0
2001-Jun-21 Thu ### ### 37.5 ### 85.3 85.3 0.0
2001-Jun-20 Wed ### 37.52 ### 37.4 77.1 77.1 ###
2001-Jun-19 Tue 37.55 37.55 ### ### 215,051 4,037,582 25.3 25.3 0.0
2001-Jun-18 Mon ### ### 37.4 37.49 105,141 ### ### ### 2.7
2001-Jun-15 Fri 37.889 38.373 ### 38.373 354,440 ### ### ### ###
2001-Jun-14 Thu 37.858 38.21 36.79 38.027 75.1 75.1 ###
2001-Jun-13 Wed 38.8 ### 38.25 38.278 252,583 4,830,649 30.3 30.3 2.7
2001-Jun-12 Tue 38.922 ### 38.52 ### ### ### 0.0
2001-Jun-11 Mon ### ### ### ### 0 0.0
2001-Jun-08 Fri ### ### ### ### 327,643 0 28.8 28.8 0.0
2001-Jun-07 Thu ### ### ### ### 288,385 0 ### ### 0.0
2001-Jun-06 Wed ### ### 39.48 39.48 ### ### 2.8
2001-Jun-05 Tue 39.557 39.8 39.5 39.8 81.1 81.1 2.8
2001-Jun-04 Mon ### ### ### 39.783 289,374 0 82.4 82.4 ###
2001-Jun-01 Fri ### ### ### ### 230,226 0 ### ### 0.0
2001-May-31 Thu ### ### ### ### 34.9 34.9 0.0
2001-May-30 Wed ### ### 39.4 ### ### ### 0.0
2001-May-29 Tue ### 39.7 39.4 39.59 202,343 ### ### ### 2.8
2001-May-28 Mon 40 40 ### ### ### ### 0.0
2001-May-25 Fri 37.041 ### 37.041 ### ### ### 0.0
2001-May-24 Thu 39.5 ### 39.5 39.982 80.5 80.5 2.9
2001-May-23 Wed 38.859 39.5 38.85 39.5 ### ### ###
2001-May-22 Tue ### 38.85 38.75 38.826 74.9 74.9 ###
2001-May-21 Mon 38.844 ### 38.52 ### ### ### 0.0
2001-May-18 Fri ### ### 38.2 38.85 69.5 69.5 2.8
2001-May-17 Thu ### ### ### 38.88 550,723 0 85.3 85.3 2.8
2001-May-16 Wed 37.155 37.8 37.155 37.7 ### ### 2.7
2001-May-15 Tue ### ### ### ### 71.9 71.9 0.0
2001-May-14 Mon 36.953 ### 36.2 36.85 36.5 36.5 2.6
2001-May-11 Fri ### ### ### ### 99,146 0 31.6 31.6 0.0
2001-May-10 Thu ### 37.2 36.76 ### 71.8 71.8 0.0
2001-May-09 Wed 36.7 ### ### ### 336,375 0 76.0 76.0 0.0
2001-May-08 Tue 36.8 36.8 36.52 36.7 200,786 ### ### ### ###
2001-May-07 Mon 36.55 ### 36.55 36.8 368,283 6,730,371 ### ### 2.6
2001-May-04 Fri ### 36.75 36.48 ### 170,226 6,232,824 ### ### 0.0
2001-May-03 Thu 36.75 ### 36.55 36.55 ### ### ###
2001-May-02 Wed 37.141 37.141 36.4 36.74 119,946 4,410,474 25.4 25.4 2.6
2001-May-01 Tue 36.7 37.25 ### 37.2 221,187 ### 84.8 84.8 2.7
2001-Apr-30 Mon 35.85 ### 35.85 36.8 462,724 8,294,327 89.5 89.5 2.6
2001-Apr-27 Fri 35.742 35.87 35.4 35.87 153,274 ### 72.3 72.3 2.6
2001-Apr-26 Thu ### 35.772 ### 35.772 281,421 ### 93.5 93.5 2.6
2001-Apr-25 Wed 34.2 34.2 34.2 34.2 0 2.4
2001-Apr-24 Tue ### ### 34.2 34.2 286,522 4,899,526 ### ### 2.4
2001-Apr-23 Mon 34.889 ### ### 34.5 141,089 0 29.1 29.1 2.5
2001-Apr-20 Fri 35.5 ### ### ### 113,559 0 18.4 18.4 0.0
2001-Apr-19 Thu ### ### 35.4 35.4 164,672 ### 27.6 27.6 2.5
2001-Apr-18 Wed 35.653 35.7 ### 35.4 24.7 24.7 2.5
2001-Apr-17 Tue ### ### 35.22 35.521 193,982 3,416,023 ### ### 2.5
2001-Apr-16 Mon 37.45 37.45 37.45 37.45 0 2.7
2001-Apr-13 Fri 37.45 37.45 37.45 37.45 0 2.7
2001-Apr-12 Thu 37.5 ### 37.4 37.45 58,353 ### 27.2 27.2 2.7
2001-Apr-11 Wed ### ### 37.4 37.44 102,044 1,908,222 21.9 21.9 2.7
2001-Apr-10 Tue 37.958 ### ### ### 299,586 0 77.0 77.0 0.0
2001-Apr-09 Mon ### ### ### ### 202,954 0 ### ### 0.0
2001-Apr-06 Fri ### 37.7 36.4 ### 228,870 ### ### ### 0.0
2001-Apr-05 Thu ### ### 36.77 ### 189,525 ### 68.4 68.4 0.0
2001-Apr-04 Wed 35.5 ### 35.5 ### 91.6 91.6 0.0
2001-Apr-03 Tue 35.75 ### 35.75 ### 392,848 7,022,158 74.2 74.2 0.0
2001-Apr-02 Mon ### ### 35.72 ### 292,323 5,220,888 29.3 29.3 0.0
2001-Mar-30 Fri 35.877 ### ### 35.8 ### ### 2.6
2001-Mar-29 Thu ### 36.28 35.2 ### 80.7 80.7 0.0
2001-Mar-28 Wed ### 35.4 ### ### 303,529 ### 74.6 74.6 0.0
2001-Mar-27 Tue ### ### 33.7 ### 89.2 89.2 0.0
2001-Mar-26 Mon 34.7 ### 33.2 33.5 221,951 3,684,386 14.0 14.0 2.4
2001-Mar-23 Fri ### ### 34.59 34.73 ### ### ###
2001-Mar-22 Thu 35.2 ### ### ### 241,081 0 82.5 82.5 0.0
2001-Mar-21 Wed 34.4 35.5 34.4 35.2 167,988 5,871,180 87.4 87.4 2.5
2001-Mar-20 Tue ### 34.8 ### 34.45 ### ### ###
2001-Mar-19 Mon 34.684 34.684 ### 34.25 180,459 ### 32.2 32.2 ###
2001-Mar-16 Fri ### 35.2 34.8 34.925 ### ### 2.5
2001-Mar-15 Thu ### 35.7 ### ### ### ### 0.0
2001-Mar-14 Wed 36.171 36.171 35.48 35.8 380,084 ### 28.4 28.4 2.6
2001-Mar-13 Tue ### ### 35.4 ### 224,054 3,965,755 ### ### 0.0
2001-Mar-12 Mon ### 36.85 36.4 ### 79.4 79.4 0.0
2001-Mar-09 Fri ### ### ### 36.8 34.3 34.3 2.6
2001-Mar-08 Thu ### ### ### ### 76.1 76.1 0.0
2001-Mar-07 Wed 36.758 ### 36.758 ### 402,580 ### 73.1 73.1 0.0
2001-Mar-06 Tue 36.5 36.8 36.5 36.75 169,078 ### ### ### 2.6
2001-Mar-05 Mon ### 36.8 ### 36.7 79.5 79.5 ###
2001-Mar-02 Fri 36.8 36.82 ### 36.7 61,124 ### 28.6 28.6 ###
2001-Mar-01 Thu 36.4 ### ### 36.8 ### ### 2.6
2001-Feb-28 Wed ### ### 36.4 36.4 24.5 24.5 ###
2001-Feb-27 Tue ### 37.2 36.5 ### 170,348 6,277,323 ### ### 0.0
2001-Feb-26 Mon ### ### 36.7 ### 74.6 74.6 0.0
2001-Feb-23 Fri 36.883 ### ### ### 69.9 69.9 0.0
2001-Feb-22 Thu 36.945 ### ### ### 72.1 72.1 0.0
2001-Feb-21 Wed 36.026 37.21 36.026 ### ### ### 0.0
2001-Feb-20 Tue 33.8 ### 33.2 35.2 91.4 91.4 2.5
2001-Feb-19 Mon ### ### ### ### ### ### 0.0
2001-Feb-16 Fri 34.744 34.744 34.2 ### 88,643 ### 37.4 37.4 0.0
2001-Feb-15 Thu 34.986 34.986 ### 34.5 101,449 1,774,647 25.8 25.8 2.5
2001-Feb-14 Wed ### ### 34.8 ### 456,549 7,943,952 ### ### 0.0
2001-Feb-13 Tue 35.771 35.8 35.48 ### 32.6 32.6 0.0
2001-Feb-12 Mon ### ### ### 35.55 210,270 0 92.0 92.0 ###
2001-Feb-09 Fri ### 35.73 ### ### 254,121 4,539,871 21.1 21.1 0.0
2001-Feb-08 Thu ### ### ### ### 315,570 0 93.9 93.9 0.0
2001-Feb-07 Wed ### ### ### 34.23 81.4 81.4 2.4
2001-Feb-06 Tue 33.5 ### 33.4 33.84 78.4 78.4 2.4
2001-Feb-05 Mon ### 33.7 ### ### 292,580 4,929,973 ### ### 0.0
2001-Feb-02 Fri 33.84 33.84 32.88 33.23 266,526 ### 21.7 21.7 ###
2001-Feb-01 Thu 34.657 ### 33.86 33.86 ### ### 2.4
2001-Jan-31 Wed 34.26 ### 34.26 ### ### ### 0.0
2001-Jan-30 Tue ### ### ### ### 15.5 15.5 0.0
2001-Jan-29 Mon ### ### ### ### 225,943 0 74.2 74.2 0.0
2001-Jan-25 Thu ### 35.25 34.5 ### 68.7 68.7 0.0
2001-Jan-24 Wed 36.486 36.486 35.26 35.286 9.9 9.9 ###
2001-Jan-23 Tue ### ### 35.49 ### 378,474 6,716,021 ### ### 0.0
2001-Jan-22 Mon ### 38.2 ### ### ### ### 0.0
2001-Jan-19 Fri 37.423 ### 37.4 ### 342,554 6,405,759 67.8 67.8 0.0
2001-Jan-18 Thu ### 37.41 ### 37.25 252,773 ### ### ### ###
2001-Jan-17 Wed 34.082 35.7 33.74 35.7 ### ### 2.6
2001-Jan-16 Tue ### 34.52 33.85 34.253 31.4 31.4 ###
2001-Jan-15 Mon 35.149 35.4 34.7 ### ### ### 0.0
2001-Jan-12 Fri ### ### ### 35.7 456,426 0 26.7 26.7 2.6
2001-Jan-11 Thu ### ### ### ### 728,056 0 16.0 16.0 0.0
2001-Jan-10 Wed ### ### 37.5 37.55 26.1 26.1 2.7
2001-Jan-09 Tue 38.85 38.85 37.5 38.254 189,386 ### 20.8 20.8 2.7
2001-Jan-08 Mon 39.2 39.5 38.21 ### ### ### 0.0
2001-Jan-05 Fri ### ### 39.5 39.7 29.7 29.7 2.8
2001-Jan-04 Thu 39.956 39.956 39.27 ### 215,787 8,547,970 ### ### 0.0
2001-Jan-03 Wed ### ### ### ### 95,180 0 ### ### 0.0
2001-Jan-02 Tue ### ### ### ### 77.6 77.6 0.0
2001-Jan-01 Mon ### ### ### ### 224,245 0 68.3 68.3 0.0
2000-Dec-29 Fri ### ### ### ### 224,245 0 68.3 68.3 0.0
2000-Dec-28 Thu ### ### 37.81 ### 79.2 79.2 0.0
2000-Dec-27 Wed 37.71 38.89 ### 38.7 86.9 86.9 2.8
2000-Dec-26 Tue ### 37.8 ### 37.5 84,956 ### ### ### 2.7
2000-Dec-25 Mon ### 37.8 ### 37.5 84,956 ### ### ### 2.7
2000-Dec-22 Fri ### 37.8 ### 37.5 84,956 ### ### ### 2.7
2000-Dec-21 Thu 37.959 37.959 ### ### ### ### 0.0
2000-Dec-20 Wed ### ### ### 38.2 79,274 0 ### ### 2.7
2000-Dec-19 Tue ### ### 37.27 ### 119,455 2,226,043 ### ### 0.0
2000-Dec-18 Mon ### ### ### ### ### ### 0.0
2000-Dec-15 Fri 38.049 ### ### ### 309,451 0 ### ### 0.0
2000-Dec-14 Thu ### ### ### 38.43 34.0 34.0 2.7
2000-Dec-13 Wed ### 38.75 ### 38.41 92.6 92.6 ###
2000-Dec-12 Tue ### ### ### 36.8 250,327 0 75.3 75.3 2.6
2000-Dec-11 Mon ### ### ### ### ### ### 0.0
2000-Dec-08 Fri ### 37.84 36.72 ### ### ### 0.0
2000-Dec-07 Thu 36.8 37.51 36.75 37.21 ### ### 2.7
2000-Dec-06 Wed 37.8 ### 36.7 36.8 21.6 21.6 2.6
2000-Dec-05 Tue 36.152 ### 36.152 37.553 90.6 90.6 2.7
2000-Dec-04 Mon ### ### ### ### 97,072 0 30.7 30.7 0.0
2000-Dec-01 Fri 35.874 36.8 35.5 36.55 114,473 ### 83.2 83.2 ###
2000-Nov-30 Thu 36.657 36.85 35.5 35.978 205,280 ### 24.0 24.0 ###
2000-Nov-29 Wed 36.5 ### ### 36.588 ### ### ###
2000-Nov-28 Tue ### ### ### 36.427 203,257 0 ### ### ###
2000-Nov-27 Mon ### ### ### 36.55 28.6 28.6 ###
2000-Nov-24 Fri 36.78 ### 36.76 ### 177,221 3,257,321 76.3 76.3 0.0
2000-Nov-23 Thu ### ### 35.8 36.75 24.6 24.6 2.6
2000-Nov-22 Wed 36.8 37.5 36.59 37.5 73,389 ### ### ### 2.7
2000-Nov-21 Tue 36.441 ### 36.441 36.75 136,186 2,481,377 78.5 78.5 2.6
2000-Nov-20 Mon ### 36.85 35.89 36.85 ### ### 2.6
