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 Sat 26-Mar-28 10:45:12 PM AEDT

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

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

(CTL) CLEANTECH LITHIUM PLC Daily Prices Page 596...

     Prev Section TOC    Company Info for CTL    Limits Next Section


Company Details for (CTL) CLEANTECH LITHIUM PLC

Listing Code CTL
Listing Name CLEANTECH LITHIUM PLC
GICS Sector Materials
ISIN Name CITECT CORPORATION
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CTL6


Maximum Price date available .. Thursday 26th March 2026
Latest price with VOLUME for CTL .. Thursday 21st June 2018

CTL 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 ### 1 0.0
MAX 9.25 ### ###


Font Format Legend

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


End of day Prices (full format),

1536 Days for (CTL) CLEANTECH LITHIUM PLC
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2002-Oct-04 Fri 2.46 2.5 2.45 2.45 27.3 27.3 0.2
2002-Oct-03 Thu 2.46 2.46 2.46 2.46 ### ### 0.2
2002-Oct-02 Wed 2.45 2.45 2.45 2.45 ### ### 0.2
2002-Oct-01 Tue ### ### 2.5 2.5 23,348 29,185 8.3 8.3 0.2
2002-Sep-30 Mon ### ### ### ### 68.1 68.1 0.0
2002-Sep-27 Fri 2.55 ### 2.55 ### 173,079 220,675 85.8 85.8 0.0
2002-Sep-26 Thu 2.4 2.5 2.4 2.5 ### ### 0.2
2002-Sep-25 Wed ### 2.4 ### ### 34.3 34.3 0.0
2002-Sep-24 Tue ### 2.4 ### 2.4 8,940 10,728 ### ### ###
2002-Sep-23 Mon 2.59 2.59 2.4 2.5 ### ### 0.2
2002-Sep-20 Fri 2.7 2.7 2.58 ### ### ### 0.0
2002-Sep-19 Thu ### ### ### ### 80.4 80.4 0.0
2002-Sep-18 Wed ### ### ### ### 168,773 0 79.2 79.2 0.0
2002-Sep-17 Tue 2.58 ### 2.58 ### ### ### 0.0
2002-Sep-16 Mon 2.58 2.59 2.58 2.58 48,622 125,687 ### ### 0.2
2002-Sep-13 Fri 2.58 2.59 2.58 2.58 51,077 ### 69.6 69.6 0.2
2002-Sep-12 Thu ### ### 2.56 2.58 ### ### 0.2
2002-Sep-11 Wed 2.56 ### 2.56 ### ### ### 0.0
2002-Sep-10 Tue 2.58 ### 2.56 2.56 ### ### 0.2
2002-Sep-09 Mon ### ### 2.56 2.58 21,151 27,073 25.3 25.3 0.2
2002-Sep-06 Fri 2.5 ### 2.5 ### ### ### 0.0
2002-Sep-05 Thu ### ### 2.5 ### 104,027 ### 29.6 29.6 0.0
2002-Sep-04 Wed ### ### ### ### 77.3 77.3 0.0
2002-Sep-03 Tue ### ### ### ### 22.6 22.6 0.0
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri ### ### ### ### ### ### 0.0
2002-Aug-29 Thu 2.55 ### 2.55 ### 61,156 77,973 90.0 90.0 0.0
2002-Aug-28 Wed ### 2.5 ### 2.5 ### ### 0.2
2002-Aug-27 Tue ### ### ### ### 14,470 0 27.5 27.5 0.0
2002-Aug-26 Mon ### ### ### ### ### ### 0.0
2002-Aug-23 Fri 2.42 2.42 ### ### 19,383 23,453 ### ### 0.0
2002-Aug-22 Thu 2.45 2.45 2.4 2.4 26,775 64,929 ### ### ###
2002-Aug-21 Wed 2.45 2.45 2.45 2.45 13,825 33,871 73.6 73.6 0.2
2002-Aug-20 Tue 2.47 2.5 2.4 2.4 ### ### ###
2002-Aug-19 Mon ### 2.45 ### 2.45 ### ### 0.2
2002-Aug-16 Fri ### ### ### ### 553,482 0 83.6 83.6 0.0
2002-Aug-15 Thu 2.21 ### 2.21 ### 90,687 ### 91.4 91.4 0.0
2002-Aug-14 Wed 2.26 2.26 2.26 2.26 33,685 76,128 ### ### ###
2002-Aug-13 Tue 2.28 2.28 2.26 2.26 22.2 22.2 ###
2002-Aug-12 Mon 2.27 2.27 2.27 2.27 74.2 74.2 0.2
2002-Aug-09 Fri 2.27 ### 2.27 ### 84.5 84.5 0.0
2002-Aug-08 Thu 2.27 ### 2.27 2.27 67.8 67.8 0.2
2002-Aug-07 Wed 2.27 2.27 2.25 2.25 ### ### ###
2002-Aug-06 Tue 2.26 ### 2.25 ### 15,744 ### ### ### 0.0
2002-Aug-05 Mon 2.26 2.26 2.26 2.26 250 ### ### ### ###
2002-Aug-02 Fri 2.27 2.27 2.25 2.25 18,776 ### ### ### ###
2002-Aug-01 Thu 2.26 2.26 2.25 2.26 75.0 75.0 ###
2002-Jul-31 Wed 2.25 2.25 2.25 2.25 ### ### ###
2002-Jul-30 Tue ### ### 2.25 2.25 11.0 11.0 ###
2002-Jul-29 Mon 2.27 2.27 2.27 2.27 69.3 69.3 0.2
2002-Jul-26 Fri 2.26 2.26 2.25 2.25 40.6 40.6 ###
2002-Jul-25 Thu 2.25 2.28 2.25 2.26 63,526 143,886 72.3 72.3 ###
2002-Jul-24 Wed 2.25 2.25 2.25 2.25 3,920 8,820 84.4 84.4 ###
2002-Jul-23 Tue ### ### 2.25 ### 68.1 68.1 0.0
2002-Jul-22 Mon 2.23 ### ### ### 43,025 0 ### ### 0.0
2002-Jul-19 Fri 2.23 2.24 2.23 2.24 81.8 81.8 ###
2002-Jul-18 Thu 2.22 2.23 2.22 2.23 ### ### ###
2002-Jul-17 Wed 2.25 2.25 2.22 2.22 66,081 ### ### ### 0.2
2002-Jul-16 Tue 2.22 2.22 ### 2.22 ### ### 0.2
2002-Jul-15 Mon 2.23 2.23 2.22 2.22 10,950 ### 29.1 29.1 0.2
2002-Jul-12 Fri 2.23 2.23 2.23 2.23 2,620 5,842 73.0 73.0 ###
2002-Jul-11 Thu 2.22 2.25 2.22 2.23 ### ### ###
2002-Jul-10 Wed 2.23 2.23 2.23 2.23 23,473 52,344 ### ### ###
2002-Jul-09 Tue 2.22 2.28 2.22 2.23 71.1 71.1 ###
2002-Jul-08 Mon 2.22 2.22 2.22 2.22 24,375 ### 73.1 73.1 0.2
2002-Jul-05 Fri 2.22 2.25 ### 2.22 103,170 ### 69.2 69.2 0.2
2002-Jul-04 Thu 2.22 2.25 2.21 2.21 28.7 28.7 0.2
2002-Jul-03 Wed 2.22 2.22 2.22 2.22 0 0.2
2002-Jul-02 Tue 2.22 2.22 2.22 2.22 75.7 75.7 0.2
2002-Jul-01 Mon 2.24 2.24 2.22 2.22 ### ### 0.2
2002-Jun-28 Fri 2.22 2.25 2.22 2.23 65.8 65.8 ###
2002-Jun-27 Thu 2.22 2.22 2.21 2.22 47,820 105,921 68.1 68.1 0.2
2002-Jun-26 Wed 2.22 2.22 2.21 2.22 64,645 143,188 82.4 82.4 0.2
2002-Jun-25 Tue 2.25 2.25 2.22 2.22 34.8 34.8 0.2
2002-Jun-24 Mon 2.23 2.25 2.22 2.25 442,847 ### 81.8 81.8 ###
2002-Jun-21 Fri 2.24 2.25 2.22 2.22 34,156 ### 27.4 27.4 0.2
2002-Jun-20 Thu 2.23 ### 2.22 2.22 ### ### 0.2
2002-Jun-19 Wed 2.22 2.24 2.22 2.24 16,755 ### ### ### ###
2002-Jun-18 Tue 2.22 2.23 2.22 2.23 78.5 78.5 ###
2002-Jun-17 Mon 2.26 2.26 2.22 2.22 12,787 28,642 ### ### 0.2
2002-Jun-14 Fri 2.22 2.27 2.21 2.27 87.8 87.8 0.2
2002-Jun-13 Thu 2.25 2.25 2.21 2.25 55,285 123,285 75.4 75.4 ###
2002-Jun-12 Wed ### ### 2.25 2.27 99,876 ### ### ### 0.2
2002-Jun-11 Tue 2.27 ### 2.26 ### 15,175 17,147 ### ### 0.0
2002-Jun-07 Fri 2.25 2.26 2.25 2.25 ### ### ###
2002-Jun-06 Thu 2.4 2.4 ### ### ### ### 0.0
2002-Jun-05 Wed 2.28 ### 2.27 ### ### ### 0.0
2002-Jun-04 Tue 2.28 2.29 2.28 2.28 79.2 79.2 0.2
2002-Jun-03 Mon ### ### ### ### 25.7 25.7 0.0
2002-May-31 Fri ### ### ### ### 77.0 77.0 0.0
2002-May-30 Thu ### ### ### ### 6,780 0 72.1 72.1 0.0
2002-May-29 Wed ### ### ### ### 19.0 19.0 0.0
2002-May-28 Tue ### ### ### ### 73.0 73.0 0.0
2002-May-27 Mon ### ### ### ### 123,751 0 72.4 72.4 0.0
2002-May-24 Fri ### ### 2.29 2.29 2,551 2,920 ### ### ###
2002-May-23 Thu 2.25 ### 2.24 ### ### ### 0.0
2002-May-22 Wed 2.25 2.25 2.25 2.25 ### ### ###
2002-May-21 Tue 2.26 ### 2.25 2.25 53,980 60,727 ### ### ###
2002-May-20 Mon 2.29 2.29 2.24 2.24 16.4 16.4 ###
2002-May-17 Fri 2.23 ### 2.23 ### 88.4 88.4 0.0
2002-May-16 Thu 2.25 2.25 2.23 2.23 ### ### ###
2002-May-15 Wed 2.23 2.25 2.23 2.25 ### ### ###
2002-May-14 Tue 2.22 2.23 2.22 2.23 75.9 75.9 ###
2002-May-13 Mon 2.26 2.26 2.24 2.24 32.5 32.5 ###
2002-May-10 Fri 2.27 2.28 2.26 2.26 69,054 156,752 32.1 32.1 ###
2002-May-09 Thu 2.28 2.28 2.26 2.26 ### ### ###
2002-May-08 Wed 2.26 2.26 2.26 2.26 ### ### ###
2002-May-07 Tue 2.25 2.26 2.23 2.25 ### ### ###
2002-May-06 Mon 2.26 ### 2.25 2.26 ### ### ###
2002-May-03 Fri 2.4 2.4 2.25 2.25 ### ### ###
2002-May-02 Thu 2.45 2.45 2.4 2.4 21,075 ### ### ### ###
2002-May-01 Wed 2.41 2.42 2.4 2.4 45,547 ### ### ### ###
2002-Apr-30 Tue ### 2.4 ### ### 16,675 ### 78.3 78.3 0.0
2002-Apr-29 Mon ### 2.4 ### 2.4 ### ### ###
2002-Apr-26 Fri ### ### ### ### 74.1 74.1 0.0
2002-Apr-24 Wed ### ### ### ### 83.2 83.2 0.0
2002-Apr-23 Tue ### ### ### ### 15,520 0 87.8 87.8 0.0
2002-Apr-22 Mon ### ### ### ### ### ### 0.0
2002-Apr-19 Fri 2.28 ### 2.26 2.27 23,543 ### 28.5 28.5 0.2
2002-Apr-18 Thu ### ### 2.26 2.26 ### ### ###
2002-Apr-17 Wed 2.23 2.45 2.23 ### 91.8 91.8 0.0
2002-Apr-16 Tue 2.4 2.4 2.23 2.23 89,446 ### 2.5 2.5 ###
2002-Apr-15 Mon 2.5 2.5 2.4 2.4 65,887 161,423 ### ### ###
2002-Apr-12 Fri 2.5 2.5 2.41 2.47 35,421 86,958 ### ### ###
2002-Apr-11 Thu 2.47 2.48 2.47 2.48 11,947 ### ### ### 0.2
2002-Apr-10 Wed 2.5 2.5 2.45 2.45 20,975 ### ### ### 0.2
2002-Apr-09 Tue 2.5 2.5 2.5 2.5 ### ### 0.2
