End of day Prices (full format), 600 Days for (CSR) CSR LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2002-Nov-20 Wed
| 5.74
| ###
| 5.74
| ###
|
|
| 90.4
| 90.4
| 0.0 |
2002-Nov-19 Tue
| 5.56
| 5.81
| 5.56
| 5.7
|
|
| 90.5
| 90.5
| 0.4 |
2002-Nov-18 Mon
| 5.58
| 5.58
| 5.47
| 5.5
| 1,349,247
| 7,454,589
| ###
| ###
| 0.4 |
2002-Nov-15 Fri
| 5.54
| 5.55
| 5.45
| 5.49
| 908,053
| ###
| 22.1
| 22.1
| 0.4 |
2002-Nov-14 Thu
| 5.53
| 5.57
| 5.44
| 5.5
| 3,323,028
| ###
| 28.9
| 28.9
| 0.4 |
2002-Nov-13 Wed
| ###
| ###
| 5.5
| 5.52
|
|
| ###
| ###
| 0.4 |
2002-Nov-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-11 Mon
| 5.76
| 5.83
| 5.57
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-08 Fri
| ###
| 5.82
| ###
| 5.76
|
|
| 87.1
| 87.1
| ### |
2002-Nov-07 Thu
| 5.85
| 5.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-06 Wed
| 5.75
| 5.78
| ###
| 5.76
|
|
| ###
| ###
| ### |
2002-Nov-05 Tue
| ###
| 5.7
| ###
| ###
| 1,401,740
| 3,994,959
| ###
| ###
| 0.0 |
2002-Nov-04 Mon
| 5.55
| ###
| 5.55
| ###
| 1,235,386
| ###
| ###
| ###
| 0.0 |
2002-Nov-01 Fri
| 5.54
| 5.55
| 5.46
| 5.46
| 952,523
| ###
| 16.7
| 16.7
| ### |
2002-Oct-31 Thu
| 5.45
| 5.55
| 5.43
| 5.5
|
|
| ###
| ###
| 0.4 |
2002-Oct-30 Wed
| ###
| 5.41
| ###
| 5.41
| 2,845,555
| 7,697,226
| 84.4
| 84.4
| ### |
2002-Oct-29 Tue
| 5.47
| 5.47
| ###
| ###
| 2,783,874
| ###
| ###
| ###
| 0.0 |
2002-Oct-28 Mon
| 5.56
| ###
| 5.44
| 5.48
|
|
| ###
| ###
| ### |
2002-Oct-25 Fri
| 5.46
| 5.57
| 5.45
| 5.55
|
|
| 84.3
| 84.3
| ### |
2002-Oct-24 Thu
| ###
| ###
| 5.45
| 5.5
| 1,950,655
| ###
| 16.6
| 16.6
| 0.4 |
2002-Oct-23 Wed
| 5.55
| 5.59
| 5.51
| 5.52
|
|
| ###
| ###
| 0.4 |
2002-Oct-22 Tue
| 5.48
| 5.55
| 5.42
| 5.53
| 3,650,321
| ###
| ###
| ###
| ### |
2002-Oct-21 Mon
| 5.58
| ###
| 5.43
| 5.43
| 2,244,842
| 6,094,746
| 13.9
| 13.9
| 0.4 |
2002-Oct-18 Fri
| 5.46
| 5.58
| 5.45
| 5.57
|
|
| ###
| ###
| 0.4 |
2002-Oct-17 Thu
| 5.45
| 5.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-16 Wed
| 5.5
| 5.55
| 5.43
| 5.46
| 4,759,750
| 26,131,027
| 25.2
| 25.2
| ### |
2002-Oct-15 Tue
| 5.57
| 5.58
| 5.44
| 5.51
|
|
| 22.3
| 22.3
| ### |
2002-Oct-14 Mon
| 5.56
| ###
| 5.56
| 5.56
| 1,484,829
| 4,127,824
| 74.4
| 74.4
| 0.4 |
2002-Oct-11 Fri
| 5.44
| 5.54
| 5.42
| 5.54
|
|
| ###
| ###
| 0.4 |
2002-Oct-10 Thu
| ###
| 5.41
| 5.28
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2002-Oct-09 Wed
| 5.53
| 5.53
| ###
| 5.4
| 1,893,241
| ###
| ###
| ###
| 0.4 |
2002-Oct-08 Tue
| ###
| 5.51
| ###
| 5.49
|
|
| ###
| ###
| 0.4 |
2002-Oct-07 Mon
| 5.51
| 5.52
| 5.45
| 5.47
|
|
| ###
| ###
| ### |
2002-Oct-04 Fri
| 5.51
| 5.57
| 5.51
| 5.56
|
|
| 79.7
| 79.7
| 0.4 |
2002-Oct-03 Thu
| 5.56
| ###
| 5.51
| 5.51
| 6,081,344
| ###
| 26.6
| 26.6
| ### |
2002-Oct-02 Wed
| 5.74
| 5.74
| 5.57
| 5.59
| 8,212,126
| 46,439,572
| ###
| ###
| ### |
2002-Oct-01 Tue
| ###
| ###
| 5.59
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-30 Mon
| 5.72
| 5.78
| ###
| 5.7
| 6,084,526
| 17,584,280
| 28.7
| 28.7
| 0.4 |
2002-Sep-27 Fri
| 5.72
| 5.82
| 5.71
| 5.73
|
|
| ###
| ###
| ### |
2002-Sep-26 Thu
| 5.81
| 5.83
| ###
| 5.73
| 5,410,681
| ###
| 22.3
| 22.3
| ### |
2002-Sep-25 Wed
| ###
| 5.74
| 5.56
| 5.73
| 5,524,841
| 31,215,351
| 86.9
| 86.9
| ### |
2002-Sep-24 Tue
| 6
| 6
| 5.78
| 5.79
| 3,825,351
| ###
| 12.6
| 12.6
| ### |
2002-Sep-23 Mon
| ###
| ###
| ###
| 6
| 2,471,150
| 0
| ###
| ###
| 0.4 |
2002-Sep-20 Fri
| ###
| ###
| ###
| ###
| 3,869,556
| 0
| 27.1
| 27.1
| 0.0 |
2002-Sep-19 Thu
| ###
| 6.4
| ###
| ###
| 4,956,223
| ###
| ###
| ###
| 0.0 |
2002-Sep-18 Wed
| 6.28
| ###
| 6.28
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2002-Sep-17 Tue
| ###
| ###
| 6.28
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-16 Mon
| 6.28
| ###
| 6.27
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-13 Fri
| ###
| ###
| 6.26
| 6.28
| 3,297,588
| 10,321,450
| 24.5
| 24.5
| 0.4 |
2002-Sep-12 Thu
| ###
| 6.4
| ###
| 6.4
|
|
| 77.0
| 77.0
| 0.5 |
2002-Sep-11 Wed
| ###
| 6.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-10 Tue
| ###
| 6.4
| 6.23
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-09 Mon
| ###
| 6.41
| ###
| ###
| 857,926
| 2,749,652
| 30.6
| 30.6
| 0.0 |
2002-Sep-06 Fri
| 6.4
| 6.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-05 Thu
| ###
| ###
| 6.4
| 6.4
|
|
| ###
| ###
| 0.5 |
2002-Sep-04 Wed
| ###
| ###
| 6.56
| 6.57
| 3,723,520
| 12,213,145
| ###
| ###
| ### |
2002-Sep-03 Tue
| ###
| ###
| 6.59
| ###
| 991,941
| 3,268,445
| ###
| ###
| 0.0 |
2002-Sep-02 Mon
| 6.57
| 6.57
| 6.57
| 6.57
| 0
|
|
|
| ### |
2002-Aug-30 Fri
| ###
| ###
| 6.55
| 6.57
|
|
| 24.9
| 24.9
| ### |
2002-Aug-29 Thu
| 6.57
| ###
| 6.55
| 6.57
|
|
| ###
| ###
| ### |
2002-Aug-28 Wed
| 6.54
| ###
| 6.5
| 6.59
|
|
| 76.7
| 76.7
| ### |
2002-Aug-27 Tue
| ###
| ###
| 6.5
| 6.55
| 1,458,023
| 4,738,574
| ###
| ###
| 0.5 |
2002-Aug-26 Mon
| 6.5
| 6.57
| 6.45
| 6.51
|
|
| ###
| ###
| ### |
2002-Aug-23 Fri
| 6.52
| 6.55
| 6.47
| 6.55
|
|
| 74.0
| 74.0
| 0.5 |
2002-Aug-22 Thu
| ###
| ###
| 6.49
| 6.51
| 1,890,174
| ###
| ###
| ###
| ### |
2002-Aug-21 Wed
| 6.57
| 6.57
| 6.47
| 6.54
|
|
| ###
| ###
| 0.5 |
2002-Aug-20 Tue
| ###
| 6.55
| ###
| 6.55
|
|
| 90.1
| 90.1
| 0.5 |
2002-Aug-19 Mon
| 6.41
| 6.45
| ###
| ###
| 941,859
| ###
| 16.2
| 16.2
| 0.0 |
2002-Aug-16 Fri
| 6.5
| ###
| 6.4
| 6.4
| 2,014,176
| ###
| ###
| ###
| 0.5 |
2002-Aug-15 Thu
| 6.47
| ###
| 6.46
| 6.49
|
|
| ###
| ###
| ### |
2002-Aug-14 Wed
| 6.46
| 6.46
| ###
| 6.42
|
|
| ###
| ###
| 0.5 |
2002-Aug-13 Tue
| ###
| 6.49
| ###
| 6.45
|
|
| 82.5
| 82.5
| ### |
2002-Aug-12 Mon
| ###
| 6.42
| ###
| ###
| 2,159,544
| ###
| 74.2
| 74.2
| 0.0 |
2002-Aug-09 Fri
| ###
| ###
| 6.28
| ###
| 2,726,725
| ###
| 74.7
| 74.7