2000-Nov-17 Fri ### ### 35.5 ### 33.9 33.9 0.0
2000-Nov-16 Thu 36.55 36.7 ### 35.681 ### ### 2.5
2000-Nov-15 Wed ### 36.84 ### 36.58 284,788 ### ### ### 2.6
2000-Nov-13 Mon 34.723 ### 34.723 ### 191,581 ### 91.9 91.9 0.0
2000-Nov-10 Fri ### ### ### ### 84,859 0 87.9 87.9 0.0
2000-Nov-09 Thu ### 35.5 34.7 35.2 137,327 4,820,177 ### ### 2.5
2000-Nov-08 Wed ### ### 34.87 34.87 ### ### ###
2000-Nov-07 Tue 36.27 ### 35.86 ### ### ### 0.0
2000-Nov-06 Mon ### 36.176 35.45 36.176 ### ### 2.6
2000-Nov-03 Fri 36.449 36.53 ### 36.45 67.5 67.5 ###
2000-Nov-02 Thu ### 36.5 ### 36.5 ### ### 2.6
2000-Nov-01 Wed ### ### 34.5 ### ### ### 0.0
2000-Oct-31 Tue 34.55 34.56 34.25 ### 34.3 34.3 0.0
2000-Oct-30 Mon ### 35.2 34.5 34.5 84,054 2,929,281 24.1 24.1 2.5
2000-Oct-27 Fri ### 35.45 34.8 34.8 26.5 26.5 2.5
2000-Oct-26 Thu ### ### 34.55 ### 235,979 ### 71.3 71.3 0.0
2000-Oct-25 Wed ### ### ### ### 259,072 0 ### ### 0.0
2000-Oct-24 Tue 35.2 35.2 34.8 ### 205,654 ### ### ### 0.0
2000-Oct-23 Mon ### ### ### ### ### ### 0.0
2000-Oct-20 Fri ### 35.48 ### ### 218,472 ### 77.3 77.3 0.0
2000-Oct-19 Thu ### 34.82 ### 34.59 310,285 ### 80.0 80.0 ###
2000-Oct-18 Wed 34.82 34.82 ### ### ### ### 0.0
2000-Oct-17 Tue 34.125 ### ### ### 88.5 88.5 0.0
2000-Oct-16 Mon ### ### ### ### ### ### 0.0
2000-Oct-13 Fri ### ### ### 32.85 248,670 0 ### ### ###
2000-Oct-12 Thu ### ### ### ### 78.7 78.7 0.0
2000-Oct-11 Wed 33.4 33.4 31.8 ### 896,557 29,227,758 10.7 10.7 0.0
2000-Oct-10 Tue 34.48 34.59 33.55 33.56 283,288 9,651,622 16.5 16.5 2.4
2000-Oct-09 Mon ### ### 34.2 34.5 273,979 4,685,040 ### ### 2.5
2000-Oct-06 Fri ### ### ### ### 354,949 0 80.3 80.3 0.0
2000-Oct-05 Thu ### ### ### 33.742 75.2 75.2 ###
2000-Oct-04 Wed 33.5 33.5 33.2 33.5 ### ### 2.4
2000-Oct-03 Tue 34.5 34.52 33.2 ### 516,385 ### 12.6 12.6 0.0
2000-Oct-02 Mon ### 34.7 34.25 ### 65,174 2,246,873 25.4 25.4 0.0
2000-Sep-29 Fri ### 34.71 ### 34.7 ### ### 2.5
2000-Sep-28 Thu 33.481 33.481 31.75 ### 15.4 15.4 0.0
2000-Sep-27 Wed 34.25 34.25 ### ### 17.3 17.3 0.0
2000-Sep-26 Tue ### ### 34.2 34.25 ### ### ###
2000-Sep-25 Mon ### 34.4 ### ### 70.6 70.6 0.0
2000-Sep-22 Fri 33.984 34.2 33.52 33.7 459,256 ### ### ### 2.4
2000-Sep-21 Thu ### ### ### 34.77 88.9 88.9 ###
2000-Sep-20 Wed ### ### ### ### 81.3 81.3 0.0
2000-Sep-19 Tue ### ### 33.4 33.48 425,742 ### 17.8 17.8 ###
2000-Sep-18 Mon 35.983 35.983 ### ### ### ### 0.0
2000-Sep-15 Fri ### 36.2 ### ### 244,672 ### 33.8 33.8 0.0
2000-Sep-14 Thu ### ### ### ### 211,689 0 76.3 76.3 0.0
2000-Sep-13 Wed ### ### ### ### 746,655 0 ### ### 0.0
2000-Sep-12 Tue 35.855 ### ### 35.7 ### ### 2.6
2000-Sep-11 Mon 35.487 36.25 35.487 35.8 ### ### 2.6
2000-Sep-08 Fri ### 35.75 35.2 35.44 70.9 70.9 ###
2000-Sep-07 Thu ### ### ### ### 209,641 0 ### ### 0.0
2000-Sep-06 Wed 35.973 35.973 35.25 35.275 505,040 ### ### ### ###
2000-Sep-05 Tue ### ### ### 35.984 90,640 0 ### ### ###
2000-Sep-04 Mon ### 35.5 ### ### 448,053 7,952,940 ### ### 0.0
2000-Sep-01 Fri 35.558 ### ### ### 24.5 24.5 0.0
2000-Aug-31 Thu ### ### 35.25 35.527 236,944 ### ### ### 2.5
2000-Aug-30 Wed ### ### ### 36.358 155,047 0 ### ### ###
2000-Aug-29 Tue ### ### 36.81 ### 37.6 37.6 0.0
2000-Aug-28 Mon ### ### 36.7 36.8 ### ### 2.6
2000-Aug-25 Fri ### ### 36.56 ### 262,024 ### ### ### 0.0
2000-Aug-24 Thu ### ### ### ### ### ### 0.0
2000-Aug-23 Wed 35.56 35.72 35.2 35.54 43.7 43.7 2.5
2000-Aug-22 Tue ### 35.7 ### 35.49 71.2 71.2 ###
2000-Aug-21 Mon 35.4 35.7 ### 35.4 ### ### 2.5
2000-Aug-18 Fri ### ### ### ### 181,144 0 32.8 32.8 0.0
2000-Aug-17 Thu ### 35.4 ### 35.4 428,572 7,585,724 ### ### 2.5
2000-Aug-16 Wed ### ### 34.55 ### 19.9 19.9 0.0
2000-Aug-15 Tue 34.449 ### 34.449 ### 119,086 ### 93.1 93.1 0.0
2000-Aug-14 Mon ### 34.49 ### ### ### ### 0.0
2000-Aug-11 Fri ### ### ### ### 248,484 0 ### ### 0.0
2000-Aug-10 Thu ### 34.49 ### 34.2 222,484 ### 29.5 29.5 2.4
2000-Aug-09 Wed ### 34.4 ### 34.4 204,375 3,515,250 ### ### 2.5
2000-Aug-08 Tue 34.085 ### ### ### 282,270 0 37.4 37.4 0.0
2000-Aug-07 Mon ### ### ### ### ### ### 0.0
2000-Aug-04 Fri ### ### ### ### 72.0 72.0 0.0
2000-Aug-03 Thu 34.2 34.2 33.85 ### 395,347 13,451,681 ### ### 0.0
2000-Aug-02 Wed ### 34.2 ### ### 72.4 72.4 0.0
2000-Aug-01 Tue ### ### ### ### 67.7 67.7 0.0
2000-Jul-31 Mon 33.8 ### 33.5 ### 71.5 71.5 0.0
2000-Jul-28 Fri ### ### ### ### 73.7 73.7 0.0
2000-Jul-27 Thu ### ### ### 34.4 463,953 0 79.2 79.2 2.5
2000-Jul-26 Wed ### ### ### ### ### ### 0.0
2000-Jul-25 Tue ### 34.29 ### ### 162,523 2,786,456 ### ### 0.0
2000-Jul-24 Mon 33.926 ### 33.8 ### ### ### 0.0
2000-Jul-21 Fri 34.5 34.5 ### ### 25.1 25.1 0.0
2000-Jul-20 Thu ### 34.5 ### 34.451 153,657 2,650,583 ### ### ###
2000-Jul-19 Wed ### ### ### ### 368,747 0 ### ### 0.0
2000-Jul-18 Tue ### ### 33.79 ### 250,254 4,228,041 70.7 70.7 0.0
2000-Jul-17 Mon 33.885 ### 33.5 33.988 ### ### 2.4
2000-Jul-14 Fri 33.572 ### 33.572 33.88 73.9 73.9 2.4
2000-Jul-13 Thu ### 33.8 ### 33.7 275,671 ### ### ### 2.4
2000-Jul-12 Wed ### ### 33.4 33.4 410,527 ### ### ### 2.4
2000-Jul-11 Tue ### ### 33.88 ### ### ### 0.0
2000-Jul-10 Mon ### ### ### ### ### ### 0.0
2000-Jul-07 Fri ### ### ### ### ### ### 0.0
2000-Jul-06 Thu 33.41 33.45 33.2 ### ### ### 0.0
2000-Jul-05 Wed ### ### 33.5 ### 25.4 25.4 0.0
2000-Jul-04 Tue ### 34.45 33.25 ### 431,876 ### ### ### 0.0
2000-Jul-03 Mon 32.085 ### 32.085 ### 86.2 86.2 0.0
2000-Jun-30 Fri ### ### ### ### 87.5 87.5 0.0
2000-Jun-29 Thu ### ### 31.5 ### 11.5 11.5 0.0
2000-Jun-28 Wed ### ### 31.8 ### ### ### 0.0
2000-Jun-27 Tue ### 34.78 33.71 ### 32.5 32.5 0.0
2000-Jun-26 Mon 33.55 ### ### ### 865,053 0 76.3 76.3 0.0
2000-Jun-23 Fri 32.342 ### 32.342 33.523 819,627 13,254,188 85.7 85.7 2.4
2000-Jun-22 Thu ### ### ### 32.423 624,987 0 ### ### 2.3
2000-Jun-21 Wed ### ### ### ### 241,825 0 89.9 89.9 0.0
2000-Jun-20 Tue ### 30.2 29.7 ### 77.4 77.4 0.0
2000-Jun-19 Mon ### 30.41 ### 30.2 338,549 ### ### ### 2.2
2000-Jun-16 Fri ### 31.5 ### 30.4 621,954 9,795,775 76.0 76.0 ###
2000-Jun-15 Thu 29.2 30.28 29.2 ### 86.1 86.1 0.0
2000-Jun-14 Wed 29 ### ### ### ### ### 0.0
2000-Jun-13 Tue 28 ### 27.5 ### 1,237,475 17,015,281 ### ### 0.0
2000-Jun-12 Mon 28.75 28.75 28.75 28.75 0 ###
2000-Jun-07 Wed ### ### ### 22 447,220 0 13.2 13.2 ###
2000-Jun-06 Tue ### ### 22.8 22.8 ### ### 1.6
2000-Jun-05 Mon ### ### 22.7 22.979 ### ### ###
2000-Jun-02 Fri 23.084 ### 22.55 ### 228,673 2,578,288 ### ### 0.0
2000-Jun-01 Thu ### ### 22.51 ### 329,444 ### 18.3 18.3 0.0
2000-May-31 Wed 22.81 23.7 22.8 23.7 327,571 7,616,025 89.8 89.8 1.7
2000-May-30 Tue ### ### 22.2 ### 82.6 82.6 0.0
2000-May-29 Mon 21.55 22.25 21.55 ### 88,453 1,937,120 86.4 86.4 0.0
2000-May-26 Fri ### 21.8 ### ### 403,641 4,399,686 91.5 91.5 0.0
2000-May-25 Thu ### ### 20.2 ### 93.3 93.3 0.0
2000-May-24 Wed ### 20.2 ### 20.2 416,679 4,208,457 80.9 80.9 1.4
2000-May-23 Tue 20 ### ### 20 104,850 0 68.7 68.7 1.4
2000-May-22 Mon 20.082 20.082 19.87 ### 96,173 1,921,151 42.0 42.0 0.0
2000-May-19 Fri ### ### 19.85 ### 311,340 3,090,049 28.5 28.5 0.0
2000-May-18 Thu 20.25 20.4 ### ### 141,274 ### ### ### 0.0
2000-May-17 Wed ### ### ### ### 80.4 80.4 0.0
2000-May-16 Tue 20.25 20.25 ### ### 88,623 ### ### ### 0.0
2000-May-15 Mon 20.5 20.5 20.2 20.2 32.3 32.3 1.4
2000-May-12 Fri 20.5 ### 20.5 20.58 67.8 67.8 1.5
2000-May-11 Thu ### ### 20 20.4 26.5 26.5 1.5
2000-May-10 Wed 21 ### 20.7 21 70,420 728,847 ### ### 1.5
2000-May-09 Tue 21 ### 21 ### 71,342 ### 79.0 79.0 0.0
2000-May-08 Mon 21.024 21.5 ### 21 132,659 1,426,084 39.3 39.3 1.5
2000-May-05 Fri 20.451 21 20.451 21 ### ### 1.5
2000-May-04 Thu 20.981 20.981 ### ### ### ### 0.0
2000-May-03 Wed ### 21.2 20.72 ### 85,980 1,802,140 ### ### 0.0
2000-May-02 Tue 20.49 21 20.49 21 110,927 2,301,180 ### ### 1.5
2000-May-01 Mon ### 20.7 20.45 20.45 ### ### ###
2000-Apr-28 Fri ### ### ### ### 163,944 0 ### ### 0.0
2000-Apr-27 Thu 20.55 20.55 20.25 ### ### ### 0.0
2000-Apr-26 Wed ### 20.75 ### 20.55 53,188 551,825 85.1 85.1 1.5
2000-Apr-25 Tue 20.4 20.4 20.4 20.4 0 1.5
2000-Apr-24 Mon 20.4 20.4 20.4 20.4 0 1.5
2000-Apr-21 Fri 20.4 20.4 20.4 20.4 0 1.5
2000-Apr-20 Thu 20.4 20.5 20.2 20.4 ### ### 1.5
2000-Apr-19 Wed 20.489 20.5 ### 20.4 435,155 ### 48.8 48.8 1.5
2000-Apr-18 Tue 20.5 20.7 ### 20.45 44.3 44.3 ###
2000-Apr-17 Mon 19.449 20 ### ### 344,452 3,444,520 ### ### 0.0
2000-Apr-14 Fri ### 21 ### ### 62,340 654,570 ### ### 0.0
2000-Apr-13 Thu ### ### ### 20.7 ### ### 1.5
2000-Apr-12 Wed 20.25 ### 20.25 ### 87.4 87.4 0.0
2000-Apr-11 Tue 20.25 ### 20 20.25 77.2 77.2 ###