2002-Apr-08 Mon 2.5 2.54 2.5 2.52 130,657 329,255 ### ### ###
2002-Apr-05 Fri 2.5 2.53 2.5 2.5 ### ### 0.2
2002-Apr-04 Thu 2.45 2.49 2.45 2.49 ### ### 0.2
2002-Apr-03 Wed 2.45 2.45 2.41 2.42 37,924 92,155 ### ### 0.2
2002-Apr-02 Tue 2.5 2.5 2.45 2.45 ### ### 0.2
2002-Mar-28 Thu 2.5 2.52 2.46 2.46 ### ### 0.2
2002-Mar-27 Wed 2.5 2.53 2.5 2.53 10,083 25,358 78.2 78.2 ###
2002-Mar-26 Tue 2.5 2.5 2.48 2.48 ### ### 0.2
2002-Mar-25 Mon 2.53 2.53 2.5 2.5 ### ### 0.2
2002-Mar-22 Fri 2.55 2.58 2.53 2.53 18,575 47,459 ### ### ###
2002-Mar-21 Thu 2.51 2.51 2.5 2.5 30.2 30.2 0.2
2002-Mar-20 Wed 2.55 2.55 2.5 2.51 28,551 ### ### ### ###
2002-Mar-19 Tue 2.58 2.58 2.53 2.53 16.4 16.4 ###
2002-Mar-18 Mon 2.57 2.58 2.57 2.58 6,085 ### ### ### 0.2
2002-Mar-15 Fri 2.45 2.58 2.45 2.57 ### ### ###
2002-Mar-14 Thu 2.52 2.53 2.48 2.48 129,575 324,585 ### ### 0.2
2002-Mar-13 Wed 2.57 2.57 2.5 2.5 83,480 211,621 ### ### 0.2
2002-Mar-12 Tue 2.57 ### 2.57 2.57 56,727 ### ### ### ###
2002-Mar-11 Mon 2.549 ### 2.549 2.57 76.6 76.6 ###
2002-Mar-08 Fri 2.51 2.57 2.51 2.54 42,180 ### ### ### ###
2002-Mar-07 Thu 2.43 2.52 2.43 2.49 ### ### 0.2
2002-Mar-06 Wed ### 2.45 ### 2.43 88.8 88.8 ###
2002-Mar-05 Tue ### 2.43 ### ### 76.7 76.7 0.0
2002-Mar-04 Mon ### 2.4 ### ### 22.1 22.1 0.0
2002-Mar-01 Fri ### ### ### ### 28,443 0 ### ### 0.0
2002-Feb-28 Thu 2.25 ### 2.2 2.2 18.5 18.5 0.2
2002-Feb-27 Wed ### ### ### ### 2,950 0 ### ### 0.0
2002-Feb-26 Tue 2.23 ### ### ### 17.6 17.6 0.0
2002-Feb-25 Mon 2.24 2.25 ### 2.2 22.2 22.2 0.2
2002-Feb-22 Fri ### ### 2.25 2.25 40,353 ### 17.4 17.4 ###
2002-Feb-21 Thu ### ### ### ### 55,181 0 ### ### 0.0
2002-Feb-20 Wed 2.5 2.5 ### ### 44,351 ### 7.2 7.2 0.0
2002-Feb-19 Tue ### 2.5 ### 2.5 83,080 103,850 ### ### 0.2
2002-Feb-18 Mon ### ### ### ### 83.7 83.7 0.0
2002-Feb-15 Fri 2.29 ### 2.29 ### ### ### 0.0
2002-Feb-14 Thu 2.28 ### 2.28 ### ### ### 0.0
2002-Feb-13 Wed 2.25 2.27 2.25 2.27 77.7 77.7 0.2
2002-Feb-12 Tue 2.2 2.25 ### 2.25 117,620 132,322 87.8 87.8 ###
2002-Feb-11 Mon ### ### ### ### 14,253 0 32.7 32.7 0.0
2002-Feb-08 Fri ### ### ### ### ### ### 0.0
2002-Feb-07 Thu ### ### ### ### ### ### 0.0
2002-Feb-06 Wed ### ### ### ### 3,850 0 34.3 34.3 0.0
2002-Feb-05 Tue ### ### ### ### 14,750 0 85.3 85.3 0.0
2002-Feb-04 Mon ### ### ### ### 86.4 86.4 0.0
2002-Feb-01 Fri ### ### ### ### 8,647 0 37.6 37.6 0.0
2002-Jan-31 Thu ### ### ### ### 28,720 0 24.7 24.7 0.0
2002-Jan-30 Wed ### ### ### ### 82.7 82.7 0.0
2002-Jan-29 Tue ### ### ### ### ### ### 0.0
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri ### ### ### ### 13,226 0 ### ### 0.0
2002-Jan-24 Thu ### ### ### ### ### ### 0.0
2002-Jan-23 Wed ### ### ### ### ### ### 0.0
2002-Jan-22 Tue ### ### ### ### 32.7 32.7 0.0
2002-Jan-21 Mon ### ### ### ### ### ### 0.0
2002-Jan-18 Fri ### ### ### ### 91.2 91.2 0.0
2002-Jan-17 Thu ### ### ### ### 169,983 0 3.3 3.3 0.0
2002-Jan-16 Wed ### ### ### ### 31,670 0 ### ### 0.0
2002-Jan-15 Tue ### ### ### ### 5,925 0 ### ### 0.0
2002-Jan-14 Mon ### ### ### ### ### ### 0.0
2002-Jan-11 Fri ### ### ### ### 73.3 73.3 0.0
2002-Jan-10 Thu ### ### ### ### ### ### 0.0
2002-Jan-09 Wed ### ### ### ### 71.0 71.0 0.0
2002-Jan-08 Tue ### ### ### ### 69.3 69.3 0.0
2002-Jan-07 Mon ### ### ### ### 6,829 0 ### ### 0.0
2002-Jan-04 Fri ### ### ### ### ### ### 0.0
2002-Jan-03 Thu ### ### ### ### 74.0 74.0 0.0
2002-Jan-02 Wed ### ### 2 2 16.1 16.1 0.1
2001-Dec-31 Mon ### ### ### ### 0 0.0
2001-Dec-28 Fri ### ### ### ### 20.0 20.0 0.0
2001-Dec-27 Thu ### ### ### ### 0 0.0
2001-Dec-24 Mon ### ### 2 ### 92,980 92,980 68.3 68.3 0.0
2001-Dec-21 Fri ### ### 2 2 25.1 25.1 0.1
2001-Dec-20 Thu ### ### ### ### 73.3 73.3 0.0
2001-Dec-19 Wed 2 ### 2 ### 90.9 90.9 0.0
2001-Dec-18 Tue ### ### 2 ### 70.2 70.2 0.0
2001-Dec-17 Mon ### ### ### ### 99,827 0 31.6 31.6 0.0
2001-Dec-14 Fri ### ### ### ### ### ### 0.0
2001-Dec-13 Thu ### ### ### ### ### ### 0.0
2001-Dec-12 Wed ### ### ### ### 84.5 84.5 0.0
2001-Dec-11 Tue ### ### ### ### 316,555 0 9.8 9.8 0.0
2001-Dec-10 Mon ### ### ### ### ### ### 0.0
2001-Dec-07 Fri ### ### ### ### 64,355 0 ### ### 0.0
2001-Dec-06 Thu ### ### ### 2 ### ### 0.1
2001-Dec-05 Wed 1.76 ### 1.76 ### 98.1 98.1 0.0
2001-Dec-04 Tue 1.8 1.82 1.8 1.8 73.3 73.3 0.1
2001-Dec-03 Mon 1.75 1.82 1.72 1.8 115,785 ### ### ### 0.1
2001-Nov-30 Fri 1.78 1.78 1.75 1.75 156,623 ### 20.5 20.5 0.1
2001-Nov-29 Thu 1.81 1.82 1.78 1.82 51,641 92,953 ### ### ###
2001-Nov-28 Wed 1.8 1.85 1.8 1.82 76.1 76.1 ###
2001-Nov-27 Tue 1.8 1.8 1.8 1.8 14,940 ### 72.0 72.0 0.1
2001-Nov-26 Mon 1.85 1.85 1.85 1.85 ### ### 0.1
2001-Nov-23 Fri 1.77 1.83 1.77 1.8 86,044 154,879 ### ### 0.1
2001-Nov-22 Thu 1.8 1.8 1.76 1.76 ### ### 0.1
2001-Nov-21 Wed 1.8 1.85 1.8 1.8 70.3 70.3 0.1
2001-Nov-20 Tue 1.8 1.81 1.8 1.8 100,558 ### 70.4 70.4 0.1
2001-Nov-19 Mon 1.82 1.82 1.8 1.8 10,823 19,589 ### ### 0.1
2001-Nov-16 Fri 1.85 1.85 1.85 1.85 0 0.1
2001-Nov-15 Thu 1.87 1.87 1.85 1.85 9,928 ### 27.3 27.3 0.1
2001-Nov-14 Wed 1.886 1.89 1.85 1.88 29.8 29.8 0.1
2001-Nov-13 Tue 1.82 ### 1.82 ### 93.2 93.2 0.0
2001-Nov-12 Mon 1.78 1.82 1.76 1.82 549,177 983,026 ### ### ###
2001-Nov-09 Fri 1.7 1.75 1.7 1.75 834,879 ### 88.1 88.1 0.1
2001-Nov-08 Thu 1.7 1.71 1.7 1.7 65.4 65.4 ###
2001-Nov-07 Wed ### 1.7 ### 1.7 ### ### ###
2001-Nov-06 Tue 1.7 1.7 ### ### ### ### 0.0
2001-Nov-05 Mon 1.7 1.7 1.7 1.7 ### ### ###
2001-Nov-02 Fri 1.71 1.73 1.7 1.7 89,128 152,854 28.0 28.0 ###
2001-Nov-01 Thu 1.72 1.72 ### 1.7 22.8 22.8 ###
2001-Oct-31 Wed 1.81 1.81 1.76 1.76 57,951 103,442 ### ### 0.1
2001-Oct-30 Tue 1.81 1.83 1.81 1.81 55,042 100,176 ### ### ###
2001-Oct-29 Mon 1.8 1.8 1.8 1.8 62,675 ### 70.1 70.1 0.1
2001-Oct-26 Fri 1.8 1.8 1.8 1.8 850 ### ### ### 0.1
2001-Oct-25 Thu 1.79 1.85 1.75 1.8 ### ### 0.1
2001-Oct-24 Wed 1.82 1.82 1.79 1.81 27.7 27.7 ###
2001-Oct-23 Tue 1.85 1.85 1.76 1.76 7.2 7.2 0.1
2001-Oct-22 Mon 1.85 1.85 1.8 1.8 12,556 ### ### ### 0.1
2001-Oct-19 Fri 1.85 1.86 1.85 1.86 75.1 75.1 0.1
2001-Oct-18 Thu 1.85 1.85 1.85 1.85 77.2 77.2 0.1
2001-Oct-17 Wed ### ### ### ### 67.0 67.0 0.0
2001-Oct-16 Tue ### ### ### ### ### ### 0.0
2001-Oct-15 Mon ### ### ### ### ### ### 0.0
2001-Oct-12 Fri 2 2 2 2 ### ### 0.1
2001-Oct-11 Thu 2 2 ### 2 68.8 68.8 0.1
2001-Oct-10 Wed 2 ### ### ### 96,382 0 ### ### 0.0
2001-Oct-09 Tue 2 2 ### ### 111,956 111,956 ### ### 0.0
2001-Oct-08 Mon 1.85 ### 1.82 ### 37,650 ### 94.5 94.5 0.0
2001-Oct-05 Fri 1.84 1.84 1.82 1.82 4,070 7,448 ### ### ###
2001-Oct-04 Thu 1.72 1.84 1.72 1.84 ### ### ###
2001-Oct-03 Wed 1.71 1.72 1.71 1.72 76.1 76.1 0.1
2001-Oct-02 Tue 1.72 1.74 1.71 1.71 22,427 38,686 18.9 18.9 0.1
2001-Oct-01 Mon 1.72 1.72 1.7 1.71 ### ### 0.1
2001-Sep-28 Fri 1.7 1.7 1.7 1.7 66,685 ### 61.2 61.2 ###
2001-Sep-27 Thu 1.7 1.71 1.7 1.7 4,677 7,974 ### ### ###
2001-Sep-26 Wed 1.74 1.74 1.7 1.7 30,245 52,021 12.8 12.8 ###
2001-Sep-25 Tue 1.7 1.74 ### 1.74 31,420 ### 81.5 81.5 0.1
2001-Sep-24 Mon 1.75 1.75 ### 1.75 ### ### 0.1
2001-Sep-21 Fri ### ### 1.7 1.79 40,422 34,358 10.9 10.9 0.1
2001-Sep-20 Thu 1.88 1.88 1.85 1.85 34.5 34.5 0.1
2001-Sep-19 Wed ### ### ### ### 29.1 29.1 0.0
2001-Sep-18 Tue 1.8 1.87 1.8 1.86 28,643 52,559 ### ### 0.1
2001-Sep-17 Mon 1.944 ### 1.85 1.85 33.9 33.9 0.1
2001-Sep-14 Fri 2 2 2 2 109,550 ### ### ### 0.1
2001-Sep-13 Thu ### 2 ### 2 80.4 80.4 0.1
2001-Sep-12 Wed ### ### ### 1.955 ### ### ###
2001-Sep-11 Tue ### ### ### ### 48,989 0 ### ### 0.0
2001-Sep-10 Mon ### ### ### ### ### ### 0.0
2001-Sep-07 Fri ### 2.2 ### 2.2 41,229 45,351 93.2 93.2 0.2
2001-Sep-06 Thu 2.21 2.21 2.2 2.2 ### ### 0.2
2001-Sep-05 Wed 2.25 2.25 2.25 2.25 4,450 ### ### ### ###