| 0.0 |
2002-Aug-08 Thu
| ###
| ###
| ###
| 6.26
| 3,115,950
| 0
| ###
| ###
| 0.4 |
2002-Aug-07 Wed
| ###
| ###
| ###
| ###
| 1,825,043
| 0
| ###
| ###
| 0.0 |
2002-Aug-06 Tue
| 5.85
| 6
| 5.83
| 6
|
|
| ###
| ###
| 0.4 |
2002-Aug-05 Mon
| ###
| ###
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2002-Aug-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-01 Thu
| 6.42
| 6.42
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2002-Jul-31 Wed
| 6.49
| 6.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-30 Tue
| 6.54
| 6.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-29 Mon
| 6.41
| 6.5
| ###
| 6.4
| 3,432,328
| ###
| 27.5
| 27.5
| 0.5 |
2002-Jul-26 Fri
| 6.49
| 6.49
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2002-Jul-25 Thu
| 6.75
| 6.75
| 6.4
| 6.4
| 3,314,326
| ###
| 5.6
| 5.6
| 0.5 |
2002-Jul-24 Wed
| ###
| ###
| 6.42
| 6.5
| 2,960,486
| ###
| ###
| ###
| 0.5 |
2002-Jul-23 Tue
| ###
| 6.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-22 Mon
| 6.55
| 6.8
| 6.52
| 6.77
| 3,363,088
| ###
| ###
| ###
| ### |
2002-Jul-19 Fri
| 6.71
| 6.71
| ###
| ###
|
|
| 41.2
| 41.2
| 0.0 |
2002-Jul-18 Thu
| ###
| 6.73
| ###
| 6.71
| 2,244,058
| 7,551,255
| 80.7
| 80.7
| ### |
2002-Jul-17 Wed
| 6.76
| 6.76
| ###
| ###
| 3,029,822
| ###
| 30.1
| 30.1
| 0.0 |
2002-Jul-16 Tue
| 6.75
| 6.78
| ###
| 6.75
| 3,360,175
| ###
| ###
| ###
| 0.5 |
2002-Jul-15 Mon
| 6.76
| 6.81
| 6.76
| 6.78
| 1,454,457
| ###
| ###
| ###
| 0.5 |
2002-Jul-12 Fri
| 6.72
| 6.77
| 6.71
| 6.76
| 1,275,450
| ###
| ###
| ###
| 0.5 |
2002-Jul-11 Thu
| 6.82
| 6.82
| 6.7
| 6.75
|
|
| 26.2
| 26.2
| 0.5 |
2002-Jul-10 Wed
| 6.81
| ###
| 6.81
| 6.85
|
|
| 78.6
| 78.6
| ### |
2002-Jul-09 Tue
| 6.7
| 6.83
| ###
| 6.8
| 2,445,140
| 8,350,153
| 81.7
| 81.7
| 0.5 |
2002-Jul-08 Mon
| ###
| 6.7
| 6.5
| 6.7
|
|
| 83.0
| 83.0
| 0.5 |
2002-Jul-05 Fri
| 6.51
| 6.56
| 6.5
| 6.51
|
|
| 69.2
| 69.2
| ### |
2002-Jul-04 Thu
| 6.48
| 6.5
| 6.41
| 6.5
|
|
| ###
| ###
| 0.5 |
2002-Jul-03 Wed
| 6.47
| 6.55
| 6.4
| 6.4
| 3,347,752
| ###
| ###
| ###
| 0.5 |
2002-Jul-02 Tue
| 6.46
| 6.51
| ###
| 6.51
|
|
| 80.0
| 80.0
| ### |
2002-Jul-01 Mon
| ###
| 6.46
| 6.29
| 6.43
|
|
| 76.4
| 76.4
| ### |
2002-Jun-28 Fri
| ###
| ###
| 6.26
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2002-Jun-27 Thu
| ###
| 6.41
| 6.29
| ###
| 2,601,850
| 16,521,747
| 68.1
| 68.1
| 0.0 |
2002-Jun-26 Wed
| ###
| ###
| 6.25
| ###
| 1,936,541
| ###
| 45.3
| 45.3
| 0.0 |
2002-Jun-25 Tue
| 6.47
| 6.49
| 6.28
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-24 Mon
| 6.29
| 6.48
| 6.28
| 6.45
| 2,758,321
| 17,598,087
| ###
| ###
| ### |
2002-Jun-21 Fri
| 6.41
| 6.41
| 6.24
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2002-Jun-20 Thu
| 6.49
| 6.5
| ###
| 6.43
| 6,021,270
| 19,569,127
| 27.0
| 27.0
| ### |
2002-Jun-19 Wed
| 6.4
| 6.54
| 6.4
| 6.5
|
|
| 85.8
| 85.8
| 0.5 |
2002-Jun-18 Tue
| 6.41
| 6.45
| 6.4
| 6.43
| 4,736,177
| ###
| ###
| ###
| ### |
2002-Jun-17 Mon
| 6.4
| 6.44
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2002-Jun-14 Fri
| ###
| 6.43
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2002-Jun-13 Thu
| ###
| 6.4
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2002-Jun-12 Wed
| ###
| ###
| 6.29
| ###
| 3,002,841
| ###
| 35.1
| 35.1
| 0.0 |
2002-Jun-11 Tue
| ###
| 6.43
| ###
| ###
| 6,684,123
| 21,489,455
| ###
| ###
| 0.0 |
2002-Jun-07 Fri
| ###
| ###
| 6.27
| ###
| 4,141,744
| ###
| 24.2
| 24.2
| 0.0 |
2002-Jun-06 Thu
| 6.55
| 6.55
| 6.46
| 6.47
| 3,144,329
| ###
| ###
| ###
| 0.5 |
2002-Jun-05 Wed
| 6.54
| 6.55
| 6.52
| 6.53
|
|
| 33.5
| 33.5
| ### |
2002-Jun-04 Tue
| 6.58
| 6.59
| 6.49
| 6.51
| 2,560,142
| 16,743,328
| 31.3
| 31.3
| ### |
2002-Jun-03 Mon
| ###
| ###
| 6.56
| ###
| 3,459,721
| 11,347,884
| 77.5
| 77.5
| 0.0 |
2002-May-31 Fri
| 6.55
| ###
| 6.55
| 6.58
|
|
| 69.9
| 69.9
| 0.5 |
2002-May-30 Thu
| ###
| ###
| ###
| ###
| 6,408,843
| 0
| 72.2
| 72.2
| 0.0 |
2002-May-29 Wed
| ###
| 6.7
| ###
| ###
| 4,818,051
| 16,140,470
| ###
| ###
| 0.0 |
2002-May-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-27 Mon
| 6.58
| ###
| 6.57
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-24 Fri
| ###
| ###
| 6.56
| 6.56
| 4,409,859
| ###
| 23.9
| 23.9
| 0.5 |
2002-May-23 Thu
| ###
| ###
| 6.52
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2002-May-22 Wed
| 6.52
| ###
| 6.48
| ###
| 5,937,423
| 19,237,250
| 79.2
| 79.2
| 0.0 |
2002-May-21 Tue
| 6.83
| ###
| 6.54
| 6.58
| 8,346,924
| 27,294,441
| 10.5
| 10.5
| 0.5 |
2002-May-20 Mon
| 6.77
| 6.83
| 6.7
| 6.78
|
|
| 72.0
| 72.0
| 0.5 |
2002-May-17 Fri
| ###
| 6.72
| ###
| 6.7
| 10,444,977
| 35,095,122
| ###
| ###
| 0.5 |
2002-May-16 Thu
| 6.53
| ###
| 6.48
| 6.54
| 3,471,144
| ###
| ###
| ###
| 0.5 |
2002-May-15 Wed
| 6.4
| 6.45
| ###
| 6.44
|
|
| 72.9
| 72.9
| 0.5 |
2002-May-14 Tue
| ###
| ###
| 6.28
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2002-May-13 Mon
| 6.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-10 Fri
| ###
| ###
| 6.24
| 6.26
| 2,325,149
| ###
| ###
| ###
| 0.4 |
2002-May-09 Thu
| ###
| ###
| 6.28
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2002-May-08 Wed
| ###
| 6.42
| ###
| ###
| 1,971,550
| 6,328,675
| ###
| ###
| 0.0 |
2002-May-07 Tue
| 6.47
| 6.53
| 6.42
| 6.42
|
|
| ###
| ###
| 0.5 |
2002-May-06 Mon
| 6.41
| 6.45
| ###
| 6.45
|
|
| 77.5
| 77.5
| ### |
2002-May-03 Fri
| 6.29
| 6.41
| 6.26
| ###
| 3,370,979
| 21,355,151
| ###
| ###
| 0.0 |
2002-May-02 Thu
| 6.23
| 6.28
| 6.22
| 6.26
| 1,391,126
| ###
| ###
| ###
| 0.4 |
2002-May-01 Wed
| ###
| 6.25
| ###
| 6.2
|
|
| 74.8
| 74.8
| 0.4 |
2002-Apr-30 Tue
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2002-Apr-29 Mon
| ###
| ###
| ###
| ###
| 2,155,248
| 0
| ###
| ###
| 0.0 |
2002-Apr-26 Fri