2000-Apr-07 Fri 19.8 20.2 19.8 ### ### ### 0.0
2000-Apr-06 Thu 20 20 19.7 ### 20.7 20.7 0.0
2000-Apr-05 Wed 20.2 20.2 ### ### 39.4 39.4 0.0
2000-Apr-04 Tue ### ### ### ### ### ### 0.0
2000-Apr-03 Mon ### 21.4 20.41 ### ### ### 0.0
2000-Mar-31 Fri 20.5 20.7 20 20.5 195,971 ### 69.6 69.6 1.5
2000-Mar-30 Thu ### ### ### ### 13.9 13.9 0.0
2000-Mar-29 Wed ### ### 21.7 21.75 ### ### ###
2000-Mar-28 Tue ### 22.5 ### ### ### ### 0.0
2000-Mar-24 Fri 22.2 22.2 ### 22 34.0 34.0 ###
2000-Mar-23 Thu ### 22.2 22 22.2 ### ### 1.6
2000-Mar-22 Wed ### 22.75 ### 22.4 ### ### ###
2000-Mar-21 Tue ### ### 21.79 ### ### ### 0.0
2000-Mar-20 Mon 22.023 22.122 ### 22.122 ### ### ###
2000-Mar-17 Fri ### ### ### ### 157,353 0 46.6 46.6 0.0
2000-Mar-16 Thu ### 22.79 ### ### 417,783 ### ### ### 0.0
2000-Mar-15 Wed 21.5 ### 21.2 21.7 115,456 ### 74.4 74.4 1.6
2000-Mar-14 Tue 21.5 21.85 21.5 21.7 102,024 2,211,370 ### ### 1.6
2000-Mar-13 Mon ### 22 ### 21.7 ### ### 1.6
2000-Mar-10 Fri 21.055 ### 21.055 ### ### ### 0.0
2000-Mar-09 Thu 20.75 21.8 20.75 20.75 181,656 ### ### ### 1.5
2000-Mar-08 Wed 20.8 ### ### 20.7 ### ### 1.5
2000-Mar-07 Tue ### 21.2 20.7 21 73.4 73.4 1.5
2000-Mar-06 Mon ### 21.2 ### ### 73.9 73.9 0.0
2000-Mar-03 Fri 20.5 20.5 19.5 ### ### ### 0.0
2000-Mar-02 Thu 21.8 21.8 21 21.2 21.1 21.1 1.5
2000-Mar-01 Wed ### 21.85 21.5 ### 73,048 ### 66.6 66.6 0.0
2000-Feb-29 Tue 21.26 21.8 21.26 21.8 266,586 ### 84.7 84.7 1.6
2000-Feb-28 Mon 20.7 21.25 20.7 21.2 ### ### 1.5
2000-Feb-25 Fri 21.29 21.29 ### ### 35.6 35.6 0.0
2000-Feb-24 Thu 20.7 ### 20.7 ### ### ### 0.0
2000-Feb-23 Wed 20.7 ### ### 20.7 76,322 0 ### ### 1.5
2000-Feb-22 Tue 20.741 20.75 ### 20.7 194,123 2,014,026 45.3 45.3 1.5
2000-Feb-21 Mon ### 20.85 ### 20.75 ### ### 1.5
2000-Feb-18 Fri 21.089 ### 20.5 ### 224,227 2,298,326 ### ### 0.0
2000-Feb-17 Thu 21.5 21.5 21 ### 254,721 5,412,821 24.3 24.3 0.0
2000-Feb-16 Wed ### ### 21.58 21.76 24.0 24.0 1.6
2000-Feb-15 Tue ### ### ### ### ### ### 0.0
2000-Feb-14 Mon ### ### ### ### 156,625 0 35.3 35.3 0.0
2000-Feb-11 Fri 23 23 ### ### 335,324 3,856,226 ### ### 0.0
2000-Feb-10 Thu 22.85 ### 22.75 23 799,329 ### 72.0 72.0 1.6
2000-Feb-09 Wed ### 23 ### 22.85 155,186 ### 74.0 74.0 1.6
2000-Feb-08 Tue ### 23.25 ### 22.7 165,089 1,919,159 ### ### ###
2000-Feb-07 Mon ### 23.45 ### ### ### ### 0.0
2000-Feb-04 Fri 23.279 23.55 ### ### 158,254 1,863,440 67.2 67.2 0.0
2000-Feb-03 Thu ### 23.4 ### 23.29 123,328 ### 78.2 78.2 ###
2000-Feb-02 Wed ### ### ### 23.25 72,787 0 38.4 38.4 ###
2000-Feb-01 Tue ### ### ### 23.2 175,850 0 72.5 72.5 1.7
2000-Jan-31 Mon ### 23.2 ### ### 259,524 3,010,478 ### ### 0.0
2000-Jan-28 Fri ### ### 23 23 93,477 1,074,985 32.9 32.9 1.6
2000-Jan-27 Thu ### 23.4 ### 23.2 82.1 82.1 1.7
2000-Jan-25 Tue 22.587 22.587 22.4 22.549 346,370 7,791,073 ### ### ###
2000-Jan-24 Mon ### 22.78 22.55 ### ### ### 0.0
2000-Jan-21 Fri 22.75 ### 22.74 22.75 135,772 1,543,727 63.2 63.2 1.6
2000-Jan-20 Thu ### 23.2 22.59 ### ### ### 0.0
2000-Jan-19 Wed ### 22.7 22.26 22.7 ### ### ###
2000-Jan-18 Tue 22.7 22.7 22.29 ### ### ### 0.0
2000-Jan-17 Mon 22.44 ### 22.4 22.7 ### ### ###
2000-Jan-14 Fri 22 22.49 22 22.46 79.4 79.4 1.6
2000-Jan-13 Thu ### 22.4 ### ### 71.1 71.1 0.0
2000-Jan-12 Wed 21.5 22.2 21.5 22.2 107,240 ### 85.6 85.6 1.6
2000-Jan-11 Tue 22 22 21.7 ### 42.3 42.3 0.0
2000-Jan-10 Mon 21 22 21 22 182,175 ### ### ### ###
2000-Jan-07 Fri ### ### 20.4 20.55 161,321 1,645,474 ### ### 1.5
2000-Jan-06 Thu 21.7 21.82 21 21 116,178 2,487,370 11.7 11.7 1.5
2000-Jan-05 Wed 21 21.55 21 ### 141,647 ### 88.2 88.2 0.0
2000-Jan-04 Tue 22 22 21.2 21.56 ### ### 1.5
1999-Dec-31 Fri 22 22 ### ### ### ### 0.0
1999-Dec-30 Thu 22 22 ### ### ### ### 0.0
1999-Dec-29 Wed ### ### 21.8 ### 29,128 ### ### ### 0.0
1999-Dec-28 Tue 21.887 ### 21.8 ### 18,240 ### 69.8 69.8 0.0
1999-Dec-27 Mon 21.887 ### 21.8 ### 18,240 ### 69.8 69.8 0.0
1999-Dec-24 Fri 21.887 ### 21.8 ### 18,240 ### 69.8 69.8 0.0
1999-Dec-23 Thu 21.741 21.85 21.74 21.82 ### ### 1.6
1999-Dec-22 Wed ### ### ### 21.8 82,385 0 ### ### 1.6
1999-Dec-21 Tue 21.25 21.5 21 21.25 72.9 72.9 1.5
1999-Dec-20 Mon 21.7 21.7 21 21.25 19.9 19.9 1.5
1999-Dec-17 Fri 21.71 21.87 21.4 21.4 101,740 2,201,144 ### ### 1.5
1999-Dec-16 Thu ### 21.85 21.25 21.71 129,950 2,800,422 37.6 37.6 ###
1999-Dec-15 Wed 21.85 ### 21.7 21.829 33.6 33.6 ###
1999-Dec-14 Tue 21.76 ### ### 22 145,056 0 83.0 83.0 ###
1999-Dec-13 Mon ### ### 21.49 21.8 ### ### 1.6
1999-Dec-10 Fri 21.8 22 21.76 ### 101,982 ### 74.4 74.4 0.0
1999-Dec-09 Thu 21.81 ### 21.81 ### 132,385 1,443,658 ### ### 0.0
1999-Dec-08 Wed 21.574 21.8 ### 21.8 172,388 1,879,029 ### ### 1.6
1999-Dec-07 Tue 21.2 ### ### ### 78.7 78.7 0.0
1999-Dec-06 Mon 21.81 22 ### ### 59,748 657,228 27.7 27.7 0.0
1999-Dec-03 Fri 21.82 ### ### 21.5 ### ### 1.5
1999-Dec-02 Thu ### ### 21.5 21.8 ### ### 1.6
1999-Dec-01 Wed ### 22 21.58 ### ### ### 0.0
1999-Nov-30 Tue ### ### 21.55 ### ### ### 0.0
1999-Nov-29 Mon 21.5 ### ### ### 131,241 0 71.2 71.2 0.0
1999-Nov-26 Fri 21.4 ### 21.4 21.56 ### ### 1.5
1999-Nov-25 Thu 21.7 21.79 ### 21.45 99,657 ### 27.2 27.2 1.5
1999-Nov-24 Wed ### ### 21.5 ### ### ### 0.0
1999-Nov-23 Tue 22.45 22.45 22 22.229 ### ### 1.6
1999-Nov-22 Mon 22.79 22.79 22 22.45 183,525 4,110,042 23.5 23.5 ###
1999-Nov-19 Fri 22.55 ### ### ### 154,858 0 ### ### 0.0
1999-Nov-18 Thu 22.2 ### 22.2 22.52 292,544 ### 78.8 78.8 1.6
1999-Nov-17 Wed ### 22.2 21.5 ### 74.6 74.6 0.0
1999-Nov-16 Tue 21 21.71 21 21.5 85.4 85.4 1.5
1999-Nov-15 Mon 20.976 21 20.84 ### ### ### 0.0
1999-Nov-12 Fri 20.5 21 20.5 20.85 ### ### ###
1999-Nov-11 Thu 20 20.7 20 ### 103,322 ### ### ### 0.0
1999-Nov-10 Wed 19.955 ### 19.85 20 165,081 1,638,428 ### ### 1.4
1999-Nov-09 Tue 19.746 ### 19.746 20 ### ### 1.4
1999-Nov-08 Mon 20 20.2 19.7 19.73 110,379 ### 24.9 24.9 ###
1999-Nov-05 Fri 20 20 ### ### ### ### 0.0
1999-Nov-04 Thu 20 ### ### 20 72.2 72.2 1.4
1999-Nov-03 Wed 19.189 19.75 19.189 19.73 173,583 3,379,574 88.8 88.8 ###
1999-Nov-02 Tue ### 19.21 ### ### ### ### 0.0
1999-Nov-01 Mon ### 19.45 ### ### 118,053 ### 77.6 77.6 0.0
1999-Oct-29 Fri 18.983 ### 18.7 ### 361,741 3,382,278 ### ### 0.0
1999-Oct-28 Thu ### ### ### ### 68.5 68.5 0.0
1999-Oct-27 Wed ### ### 18.25 ### 383,741 ### ### ### 0.0
1999-Oct-26 Tue 18.5 ### ### ### 116,580 0 ### ### 0.0
1999-Oct-25 Mon 18.721 18.8 18.48 18.55 ### ### 1.3
1999-Oct-22 Fri 18.49 18.55 18.41 18.52 43,349 801,089 68.8 68.8 1.3
1999-Oct-21 Thu ### 18.75 ### 18.55 220,240 2,064,750 ### ### 1.3
1999-Oct-20 Wed ### ### ### ### 76,083 0 ### ### 0.0
1999-Oct-19 Tue ### ### 17.72 ### ### ### 0.0
1999-Oct-18 Mon ### ### 17.75 17.85 ### ### 1.3
1999-Oct-15 Fri 18.877 18.877 18.45 ### ### ### 0.0
1999-Oct-14 Thu ### ### ### 18.953 217,342 0 85.8 85.8 ###
1999-Oct-13 Wed 18.826 18.826 ### 18.557 ### ### 1.3
1999-Oct-12 Tue 18.59 ### 18.5 ### 137,586 1,272,670 80.9 80.9 0.0
1999-Oct-11 Mon 18.25 18.55 18.25 18.55 80.3 80.3 1.3
1999-Oct-08 Fri ### ### 17.76 ### 76.0 76.0 0.0
1999-Oct-07 Thu ### ### ### ### 75,150 0 30.6 30.6 0.0
1999-Oct-06 Wed ### ### ### 17.85 225,149 0 80.7 80.7 1.3
1999-Oct-05 Tue 17.27 17.7 17.27 17.7 330,282 5,774,980 ### ### 1.3
1999-Oct-04 Mon ### ### ### ### 47,048 0 ### ### 0.0
1999-Oct-01 Fri ### ### 16.8 ### 65.7 65.7 0.0
1999-Sep-30 Thu ### ### 16.58 ### 253,081 2,098,041 ### ### 0.0
1999-Sep-29 Wed 17.4 17.4 ### ### ### ### 0.0
1999-Sep-27 Mon ### ### 17.71 17.8 180,720 1,600,275 26.2 26.2 ###
1999-Sep-24 Fri ### ### ### ### 555,745 0 27.3 27.3 0.0
1999-Sep-23 Thu 18.187 ### ### ### 100,640 0 73.6 73.6 0.0
1999-Sep-22 Wed ### ### ### ### 78.6 78.6 0.0
1999-Sep-21 Tue 18.2 ### ### 18.2 ### ### ###
1999-Sep-20 Mon ### 18.25 ### 18.2 78.2 78.2 ###
1999-Sep-17 Fri ### ### ### ### 96,949 0 ### ### 0.0
1999-Sep-16 Thu 18.4 18.4 18.25 ### 38.8 38.8 0.0
1999-Sep-15 Wed 18.7 18.7 18.4 ### 154,753 ### ### ### 0.0
1999-Sep-14 Tue ### ### ### 18.7 377,344 0 70.8 70.8 1.3
1999-Sep-13 Mon 18.46 18.77 18.46 18.655 96,574 1,797,725 79.2 79.2 1.3
1999-Sep-10 Fri 18.5 18.55 ### 18.46 31.4 31.4 1.3
1999-Sep-09 Thu ### 18.76 ### 18.5 102,542 961,843 73.4 73.4 ###
1999-Sep-08 Wed 18.282 18.5 18.28 ### 52,148 ### ### ### 0.0
1999-Sep-07 Tue ### 18.75 18.5 ### 27.7 27.7 0.0
1999-Sep-06 Mon ### ### 18.75 18.75 282,775 ### 26.0 26.0 ###
1999-Sep-03 Fri ### ### 18.8 ### ### ### 0.0
1999-Sep-02 Thu ### ### 18.5 ### ### ### 0.0
1999-Sep-01 Wed ### ### ### 18.85 71.9 71.9 ###
1999-Aug-31 Tue ### 18.8 18.5 18.657 543,287 ### ### ### 1.3