2001-Sep-04 Tue ### ### ### ### 1,250 0 ### ### 0.0
2001-Sep-03 Mon 2.253 ### 2.253 ### 46,950 52,889 ### ### 0.0
2001-Aug-31 Fri 2.351 2.351 ### ### 56,520 ### ### ### 0.0
2001-Aug-30 Thu 2.26 2.358 2.26 2.358 ### ### 0.2
2001-Aug-29 Wed 2.21 ### 2.21 ### 94.3 94.3 0.0
2001-Aug-28 Tue ### 2.28 ### 2.25 20,782 ### 85.2 85.2 ###
2001-Aug-27 Mon 2.2 2.2 2.2 2.2 9,650 ### 70.7 70.7 0.2
2001-Aug-24 Fri 2.2 2.21 2.2 2.2 ### ### 0.2
2001-Aug-23 Thu 2.24 2.25 2.2 2.2 18.9 18.9 0.2
2001-Aug-22 Wed 2.29 2.29 2.2 2.24 157,359 353,270 18.4 18.4 ###
2001-Aug-21 Tue ### ### ### ### 119,777 0 71.7 71.7 0.0
2001-Aug-20 Mon 2.23 ### 2.23 ### 93.1 93.1 0.0
2001-Aug-17 Fri 2.22 2.23 2.2 2.23 73.1 73.1 ###
2001-Aug-16 Thu 2.29 2.29 2.22 2.22 1,148 2,588 ### ### 0.2
2001-Aug-15 Wed 2.23 2.28 2.21 2.28 89.1 89.1 0.2
2001-Aug-14 Tue 2.2 2.23 2.2 2.21 76.8 76.8 0.2
2001-Aug-13 Mon 2.2 2.2 2.2 2.2 72.9 72.9 0.2
2001-Aug-10 Fri 2.21 2.23 2.2 2.22 ### ### 0.2
2001-Aug-09 Thu 2.21 2.23 2.21 2.23 2,042,420 4,534,172 ### ### ###
2001-Aug-08 Wed ### 2.25 2.21 2.25 26,978 ### 81.6 81.6 ###
2001-Aug-07 Tue 2.25 2.25 2.25 2.25 72.6 72.6 ###
2001-Aug-06 Mon 2.26 2.26 2.2 2.25 27,170 60,589 ### ### ###
2001-Aug-03 Fri 2.24 ### 2.21 ### 15,025 ### ### ### 0.0
2001-Aug-02 Thu 2.24 2.24 2.21 ### 14,770 ### 29.2 29.2 0.0
2001-Aug-01 Wed 2.2 2.21 2.2 2.21 32,485 71,629 70.6 70.6 0.2
2001-Jul-31 Tue 2.2 2.22 2.2 2.2 73.3 73.3 0.2
2001-Jul-30 Mon 2.21 2.21 2.2 2.2 18,077 39,859 32.1 32.1 0.2
2001-Jul-27 Fri 2.2 2.2 2.2 2.2 1,675 3,685 66.6 66.6 0.2
2001-Jul-26 Thu ### ### ### ### 18,749 0 ### ### 0.0
2001-Jul-25 Wed ### ### ### ### 96.6 96.6 0.0
2001-Jul-24 Tue 2.2 2.25 2.2 2.2 31,922 71,026 ### ### 0.2
2001-Jul-23 Mon 2.325 2.325 ### ### ### ### 0.0
2001-Jul-20 Fri ### ### ### ### 31.9 31.9 0.0
2001-Jul-19 Thu 2.27 ### 2.27 ### ### ### 0.0
2001-Jul-18 Wed ### ### 2.28 ### 12,151 13,852 ### ### 0.0
2001-Jul-17 Tue 2.241 2.27 2.24 2.27 91,789 206,984 ### ### 0.2
2001-Jul-16 Mon 2.25 2.25 ### 2.25 ### ### ###
2001-Jul-13 Fri ### 2.25 ### 2.25 87.5 87.5 ###
2001-Jul-12 Thu ### ### ### ### ### ### 0.0
2001-Jul-11 Wed 2.25 2.25 ### ### 51,427 57,855 7.4 7.4 0.0
2001-Jul-10 Tue 2.29 2.29 2.21 2.25 ### ### ###
2001-Jul-09 Mon 2.25 2.25 2.24 2.24 6,850 15,378 32.1 32.1 ###
2001-Jul-06 Fri 2.4 2.45 ### ### 92,143 112,875 12.2 12.2 0.0
2001-Jul-05 Thu ### ### ### ### ### ### 0.0
2001-Jul-04 Wed 2.25 ### 2.25 ### 89.2 89.2 0.0
2001-Jul-03 Tue ### ### ### 2.25 85.1 85.1 ###
2001-Jul-02 Mon ### ### ### ### ### ### 0.0
2001-Jun-29 Fri ### 2.2 ### ### 259,757 ### ### ### 0.0
2001-Jun-28 Thu ### ### ### ### ### ### 0.0
2001-Jun-27 Wed ### ### ### ### 122,770 0 ### ### 0.0
2001-Jun-26 Tue ### ### ### ### 274,720 0 27.8 27.8 0.0
2001-Jun-25 Mon 2.053 ### ### ### 309,075 0 76.2 76.2 0.0
2001-Jun-22 Fri ### ### ### ### ### ### 0.0
2001-Jun-21 Thu ### ### ### ### 25.0 25.0 0.0
2001-Jun-20 Wed ### ### ### ### 16,643 0 ### ### 0.0
2001-Jun-19 Tue ### ### ### ### ### ### 0.0
2001-Jun-18 Mon ### ### 2 ### 82.2 82.2 0.0
2001-Jun-15 Fri ### ### ### ### 169,652 0 4.9 4.9 0.0
2001-Jun-14 Thu ### ### ### ### 82,041 0 ### ### 0.0
2001-Jun-13 Wed ### ### ### ### 49,524 0 ### ### 0.0
2001-Jun-12 Tue ### ### ### ### 75.5 75.5 0.0
2001-Jun-11 Mon ### ### ### ### 0 0.0
2001-Jun-08 Fri 2.2 2.2 ### ### 8.8 8.8 0.0
2001-Jun-07 Thu 2.2 2.2 ### ### 45,158 49,673 27.1 27.1 0.0
2001-Jun-06 Wed 2.25 ### 2.21 2.21 111,621 123,341 ### ### 0.2
2001-Jun-05 Tue ### ### ### 2.2 78,540 0 ### ### 0.2
2001-Jun-04 Mon ### ### 2.25 2.25 108,955 122,574 ### ### ###
2001-Jun-01 Fri ### ### 2.29 ### 20,127 23,045 ### ### 0.0
2001-May-31 Thu ### ### 2.25 ### 78,155 87,924 ### ### 0.0
2001-May-30 Wed ### ### 2.25 ### 33.8 33.8 0.0
2001-May-29 Tue 2.48 2.48 2.2 2.4 ### ### ###
2001-May-28 Mon ### ### 2.48 2.5 82,575 ### 7.1 7.1 0.2
2001-May-25 Fri ### 2.7 2.51 ### 113,048 ### 70.8 70.8 0.0
2001-May-24 Thu ### ### 2.58 ### 85.9 85.9 0.0
2001-May-23 Wed ### 2.72 ### ### 10.9 10.9 0.0
2001-May-22 Tue ### 2.72 ### ### 28.6 28.6 0.0
2001-May-21 Mon 2.5 ### 2.5 ### 67,777 84,721 ### ### 0.0
2001-May-18 Fri 2.45 2.53 2.45 2.46 71.8 71.8 0.2
2001-May-17 Thu ### 2.57 ### 2.45 17.1 17.1 0.2
2001-May-16 Wed ### 2.5 ### 2.45 65,483 81,853 93.4 93.4 0.2
2001-May-15 Tue 2.26 ### 2.25 ### 74,643 83,973 85.8 85.8 0.0
2001-May-14 Mon 2.25 2.28 2.21 2.26 77.2 77.2 ###
2001-May-11 Fri 2.21 2.25 ### ### 65,520 ### 73.1 73.1 0.0
2001-May-10 Thu ### 2.24 ### 2.2 73,123 ### 98.0 98.0 0.2
2001-May-09 Wed ### ### ### ### 221,486 0 ### ### 0.0
2001-May-08 Tue 2 ### ### ### 298,185 0 ### ### 0.0
2001-May-07 Mon 2 ### 2 ### 63,071 63,071 ### ### 0.0
2001-May-04 Fri ### ### 2 ### 234,841 234,841 ### ### 0.0
2001-May-03 Thu ### ### 2 ### ### ### 0.0
2001-May-02 Wed ### 2.2 2 ### 28.0 28.0 0.0
2001-May-01 Tue 2 2.21 2 ### 325,124 684,386 ### ### 0.0
2001-Apr-30 Mon 1.88 ### 1.84 ### 88,182 81,127 95.2 95.2 0.0
2001-Apr-27 Fri 1.76 1.88 1.71 1.8 217,547 ### ### ### 0.1
2001-Apr-26 Thu 1.59 1.75 1.59 1.75 ### ### 0.1
2001-Apr-25 Wed 1.59 1.59 1.59 1.59 0 ###
2001-Apr-24 Tue 1.58 ### 1.58 1.59 193,089 152,540 77.5 77.5 ###
2001-Apr-23 Mon ### ### 1.52 1.59 92,757 ### ### ### ###
2001-Apr-20 Fri ### ### 1.55 ### ### ### 0.0
2001-Apr-19 Thu ### ### 1.56 ### ### ### 0.0
2001-Apr-18 Wed ### ### 1.578 1.578 86,321 ### ### ### 0.1
2001-Apr-17 Tue ### ### 1.59 ### ### ### 0.0
2001-Apr-16 Mon 1.59 1.59 1.59 1.59 0 ###
2001-Apr-13 Fri 1.59 1.59 1.59 1.59 0 ###
2001-Apr-12 Thu 1.58 1.59 1.57 1.59 15,180 23,984 70.6 70.6 ###
2001-Apr-11 Wed 1.56 1.58 1.55 1.55 31.9 31.9 ###
2001-Apr-10 Tue 1.55 1.58 1.55 1.58 136,849 ### ### ### 0.1
2001-Apr-09 Mon 1.55 1.55 1.55 1.55 74.8 74.8 ###
2001-Apr-06 Fri ### ### 1.52 1.55 76,070 ### ### ### ###
2001-Apr-05 Thu ### ### 1.56 1.56 ### ### ###
2001-Apr-04 Wed 1.57 1.58 1.51 1.55 ### ### ###
2001-Apr-03 Tue ### ### 1.57 1.58 ### ### 0.1
2001-Apr-02 Mon 1.58 ### 1.58 ### ### ### 0.0
2001-Mar-30 Fri 1.552 ### 1.55 1.55 ### ### ###
2001-Mar-29 Thu ### 1.55 ### 1.55 ### ### ###
2001-Mar-28 Wed 1.54 1.56 1.5 1.53 32.4 32.4 ###
2001-Mar-27 Tue 1.548 1.55 1.52 1.53 26.6 26.6 ###
2001-Mar-26 Mon 1.45 1.48 1.45 1.48 81.9 81.9 0.1
2001-Mar-23 Fri 1.42 1.45 1.42 1.43 ### ### 0.1
2001-Mar-22 Thu 1.4 1.45 1.4 1.45 6,888 ### ### ### ###
2001-Mar-21 Wed 1.41 1.44 1.4 1.44 ### ### 0.1
2001-Mar-20 Tue 1.41 1.49 1.4 1.46 ### ### 0.1
2001-Mar-19 Mon 1.42 1.45 1.4 1.4 30.6 30.6 ###
2001-Mar-16 Fri ### 1.43 ### 1.42 96.2 96.2 ###
2001-Mar-15 Thu ### ### ### 1.25 69,782 0 14.2 14.2 ###
2001-Mar-14 Wed ### ### ### ### ### ### 0.0
2001-Mar-13 Tue ### ### ### ### 33.5 33.5 0.0
2001-Mar-12 Mon 1.426 1.426 ### ### 58,883 41,983 ### ### 0.0
2001-Mar-09 Fri 1.47 1.47 1.4 1.4 600,255 ### 7.9 7.9 ###
2001-Mar-08 Thu 1.558 1.558 1.5 1.5 ### ### 0.1
2001-Mar-07 Wed ### ### 1.53 1.53 8.1 8.1 ###
2001-Mar-06 Tue ### ### 1.56 ### ### ### 0.0
2001-Mar-05 Mon 1.621 ### 1.56 1.56 63,323 ### 11.1 11.1 ###
2001-Mar-02 Fri 1.45 ### 1.44 ### 71,249 ### ### ### 0.0
2001-Mar-01 Thu 1.45 1.45 1.41 1.45 70.5 70.5 ###
2001-Feb-28 Wed 1.5 1.51 1.48 1.48 65,588 98,054 22.2 22.2 0.1
2001-Feb-27 Tue 1.5 1.55 1.48 1.51 78.4 78.4 0.1
2001-Feb-26 Mon ### ### 1.45 1.5 87,025 ### ### ### 0.1
2001-Feb-23 Fri 1.55 1.56 1.53 1.56 71.7 71.7 ###
2001-Feb-22 Thu ### ### 1.58 ### 25.9 25.9 0.0
2001-Feb-21 Wed ### ### ### ### 80,059 0 ### ### 0.0
2001-Feb-20 Tue ### ### ### ### 22,050 0 69.8 69.8 0.0
2001-Feb-19 Mon ### ### ### ### 44,229 0 ### ### 0.0
2001-Feb-16 Fri ### 1.7 ### ### 48,585 ### 72.4 72.4 0.0
2001-Feb-15 Thu ### ### ### ### 45,428 0 75.9 75.9 0.0
2001-Feb-14 Wed ### 1.7 ### ### 28,075 ### ### ### 0.0