| ###
| ###
| 5.83
| ###
| 11,439,925
| 33,347,381
| ###
| ###
| 0.0 |
2002-Apr-24 Wed
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-23 Tue
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2002-Apr-22 Mon
| ###
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2002-Apr-19 Fri
| 6.2
| 6.21
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2002-Apr-18 Thu
| ###
| 6.25
| ###
| 6.21
|
|
| ###
| ###
| ### |
2002-Apr-17 Wed
| ###
| ###
| ###
| 6.21
| 4,432,229
| 0
| ###
| ###
| ### |
2002-Apr-16 Tue
| 6.23
| ###
| 6.23
| 6.29
| 4,954,151
| 15,432,180
| ###
| ###
| ### |
2002-Apr-15 Mon
| 6.24
| 6.25
| ###
| 6.23
| 2,441,074
| 7,628,356
| ###
| ###
| 0.4 |
2002-Apr-12 Fri
| 6.27
| ###
| 6.24
| 6.24
|
|
| 28.0
| 28.0
| 0.4 |
2002-Apr-11 Thu
| ###
| ###
| 6.27
| ###
| 4,627,776
| 14,508,077
| ###
| ###
| 0.0 |
2002-Apr-10 Wed
| 6.41
| 6.41
| 6.28
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-09 Tue
| 6.5
| 6.54
| 6.42
| 6.44
|
|
| 29.1
| 29.1
| 0.5 |
2002-Apr-08 Mon
| 6.48
| 6.52
| 6.47
| 6.5
| 2,016,251
| 13,095,550
| 77.5
| 77.5
| 0.5 |
2002-Apr-05 Fri
| 6.41
| 6.5
| 6.41
| 6.46
| 2,535,187
| ###
| 73.6
| 73.6
| ### |
2002-Apr-04 Thu
| 6.5
| 6.5
| ###
| ###
| 2,698,057
| 8,768,685
| ###
| ###
| 0.0 |
2002-Apr-03 Wed
| 6.53
| 6.53
| 6.5
| 6.51
| 958,043
| 6,241,650
| ###
| ###
| ### |
2002-Apr-02 Tue
| 6.57
| 6.58
| 6.49
| 6.5
| 2,232,141
| 14,587,041
| 34.4
| 34.4
| 0.5 |
2002-Mar-28 Thu
| 6.44
| 6.59
| 6.44
| 6.59
|
|
| ###
| ###
| ### |
2002-Mar-27 Wed
| 6.5
| 6.5
| 6.45
| 6.49
|
|
| ###
| ###
| ### |
2002-Mar-26 Tue
| 6.55
| 6.55
| 6.43
| 6.44
|
|
| ###
| ###
| 0.5 |
2002-Mar-25 Mon
| ###
| ###
| 6.57
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-22 Fri
| ###
| 6.75
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2002-Mar-21 Thu
| 6.72
| 6.75
| ###
| ###
| 927,980
| ###
| 27.6
| 27.6
| 0.0 |
2002-Mar-20 Wed
| 6.75
| 6.77
| 6.7
| 6.72
| 1,115,940
| 7,515,855
| 30.9
| 30.9
| 0.5 |
2002-Mar-19 Tue
| 6.76
| 6.76
| ###
| 6.72
| 5,065,487
| 17,121,346
| 27.9
| 27.9
| 0.5 |
2002-Mar-18 Mon
| 6.79
| 6.84
| 6.75
| 6.81
| 852,720
| ###
| ###
| ###
| ### |
2002-Mar-15 Fri
| 6.689
| 6.75
| ###
| 6.75
|
|
| ###
| ###
| 0.5 |
2002-Mar-14 Thu
| ###
| 6.82
| ###
| ###
| 1,041,777
| 3,552,459
| ###
| ###
| 0.0 |
2002-Mar-13 Wed
| ###
| 6.82
| 6.73
| 6.81
|
|
| ###
| ###
| ### |
2002-Mar-12 Tue
| 6.86
| 6.89
| 6.81
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-11 Mon
| 6.8
| ###
| ###
| 6.89
| 2,584,274
| 0
| ###
| ###
| 0.5 |
2002-Mar-08 Fri
| 6.7
| 6.8
| ###
| 6.8
|
|
| 81.1
| 81.1
| 0.5 |
2002-Mar-07 Thu
| ###
| 6.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-06 Wed
| 6.45
| ###
| 6.42
| 6.57
| 2,034,181
| 6,529,721
| 84.5
| 84.5
| ### |
2002-Mar-05 Tue
| 6.43
| 6.52
| 6.42
| 6.42
|
|
| 37.9
| 37.9
| 0.5 |
2002-Mar-04 Mon
| 6.45
| 6.46
| ###
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2002-Mar-01 Fri
| ###
| 6.44
| ###
| ###
| 6,278,986
| ###
| ###
| ###
| 0.0 |
2002-Feb-28 Thu
| ###
| ###
| 6.44
| 6.44
| 9,808,187
| ###
| 13.2
| 13.2
| 0.5 |
2002-Feb-27 Wed
| 6.8
| 6.81
| ###
| ###
| 1,665,183
| 5,669,948
| 24.6
| 24.6
| 0.0 |
2002-Feb-26 Tue
| 6.75
| 6.79
| ###
| 6.76
|
|
| 75.3
| 75.3
| 0.5 |
2002-Feb-25 Mon
| 6.77
| 6.8
| ###
| 6.7
| 1,561,385
| ###
| ###
| ###
| 0.5 |
2002-Feb-22 Fri
| 6.7
| 6.82
| 6.7
| 6.77
|
|
| 79.0
| 79.0
| ### |
2002-Feb-21 Thu
| 6.645
| 6.75
| 6.645
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-20 Wed
| ###
| ###
| 6.58
| ###
| 1,937,287
| 6,373,674
| 34.6
| 34.6
| 0.0 |
2002-Feb-19 Tue
| 6.73
| 6.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-18 Mon
| 6.89
| ###
| 6.75
| 6.75
|
|
| 19.9
| 19.9
| 0.5 |
2002-Feb-15 Fri
| ###
| ###
| 6.84
| ###
| 1,509,772
| 5,163,420
| 30.2
| 30.2
| 0.0 |
2002-Feb-14 Thu
| 6.982
| ###
| ###
| ###
| 2,740,049
| 0
| ###
| ###
| 0.0 |
2002-Feb-13 Wed
| ###
| ###
| ###
| 6.973
|
|
| 79.1
| 79.1
| 0.5 |
2002-Feb-12 Tue
| 6.88
| ###
| 6.79
| ###
| 1,295,641
| ###
| ###
| ###
| 0.0 |
2002-Feb-11 Mon
| 6.72
| 6.85
| 6.72
| 6.83
|
|
| 79.9
| 79.9
| 0.5 |
2002-Feb-08 Fri
| 6.74
| 6.75
| 6.71
| 6.72
| 1,757,228
| 11,826,144
| 28.0
| 28.0
| 0.5 |
2002-Feb-07 Thu
| 6.7
| 6.8
| ###
| 6.73
| 2,028,581
| 6,897,175
| 73.2
| 73.2
| ### |
2002-Feb-06 Wed
| 6.8
| 6.89
| 6.72
| 6.748
|
|
| ###
| ###
| 0.5 |
2002-Feb-05 Tue
| 6.78
| ###
| 6.75
| 6.845
| 1,165,580
| ###
| 76.4
| 76.4
| 0.5 |
2002-Feb-04 Mon
| ###
| ###
| 6.77
| 6.79
|
|
| ###
| ###
| 0.5 |
2002-Feb-01 Fri
| 7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-31 Thu
| ###
| 7
| ###
| ###
| 3,035,678
| 10,624,873
| 73.8
| 73.8
| 0.0 |
2002-Jan-30 Wed
| 6.85
| 7
| 6.78
| ###
| 2,458,779
| 16,940,987
| ###
| ###
| 0.0 |
2002-Jan-29 Tue
| 6.85
| ###
| 6.85
| 6.86
| 2,502,984
| 8,572,720
| ###
| ###
| 0.5 |
2002-Jan-28 Mon
| 6.77
| 6.77
| 6.77
| 6.77
| 0
|
|
|
| ### |
2002-Jan-25 Fri
| 6.85
| 6.88
| 6.76
| 6.77
| 5,926,228
| 40,416,874
| ###
| ###
| ### |
2002-Jan-24 Thu
| 6.75
| 6.87
| ###
| 6.85
| 6,858,254
| ###
| ###
| ###
| ### |
2002-Jan-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-22 Tue
| ###
| ###
| ###
| ###
| 7,654,322
| 0
| ###
| ###
| 0.0 |
2002-Jan-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-18 Fri
| 6.87
| ###
| 6.8
| ###
| 1,284,956
| 4,368,850
| 77.5
| 77.5
| 0.0 |
2002-Jan-17 Thu
| ###
| ###
| ###
| ###
| 6,734,656
| 0
| 19.1
| 19.1
| 0.0 |
2002-Jan-16 Wed
| 6.88
| ###
| 6.88
| ###
| 9,099,747
| 31,303,129
| ###
| ###
| 0.0 |
2002-Jan-15 Tue
| 6.7
| ###
| 6.7
| ###
| 2,203,343
| ###
| ###
| ###
| 0.0 |
2002-Jan-14 Mon
| 6.657
| 6.79
| 6.657
| 6.75
|
|
| ###
| ###
| 0.5 |
2002-Jan-11 Fri
| ###
| 6.75
| ###
| 6.649
| 2,566,288
| 8,661,222
| ###
| ###
| 0.5 |
2002-Jan-10 Thu
| ###
| 6.72
| ###
| ###
| 893,472
| ###
| 78.8
| 78.8