1999-Aug-30 Mon 18.447 ### ### ### 65,953 0 75.3 75.3 0.0
1999-Aug-27 Fri 18.45 18.7 18.4 18.5 ### ### ###
1999-Aug-26 Thu ### 18.52 ### 18.4 ### ### 1.3
1999-Aug-25 Wed 17.656 ### ### ### ### ### 0.0
1999-Aug-24 Tue 17.5 17.55 17.2 17.55 ### ### ###
1999-Aug-23 Mon ### ### ### 17.4 164,083 0 ### ### 1.2
1999-Aug-20 Fri 17.185 17.185 ### ### 402,484 3,458,343 ### ### 0.0
1999-Aug-19 Thu ### ### 16.75 ### ### ### 0.0
1999-Aug-18 Wed ### ### ### ### 353,953 0 87.2 87.2 0.0
1999-Aug-17 Tue ### ### 16.5 16.554 423,324 3,492,423 26.0 26.0 1.2
1999-Aug-16 Mon 16.2 16.85 16.2 16.85 62,155 ### 93.1 93.1 ###
1999-Aug-13 Fri ### 16.2 ### 16.2 ### ### 1.2
1999-Aug-12 Thu ### ### 15.85 ### 85,347 676,374 ### ### 0.0
1999-Aug-11 Wed 15.82 15.86 ### 15.8 38.7 38.7 1.1
1999-Aug-10 Tue ### ### 15.79 ### ### ### 0.0
1999-Aug-09 Mon ### ### 16.5 16.8 431,155 3,557,028 ### ### 1.2
1999-Aug-06 Fri ### ### ### ### ### ### 0.0
1999-Aug-05 Thu ### 16.57 15.8 16.528 ### ### ###
1999-Aug-04 Wed 12.78 ### 12.75 ### 1,295,251 8,257,225 ### ### 0.0
1999-Aug-03 Tue 12.8 ### 12.7 12.78 27.5 27.5 0.9
1999-Aug-02 Mon ### ### 12.7 12.8 17.0 17.0 0.9
1999-Jul-30 Fri ### ### ### ### 112,241 0 ### ### 0.0
1999-Jul-29 Thu ### ### ### ### 38,186 0 ### ### 0.0
1999-Jul-28 Wed 12.857 ### 12.85 ### 76,484 ### ### ### 0.0
1999-Jul-27 Tue 12.8 ### ### 12.79 66,285 0 31.4 31.4 ###
1999-Jul-26 Mon 12.7 12.8 ### 12.75 93,027 595,372 ### ### ###
1999-Jul-23 Fri 12.55 ### 12.55 ### ### ### 0.0
1999-Jul-22 Thu 12.75 12.75 ### ### 175,980 1,121,872 22.8 22.8 0.0
1999-Jul-21 Wed ### ### 12.7 12.85 22.9 22.9 0.9
1999-Jul-20 Tue ### ### ### ### 27.4 27.4 0.0
1999-Jul-19 Mon ### ### ### ### 51,524 0 68.9 68.9 0.0
1999-Jul-16 Fri ### ### ### ### ### ### 0.0
1999-Jul-15 Thu ### ### ### ### 112,048 0 68.8 68.8 0.0
1999-Jul-14 Wed 13.388 13.388 ### ### 204,545 1,369,224 ### ### 0.0
1999-Jul-13 Tue 13.2 ### 13.2 13.282 55,955 ### 75.7 75.7 0.9
1999-Jul-12 Mon 13.25 13.4 ### ### 124,643 ### 25.8 25.8 0.0
1999-Jul-09 Fri ### ### ### 13.2 ### ### 0.9
1999-Jul-08 Thu 13.4 13.4 ### 13.2 125,889 843,456 ### ### 0.9
1999-Jul-07 Wed 13.21 13.46 ### 13.4 ### ### 1.0
1999-Jul-06 Tue ### ### ### ### 19.6 19.6 0.0
1999-Jul-05 Mon 13.4 13.5 13.4 13.42 145,552 1,957,674 65.4 65.4 1.0
1999-Jul-02 Fri ### 13.55 13.4 13.4 131,977 ### ### ### 1.0
1999-Jul-01 Thu 13.287 ### 13.287 ### 105,656 701,925 ### ### 0.0
1999-Jun-30 Wed 13.8 ### 13.042 13.042 ### ### ###
1999-Jun-29 Tue 13.75 13.85 13.2 13.85 233,454 ### ### ### ###
1999-Jun-28 Mon 13.7 13.8 ### 13.8 200,455 ### ### ### 1.0
1999-Jun-25 Fri 13.55 13.8 13.5 13.8 167,243 ### 83.6 83.6 1.0
1999-Jun-24 Thu 13.4 ### 13.4 ### ### ### 0.0
1999-Jun-23 Wed 13.2 13.5 13.2 13.5 ### ### 1.0
1999-Jun-22 Tue 12.87 13.25 12.87 13.22 ### ### 0.9
1999-Jun-21 Mon 12.887 ### 12.8 12.87 141,157 ### ### ### ###
1999-Jun-18 Fri 12.89 ### 12.8 12.87 294,528 1,884,979 ### ### ###
1999-Jun-17 Thu 12.7 ### 12.7 12.85 77.4 77.4 0.9
1999-Jun-16 Wed ### 12.7 12.58 ### 53,920 681,548 ### ### 0.0
1999-Jun-15 Tue 12.722 12.722 ### ### 23,285 ### ### ### 0.0
1999-Jun-11 Fri 12.783 12.83 12.7 12.7 95,882 ### ### ### 0.9
1999-Jun-10 Thu 12.8 12.83 12.7 12.83 65,428 835,188 ### ### ###
1999-Jun-09 Wed 12.85 ### 12.8 12.83 98,475 630,240 27.6 27.6 ###
1999-Jun-08 Tue 12.7 ### 12.7 12.87 85,622 ### 82.5 82.5 ###
1999-Jun-07 Mon ### 12.7 12.58 12.7 24,184 305,685 ### ### 0.9
1999-Jun-04 Fri 12.881 ### 12.55 ### ### ### 0.0
1999-Jun-03 Thu 12.52 ### 12.5 12.88 ### ### ###
1999-Jun-02 Wed ### ### 12.42 12.5 ### ### 0.9
1999-Jun-01 Tue 12.75 12.85 ### 12.8 129,083 829,358 76.3 76.3 0.9
1999-May-31 Mon 12.8 12.8 12.55 12.8 74.2 74.2 0.9
1999-May-28 Fri 12.4 12.85 ### 12.8 90.2 90.2 0.9
1999-May-27 Thu ### 12.7 ### ### 226,754 1,439,887 79.8 79.8 0.0
1999-May-26 Wed 12.85 12.85 12.55 ### ### ### 0.0
1999-May-25 Tue ### 13.2 12.85 ### 72.3 72.3 0.0
1999-May-24 Mon 12.8 13.25 12.8 13.25 93.7 93.7 ###
1999-May-21 Fri ### 12.85 ### 12.77 194,570 ### ### ### 0.9
1999-May-20 Thu 12.49 12.7 12.49 ### ### ### 0.0
1999-May-19 Wed 12.2 12.5 12.2 12.5 180,681 ### 88.5 88.5 0.9
1999-May-18 Tue ### 12.2 ### ### ### ### 0.0
1999-May-17 Mon ### ### ### ### ### ### 0.0
1999-May-14 Fri 12.27 12.27 ### ### 334,183 ### ### ### 0.0
1999-May-13 Thu 11.86 ### 11.85 ### ### ### 0.0
1999-May-12 Wed ### ### 11.5 11.88 88.4 88.4 0.8
1999-May-11 Tue ### ### ### 11.25 95,158 0 79.9 79.9 ###
1999-May-10 Mon ### ### ### ### ### ### 0.0
1999-May-07 Fri 11.7 11.7 ### ### 322,676 1,887,654 ### ### 0.0
1999-May-06 Thu 11.7 11.75 11.51 ### 213,440 ### ### ### 0.0
1999-May-05 Wed 11.85 11.86 11.52 ### ### ### 0.0
1999-May-04 Tue ### ### 11.8 11.8 101,322 ### 22.0 22.0 0.8
1999-May-03 Mon ### ### 11.845 11.845 14.9 14.9 ###
1999-Apr-30 Fri ### ### 11.88 ### 176,678 ### 70.3 70.3 0.0
1999-Apr-29 Thu ### ### 11.85 ### 356,142 2,110,141 ### ### 0.0
1999-Apr-28 Wed ### ### 11.79 11.85 1,147,682 6,765,585 11.3 11.3 ###
1999-Apr-27 Tue ### ### 12.25 ### 115,980 710,377 ### ### 0.0
1999-Apr-26 Mon 12.43 12.43 12.25 ### 29,075 358,785 ### ### 0.0
1999-Apr-23 Fri 12.457 12.51 12.24 12.4 104,382 1,291,727 32.0 32.0 0.9
1999-Apr-22 Thu 12.072 12.41 12.072 ### 188,151 2,303,156 ### ### 0.0
1999-Apr-21 Wed ### 12.4 ### ### 179,056 1,110,147 20.9 20.9 0.0
1999-Apr-20 Tue 12.55 12.55 ### 12.23 ### ### ###
1999-Apr-19 Mon ### 12.8 12.51 12.55 31,757 401,884 26.7 26.7 ###
1999-Apr-16 Fri ### ### 12.7 12.7 68,640 ### ### ### 0.9
1999-Apr-15 Thu ### ### 12.7 ### ### ### 0.0
1999-Apr-14 Wed 12.7 13.5 12.56 13.5 166,171 ### ### ### 1.0
1999-Apr-13 Tue 12.25 12.77 12.25 ### 197,588 2,471,825 ### ### 0.0
1999-Apr-12 Mon ### ### 11.8 ### 499,121 ### 84.3 84.3 0.0
1999-Apr-09 Fri 12.45 ### ### ### 14.3 14.3 0.0
1999-Apr-08 Thu 12.52 12.52 ### 12.4 249,871 ### 25.6 25.6 0.9
1999-Apr-07 Wed 12.7 12.7 12.47 12.5 ### ### 0.9
1999-Apr-06 Tue ### ### ### 12.7 ### ### 0.9
1999-Apr-01 Thu ### ### ### ### 22.2 22.2 0.0
1999-Mar-31 Wed ### 13.2 ### ### ### ### 0.0
1999-Mar-30 Tue ### ### ### 13.2 929,773 0 ### ### 0.9
1999-Mar-29 Mon ### 13.4 ### 13.4 79.5 79.5 1.0
1999-Mar-26 Fri 13.2 ### 13.2 13.25 72.7 72.7 ###
1999-Mar-25 Thu ### 13.2 ### ### 81.5 81.5 0.0
1999-Mar-24 Wed ### ### ### ### 74,525 0 ### ### 0.0
1999-Mar-23 Tue 13.75 13.75 13.2 13.2 ### ### 0.9
1999-Mar-22 Mon 13.644 13.79 13.55 13.74 76.6 76.6 ###
1999-Mar-19 Fri 13.79 13.79 ### 13.72 ### ### ###
1999-Mar-18 Thu 13.85 13.85 13.55 13.81 153,240 2,099,388 34.7 34.7 ###
1999-Mar-17 Wed ### ### 13.73 13.85 23.6 23.6 ###
1999-Mar-16 Tue ### ### 13.89 ### 325,345 2,259,521 35.3 35.3 0.0
1999-Mar-15 Mon ### ### ### ### 73.9 73.9 0.0
1999-Mar-12 Fri 13.8 ### 13.79 13.8 113,357 ### ### ### 1.0
1999-Mar-11 Thu ### ### 13.73 13.73 ### ### ###
1999-Mar-10 Wed ### ### ### ### ### ### 0.0
1999-Mar-09 Tue ### 14.25 ### 14.2 68,880 490,770 88.7 88.7 1.0
1999-Mar-08 Mon ### 14.25 ### ### 44,023 ### ### ### 0.0
1999-Mar-05 Fri ### 14.2 ### 14.2 81.7 81.7 1.0
1999-Mar-04 Thu 14.2 14.21 ### ### 22.3 22.3 0.0
1999-Mar-03 Wed 14.25 14.4 ### ### 97,879 704,728 ### ### 0.0
1999-Mar-02 Tue ### ### ### 14.25 33.3 33.3 1.0
1999-Mar-01 Mon ### ### ### ### 216,176 0 ### ### 0.0
1999-Feb-26 Fri ### 14.55 13.45 ### 1,496,255 20,947,570 ### ### 0.0
1999-Feb-25 Thu ### ### 13.85 ### ### ### 0.0
1999-Feb-24 Wed ### ### 14.25 15.147 490,785 3,496,843 ### ### ###
1999-Feb-23 Tue ### 14.4 ### ### 221,279 ### ### ### 0.0
1999-Feb-22 Mon 13.5 ### 13.5 ### 264,174 1,783,174 78.9 78.9 0.0
1999-Feb-19 Fri 13.45 13.5 13.45 13.5 67.0 67.0 1.0
1999-Feb-18 Thu ### 13.5 ### 13.4 ### ### 1.0
1999-Feb-17 Wed 13.5 13.55 ### 13.5 196,446 1,330,921 ### ### 1.0
1999-Feb-16 Tue ### ### 13.48 13.5 ### ### 1.0
1999-Feb-15 Mon ### ### ### 13.5 ### ### 1.0
1999-Feb-12 Fri ### ### ### ### 148,681 0 ### ### 0.0
1999-Feb-11 Thu 14.29 14.29 13.5 13.5 436,920 ### ### ### 1.0
1999-Feb-10 Wed 14.51 14.51 14.28 14.28 ### ### ###
1999-Feb-09 Tue 14.75 14.75 14.5 14.51 98,224 1,436,526 ### ### ###
1999-Feb-08 Mon 14.8 14.8 14.55 ### 24.1 24.1 0.0
1999-Feb-05 Fri 14.75 ### 14.7 14.85 77.0 77.0 ###
1999-Feb-04 Thu 14.779 ### ### 14.8 ### ### 1.1
1999-Feb-03 Wed ### 14.8 ### 14.76 83.8 83.8 1.1
1999-Feb-02 Tue 14.5 14.59 14.5 14.5 75.8 75.8 1.0
1999-Feb-01 Mon ### ### 14.45 14.45 27.3 27.3 1.0
1999-Jan-29 Fri ### ### 14.5 ### 70.8 70.8 0.0
1999-Jan-28 Thu 14.55 ### 14.42 14.55 243,477 ### ### ### ###
1999-Jan-27 Wed 14.4 ### 14.4 14.52 74,350 535,320 ### ### 1.0
1999-Jan-25 Mon 14.4 14.45 ### ### ### ### 0.0