2001-Feb-13 Tue ### 1.7 ### 1.7 ### ### ###
2001-Feb-12 Mon 1.7 1.71 ### 1.7 ### ### ###
2001-Feb-09 Fri 1.7 1.7 ### ### ### ### 0.0
2001-Feb-08 Thu 1.7 1.7 ### ### 485,627 412,782 ### ### 0.0
2001-Feb-07 Wed 1.7 1.7 ### ### 176,180 149,753 38.0 38.0 0.0
2001-Feb-06 Tue 1.72 1.72 ### ### 419,186 ### 19.1 19.1 0.0
2001-Feb-05 Mon 1.74 1.74 1.72 1.72 184,225 ### ### ### 0.1
2001-Feb-02 Fri 1.75 1.75 1.74 1.74 43,080 75,174 ### ### 0.1
2001-Feb-01 Thu 1.76 1.76 1.75 1.76 68.8 68.8 0.1
2001-Jan-31 Wed 1.77 1.77 1.75 1.76 33.6 33.6 0.1
2001-Jan-30 Tue 1.77 1.77 1.76 1.77 ### ### ###
2001-Jan-29 Mon 1.79 1.79 1.74 1.77 26.1 26.1 ###
2001-Jan-25 Thu 1.75 1.81 1.75 1.79 174,547 ### 84.2 84.2 0.1
2001-Jan-24 Wed 1.8 1.8 1.75 1.75 ### ### 0.1
2001-Jan-23 Tue 1.8 1.8 1.75 1.76 114,250 ### 15.7 15.7 0.1
2001-Jan-22 Mon 1.8 1.8 1.77 1.79 128,551 ### 28.1 28.1 0.1
2001-Jan-19 Fri 1.8 1.82 1.76 1.79 156,187 279,574 ### ### 0.1
2001-Jan-18 Thu 1.72 1.78 1.7 1.73 ### ### ###
2001-Jan-17 Wed ### 1.7 ### 1.7 69.5 69.5 ###
2001-Jan-16 Tue 1.7 1.7 ### ### ### ### 0.0
2001-Jan-15 Mon 1.7 1.75 ### ### 42,583 ### 39.4 39.4 0.0
2001-Jan-12 Fri 1.7 1.7 ### 1.7 71.6 71.6 ###
2001-Jan-11 Thu 1.682 1.7 ### ### 285,773 ### ### ### 0.0
2001-Jan-10 Wed 1.7 1.7 ### 1.682 ### ### ###
2001-Jan-09 Tue 1.77 1.77 ### ### ### ### 0.0
2001-Jan-08 Mon ### 1.8 ### 1.76 232,120 ### 84.2 84.2 0.1
2001-Jan-05 Fri 1.7 1.76 ### 1.75 ### ### 0.1
2001-Jan-04 Thu 2 2 1.52 1.7 0.1 0.1 ###
2001-Jan-03 Wed 2.923 2.923 1.7 ### 804,549 ### ### ### 0.0
2001-Jan-02 Tue ### ### ### ### 76.4 76.4 0.0
2001-Jan-01 Mon ### ### ### ### ### ### 0.0
2000-Dec-29 Fri ### ### ### ### ### ### 0.0
2000-Dec-28 Thu ### ### ### ### 21,928 0 95.8 95.8 0.0
2000-Dec-27 Wed 2.742 ### 2.74 ### 28,186 ### ### ### 0.0
2000-Dec-26 Tue ### 2.7 ### ### 104,247 ### 64.3 64.3 0.0
2000-Dec-25 Mon ### 2.7 ### ### 104,247 ### 64.3 64.3 0.0
2000-Dec-22 Fri ### 2.7 ### ### 104,247 ### 64.3 64.3 0.0
2000-Dec-21 Thu ### ### ### ### 13.7 13.7 0.0
2000-Dec-20 Wed 2.773 2.8 2.7 2.78 ### ### 0.2
2000-Dec-19 Tue ### ### ### 2.78 189,578 0 11.2 11.2 0.2
2000-Dec-18 Mon 3 3 2.86 ### 31,345 91,840 ### ### 0.0
2000-Dec-15 Fri 3.082 ### ### 3 98,771 0 19.0 19.0 0.2
2000-Dec-14 Thu ### ### ### ### 21.4 21.4 0.0
2000-Dec-13 Wed ### ### ### ### 61,870 0 72.0 72.0 0.0
2000-Dec-12 Tue ### ### ### ### ### ### 0.0
2000-Dec-11 Mon ### 3.2 ### ### 37,025 59,240 ### ### 0.0
2000-Dec-08 Fri 3.22 3.25 ### 3.2 262,785 427,025 ### ### 0.2
2000-Dec-07 Thu ### 3.2 ### 3.2 95,443 ### ### ### 0.2
2000-Dec-06 Wed 3.2 3.2 ### ### 30.4 30.4 0.0
2000-Dec-05 Tue 3.25 3.25 ### ### ### ### 0.0
2000-Dec-04 Mon 3.323 3.323 ### 3.23 50,843 84,475 15.2 15.2 ###
2000-Dec-01 Fri ### ### 3.27 3.27 106,748 ### ### ### ###
2000-Nov-30 Thu ### 3.4 ### ### 47,089 80,051 ### ### 0.0
2000-Nov-29 Wed 3.4 3.45 ### ### 23.3 23.3 0.0
2000-Nov-28 Tue ### 3.4 3.28 ### 39,254 ### ### ### 0.0
2000-Nov-27 Mon 3.4 3.4 ### ### 51,023 ### 25.7 25.7 0.0
2000-Nov-24 Fri 3.4 3.4 ### 3.4 82,188 ### 67.2 67.2 0.2
2000-Nov-23 Thu 3.5 3.5 ### 3.4 48,358 84,626 16.6 16.6 0.2
2000-Nov-22 Wed 3.49 3.5 3.49 3.49 72.3 72.3 ###
2000-Nov-21 Tue 3.27 3.5 3.27 ### 81.9 81.9 0.0
2000-Nov-20 Mon ### ### 3.29 3.29 42,147 ### 34.5 34.5 ###
2000-Nov-17 Fri ### ### 3.26 ### ### ### 0.0
2000-Nov-16 Thu ### 3.4 ### ### 76,976 130,859 ### ### 0.0
2000-Nov-15 Wed ### 3.4 ### ### 109,853 186,750 69.2 69.2 0.0
2000-Nov-13 Mon 3.43 3.44 3.4 3.43 126,823 ### ### ### 0.2
2000-Nov-10 Fri 3.5 3.5 3.41 3.444 108,926 ### ### ### 0.2
2000-Nov-09 Thu 3.623 3.623 3.4 3.49 167,121 586,845 ### ### ###
2000-Nov-08 Wed 3.7 3.7 3.55 3.59 92,857 ### ### ### ###
2000-Nov-07 Tue 3.75 3.75 ### 3.7 ### ### 0.3
2000-Nov-06 Mon ### 3.8 ### 3.75 ### ### 0.3
2000-Nov-03 Fri 3.7 3.7 3.623 3.623 79,046 289,426 ### ### 0.3
2000-Nov-02 Thu ### 3.81 3.7 3.7 166,748 ### ### ### 0.3
2000-Nov-01 Wed ### 3.84 ### 3.74 ### ### 0.3
2000-Oct-31 Tue 3.877 ### 3.27 3.5 ### ### 0.3
2000-Oct-30 Mon 4.175 4.175 3.71 3.783 2.9 2.9 ###
2000-Oct-27 Fri ### ### 4.25 4.25 572,447 1,216,449 ### ### ###
2000-Oct-26 Thu 6.2 6.2 6 ### 53,421 ### 19.6 19.6 0.0
2000-Oct-25 Wed ### 6.21 ### 6.21 53,423 165,878 ### ### ###
2000-Oct-24 Tue 6 ### 6 ### ### ### 0.0
2000-Oct-23 Mon ### ### 6.2 6.2 69,647 ### 17.8 17.8 0.4
2000-Oct-20 Fri 6.4 6.4 ### ### 24.3 24.3 0.0
2000-Oct-19 Thu 6.441 6.441 ### 6.43 34.7 34.7 ###
2000-Oct-18 Wed ### 6.45 ### 6.45 ### ### ###
2000-Oct-17 Tue ### 6.44 ### 6.44 86.2 86.2 0.5
2000-Oct-16 Mon 6.25 6.45 6.25 6.45 89.2 89.2 ###
2000-Oct-13 Fri ### 6.25 ### 6.25 94.2 94.2 ###
2000-Oct-12 Thu ### ### ### ### ### ### 0.0
2000-Oct-11 Wed ### ### ### ### 76.5 76.5 0.0
2000-Oct-10 Tue ### ### 5.87 ### ### ### 0.0
2000-Oct-09 Mon 6.085 ### 6 ### 73.9 73.9 0.0
2000-Oct-06 Fri ### ### 6 ### ### ### 0.0
2000-Oct-05 Thu 6 ### 6 ### 33,220 ### 81.8 81.8 0.0
2000-Oct-04 Wed ### ### ### ### 79,778 0 ### ### 0.0
2000-Oct-03 Tue ### ### ### ### 84.2 84.2 0.0
2000-Oct-02 Mon ### ### ### ### 71.0 71.0 0.0
2000-Sep-29 Fri ### ### ### ### 83.8 83.8 0.0
2000-Sep-28 Thu ### ### ### ### 90,647 0 75.5 75.5 0.0
2000-Sep-27 Wed ### ### 5.8 ### ### ### 0.0
2000-Sep-26 Tue 6 ### ### ### 90,577 0 73.3 73.3 0.0
2000-Sep-25 Mon 5.79 ### 5.75 ### ### ### 0.0
2000-Sep-22 Fri 5.7 5.78 5.7 5.78 19,749 113,359 ### ### 0.4
2000-Sep-21 Thu 5.85 5.85 5.73 5.8 432,789 2,505,848 ### ### 0.4
2000-Sep-20 Wed ### ### ### ### 45,686 0 ### ### 0.0
2000-Sep-19 Tue 5.8 5.8 5.5 5.8 ### ### 0.4
2000-Sep-18 Mon 5.81 5.84 5.8 5.84 35,246 ### ### ### 0.4
2000-Sep-15 Fri ### ### ### ### 15.1 15.1 0.0
2000-Sep-14 Thu ### ### ### ### ### ### 0.0
2000-Sep-13 Wed 6.25 6.25 ### 6.2 35.5 35.5 0.4
2000-Sep-12 Tue ### 6.45 ### ### 35.1 35.1 0.0
2000-Sep-11 Mon ### ### 6.26 6.28 33.7 33.7 0.4
2000-Sep-08 Fri 6.247 ### ### ### 81.1 81.1 0.0
2000-Sep-07 Thu ### 6.25 ### 6.25 89,881 280,878 81.8 81.8 ###
2000-Sep-06 Wed 6.25 6.25 ### 6.2 ### ### 0.4
2000-Sep-05 Tue ### ### 6.25 6.25 301,949 ### 32.1 32.1 ###
2000-Sep-04 Mon ### ### ### ### 52,147 0 91.7 91.7 0.0
2000-Sep-01 Fri 6.2 6.25 ### 6.2 29,624 92,575 72.6 72.6 0.4
2000-Aug-31 Thu ### ### ### 6.2 90,328 0 ### ### 0.4
2000-Aug-30 Wed ### 6.29 ### 6.25 ### ### ###
2000-Aug-29 Tue 6 6.2 ### 6.2 91.2 91.2 0.4
2000-Aug-28 Mon ### ### ### ### 131,021 0 31.2 31.2 0.0
2000-Aug-25 Fri ### 6.2 ### ### 85.5 85.5 0.0
2000-Aug-24 Thu ### ### ### ### 322,550 0 ### ### 0.0
2000-Aug-23 Wed ### ### ### ### 79.6 79.6 0.0
2000-Aug-22 Tue ### ### ### ### ### ### 0.0
2000-Aug-21 Mon ### ### 6 ### ### ### 0.0
2000-Aug-18 Fri 6 ### 6 ### 48,645 ### ### ### 0.0
2000-Aug-17 Thu ### ### 6 ### 69,456 ### ### ### 0.0
2000-Aug-16 Wed ### ### 6 ### 58,782 176,346 ### ### 0.0
2000-Aug-15 Tue 5.871 ### 5.871 ### ### ### 0.0
2000-Aug-14 Mon 6.24 6.24 ### ### 48,084 150,022 ### ### 0.0
2000-Aug-11 Fri 6.25 ### 6.2 6.24 250,083 775,257 ### ### 0.4
2000-Aug-10 Thu ### 6.2 ### ### 218,221 676,485 92.5 92.5 0.0
2000-Aug-09 Wed 5.51 ### 5.51 ### 97.7 97.7 0.0
2000-Aug-08 Tue ### ### 5.46 5.5 ### ### 0.4
2000-Aug-07 Mon ### ### 5.55 5.58 35.2 35.2 0.4
2000-Aug-04 Fri 5.55 5.72 5.5 5.55 89,527 502,246 72.0 72.0 ###
2000-Aug-03 Thu ### 5.5 ### 5.5 ### ### 0.4
2000-Aug-02 Wed ### 5.45 ### ### 17,052 ### 84.4 84.4 0.0
2000-Aug-01 Tue ### 5.22 ### ### 30.6 30.6 0.0
2000-Jul-31 Mon ### 5.2 ### 5.2 ### ### ###
2000-Jul-28 Fri ### 5.2 ### 5.2 14,855 38,623 89.2 89.2 ###
2000-Jul-27 Thu 5.2 5.2 ### ### ### ### 0.0
2000-Jul-26 Wed 5.43 5.43 5.2 5.27 ### ### ###
2000-Jul-25 Tue 5.5 5.5 5.42 5.43 27.1 27.1 0.4
2000-Jul-24 Mon 5.5 5.5 5.5 5.5 71.0 71.0 0.4
2000-Jul-21 Fri 5.5 ### 5.5 5.5 ### ### 0.4