| 0.0 |
2002-Jan-09 Wed
| ###
| ###
| 6.55
| 6.59
|
|
| 31.5
| 31.5
| ### |
2002-Jan-08 Tue
| 6.74
| 6.74
| ###
| ###
| 2,350,720
| 7,921,926
| ###
| ###
| 0.0 |
2002-Jan-07 Mon
| 6.77
| 6.77
| 6.7
| 6.748
|
|
| 29.1
| 29.1
| 0.5 |
2002-Jan-04 Fri
| 6.8
| 6.8
| 6.74
| 6.77
| 579,981
| 3,926,471
| 25.8
| 25.8
| ### |
2002-Jan-03 Thu
| 6.82
| 6.86
| 6.74
| 6.75
| 904,449
| 6,150,253
| ###
| ###
| 0.5 |
2002-Jan-02 Wed
| 6.78
| 6.87
| 6.73
| 6.82
|
|
| ###
| ###
| 0.5 |
2001-Dec-31 Mon
| 6.688
| 6.8
| ###
| 6.79
|
|
| ###
| ###
| 0.5 |
2001-Dec-28 Fri
| ###
| 6.75
| ###
| 6.75
|
|
| 87.6
| 87.6
| 0.5 |
2001-Dec-27 Thu
| ###
| ###
| 6.52
| ###
| 1,170,687
| ###
| 62.7
| 62.7
| 0.0 |
2001-Dec-24 Mon
| ###
| ###
| 6.5
| ###
| 928,255
| 3,016,828
| ###
| ###
| 0.0 |
2001-Dec-21 Fri
| 6.621
| 6.621
| 6.48
| 6.5
|
|
| ###
| ###
| 0.5 |
2001-Dec-20 Thu
| 6.58
| ###
| 6.48
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2001-Dec-19 Wed
| ###
| ###
| 6.54
| 6.57
|
|
| ###
| ###
| ### |
2001-Dec-18 Tue
| ###
| ###
| 6.57
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2001-Dec-17 Mon
| 6.54
| 6.74
| 6.54
| ###
| 1,723,570
| ###
| 82.8
| 82.8
| 0.0 |
2001-Dec-14 Fri
| 6.52
| ###
| 6.5
| 6.55
|
|
| ###
| ###
| 0.5 |
2001-Dec-13 Thu
| 6.543
| ###
| 6.53
| 6.57
|
|
| 76.7
| 76.7
| ### |
2001-Dec-12 Wed
| 6.627
| 6.627
| 6.49
| 6.55
| 5,504,743
| 36,102,856
| ###
| ###
| 0.5 |
2001-Dec-11 Tue
| ###
| ###
| ###
| ###
| 1,931,754
| 0
| ###
| ###
| 0.0 |
2001-Dec-10 Mon
| ###
| 6.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-07 Fri
| ###
| ###
| ###
| ###
| 1,876,746
| 0
| 76.8
| 76.8
| 0.0 |
2001-Dec-06 Thu
| 6.821
| 6.821
| 6.53
| ###
|
|
| 8.5
| 8.5
| 0.0 |
2001-Dec-05 Wed
| 6.647
| 6.88
| 6.647
| 6.76
| 3,237,626
| 21,897,683
| ###
| ###
| 0.5 |
2001-Dec-04 Tue
| ###
| 6.74
| ###
| 6.72
| 5,335,823
| 17,981,723
| ###
| ###
| 0.5 |
2001-Dec-03 Mon
| 6.75
| 6.75
| 6.59
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-30 Fri
| 6.529
| ###
| 6.529
| ###
| 2,367,445
| 7,728,524
| 81.8
| 81.8
| 0.0 |
2001-Nov-29 Thu
| 6.53
| 6.53
| 6.45
| 6.5
| 1,984,076
| 12,876,653
| ###
| ###
| 0.5 |
2001-Nov-28 Wed
| 6.581
| 6.581
| 6.52
| 6.54
|
|
| ###
| ###
| 0.5 |
2001-Nov-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-26 Mon
| ###
| 6.73
| 6.5
| 6.657
| 3,010,543
| 19,914,741
| ###
| ###
| 0.5 |
2001-Nov-23 Fri
| ###
| ###
| 6.55
| 6.55
| 798,584
| ###
| 20.2
| 20.2
| 0.5 |
2001-Nov-22 Thu
| 6.55
| ###
| 6.53
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-21 Wed
| 6.771
| 6.771
| 6.55
| 6.55
|
|
| 11.5
| 11.5
| 0.5 |
2001-Nov-20 Tue
| 6.8
| ###
| 6.75
| 6.785
|
|
| 32.0
| 32.0
| 0.5 |
2001-Nov-19 Mon
| 6.653
| 6.79
| ###
| 6.75
|
|
| ###
| ###
| 0.5 |
2001-Nov-16 Fri
| 6.52
| 6.74
| 6.52
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2001-Nov-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-14 Wed
| 6.149
| ###
| 6.149
| ###
| 3,027,376
| ###
| 86.9
| 86.9
| 0.0 |
2001-Nov-13 Tue
| ###
| ###
| ###
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2001-Nov-12 Mon
| ###
| ###
| ###
| ###
| 2,836,371
| 0
| ###
| ###
| 0.0 |
2001-Nov-09 Fri
| ###
| ###
| ###
| ###
| 2,131,122
| 0
| ###
| ###
| 0.0 |
2001-Nov-08 Thu
| ###
| 6.22
| ###
| ###
| 2,789,659
| ###
| 67.8
| 67.8
| 0.0 |
2001-Nov-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-06 Tue
| ###
| ###
| ###
| 6.321
|
|
| 64.7
| 64.7
| ### |
2001-Nov-05 Mon
| 6.4
| 6.43
| 6.28
| ###
| 1,925,455
| ###
| 29.3
| 29.3
| 0.0 |
2001-Nov-02 Fri
| 6.47
| 6.51
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2001-Nov-01 Thu
| ###
| 6.46
| ###
| 6.45
|
|
| 85.3
| 85.3
| ### |
2001-Oct-31 Wed
| 6.28
| ###
| 6.27
| ###
| 3,171,089
| ###
| 75.4
| 75.4
| 0.0 |
2001-Oct-30 Tue
| ###
| ###
| 6.26
| ###
| 2,496,342
| 7,813,550
| 72.4
| 72.4
| 0.0 |
2001-Oct-29 Mon
| 6.44
| 6.46
| ###
| ###
| 1,202,628
| 3,884,488
| 18.5
| 18.5
| 0.0 |
2001-Oct-26 Fri
| 6.46
| 6.46
| ###
| 6.41
| 1,360,255
| 4,393,623
| ###
| ###
| 0.5 |
2001-Oct-25 Thu
| 6.53
| 6.53
| 6.42
| 6.42
| 1,441,373
| ###
| 17.3
| 17.3
| 0.5 |
2001-Oct-24 Wed
| 6.57
| 6.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-23 Tue
| ###
| ###
| 6.58
| 6.58
|
|
| ###
| ###
| 0.5 |
2001-Oct-22 Mon
| ###
| ###
| 6.5
| 6.59
| 1,408,525
| ###
| ###
| ###
| ### |
2001-Oct-19 Fri
| 6.56
| ###
| 6.56
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-18 Thu
| 6.7
| 6.7
| 6.55
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-17 Wed
| 6.75
| 6.76
| ###
| 6.75
|
|
| 67.0
| 67.0
| 0.5 |
2001-Oct-16 Tue
| 6.85
| 6.88
| 6.75
| 6.75
| 2,228,770
| ###
| 18.2
| 18.2
| 0.5 |
2001-Oct-15 Mon
| 6.89
| ###
| 6.89
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2001-Oct-12 Fri
| 6.89
| ###
| 6.87
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2001-Oct-11 Thu
| 6.72
| 6.85
| 6.7
| ###
| 1,857,588
| 12,585,158
| ###
| ###
| 0.0 |
2001-Oct-10 Wed
| ###
| 6.8
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2001-Oct-09 Tue
| 6.444
| 6.72
| 6.444
| 6.71
| 1,543,759
| 10,161,021
| 90.5
| 90.5
| ### |
2001-Oct-08 Mon
| 6.527
| ###
| 6.5
| 6.571
| 1,286,324
| 4,180,553
| 74.8
| 74.8
| ### |
2001-Oct-05 Fri
| 6.778
| ###
| ###
| 6.675
| 4,189,121
| 0
| ###
| ###
| ### |
2001-Oct-04 Thu
| 6.556
| 6.75
| 6.556
| 6.71
| 1,809,743
| 12,040,220
| ###
| ###
| ### |
2001-Oct-03 Wed
| ###
| 6.57
| ###
| 6.49
| 3,253,221
| ###
| ###
| ###
| ### |
2001-Oct-02 Tue
| ###
| ###
| 6.29
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2001-Oct-01 Mon
| ###
| 6.4
| 6.28
| 6.29
|
|
| ###
| ###
| ### |
2001-Sep-28 Fri
| ###
| 6.25
| ###
| 6.25
| 7,402,520
| 23,132,875
| 85.8
| 85.8
| ### |
2001-Sep-27 Thu
| 6
| ###
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2001-Sep-26 Wed
| ###
| ###
| ###
| ###
| 5,376,522
| 0
| ###