1999-Jan-22 Fri 14.4 14.44 14.25 14.4 120,046 1,722,059 70.6 70.6 1.0
1999-Jan-21 Thu 14.45 ### ### 14.5 88,124 0 76.0 76.0 1.0
1999-Jan-20 Wed ### ### 13.8 ### 90.6 90.6 0.0
1999-Jan-19 Tue ### ### 13.89 ### 64,280 446,424 23.9 23.9 0.0
1999-Jan-18 Mon 13.8 ### 13.75 ### ### ### 0.0
1999-Jan-15 Fri 13.45 13.76 13.45 ### 80.7 80.7 0.0
1999-Jan-14 Thu ### ### 13.55 13.59 27.3 27.3 ###
1999-Jan-13 Wed ### ### 13.47 ### 116,889 787,247 ### ### 0.0
1999-Jan-12 Tue 13.72 13.77 ### 13.75 20,344 ### ### ### 1.0
1999-Jan-11 Mon ### ### 13.77 13.77 ### ### ###
1999-Jan-08 Fri 13.957 ### 13.85 ### 1,570,957 10,878,877 ### ### 0.0
1999-Jan-07 Thu ### ### ### ### 168,880 0 72.8 72.8 0.0
1999-Jan-06 Wed ### ### 13.86 ### 70.4 70.4 0.0
1999-Jan-05 Tue ### ### 13.85 13.85 157,659 1,091,788 ### ### ###
1999-Jan-04 Mon ### 14.25 ### ### 79,256 ### ### ### 0.0
1998-Dec-31 Thu 13.5 ### 13.5 ### ### ### 0.0
1998-Dec-30 Wed 13.2 13.76 13.2 13.76 257,480 ### 92.7 92.7 1.0
1998-Dec-29 Tue 13.2 13.2 ### 13.2 52,285 345,081 ### ### 0.9
1998-Dec-24 Thu ### 13.2 ### ### 77,987 ### 78.9 78.9 0.0
1998-Dec-23 Wed ### ### ### ### ### ### 0.0
1998-Dec-22 Tue 12.56 ### 12.53 ### 31,024 ### ### ### 0.0
1998-Dec-21 Mon 12.77 12.77 12.2 12.52 259,175 ### 14.9 14.9 0.9
1998-Dec-18 Fri ### ### 12.77 12.8 ### ### 0.9
1998-Dec-17 Thu 12.87 ### 12.8 12.89 69.8 69.8 ###
1998-Dec-16 Wed ### ### 12.85 12.89 216,470 ### ### ### ###
1998-Dec-15 Tue 12.8 13.089 12.8 13.089 85.9 85.9 0.9
1998-Dec-14 Mon ### ### 12.8 ### 86.4 86.4 0.0
1998-Dec-11 Fri ### ### ### ### ### ### 0.0
1998-Dec-10 Thu 12.8 13.25 12.8 ### 85.9 85.9 0.0
1998-Dec-09 Wed 12.8 ### 12.8 12.85 188,640 ### ### ### 0.9
1998-Dec-08 Tue 12.522 12.8 12.52 12.8 218,974 ### 88.8 88.8 0.9
1998-Dec-07 Mon 12.28 ### 12.25 12.5 87.5 87.5 0.9
1998-Dec-04 Fri ### ### ### 12.26 107,281 0 83.4 83.4 0.9
1998-Dec-03 Thu ### 12.25 ### 12.25 142,673 873,872 ### ### 0.9
1998-Dec-02 Wed ### ### ### ### 24.0 24.0 0.0
1998-Dec-01 Tue 12.2 12.2 ### ### 288,975 1,762,747 ### ### 0.0
1998-Nov-30 Mon ### 12.4 ### 12.4 ### ### 0.9
1998-Nov-27 Fri 11.8 ### 11.8 ### ### ### 0.0
1998-Nov-26 Thu 11.77 ### 11.77 11.87 529,589 ### ### ### 0.8
1998-Nov-25 Wed 11.859 11.88 11.7 11.77 25.8 25.8 ###
1998-Nov-24 Tue 11.8 ### 11.8 ### ### ### 0.0
1998-Nov-23 Mon ### 11.8 11.55 11.8 83.2 83.2 0.8
1998-Nov-20 Fri 11.55 11.57 11.47 11.5 20.7 20.7 ###
1998-Nov-19 Thu ### 11.55 ### 11.55 130,553 753,943 ### ### 0.8
1998-Nov-18 Wed ### ### ### ### 355,946 0 84.2 84.2 0.0
1998-Nov-17 Tue ### 11.25 ### 11.2 ### ### 0.8
1998-Nov-16 Mon 11.154 11.154 ### ### ### ### 0.0
1998-Nov-13 Fri ### 11.2 ### ### 29,585 165,676 74.7 74.7 0.0
1998-Nov-12 Thu 10.977 11.2 10.977 ### 492,421 ### ### ### 0.0
1998-Nov-11 Wed ### ### 10.88 ### ### ### 0.0
1998-Nov-10 Tue 11.2 11.2 ### ### ### ### 0.0
1998-Nov-09 Mon ### ### ### ### 52,757 0 4.8 4.8 0.0
1998-Nov-06 Fri ### 11.7 ### ### 117,281 ### ### ### 0.0
1998-Nov-05 Thu 11.45 11.45 ### ### ### ### 0.0
1998-Nov-04 Wed 11.45 11.5 ### 11.45 72.4 72.4 0.8
1998-Nov-03 Tue ### ### 11.5 ### 183,156 1,053,147 ### ### 0.0
1998-Nov-02 Mon 11.7 ### ### ### 619,576 0 87.7 87.7 0.0
1998-Oct-30 Fri ### ### ### ### 430,256 0 90.9 90.9 0.0
1998-Oct-29 Thu 10.7 ### 10.7 ### ### ### 0.0
1998-Oct-28 Wed ### 10.7 ### 10.7 99,277 ### ### ### 0.8
1998-Oct-27 Tue ### 10.45 10.25 10.4 374,982 ### 26.9 26.9 0.7
1998-Oct-26 Mon 10.4 10.4 10.4 10.4 69.9 69.9 0.7
1998-Oct-23 Fri ### ### ### ### 185,926 0 80.6 80.6 0.0
1998-Oct-22 Thu 10.25 10.4 10.25 ### ### ### 0.0
1998-Oct-21 Wed ### 10.25 ### 10.25 ### ### 0.7
1998-Oct-20 Tue 10.26 10.26 ### ### 18.0 18.0 0.0
1998-Oct-19 Mon 10.25 ### 10.25 10.28 276,179 ### ### ### 0.7
1998-Oct-16 Fri 10.2 10.28 ### 10.25 79.3 79.3 0.7
1998-Oct-15 Thu ### ### ### ### ### ### 0.0
1998-Oct-14 Wed ### ### ### ### 202,176 0 ### ### 0.0
1998-Oct-13 Tue ### ### ### ### 84.6 84.6 0.0
1998-Oct-12 Mon ### ### ### ### ### ### 0.0
1998-Oct-09 Fri ### ### ### ### 19.4 19.4 0.0
1998-Oct-08 Thu ### ### ### ### ### ### 0.0
1998-Oct-07 Wed ### 10.23 ### 10.23 67,288 344,178 ### ### ###
1998-Oct-06 Tue ### ### 9.83 ### ### ### 0.0
1998-Oct-05 Mon ### ### ### ### 24.3 24.3 0.0
1998-Oct-02 Fri ### ### ### ### 43,345 0 77.1 77.1 0.0
1998-Oct-01 Thu ### ### ### ### 138,873 0 70.9 70.9 0.0
1998-Sep-30 Wed ### ### ### ### 261,248 0 ### ### 0.0
1998-Sep-29 Tue ### ### ### ### 14.8 14.8 0.0
1998-Sep-28 Mon ### ### ### ### ### ### 0.0
1998-Sep-25 Fri ### ### ### ### 19.2 19.2 0.0
1998-Sep-24 Thu 10.155 ### 10.155 10.2 193,556 982,780 75.4 75.4 0.7
1998-Sep-23 Wed ### ### ### ### ### ### 0.0
1998-Sep-22 Tue ### 10.24 ### 10.2 116,878 ### ### ### 0.7
1998-Sep-21 Mon 10.2 10.21 ### ### ### ### 0.0
1998-Sep-18 Fri ### 10.26 ### 10.229 96,927 ### 77.2 77.2 ###
1998-Sep-17 Thu ### ### 10.25 10.25 ### ### 0.7
1998-Sep-16 Wed ### ### 10.28 ### 77.8 77.8 0.0
1998-Sep-15 Tue 10.2 10.371 10.2 10.371 83.4 83.4 ###
1998-Sep-14 Mon ### 10.2 ### ### 133,625 681,487 ### ### 0.0
1998-Sep-11 Fri ### ### 9.88 ### 83.7 83.7 0.0
1998-Sep-10 Thu ### ### ### ### 67,524 0 26.8 26.8 0.0
1998-Sep-09 Wed ### 10.25 ### ### ### ### 0.0
1998-Sep-08 Tue 10.29 ### ### ### ### ### 0.0
1998-Sep-07 Mon ### ### ### ### 153,474 0 75.1 75.1 0.0
1998-Sep-04 Fri 10.25 10.26 ### ### 136,526 700,378 12.9 12.9 0.0
1998-Sep-03 Thu ### 10.25 ### 10.22 ### ### 0.7
1998-Sep-02 Wed ### ### ### ### 279,624 0 ### ### 0.0
1998-Sep-01 Tue 9.75 ### ### 9.85 61.6 61.6 ###
1998-Aug-31 Mon ### ### ### ### 364,658 0 ### ### 0.0
1998-Aug-28 Fri 9.8 ### ### ### 81.3 81.3 0.0
1998-Aug-27 Thu 10.055 ### ### ### ### ### 0.0
1998-Aug-26 Wed ### ### ### ### 101,078 0 13.6 13.6 0.0
1998-Aug-25 Tue ### 10.4 ### 10.4 94.0 94.0 0.7
1998-Aug-24 Mon 10.22 10.22 ### ### 16.5 16.5 0.0
1998-Aug-21 Fri ### ### 10.2 10.25 ### ### 0.7
1998-Aug-20 Thu ### ### 10.2 ### 217,358 1,108,525 73.1 73.1 0.0
1998-Aug-19 Wed ### ### ### ### ### ### 0.0
1998-Aug-18 Tue ### 10.25 ### ### ### ### 0.0
1998-Aug-17 Mon ### ### 9.8 ### 28,771 140,977 ### ### 0.0
1998-Aug-14 Fri ### ### ### ### 270,575 0 14.7 14.7 0.0
1998-Aug-13 Thu ### ### ### ### 84.0 84.0 0.0
1998-Aug-12 Wed ### ### ### ### ### ### 0.0
1998-Aug-11 Tue ### ### ### ### 63,828 0 22.5 22.5 0.0
1998-Aug-10 Mon ### ### ### ### 20.1 20.1 0.0
1998-Aug-07 Fri 10.25 ### 10.2 ### 145,620 ### ### ### 0.0
1998-Aug-06 Thu 10.25 ### ### 10.26 549,453 0 ### ### 0.7
1998-Aug-05 Wed ### 10.2 ### 10.181 259,179 ### ### ### 0.7
1998-Aug-04 Tue ### ### ### 10.25 ### ### 0.7
1998-Aug-03 Mon ### ### ### 10.183 28.4 28.4 0.7
1998-Jul-31 Fri 10.4 10.5 ### ### 25.5 25.5 0.0
1998-Jul-30 Thu ### 10.45 ### 10.42 84.3 84.3 0.7
1998-Jul-29 Wed ### ### 10.28 ### ### ### 0.0
1998-Jul-28 Tue 10.45 10.5 ### ### 172,973 ### ### ### 0.0
1998-Jul-27 Mon 10.56 10.56 ### ### ### ### 0.0
1998-Jul-24 Fri ### ### ### 10.57 68.6 68.6 0.8
1998-Jul-23 Thu 10.8 10.8 10.55 ### 127,080 1,356,579 18.3 18.3 0.0
1998-Jul-22 Wed ### ### 10.8 10.8 88,271 ### 19.3 19.3 ###
1998-Jul-21 Tue 10.946 ### ### ### 34,244 0 23.7 23.7 0.0
1998-Jul-20 Mon ### ### ### ### 86,327 0 ### ### 0.0
1998-Jul-17 Fri ### ### ### ### 84.9 84.9 0.0
1998-Jul-16 Thu ### ### ### 10.8 80.6 80.6 ###
1998-Jul-15 Wed 10.75 10.77 ### ### 21.1 21.1 0.0
1998-Jul-14 Tue ### ### ### ### 85.9 85.9 0.0
1998-Jul-13 Mon ### ### ### 10.45 77,589 0 ### ### ###
1998-Jul-10 Fri ### ### 10.5 ### 8.2 8.2 0.0
1998-Jul-09 Thu ### 11.22 ### ### 76.5 76.5 0.0
1998-Jul-08 Wed ### ### ### ### 51,876 0 17.3 17.3 0.0
1998-Jul-07 Tue ### ### ### ### ### ### 0.0
1998-Jul-06 Mon 10.89 11.2 10.85 ### 77.0 77.0 0.0
1998-Jul-03 Fri 10.71 10.85 10.71 10.841 79.5 79.5 0.8
1998-Jul-02 Thu 10.5 10.75 10.5 10.75 168,529 1,790,620 ### ### 0.8
1998-Jul-01 Wed 10.45 10.5 10.4 10.5 61.8 61.8 0.8
1998-Jun-30 Tue ### 10.45 ### 10.45 88.2 88.2 ###
1998-Jun-29 Mon ### ### ### ### 75.3 75.3 0.0
1998-Jun-26 Fri ### ### ### ### 70,488 0 ### ### 0.0
1998-Jun-25 Thu ### ### ### ### 288,944 0 27.8 27.8 0.0
1998-Jun-24 Wed ### ### ### ### ### ### 0.0
1998-Jun-23 Tue ### ### 9.86 ### 122,857 605,685 ### ### 0.0
1998-Jun-22 Mon ### ### ### ### ### ### 0.0
1998-Jun-19 Fri ### ### ### ### ### ### 0.0
1998-Jun-18 Thu 9.8 ### 9.8 ### 88,926 ### ### ### 0.0
1998-Jun-17 Wed ### 9.75 9.55 ### 50,056 483,040 ### ### 0.0
1998-Jun-16 Tue 9.7 9.7 9.55 ### 137,278 ### ### ### 0.0
1998-Jun-15 Mon ### ### 9.7 9.7 ### ### 0.7
1998-Jun-12 Fri ### ### 9.85 ### ### ### 0.0
1998-Jun-11 Thu ### 10.2 ### ### 175,487 894,983 35.2 35.2 0.0