2000-Jul-20 Thu 5.45 5.5 5.45 5.5 ### ### 0.4
2000-Jul-19 Wed 5.424 5.44 ### 5.44 ### ### 0.4
2000-Jul-18 Tue ### ### 5.4 5.45 70,272 ### 20.0 20.0 ###
2000-Jul-17 Mon 5.79 5.79 5.59 ### 23.9 23.9 0.0
2000-Jul-14 Fri 5.79 5.8 5.75 5.79 ### ### ###
2000-Jul-13 Thu 5.747 5.8 ### ### 52,085 151,046 ### ### 0.0
2000-Jul-12 Wed 5.8 5.85 5.55 ### 174,884 ### 14.0 14.0 0.0
2000-Jul-11 Tue 5.8 5.85 5.76 5.8 269,480 ### ### ### 0.4
2000-Jul-10 Mon 5.85 6 5.8 5.8 23,089 136,225 32.9 32.9 0.4
2000-Jul-07 Fri ### 6 ### 5.75 77.7 77.7 ###
2000-Jul-06 Thu ### 5.73 ### 5.71 76,545 ### 74.1 74.1 0.4
2000-Jul-05 Wed 5.4 ### ### 5.55 73.5 73.5 ###
2000-Jul-04 Tue ### ### ### ### 234,052 0 11.1 11.1 0.0
2000-Jul-03 Mon ### ### ### ### 87,050 0 26.5 26.5 0.0
2000-Jun-30 Fri ### ### ### ### 55.5 55.5 0.0
2000-Jun-29 Thu 5.4 5.56 5.2 5.5 538,329 ### 66.1 66.1 0.4
2000-Jun-28 Wed ### 5.52 ### 5.25 460,849 1,271,943 ### ### 0.4
2000-Jun-27 Tue 4.748 ### 4.7 4.89 ### ### ###
2000-Jun-26 Mon ### 4.75 ### 4.7 1,548,451 3,677,571 69.6 69.6 0.3
2000-Jun-23 Fri 4.55 4.78 4.55 4.7 ### ### 0.3
2000-Jun-22 Thu 4.378 ### 4.378 4.55 ### ### 0.3
2000-Jun-21 Wed ### 4.41 ### 4.4 97,987 ### 78.1 78.1 0.3
2000-Jun-20 Tue 4.4 4.45 ### ### 82,327 183,177 ### ### 0.0
2000-Jun-19 Mon 4.45 4.45 ### ### 1,905,843 ### 28.7 28.7 0.0
2000-Jun-16 Fri ### ### 4.4 4.5 ### ### ###
2000-Jun-15 Thu ### ### ### ### 234,486 0 ### ### 0.0
2000-Jun-14 Wed ### 4.7 4.58 ### 379,078 1,758,921 69.9 69.9 0.0
2000-Jun-13 Tue 4.56 4.74 4.56 4.58 257,647 1,198,058 ### ### 0.3
2000-Jun-12 Mon 4.5 4.5 4.5 4.5 0 ###
2000-Jun-08 Thu ### ### 4.2 ### ### ### 0.0
2000-Jun-07 Wed 6.72 6.72 ### ### 289,271 971,950 0.2 0.2 0.0
2000-Jun-06 Tue ### 7 6.8 ### 78.1 78.1 0.0
2000-Jun-05 Mon ### ### ### 7 31,876 0 74.6 74.6 0.5
2000-Jun-02 Fri ### 7 6.85 7 ### ### 0.5
2000-Jun-01 Thu ### ### 7 7 10,145 ### 34.3 34.3 0.5
2000-May-31 Wed ### 7 6.55 7 93.4 93.4 0.5
2000-May-30 Tue ### ### 6.49 ### 104,149 ### ### ### 0.0
2000-May-29 Mon 6.5 ### 6.5 ### 19,680 ### ### ### 0.0
2000-May-26 Fri 6.5 ### 6.5 6.5 68.9 68.9 0.5
2000-May-25 Thu 6.8 6.8 ### ### 84,750 288,150 ### ### 0.0
2000-May-24 Wed 6.85 6.85 6.55 6.8 ### ### 0.5
2000-May-23 Tue 7 ### 7 7 24,951 87,328 68.7 68.7 0.5
2000-May-22 Mon 7.043 7.043 6.7 7 ### ### 0.5
2000-May-19 Fri ### ### 7 ### ### ### 0.0
2000-May-18 Thu ### 7.25 ### ### 36.4 36.4 0.0
2000-May-17 Wed ### 7.4 ### ### 111,142 411,225 19.0 19.0 0.0
2000-May-16 Tue 7.4 7.4 ### ### ### ### 0.0
2000-May-15 Mon ### ### ### ### ### ### 0.0
2000-May-12 Fri ### ### ### ### 26,228 0 92.3 92.3 0.0
2000-May-11 Thu 6.85 ### 6.79 6.8 19,687 ### 36.9 36.9 0.5
2000-May-10 Wed ### ### 6.8 ### 28,077 ### ### ### 0.0
2000-May-09 Tue ### 7 6.85 ### 53,989 373,873 77.6 77.6 0.0
2000-May-08 Mon 6.7 ### 6.7 ### 87.7 87.7 0.0
2000-May-05 Fri 6.554 ### 6.5 ### ### ### 0.0
2000-May-04 Thu 6.7 6.7 6.5 6.55 22,257 ### 24.2 24.2 0.5
2000-May-03 Wed ### 6.75 ### 6.7 ### ### 0.5
2000-May-02 Tue 6.51 6.7 6.51 6.7 98,788 ### 87.8 87.8 0.5
2000-May-01 Mon 6.8 6.8 ### ### 40,374 137,271 ### ### 0.0
2000-Apr-28 Fri 6.89 6.89 6.51 ### 23.9 23.9 0.0
2000-Apr-27 Thu 6.982 6.982 ### 6.89 34.4 34.4 0.5
2000-Apr-26 Wed ### ### ### ### 12.6 12.6 0.0
2000-Apr-25 Tue ### ### ### ### 0 0.0
2000-Apr-24 Mon ### ### ### ### 0 0.0
2000-Apr-21 Fri ### ### ### ### 0 0.0
2000-Apr-20 Thu ### ### 7.5 ### ### ### 0.0
2000-Apr-19 Wed ### 7.7 7.5 ### 105,185 ### ### ### 0.0
2000-Apr-18 Tue ### ### 7.2 7.5 ### ### 0.5
2000-Apr-17 Mon 7.25 7.25 ### ### 95,478 ### 42.3 42.3 0.0
2000-Apr-14 Fri 7.87 7.87 7.55 7.7 ### ### 0.6
2000-Apr-13 Thu 8 ### ### ### ### ### 0.0
2000-Apr-12 Wed 8.23 8.25 ### ### ### ### 0.0
2000-Apr-11 Tue ### 8.2 8 8.2 78.9 78.9 0.6
2000-Apr-07 Fri ### ### ### ### 641,750 0 69.3 69.3 0.0
2000-Apr-06 Thu 8 ### 8 8 169,480 677,920 58.3 58.3 ###
2000-Apr-05 Wed 8 ### ### ### 78.1 78.1 0.0
2000-Apr-04 Tue 7.959 ### 7.959 ### 82,384 327,847 ### ### 0.0
2000-Apr-03 Mon ### 8.2 ### ### ### ### 0.0
2000-Mar-31 Fri ### ### 8 ### 72.1 72.1 0.0
2000-Mar-30 Thu 8 ### 8 ### 38,087 152,348 ### ### 0.0
2000-Mar-29 Wed ### ### ### ### 40,626 0 66.7 66.7 0.0
2000-Mar-28 Tue ### ### 8 8 140,328 ### 28.8 28.8 ###
2000-Mar-24 Fri 8.058 ### ### ### ### ### 0.0
2000-Mar-23 Thu 8 ### 8 ### 71.3 71.3 0.0
2000-Mar-22 Wed ### ### 8 ### 187,685 750,740 38.7 38.7 0.0
2000-Mar-21 Tue 8.224 8.224 ### ### 166,372 684,121 ### ### 0.0
2000-Mar-20 Mon ### ### ### 8.2 59,975 0 ### ### 0.6
2000-Mar-17 Fri ### 8.29 ### ### ### ### 0.0
2000-Mar-16 Thu ### 8.48 ### ### 21,328 ### 34.9 34.9 0.0
2000-Mar-15 Wed ### ### 7.5 ### 190,781 715,428 44.2 44.2 0.0
2000-Mar-14 Tue 8.5 8.5 8.21 8.21 39,570 ### ### ### ###
2000-Mar-13 Mon 8.687 8.687 8.5 8.5 108,742 934,474 22.8 22.8 0.6
2000-Mar-10 Fri 8.86 8.86 8.55 8.55 34,254 298,181 ### ### ###
2000-Mar-09 Thu 8.7 8.8 ### 8.7 42,686 ### ### ### ###
2000-Mar-08 Wed 8.749 8.75 8.51 8.7 35.9 35.9 ###
2000-Mar-07 Tue 8.8 8.83 8.78 8.8 ### ### 0.6
2000-Mar-06 Mon 8.75 8.83 8.75 8.83 ### ### ###
2000-Mar-03 Fri 8.8 8.8 8.7 8.79 ### ### 0.6
2000-Mar-02 Thu 8.75 8.88 8.75 8.8 52,456 ### 73.9 73.9 0.6
2000-Mar-01 Wed 8.75 8.75 8.74 8.74 25,829 225,874 35.6 35.6 0.6
2000-Feb-29 Tue ### 8.78 8.55 8.75 42.0 42.0 0.6
2000-Feb-28 Mon ### 8.7 ### 8.7 80,244 ### 82.3 82.3 ###
2000-Feb-25 Fri 8.672 8.72 8.44 8.7 ### ### ###
2000-Feb-24 Thu 8.72 8.73 8.7 8.72 7,579 66,050 ### ### 0.6
2000-Feb-23 Wed ### ### ### 8.72 ### ### 0.6
2000-Feb-22 Tue ### ### ### 9 19,747 0 42.3 42.3 0.6
2000-Feb-21 Mon ### ### ### ### 75.9 75.9 0.0
2000-Feb-18 Fri 9.026 9.25 9.026 ### ### ### 0.0
2000-Feb-17 Thu 8.73 ### 8.73 9 40,483 ### ### ### 0.6
2000-Feb-16 Wed ### 8.8 ### 8.8 ### ### 0.6
2000-Feb-15 Tue ### 8.55 ### 8.55 233,989 ### ### ### ###
2000-Feb-14 Mon 8.27 ### 8.2 ### 73.7 73.7 0.0
2000-Feb-11 Fri ### 8.27 ### 8.27 79.3 79.3 ###
2000-Feb-10 Thu ### ### ### ### 65,275 0 ### ### 0.0
2000-Feb-09 Wed 7.85 ### 7.72 7.79 40,127 ### ### ### ###
2000-Feb-08 Tue 7.55 7.85 7.55 7.75 ### ### ###
2000-Feb-07 Mon 7.55 ### 7.55 ### 115,650 436,578 ### ### 0.0
2000-Feb-04 Fri ### 7.5 ### 7.5 ### ### 0.5
2000-Feb-03 Thu ### ### 7.26 ### 71.3 71.3 0.0
2000-Feb-02 Wed ### ### 7.25 ### 71.8 71.8 0.0
2000-Feb-01 Tue 7.25 7.26 7.25 7.25 70.5 70.5 0.5
2000-Jan-31 Mon 7.244 7.25 ### 7.25 84,423 ### ### ### 0.5
2000-Jan-28 Fri ### ### ### 7.25 144,480 0 31.3 31.3 0.5
2000-Jan-27 Thu 7.55 7.55 ### ### 61,553 ### 18.8 18.8 0.0
2000-Jan-25 Tue ### ### 7.5 ### 19,756 74,085 ### ### 0.0
2000-Jan-24 Mon 7.8 7.8 ### 7.7 7,140 27,846 28.9 28.9 0.6
2000-Jan-21 Fri 7.8 ### 7.8 7.8 58,528 228,259 63.2 63.2 0.6
2000-Jan-20 Thu ### 7.8 ### 7.8 92.5 92.5 0.6
2000-Jan-19 Wed ### ### 7.25 7.29 39.8 39.8 ###
2000-Jan-18 Tue ### ### ### ### 216,375 0 82.3 82.3 0.0
2000-Jan-17 Mon 7.373 7.373 7 ### 90,056 647,187 ### ### 0.0
2000-Jan-14 Fri ### ### ### ### 113,982 0 ### ### 0.0
2000-Jan-13 Thu 7.728 7.75 7.5 ### 62,171 474,053 ### ### 0.0
2000-Jan-12 Wed 7.7 7.8 ### 7.8 75.9 75.9 0.6
2000-Jan-11 Tue ### ### 7.89 ### 39,623 ### ### ### 0.0
2000-Jan-10 Mon ### 8.25 ### ### 32,180 132,742 89.8 89.8 0.0
2000-Jan-07 Fri 8.245 8.245 ### 7.7 7.7 7.7 0.6
2000-Jan-06 Thu ### ### ### 8.25 116,487 0 ### ### ###
2000-Jan-05 Wed 8.287 ### ### 8.079 ### ### 0.6
2000-Jan-04 Tue 8.48 8.5 ### 8.43 37.5 37.5 0.6
1999-Dec-31 Fri 8.5 8.5 8.49 8.5 63.7 63.7 0.6
1999-Dec-30 Thu 8.5 8.5 8.49 8.5 63.7 63.7 0.6
1999-Dec-29 Wed 8.5 8.5 ### 8.5 ### ### 0.6
1999-Dec-28 Tue 8.43 8.5 8.43 8.5 75.7 75.7 0.6
1999-Dec-27 Mon 8.43 8.5 8.43 8.5 75.7 75.7 0.6
1999-Dec-24 Fri 8.43 8.5 8.43 8.5 75.7 75.7 0.6