| ###
| 0.0 |
2001-Sep-25 Tue
| 5.8
| 5.85
| 5.72
| 5.8
|
|
| 68.4
| 68.4
| 0.4 |
2001-Sep-24 Mon
| 5.79
| 5.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-21 Fri
| 5.5
| ###
| 5.5
| 5.86
|
|
| ###
| ###
| 0.4 |
2001-Sep-20 Thu
| ###
| ###
| 5.59
| 5.77
|
|
| 29.5
| 29.5
| 0.4 |
2001-Sep-19 Wed
| ###
| ###
| 6
| 6
|
|
| 11.8
| 11.8
| 0.4 |
2001-Sep-18 Tue
| 6.242
| 6.4
| ###
| 6.223
| 3,914,843
| ###
| 21.0
| 21.0
| 0.4 |
2001-Sep-17 Mon
| 6.056
| ###
| 6.056
| 6.175
|
|
| 92.3
| 92.3
| ### |
2001-Sep-14 Fri
| 6.25
| ###
| 6.24
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2001-Sep-13 Thu
| 6.2
| ###
| 6.2
| 6.26
|
|
| ###
| ###
| 0.4 |
2001-Sep-12 Wed
| ###
| 6.25
| 5.8
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2001-Sep-11 Tue
| 6.41
| 6.43
| ###
| ###
| 2,207,277
| ###
| ###
| ###
| 0.0 |
2001-Sep-10 Mon
| 6.4
| 6.48
| 6.4
| 6.44
| 1,097,489
| 7,067,829
| ###
| ###
| 0.5 |
2001-Sep-07 Fri
| 6.5
| 6.53
| 6.44
| 6.53
|
|
| 73.4
| 73.4
| ### |
2001-Sep-06 Thu
| 6.55
| 6.57
| 6.48
| 6.57
| 1,454,779
| ###
| 74.9
| 74.9
| ### |
2001-Sep-05 Wed
| 6.56
| ###
| 6.5
| 6.583
| 1,546,589
| ###
| ###
| ###
| ### |
2001-Sep-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-03 Mon
| 6.59
| ###
| 6.47
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-31 Fri
| 6.45
| 6.52
| 6.41
| 6.45
| 4,113,284
| 26,592,381
| 71.3
| 71.3
| ### |
2001-Aug-30 Thu
| 6.55
| 6.59
| 6.49
| 6.53
|
|
| 31.9
| 31.9
| ### |
2001-Aug-29 Wed
| 6.7
| 6.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-28 Tue
| 6.8
| 6.81
| 6.742
| 6.742
| 1,867,886
| ###
| 29.2
| 29.2
| ### |
2001-Aug-27 Mon
| ###
| ###
| 6.82
| 6.883
| 2,319,555
| 7,909,682
| 27.7
| 27.7
| ### |
2001-Aug-24 Fri
| 6.87
| ###
| 6.87
| 6.871
| 1,684,121
| 5,784,955
| 70.2
| 70.2
| ### |
2001-Aug-23 Thu
| 6.83
| 6.89
| 6.83
| 6.87
|
|
| 75.2
| 75.2
| ### |
2001-Aug-22 Wed
| 6.73
| 6.82
| 6.72
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2001-Aug-21 Tue
| 6.723
| 6.8
| 6.72
| 6.78
| 2,039,277
| ###
| ###
| ###
| 0.5 |
2001-Aug-20 Mon
| 6.79
| 6.8
| 6.73
| 6.74
|
|
| ###
| ###
| ### |
2001-Aug-17 Fri
| ###
| ###
| 6.79
| 6.82
|
|
| ###
| ###
| 0.5 |
2001-Aug-16 Thu
| 6.85
| ###
| 6.8
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-15 Wed
| ###
| 7.2
| ###
| 7.146
|
|
| ###
| ###
| ### |
2001-Aug-14 Tue
| 7.2
| 7.23
| ###
| ###
| 2,173,886
| ###
| 34.2
| 34.2
| 0.0 |
2001-Aug-13 Mon
| ###
| 7.23
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2001-Aug-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-09 Thu
| ###
| ###
| ###
| ###
| 4,246,077
| 0
| 81.5
| 81.5
| 0.0 |
2001-Aug-08 Wed
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2001-Aug-07 Tue
| 6.77
| ###
| 6.76
| 6.926
|
|
| 88.5
| 88.5
| 0.5 |
2001-Aug-06 Mon
| 6.75
| 6.79
| 6.75
| 6.77
| 2,082,821
| ###
| 70.2
| 70.2
| ### |
2001-Aug-03 Fri
| ###
| 6.78
| 6.72
| 6.75
|
|
| 32.3
| 32.3
| 0.5 |
2001-Aug-02 Thu
| 6.76
| 6.8
| 6.72
| 6.77
|
|
| 68.5
| 68.5
| ### |
2001-Aug-01 Wed
| 6.757
| 6.8
| 6.71
| 6.75
| 2,586,177
| 17,469,625
| 29.4
| 29.4
| 0.5 |
2001-Jul-31 Tue
| 6.759
| 6.78
| 6.7
| 6.77
| 1,540,070
| 10,380,071
| 73.7
| 73.7
| ### |
2001-Jul-30 Mon
| ###
| 6.8
| 6.75
| 6.8
| 1,389,243
| 9,412,121
| 76.8
| 76.8
| 0.5 |
2001-Jul-27 Fri
| 6.822
| 6.88
| 6.77
| 6.79
|
|
| 27.4
| 27.4
| 0.5 |
2001-Jul-26 Thu
| 6.85
| 6.88
| 6.79
| 6.85
| 5,629,183
| ###
| ###
| ###
| ### |
2001-Jul-25 Wed
| 6.882
| 6.882
| 6.78
| 6.82
| 2,217,183
| 15,145,577
| 35.8
| 35.8
| 0.5 |
2001-Jul-24 Tue
| ###
| ###
| 6.88
| ###
| 2,187,987
| 7,526,675
| 79.6
| 79.6
| 0.0 |
2001-Jul-23 Mon
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2001-Jul-20 Fri
| ###
| ###
| ###
| ###
| 2,348,487
| 0
| ###
| ###
| 0.0 |
2001-Jul-19 Thu
| ###
| ###
| ###
| ###
| 2,985,483
| 0
| ###
| ###
| 0.0 |
2001-Jul-18 Wed
| ###
| ###
| 6.957
| 6.957
|
|
| ###
| ###
| ### |
2001-Jul-17 Tue
| 7.083
| ###
| ###
| ###
| 1,334,858
| 0
| 75.9
| 75.9
| 0.0 |
2001-Jul-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-13 Fri
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2001-Jul-12 Thu
| ###
| 7.21
| ###
| ###
| 4,946,258
| ###
| ###
| ###
| 0.0 |
2001-Jul-11 Wed
| 7
| ###
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-10 Tue
| ###
| ###
| ###
| ###
| 5,360,880
| 0
| 83.7
| 83.7
| 0.0 |
2001-Jul-09 Mon
| 6.75
| ###
| ###
| ###
| 2,973,027
| 0
| 89.6
| 89.6
| 0.0 |
2001-Jul-06 Fri
| 6.953
| 6.953
| 6.7
| 6.75
| 2,951,173
| 20,146,182
| 12.1
| 12.1
| 0.5 |
2001-Jul-05 Thu
| 7
| ###
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2001-Jul-04 Wed
| ###
| ###
| ###
| 7
| 2,880,728
| 0
| 36.1
| 36.1
| 0.5 |
2001-Jul-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-02 Mon
| ###
| ###
| ###
| ###
| 2,777,322
| 0
| 18.5
| 18.5
| 0.0 |
2001-Jun-29 Fri
| ###
| ###
| ###
| ###
| 7,810,253
| 0
| ###
| ###
| 0.0 |
2001-Jun-28 Thu
| ###
| ###
| ###
| ###
| 3,200,140
| 0
| ###
| ###
| 0.0 |
2001-Jun-27 Wed
| ###
| 7.2
| ###
| 7.2
| 954,573
| ###
| 73.6
| 73.6
| 0.5 |
2001-Jun-26 Tue
| ###
| 7.2
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2001-Jun-25 Mon
| ###
| 7.2
| ###
| ###
| 3,128,185
| ###
| 85.1
| 85.1
| 0.0 |
2001-Jun-22 Fri
| 6.85
| ###
| 6.85
| ###
| 3,152,256
| 10,796,476
| ###
| ###
| 0.0 |
2001-Jun-21 Thu
| 6.8
| 6.88
| 6.8
| 6.84
|
|
| 72.5
| 72.5
| 0.5 |
2001-Jun-20 Wed
| 6.75
| 6.81
| 6.7
| 6.78
|
|
| ###
| ###
| 0.5 |
2001-Jun-19 Tue
| ###
| ###
| 6.749
| 6.749
|
|
| 31.4
| 31.4
| 0.5 |
2001-Jun-18 Mon
| 6.826
| 6.84
| 6.75
| 6.82
|
|
| ###
| ###
| 0.5 |
2001-Jun-15 Fri
| ###
| ###
| 6.8
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2001-Jun-14 Thu
| 6.71
| ###
| 6.71
| ###
| 4,922,979
| ###
| 88.4
| 88.4
| 0.0 |
2001-Jun-13 Wed
| 6.655
| 6.75
| ###
| 6.73
|
|
| 80.8
| 80.8
| ### |