1998-Jun-10 Wed 10.2 10.2 ### ### 164,357 838,220 ### ### 0.0
1998-Jun-09 Tue ### ### 10.2 10.2 21.5 21.5 0.7
1998-Jun-05 Fri ### ### 10.4 10.4 ### ### 0.7
1998-Jun-04 Thu 10.4 ### ### ### 80.9 80.9 0.0
1998-Jun-03 Wed ### ### ### 10.4 ### ### 0.7
1998-Jun-02 Tue 10.49 ### 10.45 ### ### ### 0.0
1998-Jun-01 Mon 10.74 10.741 10.45 10.49 52,752 ### ### ### ###
1998-May-29 Fri 10.54 10.75 10.54 10.75 83.8 83.8 0.8
1998-May-28 Thu ### 10.51 ### 10.51 78.6 78.6 ###
1998-May-27 Wed 10.5 10.5 ### 10.4 186,258 977,854 ### ### 0.7
1998-May-26 Tue ### 10.73 10.58 ### 23.9 23.9 0.0
1998-May-25 Mon ### 10.7 ### ### 64,524 ### 78.8 78.8 0.0
1998-May-22 Fri ### 10.73 ### ### 75.8 75.8 0.0
1998-May-21 Thu ### 10.7 ### ### 90.6 90.6 0.0
1998-May-20 Wed ### 10.45 ### ### ### ### 0.0
1998-May-19 Tue 10.23 10.23 ### 10.081 219,788 ### ### ### ###
1998-May-18 Mon ### ### 10.23 ### 100,086 ### 20.1 20.1 0.0
1998-May-15 Fri ### 10.7 ### ### ### ### 0.0
1998-May-14 Thu 10.7 10.75 10.55 ### 116,053 ### 26.7 26.7 0.0
1998-May-13 Wed 10.658 10.85 ### 10.721 169,679 ### 82.6 82.6 0.8
1998-May-12 Tue 10.7 10.7 ### ### 181,389 ### ### ### 0.0
1998-May-11 Mon ### 10.78 ### 10.77 94,848 ### ### ### ###
1998-May-08 Fri 10.345 10.5 10.345 10.4 71.2 71.2 0.7
1998-May-07 Thu 10.356 10.5 10.25 ### 283,520 2,941,520 ### ### 0.0
1998-May-06 Wed ### ### ### 10.5 33.1 33.1 0.8
1998-May-05 Tue 10.58 10.58 10.4 10.55 ### ### ###
1998-May-04 Mon ### ### 10.52 10.58 31.1 31.1 0.8
1998-May-01 Fri ### 10.7 10.55 ### ### ### 0.0
1998-Apr-30 Thu 10.49 ### 10.45 ### 76.5 76.5 0.0
1998-Apr-29 Wed ### ### 10.4 10.5 138,086 718,047 27.4 27.4 0.8
1998-Apr-28 Tue ### 10.53 10.4 10.5 66,748 ### 33.6 33.6 0.8
1998-Apr-27 Mon 10.71 10.71 10.55 ### 150,180 ### ### ### 0.0
1998-Apr-24 Fri ### ### ### 10.75 169,475 0 ### ### 0.8
1998-Apr-23 Thu ### ### ### ### 42,853 0 ### ### 0.0
1998-Apr-22 Wed ### ### ### ### ### ### 0.0
1998-Apr-21 Tue ### ### ### ### 77.5 77.5 0.0
1998-Apr-20 Mon 11.177 ### ### ### 87,048 0 ### ### 0.0
1998-Apr-17 Fri ### ### ### ### 283,082 0 ### ### 0.0
1998-Apr-16 Thu ### 11.43 ### ### 73.8 73.8 0.0
1998-Apr-15 Wed 11.188 ### ### 11.2 ### ### 0.8
1998-Apr-14 Tue 11.48 11.48 ### ### 9.3 9.3 0.0
1998-Apr-09 Thu ### 11.4 ### 11.4 ### ### 0.8
1998-Apr-08 Wed 11.86 11.86 11.44 11.45 82,351 959,389 7.2 7.2 0.8
1998-Apr-07 Tue 11.5 11.85 11.5 11.85 105,854 1,235,845 92.2 92.2 ###
1998-Apr-06 Mon ### 11.4 ### 11.4 76.5 76.5 0.8
1998-Apr-03 Fri ### ### 11.28 11.28 ### ### 0.8
1998-Apr-02 Thu ### 11.45 ### 11.4 83.5 83.5 0.8
1998-Apr-01 Wed 11.25 ### 11.2 ### 79.9 79.9 0.0
1998-Mar-31 Tue 11.24 11.25 ### ### 172,486 ### ### ### 0.0
1998-Mar-30 Mon ### 11.24 ### ### 68,272 383,688 ### ### 0.0
1998-Mar-27 Fri 11.25 11.25 11.2 11.2 ### ### 0.8
1998-Mar-26 Thu 11.25 11.25 ### 11.25 121,346 682,571 74.2 74.2 ###
1998-Mar-25 Wed ### ### 11.21 11.25 121,848 682,958 27.6 27.6 ###
1998-Mar-24 Tue ### 11.4 11.27 11.27 85,726 ### 24.4 24.4 ###
1998-Mar-23 Mon 11.48 11.48 11.29 ### 22.1 22.1 0.0
1998-Mar-20 Fri ### 11.55 ### 11.4 60,345 ### ### ### 0.8
1998-Mar-19 Thu 11.7 11.7 11.5 11.5 20,784 ### ### ### ###
1998-Mar-18 Wed ### ### 11.7 11.7 ### ### 0.8
1998-Mar-17 Tue 11.556 ### 11.556 ### 47,452 274,177 ### ### 0.0
1998-Mar-16 Mon 11.5 ### 11.5 11.5 64,742 ### ### ### ###
1998-Mar-13 Fri ### 11.5 ### 11.5 118,370 680,627 81.7 81.7 ###
1998-Mar-12 Thu 11.5 11.5 11.2 ### 14.7 14.7 0.0
1998-Mar-11 Wed ### ### ### 11.5 95,942 0 89.0 89.0 ###
1998-Mar-10 Tue ### ### ### ### 90.9 90.9 0.0
1998-Mar-09 Mon ### 11.2 ### ### 30,920 173,152 ### ### 0.0
1998-Mar-06 Fri ### ### 10.8 ### ### ### 0.0
1998-Mar-05 Thu 10.85 10.85 10.76 10.8 ### ### ###
1998-Mar-04 Wed ### ### 10.725 ### 56,289 301,849 ### ### 0.0
1998-Mar-03 Tue ### ### 10.59 10.7 ### ### 0.8
1998-Mar-02 Mon 11.4 11.45 ### ### ### ### 0.0
1998-Feb-27 Fri 11.5 11.5 ### ### 83,589 ### 14.9 14.9 0.0
1998-Feb-26 Thu ### 11.5 ### 11.45 ### ### 0.8
1998-Feb-25 Wed ### ### ### ### 74.3 74.3 0.0
1998-Feb-24 Tue ### ### ### ### ### ### 0.0
1998-Feb-23 Mon ### 10.75 ### 10.75 ### ### 0.8
1998-Feb-20 Fri 10.7 10.71 10.59 ### 19.7 19.7 0.0
1998-Feb-19 Thu 10.43 ### 10.43 10.7 ### ### 0.8
1998-Feb-18 Wed 10.2 10.41 10.2 10.4 ### ### 0.7
1998-Feb-17 Tue ### 10.2 ### ### 65,850 ### ### ### 0.0
1998-Feb-16 Mon ### ### ### ### 81,172 0 ### ### 0.0
1998-Feb-13 Fri 10.43 10.43 ### ### 74,041 386,123 11.1 11.1 0.0
1998-Feb-12 Thu 10.5 10.5 10.4 10.42 102,548 1,071,626 24.2 24.2 0.7
1998-Feb-11 Wed ### ### ### 10.5 82.8 82.8 0.8
1998-Feb-10 Tue 10.41 10.41 10.26 10.29 21.2 21.2 ###
1998-Feb-09 Mon ### 10.5 10.26 10.4 73.7 73.7 0.7
1998-Feb-06 Fri ### 10.45 10.2 10.2 77,620 801,426 ### ### 0.7
1998-Feb-05 Thu 10.25 10.4 10.25 10.4 68,652 ### 81.3 81.3 0.7
1998-Feb-04 Wed 10.29 10.49 10.29 10.29 70.3 70.3 ###
1998-Feb-03 Tue 9.978 10.4 9.977 10.4 95.4 95.4 0.7
1998-Feb-02 Mon ### ### ### ### 376,177 0 86.6 86.6 0.0
1998-Jan-30 Fri 9.85 9.85 9.8 9.8 ### ### 0.7
1998-Jan-29 Thu ### 9.85 ### 9.85 77.8 77.8 ###
1998-Jan-28 Wed 9.887 9.89 9.7 9.7 33,445 ### 9.9 9.9 0.7
1998-Jan-27 Tue ### ### 9.7 ### ### ### 0.0
1998-Jan-23 Fri 9.84 ### 9.84 ### 124,853 614,276 79.2 79.2 0.0
1998-Jan-22 Thu 9.7 9.87 9.7 9.85 88.3 88.3 ###
1998-Jan-21 Wed ### 9.85 ### 9.85 92.4 92.4 ###
1998-Jan-20 Tue ### ### 9.55 ### 30.2 30.2 0.0
1998-Jan-19 Mon 9.55 ### 9.55 ### 124,058 592,376 ### ### 0.0
1998-Jan-16 Fri 9.4 ### 9.4 ### ### ### 0.0
1998-Jan-15 Thu 9.5 9.5 ### ### ### ### 0.0
1998-Jan-14 Wed 9.4 ### 9.4 ### 85.7 85.7 0.0
1998-Jan-13 Tue 9.076 9.2 9.076 9.2 18,620 170,149 85.9 85.9 0.7
1998-Jan-12 Mon ### ### ### 9 36,743 0 ### ### 0.6
1998-Jan-09 Fri 9.5 9.5 ### 9.2 166,628 791,483 ### ### 0.7
1998-Jan-08 Thu 9.7 9.78 9.5 9.5 ### ### 0.7
1998-Jan-07 Wed ### ### ### 9.7 ### ### 0.7
1998-Jan-06 Tue 9.89 ### 9.85 ### ### ### 0.0
1998-Jan-05 Mon ### ### ### ### ### ### 0.0
1998-Jan-02 Fri 9.58 ### 9.58 ### 81.0 81.0 0.0
1997-Dec-31 Wed 9.42 ### 9.42 ### ### ### 0.0
1997-Dec-30 Tue 9.2 9.42 9.2 9.42 87.6 87.6 0.7
1997-Dec-29 Mon 9.2 ### ### ### ### ### 0.0
1997-Dec-24 Wed ### 9.2 9 9.2 100,525 914,777 ### ### 0.7
1997-Dec-23 Tue 8.951 9.2 ### 9.2 97,759 ### ### ### 0.7
1997-Dec-22 Mon ### ### ### ### 41,977 0 ### ### 0.0
1997-Dec-19 Fri 9.55 9.55 9.25 9.4 ### ### ###
1997-Dec-18 Thu ### 9.72 ### ### 182,144 ### 83.7 83.7 0.0
1997-Dec-17 Wed 9.4 ### ### 9.5 76.1 76.1 0.7
1997-Dec-16 Tue 9.4 9.58 ### 9.5 81.1 81.1 0.7
1997-Dec-15 Mon ### ### 9.25 ### ### ### 0.0
1997-Dec-12 Fri ### ### ### ### 20,276 0 ### ### 0.0
1997-Dec-11 Thu ### ### 9 ### 12.4 12.4 0.0
1997-Dec-10 Wed ### ### ### ### 17.4 17.4 0.0
1997-Dec-09 Tue ### 9.7 9.55 ### 20.4 20.4 0.0
1997-Dec-08 Mon 9.55 9.72 9.55 9.7 80.1 80.1 0.7
1997-Dec-05 Fri 9.5 ### 9.5 9.5 120,624 ### ### ### 0.7
1997-Dec-04 Thu 9.44 9.5 9.44 9.5 53,328 ### 76.5 76.5 0.7
1997-Dec-03 Wed 9.59 9.59 ### 9.4 258,651 ### 9.0 9.0 ###
1997-Dec-02 Tue ### 9.7 9.55 ### 79,659 ### 71.9 71.9 0.0
1997-Dec-01 Mon ### ### 9.55 9.55 20.3 20.3 0.7
1997-Nov-28 Fri 9.452 ### 9.45 ### 402,450 1,901,576 ### ### 0.0
1997-Nov-27 Thu ### 9.58 9.45 9.45 173,958 ### 26.8 26.8 0.7
1997-Nov-26 Wed ### 9.51 ### 9.5 115,050 ### ### ### 0.7
1997-Nov-25 Tue 9.325 9.4 ### ### 73,583 345,840 79.6 79.6 0.0
1997-Nov-24 Mon 9.48 9.55 9.42 9.48 76.1 76.1 0.7
1997-Nov-21 Fri 9.128 9.55 9.128 9.5 455,070 ### ### ### 0.7
1997-Nov-20 Thu ### ### ### ### 243,879 0 87.4 87.4 0.0
1997-Nov-19 Wed ### 9 ### 9 139,641 628,384 ### ### 0.6
1997-Nov-18 Tue ### ### ### ### 79.2 79.2 0.0
1997-Nov-17 Mon 8.75 ### 8.75 ### 87.5 87.5 0.0
1997-Nov-14 Fri ### 8.7 ### ### 81,842 ### 78.6 78.6 0.0
1997-Nov-13 Thu ### ### 8.51 ### ### ### 0.0
1997-Nov-12 Wed ### ### 8.58 ### 82.3 82.3 0.0
1997-Nov-11 Tue 8.75 8.8 8.5 8.58 11.0 11.0 0.6
1997-Nov-10 Mon 8.657 ### 8.5 8.85 46,881 199,244 82.3 82.3 0.6
1997-Nov-07 Fri ### 9 8.8 8.8 20,443 181,942 21.1 21.1 0.6
1997-Nov-06 Thu ### ### ### ### ### ### 0.0
1997-Nov-05 Wed ### 9.4 9.23 ### 142,149 ### 21.2 21.2 0.0
1997-Nov-04 Tue 9.259 9.5 9.25 9.5 89,048 834,825 88.0 88.0 0.7
1997-Nov-03 Mon ### 9.2 ### ### 203,529 ### ### ### 0.0
1997-Oct-31 Fri 8.581 ### 8.45 ### ### ### 0.0
1997-Oct-30 Thu 8.76 8.89 8.45 ### ### ### 0.0
1997-Oct-29 Wed ### ### 8.7 8.75 ### ### 0.6
1997-Oct-28 Tue 7.982 8.281 ### ### 76.3 76.3 0.0
1997-Oct-27 Mon 9.041 9.041 8.75 8.85 153,577 1,366,144 41.1 41.1 0.6
1997-Oct-24 Fri 8.89 9.2 8.5 9.2 128,874 ### 84.7 84.7 0.7
1997-Oct-23 Thu ### ### ### 9.49 ### ### 0.7
1997-Oct-22 Wed 8.986 ### 8.972 9.26 72,382 ### 92.5 92.5 ###