1999-Dec-23 Thu 8.45 8.5 8.43 8.43 37,888 320,721 ### ### 0.6
1999-Dec-22 Wed ### 8.54 ### 8.5 ### ### 0.6
1999-Dec-21 Tue ### ### 8.5 8.5 24.6 24.6 0.6
1999-Dec-20 Mon 8.44 ### ### ### 91,878 0 ### ### 0.0
1999-Dec-17 Fri 8.41 8.45 8.29 8.45 70.5 70.5 ###
1999-Dec-16 Thu 8.44 8.44 8.4 8.4 ### ### ###
1999-Dec-15 Wed 8.21 8.46 8.21 8.4 ### ### ###
1999-Dec-14 Tue 8.4 8.4 ### 8.4 74.2 74.2 ###
1999-Dec-13 Mon ### 8.5 ### 8.5 55,575 ### 86.5 86.5 0.6
1999-Dec-10 Fri ### 8.25 ### 8.25 ### ### ###
1999-Dec-09 Thu 8.25 8.28 ### 8.25 ### ### ###
1999-Dec-08 Wed ### ### ### ### 99,147 0 ### ### 0.0
1999-Dec-07 Tue 8.7 8.8 8.4 8.5 ### ### 0.6
1999-Dec-06 Mon ### 9 8.7 8.773 243,055 ### 46.4 46.4 ###
1999-Dec-03 Fri 8 8.48 8 ### 120,251 ### ### ### 0.0
1999-Dec-02 Thu ### ### ### ### 68.2 68.2 0.0
1999-Dec-01 Wed 7.924 ### ### ### 65.1 65.1 0.0
1999-Nov-30 Tue ### ### ### ### ### ### 0.0
1999-Nov-29 Mon ### ### 7.75 ### 79,127 ### ### ### 0.0
1999-Nov-26 Fri ### ### ### ### 67.0 67.0 0.0
1999-Nov-25 Thu ### ### ### ### 60,946 0 ### ### 0.0
1999-Nov-24 Wed 7.85 ### 7.81 7.81 55,575 217,020 ### ### 0.6
1999-Nov-23 Tue ### ### 7.8 ### ### ### 0.0
1999-Nov-22 Mon ### ### 7.85 ### ### ### 0.0
1999-Nov-19 Fri ### ### 7.75 7.75 280,047 1,085,182 ### ### ###
1999-Nov-18 Thu ### ### 7.8 ### 22.7 22.7 0.0
1999-Nov-17 Wed ### 8 ### ### 36,740 ### 29.1 29.1 0.0
1999-Nov-16 Tue 8 ### 7.75 ### 25.6 25.6 0.0
1999-Nov-15 Mon 8 ### ### 8 ### ### ###
1999-Nov-12 Fri ### 8.2 ### 8 132,640 543,824 ### ### ###
1999-Nov-11 Thu ### 7.45 ### 7.43 ### ### ###
1999-Nov-10 Wed ### 7.2 ### ### ### ### 0.0
1999-Nov-09 Tue 6.953 6.953 6.84 ### ### ### 0.0
1999-Nov-08 Mon ### ### ### ### 29.2 29.2 0.0
1999-Nov-05 Fri ### ### 7 ### 31.0 31.0 0.0
1999-Nov-04 Thu ### ### ### ### 32,050 0 ### ### 0.0
1999-Nov-03 Wed 7 ### 7 ### 54,171 ### 80.1 80.1 0.0
1999-Nov-02 Tue ### ### 7 7 ### ### 0.5
1999-Nov-01 Mon ### 7.25 ### 7 ### ### 0.5
1999-Oct-29 Fri 6.85 ### 6.75 6.8 34.6 34.6 0.5
1999-Oct-28 Thu 6.552 ### 6.55 6.7 ### ### 0.5
1999-Oct-27 Wed 6.5 6.5 6.42 6.5 109,179 ### 71.7 71.7 0.5
1999-Oct-26 Tue ### 6.5 ### 6.5 106,359 ### ### ### 0.5
1999-Oct-25 Mon 6.4 6.5 ### 6.5 41,852 ### 83.0 83.0 0.5
1999-Oct-22 Fri ### 6.4 ### ### 51,245 163,984 ### ### 0.0
1999-Oct-21 Thu 6.41 6.45 ### ### 26,452 ### ### ### 0.0
1999-Oct-20 Wed ### ### ### ### 64.0 64.0 0.0
1999-Oct-19 Tue ### ### ### ### 46,523 0 ### ### 0.0
1999-Oct-18 Mon 6.46 6.46 ### ### 98,570 318,381 ### ### 0.0
1999-Oct-15 Fri 6.49 6.5 6.45 6.5 32,480 ### ### ### 0.5
1999-Oct-14 Thu 6.43 6.5 6.43 6.44 84,140 ### ### ### 0.5
1999-Oct-13 Wed ### ### 6.45 6.55 33,679 ### ### ### 0.5
1999-Oct-12 Tue 6.5 ### 6.5 ### 112,844 366,743 ### ### 0.0
1999-Oct-11 Mon 6.23 6.55 6.23 6.52 93.4 93.4 0.5
1999-Oct-08 Fri 6 6.2 6 6.2 211,085 ### ### ### 0.4
1999-Oct-07 Thu 6 6 ### ### 70,320 ### 27.1 27.1 0.0
1999-Oct-06 Wed ### 6 ### 6 ### ### 0.4
1999-Oct-05 Tue 6 6 ### ### ### ### 0.0
1999-Oct-04 Mon 6 6 6 6 73.0 73.0 0.4
1999-Oct-01 Fri ### ### ### 6 ### ### 0.4
1999-Sep-30 Thu ### ### 5.86 6 39,325 115,222 ### ### 0.4
1999-Sep-29 Wed 6 6 5.85 6 ### ### 0.4
1999-Sep-27 Mon ### 6 ### 6 ### ### 0.4
1999-Sep-24 Fri ### 6 ### ### 32.5 32.5 0.0
1999-Sep-23 Thu ### 6 ### ### ### ### 0.0
1999-Sep-22 Wed ### 6 5.85 6 ### ### 0.4
1999-Sep-21 Tue 6 6 6 6 ### ### 0.4
1999-Sep-20 Mon 6.2 6.2 ### 6 13.5 13.5 0.4
1999-Sep-17 Fri 6.4 6.4 6.25 6.25 60,822 ### ### ### ###
1999-Sep-16 Thu ### 6.5 ### 6.47 90.7 90.7 0.5
1999-Sep-15 Wed 6.51 6.75 ### ### 49,073 165,621 ### ### 0.0
1999-Sep-14 Tue ### ### ### ### 97.4 97.4 0.0
1999-Sep-13 Mon ### ### ### ### ### ### 0.0
1999-Sep-10 Fri 5.89 ### 5.89 ### ### ### 0.0
1999-Sep-09 Thu ### ### 5.89 5.89 15,384 ### ### ### ###
1999-Sep-08 Wed ### ### ### ### 20,650 0 23.7 23.7 0.0
1999-Sep-07 Tue 5.85 ### 5.82 5.85 41,977 122,153 ### ### 0.4
1999-Sep-06 Mon 5.8 ### 5.8 5.85 ### ### 0.4
1999-Sep-03 Fri ### ### 5.7 5.8 15,247 43,453 ### ### 0.4
1999-Sep-02 Thu ### 6 5.87 5.87 ### ### ###
1999-Sep-01 Wed ### 6 ### ### ### ### 0.0
1999-Aug-31 Tue ### 6 ### 6 ### ### 0.4
1999-Aug-30 Mon 5.78 5.85 5.77 5.81 ### ### ###
1999-Aug-27 Fri 5.73 5.73 ### 5.7 ### ### 0.4
1999-Aug-26 Thu 5.8 5.8 5.7 5.75 ### ### ###
1999-Aug-25 Wed 5.75 5.8 5.75 5.8 79.3 79.3 0.4
1999-Aug-24 Tue 5.8 5.81 ### 5.75 ### ### ###
1999-Aug-23 Mon 5.7 5.8 5.7 5.8 18,674 107,375 ### ### 0.4
1999-Aug-20 Fri 5.71 5.71 5.57 ### 269,927 1,522,388 18.7 18.7 0.0
1999-Aug-19 Thu 5.85 5.85 ### 5.75 17.2 17.2 ###
1999-Aug-18 Wed 5.85 ### 5.85 5.85 52,070 ### 67.2 67.2 0.4
1999-Aug-17 Tue 5.8 5.81 5.8 5.8 29,854 ### ### ### 0.4
1999-Aug-16 Mon ### 5.81 ### 5.81 41,271 ### ### ### ###
1999-Aug-13 Fri 5.7 5.8 ### ### 31.2 31.2 0.0
1999-Aug-12 Thu ### 5.7 ### 5.7 72.6 72.6 0.4
1999-Aug-11 Wed ### ### ### ### ### ### 0.0
1999-Aug-10 Tue ### 5.7 ### ### 84.5 84.5 0.0
1999-Aug-09 Mon ### ### 5.5 5.55 20.5 20.5 ###
1999-Aug-06 Fri 5.8 5.8 ### ### 16.5 16.5 0.0
1999-Aug-05 Thu 5.8 ### 5.8 5.85 ### ### 0.4
1999-Aug-04 Wed 5.7 5.8 5.7 5.8 85.3 85.3 0.4
1999-Aug-03 Tue 5.8 5.8 ### 5.8 67.7 67.7 0.4
1999-Aug-02 Mon 5.858 5.858 5.7 5.77 10,787 ### ### ### 0.4
1999-Jul-30 Fri ### ### ### ### 33,785 0 69.5 69.5 0.0
1999-Jul-29 Thu ### ### ### ### 15,281 0 80.7 80.7 0.0
1999-Jul-28 Wed ### ### 5.75 ### 32,920 94,645 77.5 77.5 0.0
1999-Jul-27 Tue ### ### ### ### ### ### 0.0
1999-Jul-26 Mon 5.85 6 5.84 6 ### ### 0.4
1999-Jul-23 Fri 6 6 ### ### 17.2 17.2 0.0
1999-Jul-22 Thu ### 6 ### 6 92,382 277,146 81.8 81.8 0.4
1999-Jul-21 Wed 5.858 ### 5.78 ### 60,221 ### 76.7 76.7 0.0
1999-Jul-20 Tue 5.85 ### 5.85 5.85 16,545 ### ### ### 0.4
1999-Jul-19 Mon 5.75 5.79 5.7 5.79 71.8 71.8 ###
1999-Jul-16 Fri 5.75 5.75 ### 5.75 76.4 76.4 ###
1999-Jul-15 Thu 5.75 5.75 5.7 5.75 68.8 68.8 ###
1999-Jul-14 Wed 5.79 5.85 ### 5.79 95,972 ### ### ### ###
1999-Jul-13 Tue ### ### 5.8 5.8 7,789 22,588 15.0 15.0 0.4
1999-Jul-12 Mon 6 6 ### ### 9,224 27,672 25.2 25.2 0.0
1999-Jul-09 Fri ### 6 ### ### 53,575 160,725 77.8 77.8 0.0
1999-Jul-08 Thu ### 6 ### 6 37,682 113,046 81.1 81.1 0.4
1999-Jul-07 Wed 5.7 ### ### ### ### ### 0.0
1999-Jul-06 Tue ### 5.74 ### 5.74 30,877 ### ### ### 0.4
1999-Jul-05 Mon 5.75 5.75 ### ### 14.9 14.9 0.0
1999-Jul-02 Fri 5.7 5.7 ### 5.7 73,987 ### ### ### 0.4
1999-Jul-01 Thu 5.7 5.7 5.7 5.7 60,386 ### 67.4 67.4 0.4
1999-Jun-30 Wed 5.56 ### 5.55 ### 77.6 77.6 0.0
1999-Jun-29 Tue 5.55 ### 5.55 ### 194,988 ### ### ### 0.0
1999-Jun-28 Mon 5.51 5.55 5.5 5.55 ### ### ###
1999-Jun-25 Fri 5.5 5.58 5.5 5.55 66,674 369,373 ### ### ###
1999-Jun-24 Thu ### 5.5 ### 5.5 166,044 456,621 87.4 87.4 0.4
1999-Jun-23 Wed 5.45 5.45 ### 5.45 72.5 72.5 ###
1999-Jun-22 Tue ### 5.5 ### 5.47 85.4 85.4 ###
1999-Jun-21 Mon 5.345 ### ### ### ### ### 0.0
1999-Jun-18 Fri ### ### ### ### ### ### 0.0
1999-Jun-17 Thu 5.25 ### 5.25 ### 48,748 ### ### ### 0.0
1999-Jun-16 Wed 5.25 ### 5.2 ### 31,644 82,274 ### ### 0.0
1999-Jun-15 Tue ### 5.25 ### 5.25 4,488 11,781 ### ### 0.4
1999-Jun-11 Fri 5.21 5.21 ### ### ### ### 0.0
1999-Jun-10 Thu ### 5.2 ### 5.2 ### ### ###
1999-Jun-09 Wed ### ### ### ### 77.9 77.9 0.0
1999-Jun-08 Tue ### 5.157 ### 5.157 ### ### 0.4
1999-Jun-07 Mon ### ### ### ### 74.8 74.8 0.0
1999-Jun-04 Fri ### ### ### ### 30,551 0 ### ### 0.0
1999-Jun-03 Thu ### ### ### ### 26,244 0 ### ### 0.0
1999-Jun-02 Wed ### ### ### ### 32,025 0 ### ### 0.0
1999-Jun-01 Tue ### ### 5 ### 10,842 ### ### ### 0.0
1999-May-31 Mon 5.141 5.141 ### ### ### ### 0.0
1999-May-28 Fri ### ### ### ### 81.7 81.7 0.0
1999-May-27 Thu ### ### ### ### 131,322 0 39.3 39.3 0.0
1999-May-26 Wed ### ### ### ### ### ### 0.0
1999-May-25 Tue ### ### ### ### 79.5 79.5 0.0