2001-Jun-12 Tue
| ###
| 6.78
| ###
| 6.73
|
|
| ###
| ###
| ### |
2001-Jun-11 Mon
| 6.5
| 6.5
| 6.5
| 6.5
| 0
|
|
|
| 0.5 |
2001-Jun-08 Fri
| 6.459
| 6.51
| 6.41
| 6.5
|
|
| ###
| ###
| 0.5 |
2001-Jun-07 Thu
| 6.43
| ###
| 6.43
| 6.45
|
|
| ###
| ###
| ### |
2001-Jun-06 Wed
| ###
| 6.45
| 6.28
| 6.45
| 5,469,952
| 34,816,244
| ###
| ###
| ### |
2001-Jun-05 Tue
| ###
| ###
| ###
| ###
| 4,407,023
| 0
| ###
| ###
| 0.0 |
2001-Jun-04 Mon
| 6.086
| 6.2
| ###
| ###
| 2,735,089
| 8,478,775
| 84.9
| 84.9
| 0.0 |
2001-Jun-01 Fri
| ###
| ###
| ###
| ###
| 7,609,456
| 0
| ###
| ###
| 0.0 |
2001-May-31 Thu
| 6.28
| 6.4
| 6.2
| 6.2
| 3,681,488
| 23,193,374
| 30.7
| 30.7
| 0.4 |
2001-May-30 Wed
| 6.25
| ###
| 6.25
| ###
| 2,489,070
| 7,778,343
| ###
| ###
| 0.0 |
2001-May-29 Tue
| ###
| ###
| ###
| 6.29
|
|
| 37.1
| 37.1
| ### |
2001-May-28 Mon
| ###
| 6.4
| 6.27
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-25 Fri
| ###
| 6.45
| ###
| 6.41
| 2,714,225
| 8,753,375
| ###
| ###
| 0.5 |
2001-May-24 Thu
| ###
| 6.45
| 6.29
| 6.45
|
|
| ###
| ###
| ### |
2001-May-23 Wed
| 6.4
| 6.46
| ###
| 6.42
|
|
| 73.3
| 73.3
| 0.5 |
2001-May-22 Tue
| ###
| 6.43
| ###
| 6.43
| 6,308,377
| ###
| 85.4
| 85.4
| ### |
2001-May-21 Mon
| ###
| 6.45
| ###
| ###
|
|
| 94.5
| 94.5
| 0.0 |
2001-May-18 Fri
| ###
| 6
| 5.87
| 6
|
|
| ###
| ###
| 0.4 |
2001-May-17 Thu
| 5.85
| 5.974
| 5.79
| 5.974
|
|
| 83.6
| 83.6
| ### |
2001-May-16 Wed
| 5.89
| ###
| 5.81
| 5.85
|
|
| 31.3
| 31.3
| 0.4 |
2001-May-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-14 Mon
| ###
| ###
| ###
| 5.7
| 1,906,559
| 0
| ###
| ###
| 0.4 |
2001-May-11 Fri
| 5.7
| 5.74
| ###
| 5.74
|
|
| ###
| ###
| 0.4 |
2001-May-10 Thu
| 5.651
| 5.74
| ###
| 5.73
| 1,699,122
| 4,876,480
| ###
| ###
| ### |
2001-May-09 Wed
| 5.59
| ###
| 5.57
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-08 Tue
| 5.7
| 5.7
| 5.56
| ###
| 3,275,374
| 18,440,355
| 21.1
| 21.1
| 0.0 |
2001-May-07 Mon
| ###
| 5.75
| ###
| 5.72
|
|
| 88.0
| 88.0
| 0.4 |
2001-May-04 Fri
| 5.55
| 5.58
| 5.5
| 5.57
| 2,480,973
| ###
| ###
| ###
| 0.4 |
2001-May-03 Thu
| ###
| 5.56
| 5.45
| 5.55
|
|
| ###
| ###
| ### |
2001-May-02 Wed
| 5.46
| 5.56
| 5.46
| 5.48
| 7,414,322
| ###
| 71.5
| 71.5
| ### |
2001-May-01 Tue
| 5.4
| 5.46
| ###
| 5.46
|
|
| 82.8
| 82.8
| ### |
2001-Apr-30 Mon
| 5.4
| 5.43
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2001-Apr-27 Fri
| ###
| 5.51
| 5.45
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-26 Thu
| ###
| 5.45
| 5.28
| 5.45
| 2,961,823
| 15,890,180
| 87.5
| 87.5
| ### |
2001-Apr-25 Wed
| 5.257
| 5.257
| 5.257
| 5.257
| 0
|
|
|
| 0.4 |
2001-Apr-24 Tue
| ###
| ###
| 5.2
| 5.257
|
|
| 26.4
| 26.4
| 0.4 |
2001-Apr-23 Mon
| 5.4
| 5.4
| ###
| 5.381
| 648,471
| 1,750,871
| 35.6
| 35.6
| 0.4 |
2001-Apr-20 Fri
| ###
| 5.5
| 5.46
| 5.46
|
|
| 35.2
| 35.2
| ### |
2001-Apr-19 Thu
| ###
| ###
| 5.42
| 5.5
|
|
| ###
| ###
| 0.4 |
2001-Apr-18 Wed
| 5.54
| ###
| 5.54
| ###
| 4,661,372
| ###
| ###
| ###
| 0.0 |
2001-Apr-17 Tue
| 5.52
| 5.56
| 5.52
| 5.54
|
|
| ###
| ###
| 0.4 |
2001-Apr-16 Mon
| 5.52
| 5.52
| 5.52
| 5.52
| 0
|
|
|
| 0.4 |
2001-Apr-13 Fri
| 5.52
| 5.52
| 5.52
| 5.52
| 0
|
|
|
| 0.4 |
2001-Apr-12 Thu
| 5.48
| 5.56
| 5.46
| 5.52
|
|
| ###
| ###
| 0.4 |
2001-Apr-11 Wed
| 5.5
| 5.51
| 5.45
| 5.5
| 5,999,740
| 32,878,575
| ###
| ###
| 0.4 |
2001-Apr-10 Tue
| 5.5
| 5.5
| 5.47
| 5.49
| 5,754,287
| ###
| ###
| ###
| 0.4 |
2001-Apr-09 Mon
| 5.55
| 5.56
| 5.47
| 5.5
| 5,276,071
| ###
| ###
| ###
| 0.4 |
2001-Apr-06 Fri
| 5.46
| ###
| 5.46
| ###
| 8,500,671
| ###
| 86.2
| 86.2
| 0.0 |
2001-Apr-05 Thu
| 5.326
| 5.43
| 5.326
| 5.42
| 4,985,684
| ###
| ###
| ###
| 0.4 |
2001-Apr-04 Wed
| 5.226
| ###
| 5.22
| ###
| 3,254,854
| ###
| ###
| ###
| 0.0 |
2001-Apr-03 Tue
| 5.22
| 5.28
| 5.22
| 5.257
|
|
| ###
| ###
| 0.4 |
2001-Apr-02 Mon
| 5.21
| 5.27
| 5.21
| 5.227
| 5,613,086
| 29,412,570
| 69.8
| 69.8
| ### |
2001-Mar-30 Fri
| 5.23
| 5.26
| 5.21
| 5.21
|
|
| 35.9
| 35.9
| 0.4 |
2001-Mar-29 Thu
| ###
| 5.26
| ###
| 5.26
|
|
| ###
| ###
| 0.4 |
2001-Mar-28 Wed
| ###
| 5.25
| ###
| 5.23
|
|
| 84.8
| 84.8
| ### |
2001-Mar-27 Tue
| ###
| ###
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2001-Mar-26 Mon
| ###
| ###
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2001-Mar-23 Fri
| 5.23
| 5.25
| ###
| ###
| 4,094,246
| ###
| 31.0
| 31.0
| 0.0 |
2001-Mar-22 Thu
| 5.25
| ###
| 5.25
| 5.27
|
|
| 77.7
| 77.7
| ### |
2001-Mar-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-20 Tue
| ###
| 5.26
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2001-Mar-19 Mon
| ###
| ###
| ###
| ###
|
|
| 89.7
| 89.7
| 0.0 |
2001-Mar-16 Fri
| ###
| ###
| ###
| ###
| 2,483,128
| 0
| 87.4
| 87.4
| 0.0 |
2001-Mar-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-14 Wed
| 4.88
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-13 Tue
| ###
| ###
| 4.85
| ###
|
|
| 40.6
| 40.6
| 0.0 |
2001-Mar-12 Mon
| 5.025
| ###
| ###
| 5
| 933,378
| 0
| 35.5
| 35.5
| 0.4 |
2001-Mar-09 Fri
| ###
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2001-Mar-08 Thu
| ###
| ###
| 5
| ###
| 1,437,742
| 3,594,355
| ###
| ###
| 0.0 |
2001-Mar-07 Wed
| ###
| ###
| ###
| ###
| 1,831,779
| 0
| 71.8
| 71.8
| 0.0 |
2001-Mar-06 Tue
| 5
| ###
| 5
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2001-Mar-05 Mon
| 5.051
| ###
| ###
| ###
| 620,284
| 0
| 35.0
| 35.0
| 0.0 |
2001-Mar-02 Fri
| 5
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-01 Thu
| 5
| 5
| ###
| 5
| 1,389,572
| ###
| 70.5
| 70.5
| 0.4 |
2001-Feb-28 Wed
| ###
| ###
| ###
| ###
| 791,256
| 0
| ###
| ###
| 0.0 |
2001-Feb-27 Tue
| 4.89
| ###
| 4.89
| ###
| 1,396,743
| ###
| ###
| ###
| 0.0 |
2001-Feb-26 Mon
| 4.85
| ###
| 4.82
| ###
| 1,734,688
| ###
| ###
| ###
| 0.0 |