1997-Oct-21 Tue 8.79 ### 8.76 8.87 ### ### ###
1997-Oct-20 Mon ### 8.77 ### 8.73 91.9 91.9 ###
1997-Oct-17 Fri ### ### ### 8.5 87.6 87.6 0.6
1997-Oct-16 Thu 8.5 8.5 ### 8.4 ### ### ###
1997-Oct-15 Wed 8.79 8.79 8.5 8.52 48,044 415,340 ### ### 0.6
1997-Oct-14 Tue 9 9 8.7 8.79 15.5 15.5 0.6
1997-Oct-13 Mon ### ### ### 9 156,627 0 39.0 39.0 0.6
1997-Oct-10 Fri ### ### 9 ### ### ### 0.0
1997-Oct-09 Thu ### ### ### ### 79.0 79.0 0.0
1997-Oct-08 Wed 9.123 9.25 ### ### 77.1 77.1 0.0
1997-Oct-07 Tue 9.281 9.283 ### ### 21,450 ### ### ### 0.0
1997-Oct-06 Mon ### ### ### 9.29 16.4 16.4 ###
1997-Oct-03 Fri 9.55 9.55 ### ### ### ### 0.0
1997-Oct-02 Thu ### 9.52 ### 9.5 83.9 83.9 0.7
1997-Oct-01 Wed 9.25 9.46 9.25 ### 75.8 75.8 0.0
1997-Sep-30 Tue ### 9.25 ### 9.25 84.7 84.7 ###
1997-Sep-29 Mon ### 9.143 ### ### 67,374 ### ### ### 0.0
1997-Sep-26 Fri ### ### ### ### ### ### 0.0
1997-Sep-25 Thu 9.2 ### ### ### 70,588 0 74.4 74.4 0.0
1997-Sep-24 Wed ### ### ### 9.2 10.5 10.5 0.7
1997-Sep-23 Tue ### 9.7 9.45 9.5 22.5 22.5 0.7
1997-Sep-22 Mon 9.186 9.55 ### 9.55 168,358 ### 91.5 91.5 0.7
1997-Sep-19 Fri ### 9.274 9 9.274 69,672 ### ### ### 0.7
1997-Sep-18 Thu 8.872 ### 8.86 9 83.5 83.5 0.6
1997-Sep-17 Wed 8.7 ### 8.7 8.89 ### ### ###
1997-Sep-16 Tue ### ### ### ### 74.6 74.6 0.0
1997-Sep-15 Mon 8.7 8.7 ### 8.7 23,927 104,082 72.8 72.8 ###
1997-Sep-12 Fri ### ### ### ### 16.5 16.5 0.0
1997-Sep-11 Thu ### ### ### ### 85.5 85.5 0.0
1997-Sep-10 Wed ### ### ### 8.85 134,945 0 ### ### 0.6
1997-Sep-09 Tue 8.73 ### 8.73 8.86 129,584 ### 83.1 83.1 0.6
1997-Sep-08 Mon 8.59 8.72 8.59 8.72 83.8 83.8 0.6
1997-Sep-05 Fri 8.53 8.59 8.5 8.59 72.2 72.2 ###
1997-Sep-04 Thu 8.5 8.54 8.45 8.54 85,720 ### ### ### ###
1997-Sep-03 Wed ### 8.46 ### 8.45 81.8 81.8 ###
1997-Sep-02 Tue ### ### ### ### 75.0 75.0 0.0
1997-Sep-01 Mon 8.4 8.4 8.25 8.345 66,958 557,425 ### ### ###
1997-Aug-29 Fri ### 8.5 ### 8.5 ### ### 0.6
1997-Aug-28 Thu 8.53 8.53 8.4 8.45 245,022 ### ### ### ###
1997-Aug-27 Wed ### ### 8.5 8.55 ### ### ###
1997-Aug-26 Tue 8.7 8.75 8.7 8.7 53,376 ### 74.7 74.7 ###
1997-Aug-25 Mon 8.7 8.75 8.7 8.72 93,720 ### 71.6 71.6 0.6
1997-Aug-22 Fri ### 8.85 ### 8.75 ### ### 0.6
1997-Aug-21 Thu ### 8.8 ### ### 109,371 ### 90.4 90.4 0.0
1997-Aug-20 Wed 8.175 ### 8.122 ### 88.3 88.3 0.0
1997-Aug-19 Tue ### ### 7.86 ### ### ### 0.0
1997-Aug-18 Mon ### 7.78 7.55 7.78 72.3 72.3 0.6
1997-Aug-15 Fri 7.7 7.72 ### 7.72 22,727 87,726 63.7 63.7 ###
1997-Aug-14 Thu 7.629 ### 7.59 ### 160,543 ### ### ### 0.0
1997-Aug-13 Wed ### ### 7.55 ### 97,544 368,228 82.3 82.3 0.0
1997-Aug-12 Tue 7.978 ### 7.7 7.7 71,982 ### ### ### 0.6
1997-Aug-11 Mon ### ### ### 8 27.0 27.0 ###
1997-Aug-08 Fri ### ### 8 ### 430,352 ### ### ### 0.0
1997-Aug-07 Thu ### ### ### ### ### ### 0.0
1997-Aug-06 Wed ### ### ### ### 83.7 83.7 0.0
1997-Aug-05 Tue ### ### 7.85 ### 37,546 ### ### ### 0.0
1997-Aug-04 Mon 8 8 7.8 8 39,650 ### 76.0 76.0 ###
1997-Aug-01 Fri ### ### ### ### 87.7 87.7 0.0
1997-Jul-31 Thu 8.2 8.2 ### ### 95,425 391,242 19.6 19.6 0.0
1997-Jul-30 Wed ### 8.2 ### 8.2 197,920 811,471 ### ### 0.6
1997-Jul-29 Tue 8 ### 8 ### 72.6 72.6 0.0
1997-Jul-28 Mon ### 8 ### ### 67.2 67.2 0.0
1997-Jul-25 Fri 7.85 ### 7.83 ### ### ### 0.0
1997-Jul-24 Thu 7.85 ### 7.8 7.85 ### ### ###
1997-Jul-23 Wed ### ### 7.78 7.81 108,188 420,851 25.8 25.8 0.6
1997-Jul-22 Tue ### 7.7 ### ### 72.1 72.1 0.0
1997-Jul-21 Mon ### ### ### ### 123,353 0 ### ### 0.0
1997-Jul-18 Fri 7.7 7.84 7.7 7.84 ### ### 0.6
1997-Jul-17 Thu 7.555 7.76 7.55 7.71 82,623 632,479 87.1 87.1 ###
1997-Jul-16 Wed ### ### 7.45 7.52 21.9 21.9 0.5
1997-Jul-15 Tue 7.781 7.783 7.56 ### 81,543 625,557 25.0 25.0 0.0
1997-Jul-14 Mon 7.79 7.79 7.71 7.79 ### ### ###
1997-Jul-11 Fri ### 7.79 ### 7.79 73.7 73.7 ###
1997-Jul-10 Thu 7.8 7.83 7.7 7.7 61,120 ### 15.9 15.9 0.6
1997-Jul-09 Wed 7.84 7.88 7.8 7.88 ### ### 0.6
1997-Jul-08 Tue 7.853 ### 7.8 7.85 55.0 55.0 ###
1997-Jul-07 Mon 7.858 ### 7.85 7.85 48.6 48.6 ###
1997-Jul-04 Fri 8 8 7.85 7.85 ### ### ###
1997-Jul-03 Thu 8.058 ### 8 8 1,109,357 4,437,428 28.0 28.0 ###
1997-Jul-02 Wed 8.055 8.055 8 ### 323,356 2,595,740 ### ### 0.0
1997-Jul-01 Tue ### ### ### ### 261,676 0 ### ### 0.0
1997-Jun-30 Mon ### ### ### ### 383,976 0 ### ### 0.0
1997-Jun-27 Fri 7.87 ### 7.87 ### 178,729 ### ### ### 0.0
1997-Jun-26 Thu ### ### 7.88 7.88 214,858 846,540 ### ### 0.6
1997-Jun-25 Wed ### ### ### 8 ### ### ###
1997-Jun-24 Tue ### ### ### ### 72.9 72.9 0.0
1997-Jun-23 Mon 8.223 8.223 ### ### 59,150 ### ### ### 0.0
1997-Jun-20 Fri 8.27 ### 8.2 8.25 332,250 1,362,224 27.2 27.2 ###
1997-Jun-19 Thu ### ### 8.25 8.25 442,524 ### 26.4 26.4 ###
1997-Jun-18 Wed ### ### 8.25 ### 39,780 ### 31.1 31.1 0.0
1997-Jun-17 Tue 8.55 8.55 ### ### 13.3 13.3 0.0
1997-Jun-16 Mon 8.555 ### 8.55 8.57 70.5 70.5 0.6
1997-Jun-13 Fri 8.53 ### ### 8.56 76.2 76.2 ###
1997-Jun-12 Thu ### 8.55 ### 8.52 ### ### 0.6
1997-Jun-11 Wed ### 8.4 8.25 8.4 52,785 ### ### ### ###
1997-Jun-10 Tue 8.28 8.45 8.28 ### ### ### 0.0
1997-Jun-06 Fri 8.25 ### 8.25 8.26 72.7 72.7 0.6
1997-Jun-05 Thu 8.25 ### 8.25 8.25 30,748 ### 77.2 77.2 ###
1997-Jun-04 Wed ### ### ### 8.2 1,029,572 0 ### ### 0.6
1997-Jun-03 Tue ### ### ### ### 163,277 0 86.9 86.9 0.0
1997-Jun-02 Mon ### ### ### ### 23.2 23.2 0.0
1997-May-30 Fri ### ### ### ### 72,726 0 62.0 62.0 0.0
1997-May-29 Thu ### ### 8 ### 286,549 ### 77.4 77.4 0.0
1997-May-28 Wed 8 ### 8 8 220,775 ### ### ### ###
1997-May-27 Tue 8 ### ### ### ### ### 0.0
1997-May-26 Mon 7.857 ### 7.857 8 84.5 84.5 ###
1997-May-23 Fri ### 7.85 ### 7.85 101,471 398,273 89.5 89.5 ###
1997-May-22 Thu 7.56 7.7 7.54 7.56 21,550 ### ### ### 0.5
1997-May-21 Wed 7.41 ### 7.41 ### 309,474 ### ### ### 0.0
1997-May-20 Tue 7.375 7.43 7.375 7.41 125,851 ### 79.3 79.3 ###
1997-May-19 Mon ### ### ### ### 84.0 84.0 0.0
1997-May-16 Fri 7.45 7.5 7.4 7.4 754,187 ### 19.1 19.1 0.5
1997-May-15 Thu 7.4 7.5 7.4 7.5 169,170 ### 84.9 84.9 0.5
1997-May-14 Wed 7.45 7.5 ### 7.4 ### ### 0.5
1997-May-13 Tue ### 7.47 ### 7.41 281,544 ### ### ### ###
1997-May-12 Mon 7.28 ### 7.25 7.27 67,279 243,886 28.4 28.4 ###
1997-May-09 Fri 7.25 ### 7.2 7.2 89,489 ### ### ### 0.5
1997-May-08 Thu 7.25 7.29 7.2 7.2 23.9 23.9 0.5
1997-May-07 Wed ### ### 7.25 7.25 ### ### 0.5
1997-May-06 Tue 7.2 ### 7.2 ### 190,783 ### ### ### 0.0
1997-May-05 Mon ### ### ### 7.2 81.9 81.9 0.5
1997-May-02 Fri 7.085 ### ### ### ### ### 0.0
1997-May-01 Thu ### ### ### ### ### ### 0.0
1997-Apr-30 Wed ### ### ### ### 114,776 0 ### ### 0.0
1997-Apr-29 Tue ### ### ### 7 738,987 0 31.5 31.5 0.5
1997-Apr-28 Mon 7 ### ### 7 ### ### 0.5
1997-Apr-24 Thu 6.8 ### 6.79 ### 227,450 ### ### ### 0.0
1997-Apr-23 Wed ### 6.8 ### 6.8 ### ### 0.5
1997-Apr-22 Tue ### ### ### ### 42,352 0 ### ### 0.0
1997-Apr-21 Mon 6.5 ### 6.5 ### ### ### 0.0
1997-Apr-18 Fri 6.48 ### 6.48 6.56 ### ### 0.5
1997-Apr-17 Thu 6.45 6.52 6.45 6.5 76.3 76.3 0.5
1997-Apr-16 Wed ### 6.45 ### 6.4 75.6 75.6 0.5
1997-Apr-15 Tue ### 6.4 ### ### 77.0 77.0 0.0
1997-Apr-14 Mon ### 6.28 ### 6.28 ### ### 0.4
1997-Apr-11 Fri ### ### ### ### ### ### 0.0
1997-Apr-10 Thu 6.2 ### 6.2 ### ### ### 0.0
1997-Apr-09 Wed ### 6.2 ### 6.2 72.8 72.8 0.4
1997-Apr-08 Tue ### ### ### ### 325,153 0 74.7 74.7 0.0
1997-Apr-07 Mon ### ### ### ### ### ### 0.0
1997-Apr-04 Fri ### ### ### ### ### ### 0.0
1997-Apr-03 Thu ### ### 6 ### 68.0 68.0 0.0
1997-Apr-02 Wed ### ### ### ### 25.2 25.2 0.0
1997-Apr-01 Tue ### ### ### ### 95,178 0 ### ### 0.0
1997-Mar-27 Thu ### 6.2 ### 6.2 83.8 83.8 0.4
1997-Mar-26 Wed ### ### ### ### ### ### 0.0
1997-Mar-25 Tue 6.145 6.145 ### ### ### ### 0.0
1997-Mar-24 Mon ### ### ### ### 27.7 27.7 0.0
1997-Mar-21 Fri ### ### ### ### ### ### 0.0
1997-Mar-20 Thu 6 ### 6 ### 77.9 77.9 0.0
1997-Mar-19 Wed 6.144 6.144 ### 6 ### ### 0.4
1997-Mar-18 Tue 6.2 6.25 ### ### 95,387 298,084 34.5 34.5 0.0
1997-Mar-17 Mon 6.25 6.27 6.2 6.2 48,385 301,680 27.9 27.9 0.4
1997-Mar-14 Fri 6.275 6.275 ### 6.2 27.8 27.8 0.4
1997-Mar-13 Thu ### ### ### ### 33,571 0 22.7 22.7 0.0
1997-Mar-12 Wed 6.4 6.4 ### ### 34,070 109,024 32.6 32.6 0.0
1997-Mar-11 Tue 6.42 6.42 ### ### 363,889 1,168,083 ### ### 0.0
1997-Mar-10 Mon ### 6.45 ### 6.4 16,748 ### ### ### 0.5
1997-Mar-07 Fri 6.27 ### ### ### 101,150 0 76.2 76.2 0.0
1997-Mar-06 Thu ### ### ### ### 15,850 0 ### ### 0.0
1997-Mar-05 Wed 6.377 ### 6.28 ### 19.7 19.7 0.0
1997-Mar-04 Tue ### 6.4 ### ### 68,550 ### ### ### 0.0
1997-Mar-03 Mon 6.45 6.45 ### ### 24.3 24.3 0.0
1997-Feb-28 Fri 6.55 6.58 6.5 6.55 71.6 71.6 0.5