1999-May-24 Mon ### ### ### ### ### ### 0.0
1999-May-21 Fri ### ### ### ### 57,358 0 74.0 74.0 0.0
1999-May-20 Thu ### ### ### ### ### ### 0.0
1999-May-19 Wed ### ### ### ### 20,274 0 78.5 78.5 0.0
1999-May-18 Tue ### ### 5 ### ### ### 0.0
1999-May-17 Mon ### ### ### 5 28.8 28.8 0.4
1999-May-14 Fri 5.055 ### 5.055 ### 16,975 ### ### ### 0.0
1999-May-13 Thu ### ### ### ### ### ### 0.0
1999-May-12 Wed ### ### ### ### ### ### 0.0
1999-May-11 Tue ### ### ### ### 168,177 0 86.1 86.1 0.0
1999-May-10 Mon 5 ### ### ### 65,079 0 78.8 78.8 0.0
1999-May-07 Fri ### ### 5 5 ### ### 0.4
1999-May-06 Thu ### ### ### ### 32.9 32.9 0.0
1999-May-05 Wed ### ### ### ### 33.1 33.1 0.0
1999-May-04 Tue ### ### ### ### ### ### 0.0
1999-May-03 Mon ### 5.2 ### ### 30,978 80,542 ### ### 0.0
1999-Apr-30 Fri 5.25 5.25 ### 5.25 ### ### 0.4
1999-Apr-29 Thu ### 5.25 ### 5.25 194,122 509,570 ### ### 0.4
1999-Apr-28 Wed ### ### ### ### 81.3 81.3 0.0
1999-Apr-27 Tue ### ### ### ### 59,488 0 ### ### 0.0
1999-Apr-26 Mon ### ### ### ### ### ### 0.0
1999-Apr-23 Fri 5.2 5.2 ### ### 37,550 ### ### ### 0.0
1999-Apr-22 Thu ### 5.25 ### ### 148,884 390,820 ### ### 0.0
1999-Apr-21 Wed ### ### ### ### 76.9 76.9 0.0
1999-Apr-20 Tue ### ### ### ### 186,548 0 ### ### 0.0
1999-Apr-19 Mon 5 ### ### ### 72.5 72.5 0.0
1999-Apr-16 Fri ### 5 ### 5 21,750 54,375 69.8 69.8 0.4
1999-Apr-15 Thu ### 5 ### 5 44,258 110,645 ### ### 0.4
1999-Apr-14 Wed 5 5 ### ### 102,253 ### 23.7 23.7 0.0
1999-Apr-13 Tue ### 5 ### 5 77.0 77.0 0.4
1999-Apr-12 Mon ### 5 4.88 ### 260,548 ### 76.5 76.5 0.0
1999-Apr-09 Fri ### ### ### ### 87,129 0 ### ### 0.0
1999-Apr-08 Thu 5.25 5.25 ### ### 54,751 143,721 ### ### 0.0
1999-Apr-07 Wed 5.2 5.23 ### 5.23 ### ### ###
1999-Apr-06 Tue 5.2 5.2 ### 5.2 54,785 142,441 71.6 71.6 ###
1999-Apr-01 Thu ### 5.25 ### ### 71.9 71.9 0.0
1999-Mar-31 Wed ### ### 5.2 ### 431,684 1,122,378 ### ### 0.0
1999-Mar-30 Tue ### 5.4 ### 5.4 ### ### 0.4
1999-Mar-29 Mon 5.2 ### ### ### 88.2 88.2 0.0
1999-Mar-26 Fri 5.25 5.25 5.2 5.25 69.6 69.6 0.4
1999-Mar-25 Thu 5.2 ### ### ### 71.0 71.0 0.0
1999-Mar-24 Wed 5.2 ### ### ### 492,874 0 90.3 90.3 0.0
1999-Mar-23 Tue ### ### 5.25 5.25 78,070 ### 18.3 18.3 0.4
1999-Mar-22 Mon 5.2 ### 5.2 ### 404,025 ### ### ### 0.0
1999-Mar-19 Fri ### 5.25 ### 5.25 5,530,259 14,516,929 76.4 76.4 0.4
1999-Mar-18 Thu 5.28 ### 5.2 ### 90,772 ### ### ### 0.0
1999-Mar-17 Wed 5.2 ### ### ### 193,027 0 87.1 87.1 0.0
1999-Mar-16 Tue ### ### 5.2 ### 74.0 74.0 0.0
1999-Mar-15 Mon ### ### ### ### ### ### 0.0
1999-Mar-12 Fri ### ### ### ### 90.0 90.0 0.0
1999-Mar-11 Thu 5 ### ### ### 100,389 0 81.8 81.8 0.0
1999-Mar-10 Wed ### ### ### 5 148,450 0 15.4 15.4 0.4
1999-Mar-09 Tue ### ### ### ### ### ### 0.0
1999-Mar-08 Mon 4.979 ### 4.979 ### 18,350 45,682 89.1 89.1 0.0
1999-Mar-05 Fri ### 5 ### 5 ### ### 0.4
1999-Mar-04 Thu ### ### ### 5 ### ### 0.4
1999-Mar-03 Wed 5.2 5.2 ### ### 36,640 ### 20.4 20.4 0.0
1999-Mar-02 Tue ### ### ### ### 19.2 19.2 0.0
1999-Mar-01 Mon 5.45 5.45 5.4 5.4 24.0 24.0 0.4
1999-Feb-26 Fri 5.47 5.5 5.4 5.49 74.7 74.7 0.4
1999-Feb-25 Thu 5.5 ### 5.4 5.48 48,583 131,174 35.8 35.8 ###
1999-Feb-24 Wed 5.2 ### 5.2 5.45 93.4 93.4 ###
1999-Feb-23 Tue 4.8 5.28 4.8 ### 215,923 1,088,251 98.4 98.4 0.0
1999-Feb-22 Mon ### 4.7 4.58 4.7 174,679 ### ### ### 0.3
1999-Feb-19 Fri 4.5 ### 4.45 ### 107,975 240,244 ### ### 0.0
1999-Feb-18 Thu 4.55 4.55 4.52 4.55 6,854 31,082 ### ### 0.3
1999-Feb-17 Wed 4.55 4.55 4.4 4.55 24,455 ### ### ### 0.3
1999-Feb-16 Tue 4.49 ### 4.49 4.55 82.6 82.6 0.3
1999-Feb-15 Mon 4.45 4.55 4.45 4.55 6,152 27,684 87.6 87.6 0.3
1999-Feb-12 Fri 4.5 4.52 4.5 4.5 70.6 70.6 ###
1999-Feb-11 Thu 4.5 4.55 4.5 4.5 70.5 70.5 ###
1999-Feb-10 Wed 4.51 4.54 4.47 4.5 ### ### ###
1999-Feb-09 Tue 4.58 ### 4.58 ### ### ### 0.0
1999-Feb-08 Mon 4.58 4.58 4.54 4.56 31.3 31.3 0.3
1999-Feb-05 Fri ### ### 4.55 ### 26.5 26.5 0.0
1999-Feb-04 Thu 4.47 4.55 4.46 4.55 230,875 ### ### ### 0.3
1999-Feb-03 Wed 4.476 4.5 4.44 4.5 ### ### ###
1999-Feb-02 Tue 4.4 4.53 4.4 4.5 14,041 ### 88.4 88.4 ###
1999-Feb-01 Mon 4.7 4.7 ### ### ### ### 0.0
1999-Jan-29 Fri 4.53 ### 4.51 ### ### ### 0.0
1999-Jan-28 Thu 4.55 4.55 4.5 4.55 74,225 ### ### ### 0.3
1999-Jan-27 Wed 4.55 4.55 4.55 4.55 ### ### 0.3
1999-Jan-25 Mon ### ### 4.5 ### 77.5 77.5 0.0
1999-Jan-22 Fri 4.45 ### 4.45 ### 6,159 ### ### ### 0.0
1999-Jan-21 Thu ### 4.45 ### 4.45 83.9 83.9 0.3
1999-Jan-20 Wed ### 4.45 ### 4.4 73.2 73.2 0.3
1999-Jan-19 Tue ### 4.4 ### 4.4 ### ### 0.3
1999-Jan-18 Mon 4.23 4.25 4.23 4.25 8,145 ### 75.6 75.6 ###
1999-Jan-15 Fri 4.22 4.25 4.22 4.25 12,659 ### 68.8 68.8 ###
1999-Jan-14 Thu 4.21 4.22 4.21 4.22 32,888 138,622 ### ### ###
1999-Jan-13 Wed 4.26 4.26 4.2 4.22 30,827 ### ### ### ###
1999-Jan-12 Tue ### ### 4.27 ### ### ### 0.0
1999-Jan-11 Mon 4.4 4.4 ### ### 28,040 61,688 ### ### 0.0
1999-Jan-08 Fri ### 4.4 ### ### ### ### 0.0
1999-Jan-07 Thu 4.2 ### 4.2 ### 17,524 ### ### ### 0.0
1999-Jan-06 Wed ### 4.2 ### ### 95,886 ### 69.2 69.2 0.0
1999-Jan-05 Tue ### 4.2 ### ### 472,842 ### ### ### 0.0
1999-Jan-04 Mon ### ### 4 ### 67.9 67.9 0.0
1998-Dec-31 Thu ### ### ### ### 34,381 0 61.3 61.3 0.0
1998-Dec-30 Wed ### ### ### ### 69,343 0 ### ### 0.0
1998-Dec-29 Tue 3.8 ### 3.8 ### 11,650 ### ### ### 0.0
1998-Dec-24 Thu ### 3.8 ### 3.8 85.8 85.8 ###
1998-Dec-23 Wed ### 3.8 ### 3.8 93.1 93.1 ###
1998-Dec-22 Tue ### ### ### ### 88.2 88.2 0.0
1998-Dec-21 Mon 3.5 3.5 3.5 3.5 10,073 35,255 75.6 75.6 0.3
1998-Dec-18 Fri 3.5 3.5 3.5 3.5 ### ### 0.3
1998-Dec-17 Thu 3.4 3.5 3.4 3.5 ### ### 0.3
1998-Dec-16 Wed 3.4 3.42 ### 3.4 216,042 ### 73.4 73.4 0.2
1998-Dec-15 Tue 3.43 3.43 ### 3.4 ### ### 0.2
1998-Dec-14 Mon 3.43 3.43 ### 3.43 7,650 ### ### ### 0.2
1998-Dec-11 Fri 3.4 3.4 ### ### 42,659 72,520 ### ### 0.0
1998-Dec-10 Thu 3.4 3.4 ### ### 228,881 ### 20.8 20.8 0.0
1998-Dec-09 Wed ### ### ### ### 33.2 33.2 0.0
1998-Dec-07 Mon 3.2 3.24 3.2 3.24 ### ### ###
1998-Dec-04 Fri ### ### ### ### 45,555 0 91.4 91.4 0.0
1998-Dec-03 Thu ### 3.2 ### ### 392,474 627,958 ### ### 0.0
1998-Dec-02 Wed ### 3.22 ### ### ### ### 0.0
1998-Dec-01 Tue 3.24 3.24 ### ### ### ### 0.0
1998-Nov-30 Mon 3.21 3.25 3.2 3.24 78.6 78.6 ###
1998-Nov-27 Fri 3.2 3.24 ### ### ### ### 0.0
1998-Nov-26 Thu 3.2 3.22 3.2 3.2 ### ### 0.2
1998-Nov-25 Wed 3.2 3.2 ### 3.2 ### ### 0.2
1998-Nov-24 Tue 3.22 3.25 ### ### ### ### 0.0
1998-Nov-23 Mon 3.22 3.25 3.2 3.2 ### ### 0.2
1998-Nov-20 Fri 3.2 3.2 ### 3.2 70.7 70.7 0.2
1998-Nov-19 Thu ### 3.2 ### 3.2 71.5 71.5 0.2
1998-Nov-18 Wed ### 3.2 ### 3.2 73,089 116,942 78.6 78.6 0.2
1998-Nov-17 Tue 3.2 3.2 ### ### 27.2 27.2 0.0
1998-Nov-16 Mon 3.2 3.23 ### 3.2 ### ### 0.2
1998-Nov-13 Fri 3.26 3.26 ### ### 42,980 70,057 8.2 8.2 0.0
1998-Nov-12 Thu ### ### 3.24 3.25 ### ### 0.2
1998-Nov-11 Wed ### ### ### ### 33,324 0 ### ### 0.0
1998-Nov-10 Tue ### ### ### ### 20,085 0 ### ### 0.0
1998-Nov-09 Mon ### ### ### ### 31.3 31.3 0.0
1998-Nov-06 Fri ### ### ### ### 73,258 0 66.0 66.0 0.0
1998-Nov-05 Thu 3.4 3.4 ### ### 26,840 45,628 27.9 27.9 0.0
1998-Nov-04 Wed 3.4 3.4 3.4 3.4 10,450 ### 72.4 72.4 0.2
1998-Nov-03 Tue 3.48 3.48 3.4 3.4 ### ### 0.2
1998-Nov-02 Mon 3.5 3.5 3.47 3.47 66,550 231,926 ### ### 0.2
1998-Oct-30 Fri ### 3.5 ### 3.49 87.1 87.1 ###
1998-Oct-29 Thu ### ### ### ### 398,056 0 ### ### 0.0
1998-Oct-28 Wed 3.23 ### 3.23 ### ### ### 0.0
1998-Oct-27 Tue 3.23 3.25 ### 3.2 ### ### 0.2
1998-Oct-26 Mon 3.25 3.25 3.25 3.25 69.9 69.9 0.2
1998-Oct-23 Fri 3.22 3.25 3.22 3.25 84.9 84.9 0.2
1998-Oct-22 Thu 3.21 3.22 ### 3.22 77,642 ### ### ### 0.2
1998-Oct-21 Wed ### 3.22 ### 3.21 80.6 80.6 ###
1998-Oct-20 Tue 3.2 3.2 ### ### 29,258 ### ### ### 0.0