2001-Feb-23 Fri
| ###
| ###
| 4.85
| 4.86
|
|
| 26.3
| 26.3
| 0.3 |
2001-Feb-22 Thu
| 4.971
| 4.971
| 4.87
| ###
| 890,649
| ###
| ###
| ###
| 0.0 |
2001-Feb-21 Wed
| ###
| 5
| 4.87
| 5
| 2,024,770
| ###
| 85.0
| 85.0
| 0.4 |
2001-Feb-20 Tue
| 4.81
| 5
| 4.81
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2001-Feb-19 Mon
| 4.89
| 4.89
| 4.78
| 4.81
|
|
| 25.6
| 25.6
| ### |
2001-Feb-16 Fri
| ###
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-15 Thu
| ###
| ###
| ###
| 5
| 2,119,086
| 0
| 37.9
| 37.9
| 0.4 |
2001-Feb-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-13 Tue
| ###
| ###
| ###
| ###
| 2,390,721
| 0
| ###
| ###
| 0.0 |
2001-Feb-12 Mon
| ###
| ###
| ###
| ###
| 2,342,087
| 0
| ###
| ###
| 0.0 |
2001-Feb-09 Fri
| ###
| ###
| ###
| ###
| 2,131,220
| 0
| ###
| ###
| 0.0 |
2001-Feb-08 Thu
| ###
| ###
| ###
| ###
| 1,329,770
| 0
| ###
| ###
| 0.0 |
2001-Feb-07 Wed
| ###
| ###
| ###
| ###
| 1,607,558
| 0
| ###
| ###
| 0.0 |
2001-Feb-06 Tue
| ###
| ###
| ###
| ###
| 1,371,523
| 0
| 75.4
| 75.4
| 0.0 |
2001-Feb-05 Mon
| ###
| ###
| 5
| ###
| 1,262,288
| 3,155,720
| 77.1
| 77.1
| 0.0 |
2001-Feb-02 Fri
| ###
| ###
| ###
| 5.122
|
|
| 34.9
| 34.9
| 0.4 |
2001-Feb-01 Thu
| ###
| ###
| ###
| ###
| 1,565,956
| 0
| ###
| ###
| 0.0 |
2001-Jan-31 Wed
| 5.2
| 5.2
| ###
| ###
| 2,649,143
| 6,887,771
| 37.0
| 37.0
| 0.0 |
2001-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2001-Jan-29 Mon
| ###
| 5.155
| ###
| 5.155
| 1,781,952
| 4,592,981
| ###
| ###
| 0.4 |
2001-Jan-25 Thu
| ###
| ###
| ###
| ###
| 1,540,127
| 0
| 32.0
| 32.0
| 0.0 |
2001-Jan-24 Wed
| ###
| ###
| ###
| ###
| 1,571,686
| 0
| ###
| ###
| 0.0 |
2001-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-22 Mon
| ###
| ###
| ###
| ###
| 3,748,979
| 0
| ###
| ###
| 0.0 |
2001-Jan-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-17 Wed
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-16 Tue
| ###
| ###
| ###
| 5.026
| 3,236,676
| 0
| 84.2
| 84.2
| 0.4 |
2001-Jan-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-12 Fri
| ###
| ###
| ###
| ###
| 1,820,972
| 0
| 25.2
| 25.2
| 0.0 |
2001-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-09 Tue
| 5.024
| ###
| ###
| ###
| 7,682,625
| 0
| ###
| ###
| 0.0 |
2001-Jan-08 Mon
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-05 Fri
| 5
| ###
| 5
| ###
| 6,359,689
| 15,899,222
| 82.7
| 82.7
| 0.0 |
2001-Jan-04 Thu
| 4.87
| ###
| 4.87
| ###
| 2,845,271
| ###
| 92.9
| 92.9
| 0.0 |
2001-Jan-03 Wed
| 4.73
| 4.82
| 4.73
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2001-Jan-02 Tue
| 4.78
| 4.8
| 4.73
| 4.75
|
|
| 26.8
| 26.8
| ### |
2001-Jan-01 Mon
| 4.7
| 4.85
| 4.679
| 4.679
|
|
| 28.2
| 28.2
| 0.3 |
2000-Dec-29 Fri
| 4.7
| 4.85
| 4.679
| 4.679
|
|
| 28.2
| 28.2
| 0.3 |
2000-Dec-28 Thu
| 4.825
| 4.825
| ###
| 4.79
| 706,046
| ###
| 26.1
| 26.1
| 0.3 |
2000-Dec-27 Wed
| 4.73
| 4.85
| 4.73
| 4.8
|
|
| ###
| ###
| 0.3 |
2000-Dec-26 Tue
| ###
| 4.73
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
2000-Dec-25 Mon
| ###
| 4.73
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
2000-Dec-22 Fri
| ###
| 4.73
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
2000-Dec-21 Thu
| ###
| 4.72
| ###
| 4.7
| 899,728
| 2,123,358
| ###
| ###
| 0.3 |
2000-Dec-20 Wed
| ###
| 4.77
| ###
| 4.76
| 1,146,586
| ###
| 86.0
| 86.0
| ### |
2000-Dec-19 Tue
| ###
| 4.74
| ###
| 4.725
| 1,169,250
| 2,771,122
| 84.6
| 84.6
| 0.3 |
2000-Dec-18 Mon
| 4.727
| 4.75
| ###
| 4.683
|
|
| ###
| ###
| 0.3 |
2000-Dec-15 Fri
| 4.78
| 4.8
| 4.72
| 4.8
| 2,070,940
| 9,857,674
| ###
| ###
| 0.3 |
2000-Dec-14 Thu
| 4.72
| ###
| ###
| ###
| 1,325,240
| 0
| ###
| ###
| 0.0 |
2000-Dec-13 Wed
| 4.7
| 4.75
| ###
| 4.74
|
|
| ###
| ###
| 0.3 |
2000-Dec-12 Tue
| 4.77
| 4.78
| 4.72
| 4.74
|
|
| ###
| ###
| 0.3 |
2000-Dec-11 Mon
| 4.7
| 4.85
| 4.7
| 4.8
| 2,373,071
| ###
| ###
| ###
| 0.3 |
2000-Dec-08 Fri
| ###
| 4.7
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2000-Dec-07 Thu
| 4.55
| 4.7
| 4.52
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2000-Dec-06 Wed
| 4.579
| ###
| 4.53
| 4.58
| 3,650,987
| 8,269,485
| 78.7
| 78.7
| 0.3 |
2000-Dec-05 Tue
| 4.41
| 4.54
| 4.4
| 4.54
|
|
| ###
| ###
| 0.3 |
2000-Dec-04 Mon
| 4.4
| 4.45
| 4.4
| 4.4
| 1,164,382
| ###
| 72.1
| 72.1
| 0.3 |
2000-Dec-01 Fri
| 4.344
| 4.46
| ###
| 4.43
| 1,382,420
| ###
| 83.8
| 83.8
| ### |
2000-Nov-30 Thu
| ###
| 4.43
| ###
| 4.4
| 2,128,846
| ###
| ###
| ###
| 0.3 |
2000-Nov-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-28 Tue
| 4.25
| ###
| 4.22
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2000-Nov-27 Mon
| ###
| 4.22
| ###
| 4.22
|
|
| ###
| ###
| ### |
2000-Nov-24 Fri
| ###
| ###
| ###
| ###
| 2,888,179
| 0
| 22.7
| 22.7
| 0.0 |
2000-Nov-23 Thu
| 4.24
| 4.24
| 4.2
| 4.21
| 4,315,271
| 18,210,443
| 34.4
| 34.4
| ### |
2000-Nov-22 Wed
| 4.175
| 4.25
| ###
| 4.24
| 693,259
| 1,473,175
| 81.7
| 81.7
| 0.3 |
2000-Nov-21 Tue
| ###
| ###
| ###
| ###
| 2,550,822
| 0
| ###
| ###
| 0.0 |
2000-Nov-20 Mon
| 4
| ###
| 4
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2000-Nov-17 Fri
| ###
| ###
| ###
| ###
| 3,646,975
| 0
| 71.1
| 71.1
| 0.0 |
2000-Nov-16 Thu
| ###
| ###
| 3.85
| ###
| 3,699,187
| ###
| 72.7
| 72.7
| 0.0 |
2000-Nov-15 Wed
| ###
| ###
| 3.87
| ###
| 2,530,052
| 4,895,650
| ###
| ###
| 0.0 |
2000-Nov-13 Mon
| ###
| ###
| ###
| ###
| 2,561,387
| 0
| ###
| ###
| 0.0 |
2000-Nov-10 Fri
| ###
| ###
| 4
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2000-Nov-09 Thu
| ###
| ###
| 4
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2000-Nov-08 Wed
| ###
| ###
| ###
| ###
| 9,937,443
| 0
| ###
| ###
| 0.0 |
2000-Nov-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-03 Fri
| 4
| ###
| 4
| 4.122
| 1,104,950
| ###