1997-Feb-27 Thu 6.58 6.58 6.53 6.58 ### ### 0.5
1997-Feb-26 Wed 6.55 ### 6.55 ### ### ### 0.0
1997-Feb-25 Tue 6.51 6.55 6.5 6.5 26.6 26.6 0.5
1997-Feb-24 Mon 6.47 6.51 6.45 6.5 ### ### 0.5
1997-Feb-21 Fri ### 6.49 ### 6.47 51,745 ### ### ### 0.5
1997-Feb-20 Thu 6.4 6.43 6.4 6.43 119,478 766,451 73.4 73.4 ###
1997-Feb-19 Wed 6.41 6.45 6.41 6.41 155,381 ### ### ### 0.5
1997-Feb-18 Tue ### 6.4 ### 6.4 265,655 ### 70.1 70.1 0.5
1997-Feb-17 Mon ### 6.42 ### 6.4 ### ### 0.5
1997-Feb-14 Fri ### ### ### ### ### ### 0.0
1997-Feb-13 Thu 6.148 6.22 ### 6.2 727,675 ### ### ### 0.4
1997-Feb-12 Wed ### ### ### ### 90.8 90.8 0.0
1997-Feb-11 Tue 5.73 5.8 5.73 5.79 78.7 78.7 ###
1997-Feb-10 Mon 5.75 5.8 5.75 5.76 120,240 694,386 ### ### ###
1997-Feb-07 Fri 5.725 5.77 5.71 5.77 68.8 68.8 0.4
1997-Feb-06 Thu 5.75 5.75 5.7 5.7 635,580 ### 17.1 17.1 0.4
1997-Feb-05 Wed 5.74 5.77 5.73 5.75 ### ### ###
1997-Feb-04 Tue 5.72 5.75 5.71 5.74 ### ### 0.4
1997-Feb-03 Mon 5.76 5.8 5.72 5.72 ### ### 0.4
1997-Jan-31 Fri 5.8 5.8 5.75 5.78 ### ### 0.4
1997-Jan-30 Thu 5.75 5.81 5.75 5.8 269,550 ### 75.5 75.5 0.4
1997-Jan-29 Wed 5.75 5.75 ### 5.72 23.2 23.2 0.4
1997-Jan-28 Tue 5.71 5.75 5.7 5.73 ### ### ###
1997-Jan-24 Fri 5.741 5.75 5.7 5.75 ### ### ###
1997-Jan-23 Thu 5.71 5.74 5.71 5.74 49,859 285,442 75.3 75.3 0.4
1997-Jan-22 Wed ### 5.8 5.72 5.72 ### ### 0.4
1997-Jan-21 Tue ### ### 5.7 5.75 9.7 9.7 ###
1997-Jan-20 Mon ### ### ### ### 17.9 17.9 0.0
1997-Jan-17 Fri 6.152 6.152 ### ### 75,250 ### ### ### 0.0
1997-Jan-16 Thu ### ### ### ### 77.7 77.7 0.0
1997-Jan-15 Wed 5.958 ### 5.958 ### ### ### 0.0
1997-Jan-14 Tue ### 6 5.86 ### ### ### 0.0
1997-Jan-13 Mon 5.84 5.88 5.84 5.86 73.8 73.8 0.4
1997-Jan-10 Fri 5.8 5.84 5.75 5.84 110,327 639,344 ### ### 0.4
1997-Jan-09 Thu ### 5.75 5.7 5.73 ### ### ###
1997-Jan-08 Wed 5.78 5.78 5.74 5.75 22.8 22.8 ###
1997-Jan-07 Tue 5.88 ### 5.8 5.8 70,850 ### 25.7 25.7 0.4
1997-Jan-06 Mon ### ### 5.88 ### ### ### 0.0
1997-Jan-03 Fri 5.88 ### 5.87 5.88 76.6 76.6 0.4
1997-Jan-02 Thu ### ### 5.85 ### 24.0 24.0 0.0
1996-Dec-31 Tue ### ### ### ### ### ### 0.0
1996-Dec-30 Mon 5.86 ### 5.86 ### 82.1 82.1 0.0
1996-Dec-27 Fri 5.8 5.86 5.8 5.83 17,350 101,150 ### ### ###
1996-Dec-24 Tue 5.75 5.8 5.75 5.8 44,684 258,050 ### ### 0.4
1996-Dec-23 Mon 5.86 5.86 5.8 5.84 56,350 328,520 27.6 27.6 0.4
1996-Dec-20 Fri 5.85 ### 5.7 ### 141,170 ### ### ### 0.0
1996-Dec-19 Thu ### ### ### ### ### ### 0.0
1996-Dec-18 Wed ### 6 ### ### 46,785 140,355 22.9 22.9 0.0
1996-Dec-17 Tue 6 6 ### ### 25.1 25.1 0.0
1996-Dec-16 Mon ### ### ### ### ### ### 0.0
1996-Dec-13 Fri ### 5.983 ### ### 26.0 26.0 0.0
1996-Dec-12 Thu ### ### ### ### 139,152 0 ### ### 0.0
1996-Dec-11 Wed ### ### 6 6 ### ### 0.4
1996-Dec-10 Tue ### 6 ### ### ### ### 0.0
1996-Dec-09 Mon 5.975 5.975 ### ### 208,156 ### ### ### 0.0
1996-Dec-06 Fri ### ### 5.75 5.8 331,450 ### 23.7 23.7 0.4
1996-Dec-05 Thu ### ### 6 ### 85,370 ### ### ### 0.0
1996-Dec-04 Wed 6.143 ### ### ### 136,787 0 27.9 27.9 0.0
1996-Dec-03 Tue 6.25 6.25 ### 6.2 ### ### 0.4
1996-Dec-02 Mon ### ### 6.25 6.27 ### ### 0.4
1996-Nov-29 Fri ### ### 6.25 ### 120,344 376,075 ### ### 0.0
1996-Nov-28 Thu 6.4 6.46 ### 6.4 371,074 ### 67.9 67.9 0.5
1996-Nov-27 Wed 6.48 6.48 6.41 6.46 ### ### ###
1996-Nov-26 Tue 6.5 6.5 6.45 6.48 163,281 1,057,244 ### ### 0.5
1996-Nov-25 Mon 6.5 6.51 6.45 6.5 495,020 3,207,729 72.0 72.0 0.5
1996-Nov-22 Fri 6.5 6.55 6.44 6.5 ### ### 0.5
1996-Nov-21 Thu 6.52 6.52 6.5 6.5 ### ### 0.5
1996-Nov-20 Wed 6.55 ### 6.52 ### ### ### 0.0
1996-Nov-19 Tue 6.55 6.56 6.5 6.52 ### ### 0.5
1996-Nov-18 Mon ### ### 6.58 6.58 157,270 ### 21.8 21.8 0.5
1996-Nov-15 Fri ### ### 6.58 ### 71.2 71.2 0.0
1996-Nov-14 Thu 6.53 ### 6.53 ### 74.5 74.5 0.0
1996-Nov-13 Wed 6.5 6.54 6.5 6.52 157,320 1,025,726 ### ### 0.5
1996-Nov-12 Tue 6.5 6.5 6.48 6.5 75.1 75.1 0.5
1996-Nov-11 Mon 6.448 6.47 6.44 6.47 78.1 78.1 0.5
1996-Nov-07 Thu 6.485 6.55 6.4 6.41 24.7 24.7 0.5
1996-Nov-06 Wed ### 6.45 ### 6.45 ### ### ###
1996-Nov-05 Tue 6.25 ### 6.25 ### 301,840 943,250 87.2 87.2 0.0
1996-Nov-04 Mon 6.21 6.26 6.2 6.25 89,050 554,781 ### ### ###
1996-Nov-01 Fri 6.2 6.22 ### 6.21 72.0 72.0 ###
1996-Oct-31 Thu ### 6.2 ### 6.2 ### ### 0.4
1996-Oct-30 Wed ### ### ### ### 86.0 86.0 0.0
1996-Oct-29 Tue ### ### ### 6 117,077 0 26.0 26.0 0.4
1996-Oct-28 Mon ### ### ### ### ### ### 0.0
1996-Oct-25 Fri ### ### ### ### ### ### 0.0
1996-Oct-24 Thu ### ### ### ### 23.1 23.1 0.0
1996-Oct-23 Wed 6.251 6.26 ### ### 12.5 12.5 0.0
1996-Oct-22 Tue ### ### 6.25 6.26 25.2 25.2 0.4
1996-Oct-21 Mon ### ### ### 6.25 ### ### ###
1996-Oct-18 Fri 6.274 ### ### ### 12.5 12.5 0.0
1996-Oct-17 Thu ### 6.25 ### 6.25 77.8 77.8 ###
1996-Oct-16 Wed ### ### 6 ### ### ### 0.0
1996-Oct-15 Tue ### 6.4 6.28 ### ### ### 0.0
1996-Oct-14 Mon ### ### ### 6.29 77.9 77.9 ###
1996-Oct-11 Fri ### 6.45 6.2 6.2 ### ### 0.4
1996-Oct-10 Thu ### 6.57 ### ### 79.5 79.5 0.0
1996-Oct-09 Wed 6.347 6.347 6.28 6.28 ### ### 0.4
1996-Oct-08 Tue 6.44 6.44 ### 6.4 24.6 24.6 0.5
1996-Oct-07 Mon ### 6.55 6.45 6.5 ### ### 0.5
1996-Oct-04 Fri 6.58 ### 6.5 6.52 ### ### 0.5
1996-Oct-03 Thu 6.628 6.7 6.59 ### ### ### 0.0
1996-Oct-02 Wed ### ### 6.45 ### 21.3 21.3 0.0
1996-Oct-01 Tue 6.54 6.7 6.54 ### ### ### 0.0
1996-Sep-30 Mon ### ### 6.49 6.54 ### ### 0.5
1996-Sep-27 Fri 6.342 6.45 6.342 6.45 ### ### ###
1996-Sep-26 Thu ### 6.4 ### 6.4 88.4 88.4 0.5
1996-Sep-25 Wed ### 6.2 ### 6.2 ### ### 0.4
1996-Sep-24 Tue 6 ### 6 ### 86.3 86.3 0.0
1996-Sep-23 Mon ### ### ### ### 30.3 30.3 0.0
1996-Sep-20 Fri ### ### ### ### ### ### 0.0
1996-Sep-19 Thu ### ### ### ### ### ### 0.0
1996-Sep-18 Wed ### ### ### ### 86.9 86.9 0.0
1996-Sep-17 Tue ### ### 6 ### ### ### 0.0
1996-Sep-16 Mon ### ### ### 6 22.0 22.0 0.4
1996-Sep-13 Fri ### 6 ### 6 71.4 71.4 0.4
1996-Sep-12 Thu ### ### ### ### 28.8 28.8 0.0
1996-Sep-11 Wed ### ### ### ### 75.6 75.6 0.0
1996-Sep-10 Tue ### ### ### ### ### ### 0.0
1996-Sep-09 Mon ### ### ### ### 80.2 80.2 0.0
1996-Sep-06 Fri ### ### 5.81 5.85 ### ### 0.4
1996-Sep-05 Thu 5.8 ### 5.79 ### ### ### 0.0
1996-Sep-04 Wed 5.776 5.79 5.72 5.78 72.1 72.1 0.4
1996-Sep-03 Tue ### 5.8 5.7 5.76 ### ### ###
1996-Sep-02 Mon 5.654 5.7 ### 5.7 ### ### 0.4
1996-Aug-30 Fri 5.547 ### 5.546 ### 80.5 80.5 0.0
1996-Aug-29 Thu ### 5.7 ### ### ### ### 0.0
1996-Aug-28 Wed ### ### ### ### 82.8 82.8 0.0
1996-Aug-27 Tue 5.54 5.59 5.54 5.57 79.6 79.6 0.4
1996-Aug-26 Mon ### ### 5.54 5.55 22.1 22.1 ###
1996-Aug-23 Fri 5.7 5.7 ### ### 12.4 12.4 0.0
1996-Aug-22 Thu ### 5.75 ### 5.7 92.2 92.2 0.4
1996-Aug-21 Wed ### 5.58 ### 5.58 94.5 94.5 0.4
1996-Aug-20 Tue 5.25 5.4 5.25 5.4 ### ### 0.4
1996-Aug-19 Mon ### 5.25 ### 5.25 ### ### 0.4
1996-Aug-16 Fri ### ### ### ### 74.0 74.0 0.0
1996-Aug-15 Thu ### ### ### ### ### ### 0.0
1996-Aug-14 Wed ### ### ### ### 79.9 79.9 0.0
1996-Aug-13 Tue ### ### ### ### 22.0 22.0 0.0
1996-Aug-12 Mon ### ### ### ### 76.1 76.1 0.0
1996-Aug-09 Fri ### ### ### ### ### ### 0.0
1996-Aug-08 Thu 5.2 5.2 ### ### ### ### 0.0
1996-Aug-07 Wed ### ### 5.2 5.2 ### ### ###
1996-Aug-06 Tue ### ### 5.25 ### ### ### 0.0
1996-Aug-05 Mon 5.28 ### 5.28 ### 77.1 77.1 0.0
1996-Aug-02 Fri ### 5.2 ### 5.2 ### ### ###
1996-Aug-01 Thu ### ### ### ### ### ### 0.0
1996-Jul-31 Wed 5 ### 5 ### 79.2 79.2 0.0
1996-Jul-30 Tue ### ### ### ### 24.5 24.5 0.0
1996-Jul-29 Mon ### ### ### ### 26.9 26.9 0.0
1996-Jul-26 Fri ### ### ### ### 22.7 22.7 0.0
1996-Jul-25 Thu ### ### 5 ### 87.9 87.9 0.0
1996-Jul-24 Wed 5.25 5.25 ### ### 12.5 12.5 0.0
1996-Jul-23 Tue 5.25 ### 5.25 ### 85.6 85.6 0.0
1996-Jul-22 Mon ### ### 5.25 ### ### ### 0.0
1996-Jul-19 Fri 5.4 5.4 ### 5.4 64.4 64.4 0.4
1996-Jul-18 Thu ### 5.4 ### ### 79.1 79.1 0.0
1996-Jul-17 Wed ### ### 5.28 ### ### ### 0.0
1996-Jul-16 Tue ### ### 5.2 ### ### ### 0.0
1996-Jul-15 Mon 5.43 5.43 ### 5.43 ### ### 0.4
1996-Jul-12 Fri ### 5.46 5.42 5.44 ### ### 0.4
1996-Jul-11 Thu 5.48 5.5 5.47 5.5 ### ### 0.4
1996-Jul-10 Wed 5.42 5.47 5.42 5.46 78.8 78.8 ###
1996-Jul-09 Tue 5.4 5.45 5.4 5.42 76.4 76.4 0.4
1996-Jul-08 Mon ### 5.46 5.4 5.46 ### ### ###
1996-Jul-05 Fri 5.44 5.48 5.43 5.48 79.5 79.5 ###
1996-Jul-04 Thu 5.474 5.48 5.4 5.44 23.9 23.9 0.4
1996-Jul-03 Wed ### 5.55 5.46 5.48 ### ### ###
1996-Jul-02 Tue ### 5.47 ### 5.47 ### ### ###
1996-Jul-01 Mon ### ### 5.25 ### ### ### 0.0


<< Previous 1 2
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-01-02 09:23:30 thru 2026-01-02 09:23:31 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000