| ###
| ###
| 0.3 |
2000-Nov-02 Thu
| ###
| ###
| ###
| 4
| 1,026,187
| 0
| 68.0
| 68.0
| 0.3 |
2000-Nov-01 Wed
| ###
| 4
| ###
| 4
|
|
| 77.4
| 77.4
| 0.3 |
2000-Oct-31 Tue
| ###
| ###
| ###
| 3.951
|
|
| ###
| ###
| 0.3 |
2000-Oct-30 Mon
| ###
| ###
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2000-Oct-27 Fri
| ###
| ###
| ###
| ###
| 602,129
| 0
| 69.9
| 69.9
| 0.0 |
2000-Oct-26 Thu
| ###
| ###
| ###
| ###
| 2,159,556
| 0
| 30.4
| 30.4
| 0.0 |
2000-Oct-25 Wed
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2000-Oct-24 Tue
| ###
| ###
| ###
| ###
| 1,480,976
| 0
| ###
| ###
| 0.0 |
2000-Oct-23 Mon
| ###
| ###
| 4.21
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-20 Fri
| ###
| 4.24
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2000-Oct-19 Thu
| ###
| ###
| ###
| ###
| 568,288
| 0
| 83.5
| 83.5
| 0.0 |
2000-Oct-18 Wed
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2000-Oct-17 Tue
| ###
| 4.23
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2000-Oct-16 Mon
| ###
| ###
| ###
| ###
| 1,899,686
| 0
| ###
| ###
| 0.0 |
2000-Oct-13 Fri
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2000-Oct-12 Thu
| 4.059
| 4.22
| ###
| ###
|
|
| 90.8
| 90.8
| 0.0 |
2000-Oct-11 Wed
| ###
| ###
| ###
| ###
| 2,629,878
| 0
| 29.1
| 29.1
| 0.0 |
2000-Oct-10 Tue
| ###
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2000-Oct-09 Mon
| ###
| ###
| ###
| ###
| 1,140,820
| 0
| ###
| ###
| 0.0 |
2000-Oct-06 Fri
| ###
| 4.046
| ###
| 4.046
|
|
| 77.5
| 77.5
| 0.3 |
2000-Oct-05 Thu
| ###
| ###
| ###
| ###
| 2,008,225
| 0
| ###
| ###
| 0.0 |
2000-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2000-Oct-03 Tue
| ###
| 4
| ###
| ###
| 2,967,641
| 5,935,282
| ###
| ###
| 0.0 |
2000-Oct-02 Mon
| ###
| ###
| 4
| ###
| 1,159,648
| ###
| ###
| ###
| 0.0 |
2000-Sep-29 Fri
| 4
| ###
| 4
| 4.057
|
|
| ###
| ###
| ### |
2000-Sep-28 Thu
| ###
| ###
| ###
| 3.985
| 2,114,342
| 0
| ###
| ###
| 0.3 |
2000-Sep-27 Wed
| ###
| ###
| ###
| ###
| 1,958,524
| 0
| ###
| ###
| 0.0 |
2000-Sep-26 Tue
| 3.971
| 4
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2000-Sep-25 Mon
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2000-Sep-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-21 Thu
| ###
| ###
| 4
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2000-Sep-20 Wed
| ###
| ###
| ###
| ###
| 1,574,028
| 0
| 77.3
| 77.3
| 0.0 |
2000-Sep-19 Tue
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-18 Mon
| ###
| ###
| ###
| ###
| 651,723
| 0
| ###
| ###
| 0.0 |
2000-Sep-15 Fri
| ###
| ###
| ###
| ###
| 2,002,770
| 0
| ###
| ###
| 0.0 |
2000-Sep-14 Thu
| ###
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2000-Sep-13 Wed
| ###
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2000-Sep-12 Tue
| ###
| ###
| ###
| 4.184
|
|
| 35.9
| 35.9
| 0.3 |
2000-Sep-11 Mon
| 4.22
| 4.25
| 4.2
| 4.221
| 1,583,229
| 6,689,142
| ###
| ###
| ### |
2000-Sep-08 Fri
| 4.25
| 4.28
| 4.23
| ###
| 526,678
| ###
| 33.1
| 33.1
| 0.0 |
2000-Sep-07 Thu
| ###
| 4.41
| 4.28
| 4.29
| 1,013,279
| ###
| 19.2
| 19.2
| ### |
2000-Sep-06 Wed
| ###
| 4.45
| ###
| 4.43
|
|
| 85.1
| 85.1
| ### |
2000-Sep-05 Tue
| ###
| 4.45
| ###
| 4.4
| 1,222,357
| 2,719,744
| 79.2
| 79.2
| 0.3 |
2000-Sep-04 Mon
| ###
| 4.4
| ###
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2000-Sep-01 Fri
| ###
| 4.44
| ###
| 4.4
| 740,751
| ###
| ###
| ###
| 0.3 |
2000-Aug-31 Thu
| 4.41
| 4.44
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2000-Aug-30 Wed
| 4.45
| 4.51
| 4.41
| 4.42
|
|
| ###
| ###
| 0.3 |
2000-Aug-29 Tue
| 4.446
| 4.48
| 4.42
| 4.43
|
|
| 36.9
| 36.9
| ### |
2000-Aug-28 Mon
| ###
| 4.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-25 Fri
| ###
| ###
| ###
| ###
| 3,447,644
| 0
| 77.4
| 77.4
| 0.0 |
2000-Aug-24 Thu
| ###
| 4.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-23 Wed
| 4.55
| 4.55
| ###
| ###
| 6,148,844
| 13,988,620
| 9.8
| 9.8
| 0.0 |
2000-Aug-22 Tue
| ###
| ###
| ###
| ###
| 1,641,541
| 0
| 29.5
| 29.5
| 0.0 |
2000-Aug-21 Mon
| ###
| ###
| 4.56
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2000-Aug-18 Fri
| 4.678
| ###
| ###
| ###
| 1,313,447
| 0
| 22.7
| 22.7
| 0.0 |
2000-Aug-17 Thu
| ###
| 4.78
| ###
| ###
| 1,147,087
| ###
| ###
| ###
| 0.0 |
2000-Aug-16 Wed
| ###
| 4.72
| ###
| ###
| 2,872,945
| 6,780,150
| 82.7
| 82.7
| 0.0 |
2000-Aug-15 Tue
| ###
| ###
| ###
| ###
| 1,510,770
| 0
| ###
| ###
| 0.0 |
2000-Aug-14 Mon
| 4.582
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-11 Fri
| ###
| ###
| ###
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2000-Aug-10 Thu
| ###
| 4.55
| ###
| 4.55
| 1,666,871
| ###
| 87.8
| 87.8
| 0.3 |
2000-Aug-09 Wed
| 4.43
| 4.47
| 4.4
| 4.43
| 1,243,174
| 5,513,476
| ###
| ###
| ### |
2000-Aug-08 Tue
| ###
| 4.43
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2000-Aug-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-04 Fri
| ###
| ###
| 4.29
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2000-Aug-03 Thu
| ###
| ###
| 4.27
| 4.279
|
|
| 22.4
| 22.4
| 0.3 |
2000-Aug-02 Wed
| ###
| ###
| 4.346
| 4.346
|
|
| 22.1
| 22.1
| ### |
2000-Aug-01 Tue
| 4.45
| 4.47
| 4.42
| 4.46
|
|
| 68.5
| 68.5
| 0.3 |
2000-Jul-31 Mon
| 4.4
| 4.5
| ###
| 4.45
| 1,410,473
| ###
| ###
| ###
| 0.3 |
2000-Jul-28 Fri
| ###
| 4.42
| ###
| 4.42
| 1,654,146
| ###
| 85.6
| 85.6
| 0.3 |
2000-Jul-27 Thu
| ###
| ###
| 4.29
| ###
| 1,735,276
| ###
| 77.8
| 77.8
| 0.0 |
2000-Jul-26 Wed
| ###
| ###
| ###
| ###
| 1,176,640
| 0
| 31.7
| 31.7
| 0.0 |
2000-Jul-25 Tue
| 4.24
| ###
| 4.24
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2000-Jul-24 Mon
| 4.27
| 4.29
| ###
| 4.25
| 2,096,674
| ###
| ###
| ###
| ### |
2000-Jul-21 Fri
| ###
| ###
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
|