1998-Oct-19 Mon 3.25 3.25 3.22 3.22 23.9 23.9 0.2
1998-Oct-16 Fri 3.25 3.25 ### ### ### ### 0.0
1998-Oct-15 Thu ### ### ### ### 80.9 80.9 0.0
1998-Oct-14 Wed ### ### ### ### 25,650 0 ### ### 0.0
1998-Oct-13 Tue ### ### ### ### 7,627 0 83.8 83.8 0.0
1998-Oct-12 Mon ### ### ### ### 16.0 16.0 0.0
1998-Oct-09 Fri 3.2 3.25 3.2 3.25 14,377 ### ### ### 0.2
1998-Oct-08 Thu 3.2 3.2 ### ### 30.2 30.2 0.0
1998-Oct-07 Wed ### ### 3.25 3.25 33,742 ### ### ### 0.2
1998-Oct-06 Tue ### ### ### ### 25,785 0 ### ### 0.0
1998-Oct-05 Mon ### ### ### ### 30.5 30.5 0.0
1998-Oct-02 Fri ### ### ### ### ### ### 0.0
1998-Oct-01 Thu 3.4 3.4 ### ### 25.1 25.1 0.0
1998-Sep-30 Wed ### 3.44 ### 3.44 116,655 200,646 93.4 93.4 0.2
1998-Sep-29 Tue ### ### ### ### 107,050 0 95.7 95.7 0.0
1998-Sep-28 Mon 3.143 3.2 ### 3.2 ### ### 0.2
1998-Sep-25 Fri ### ### ### ### 76.8 76.8 0.0
1998-Sep-24 Thu ### ### 3 ### 65,975 ### ### ### 0.0
1998-Sep-23 Wed ### ### 3 ### 63.9 63.9 0.0
1998-Sep-22 Tue 3 ### 3 ### 437,655 656,482 88.8 88.8 0.0
1998-Sep-21 Mon 3 3 3 3 ### ### 0.2
1998-Sep-18 Fri ### ### ### ### 72.3 72.3 0.0
1998-Sep-17 Thu 3.145 3.145 ### ### 7,150 11,243 ### ### 0.0
1998-Sep-16 Wed ### ### ### ### 22,520 0 85.0 85.0 0.0
1998-Sep-15 Tue ### ### ### ### 85.5 85.5 0.0
1998-Sep-14 Mon ### ### 3 ### 24,621 ### 16.0 16.0 0.0
1998-Sep-11 Fri 3 ### 3 ### 148,350 222,525 88.2 88.2 0.0
1998-Sep-10 Thu ### ### ### ### 24,550 0 26.0 26.0 0.0
1998-Sep-09 Wed ### ### 3 3 15.5 15.5 0.2
1998-Sep-08 Tue ### ### 3 ### ### ### 0.0
1998-Sep-07 Mon 3 ### ### ### 106,320 0 71.3 71.3 0.0
1998-Sep-04 Fri ### ### ### ### 70.6 70.6 0.0
1998-Sep-03 Thu 3 3 3 3 90,080 270,240 75.9 75.9 0.2
1998-Sep-02 Wed 3 3 3 3 69.9 69.9 0.2
1998-Sep-01 Tue 3 ### 3 ### ### ### 0.0
1998-Aug-31 Mon ### ### ### ### 83.8 83.8 0.0
1998-Aug-28 Fri 2.8 ### 2.79 ### 168,146 ### 95.1 95.1 0.0
1998-Aug-27 Thu ### ### ### ### 43,044 0 ### ### 0.0
1998-Aug-26 Wed ### ### ### ### 33.9 33.9 0.0
1998-Aug-25 Tue ### ### ### ### 321,350 0 76.7 76.7 0.0
1998-Aug-24 Mon ### ### 2.85 3 1,226,826 1,748,227 95.5 95.5 0.2
1998-Aug-21 Fri 2.88 3 2.88 3 94.0 94.0 0.2
1998-Aug-20 Thu 2.87 ### 2.87 2.88 72.2 72.2 0.2
1998-Aug-19 Wed 2.85 2.85 2.85 2.85 ### ### ###
1998-Aug-18 Tue 2.8 2.8 2.8 2.8 73.1 73.1 0.2
1998-Aug-17 Mon 2.75 2.75 2.75 2.75 ### ### ###
1998-Aug-14 Fri 2.8 2.8 2.8 2.8 24,720 ### ### ### 0.2
1998-Aug-13 Thu 2.85 2.85 2.8 2.8 20.9 20.9 0.2
1998-Aug-12 Wed ### ### 2.85 2.85 149,726 213,359 ### ### ###
1998-Aug-11 Tue ### ### ### ### 84.3 84.3 0.0
1998-Aug-10 Mon 2.85 2.85 2.85 2.85 80.2 80.2 ###
1998-Aug-07 Fri 2.85 2.85 2.82 2.82 ### ### ###
1998-Aug-06 Thu 3 3 2.85 2.85 14,574 42,628 ### ### ###
1998-Aug-05 Wed 2.85 ### 2.85 ### 94.6 94.6 0.0
1998-Aug-04 Tue ### 3 ### ### ### ### 0.0
1998-Aug-03 Mon ### ### ### ### ### ### 0.0
1998-Jul-31 Fri ### ### 3 ### 21,470 ### 11.1 11.1 0.0
1998-Jul-30 Thu ### ### ### ### ### ### 0.0
1998-Jul-29 Wed 3 ### ### ### 333,378 0 88.7 88.7 0.0
1998-Jul-28 Tue 3 3 3 3 73.5 73.5 0.2
1998-Jul-27 Mon 2.88 ### 2.85 ### 83.9 83.9 0.0
1998-Jul-24 Fri 2.87 2.87 2.85 2.87 64.9 64.9 ###
1998-Jul-23 Thu 2.8 2.85 2.8 2.85 88.4 88.4 ###
1998-Jul-22 Wed 2.85 2.86 2.8 2.8 ### ### 0.2
1998-Jul-21 Tue 2.8 2.85 2.8 2.85 ### ### ###
1998-Jul-20 Mon 2.75 2.8 2.75 2.75 755,750 ### 79.7 79.7 ###
1998-Jul-17 Fri 2.75 2.75 2.75 2.75 ### ### ###
1998-Jul-16 Thu 2.8 2.8 2.8 2.8 ### ### 0.2
1998-Jul-15 Wed 2.85 2.85 2.8 2.8 ### ### 0.2
1998-Jul-14 Tue 2.75 2.85 2.75 2.85 51,540 ### ### ### ###
1998-Jul-13 Mon 2.75 2.75 2.7 2.75 22,180 60,440 81.8 81.8 ###
1998-Jul-10 Fri 2.75 2.75 2.75 2.75 83.6 83.6 ###
1998-Jul-09 Thu 2.75 2.85 2.7 2.72 ### ### 0.2
1998-Jul-08 Wed ### 2.75 ### 2.75 ### ### ###
1998-Jul-07 Tue ### ### 2.59 ### 61,954 ### ### ### 0.0
1998-Jul-06 Mon ### ### ### ### 16,427 0 ### ### 0.0
1998-Jul-03 Fri ### ### ### ### 72.8 72.8 0.0
1998-Jul-02 Thu 2.5 ### 2.5 ### 93.5 93.5 0.0
1998-Jul-01 Wed 2.5 2.5 2.5 2.5 59.8 59.8 0.2
1998-Jun-30 Tue 2.5 2.51 2.5 2.5 64.0 64.0 0.2
1998-Jun-29 Mon 2.4 2.45 2.4 2.45 85.5 85.5 0.2
1998-Jun-26 Fri 2.45 2.45 2.4 2.4 12,759 30,940 ### ### ###
1998-Jun-25 Thu 2.45 2.5 2.45 2.45 11,325 28,029 ### ### 0.2
1998-Jun-24 Wed 2.45 2.45 2.45 2.45 ### ### 0.2
1998-Jun-23 Tue 2.4 2.45 2.4 2.4 76.3 76.3 ###
1998-Jun-22 Mon 2.256 ### 2.256 ### ### ### 0.0
1998-Jun-19 Fri 2.25 2.27 2.25 2.26 201,941 456,386 ### ### ###
1998-Jun-18 Thu 2.2 2.25 2.2 2.25 79.0 79.0 ###
1998-Jun-17 Wed 2.2 2.2 2.2 2.2 71.7 71.7 0.2
1998-Jun-16 Tue ### ### ### ### 15,483 0 83.7 83.7 0.0
1998-Jun-15 Mon 2.21 2.26 2.2 2.25 ### ### ###
1998-Jun-12 Fri ### ### ### ### ### ### 0.0
1998-Jun-11 Thu ### ### ### ### 15,829 0 83.3 83.3 0.0
1998-Jun-10 Wed 2.23 2.23 2 ### 6.4 6.4 0.0
1998-Jun-09 Tue 2.27 2.27 2.24 2.24 ### ### ###
1998-Jun-05 Fri 2.27 ### 2.27 2.28 ### ### 0.2
1998-Jun-04 Thu 2.29 2.29 2.24 2.24 280,850 636,125 15.4 15.4 ###
1998-Jun-03 Wed ### ### ### ### 18,850 0 30.5 30.5 0.0
1998-Jun-02 Tue ### ### ### ### ### ### 0.0
1998-Jun-01 Mon ### ### ### ### 6,150 0 ### ### 0.0
1998-May-29 Fri ### 2.4 ### ### 69.2 69.2 0.0
1998-May-28 Thu ### ### ### ### 122,955 0 68.7 68.7 0.0
1998-May-27 Wed ### ### ### ### 29.2 29.2 0.0
1998-May-26 Tue 2.42 2.42 2.4 2.4 ### ### ###
1998-May-25 Mon 2.43 2.43 2.4 2.42 27.3 27.3 0.2
1998-May-22 Fri 2.43 2.43 2.43 2.43 73.5 73.5 ###
1998-May-21 Thu 2.47 2.47 2.43 2.43 ### ### ###
1998-May-20 Wed 2.53 2.53 2.45 2.49 ### ### 0.2
1998-May-19 Tue 2.55 2.55 2.55 2.55 73.2 73.2 0.2
1998-May-18 Mon ### ### 2.55 2.55 20.3 20.3 0.2
1998-May-15 Fri ### ### ### ### 15,585 0 25.3 25.3 0.0
1998-May-14 Thu ### ### ### ### 12,575 0 28.0 28.0 0.0
1998-May-12 Tue ### ### ### ### 22.0 22.0 0.0
1998-May-11 Mon ### 2.7 ### 2.7 19,185 ### 73.8 73.8 0.2
1998-May-08 Fri ### ### ### ### 16.8 16.8 0.0
1998-May-07 Thu ### ### ### ### 72.0 72.0 0.0
1998-May-06 Wed ### ### ### ### ### ### 0.0
1998-May-05 Tue ### ### ### ### ### ### 0.0
1998-May-04 Mon ### ### ### ### 23.0 23.0 0.0
1998-Apr-30 Thu 2.7 2.7 ### 2.7 99,855 ### ### ### 0.2
1998-Apr-29 Wed 2.7 2.7 ### 2.7 81.2 81.2 0.2
1998-Apr-28 Tue 2.647 2.7 ### 2.7 110,679 ### ### ### 0.2
1998-Apr-27 Mon ### 2.7 ### ### 15,171 20,480 30.3 30.3 0.0
1998-Apr-24 Fri ### ### ### ### ### ### 0.0
1998-Apr-23 Thu ### ### ### ### ### ### 0.0
1998-Apr-22 Wed ### ### ### ### 77.9 77.9 0.0
1998-Apr-21 Tue ### ### ### ### 76.7 76.7 0.0
1998-Apr-20 Mon ### ### ### ### 14.5 14.5 0.0
1998-Apr-17 Fri 2.7 2.7 ### ### ### ### 0.0
1998-Apr-16 Thu ### 2.7 ### 2.7 765,144 1,032,944 83.9 83.9 0.2
1998-Apr-15 Wed 2.7 2.7 ### ### ### ### 0.0
1998-Apr-14 Tue ### 2.7 ### 2.7 ### ### 0.2
1998-Apr-09 Thu ### ### ### ### ### ### 0.0
1998-Apr-08 Wed ### ### ### ### 7.5 7.5 0.0
1998-Apr-07 Tue ### ### ### ### 74.5 74.5 0.0
1998-Apr-06 Mon 2.7 2.7 ### ### 31,450 42,457 12.2 12.2 0.0
1998-Apr-03 Fri 2.72 2.74 2.7 2.7 ### ### 0.2
1998-Apr-02 Thu 2.7 2.72 2.7 2.7 ### ### 0.2
1998-Mar-31 Tue ### 2.7 ### 2.7 77.9 77.9 0.2
1998-Mar-30 Mon 2.7 2.7 ### ### 22,955 30,989 21.1 21.1 0.0
1998-Mar-27 Fri 2.74 2.75 2.7 2.71 70,044 ### ### ### ###
1998-Mar-26 Thu 2.7 2.7 2.7 2.7 104,250 281,475 74.2 74.2 0.2
1998-Mar-25 Wed 2.647 2.7 2.647 2.7 ### ### 0.2
1998-Mar-24 Tue 2.55 ### 2.55 ### 92.1 92.1 0.0
1998-Mar-23 Mon ### ### ### ### 3,750 0 ### ### 0.0
1998-Mar-20 Fri ### ### ### ### 42,476 0 ### ### 0.0
1998-Mar-19 Thu 2.7 2.7 ### ### 10,450 ### 13.7 13.7 0.0
1998-Mar-18 Wed 2.71 2.71 ### 2.7 29.1 29.1 0.2
1998-Mar-17 Tue 2.7 2.75 2.7 2.75 ### ### ###
1998-Mar-16 Mon ### 2.7 ### 2.7 ### ### 0.2
1998-Mar-13 Fri ### ### ### ### ### ### 0.0
1998-Mar-12 Thu 2.7 2.7 ### ### ### ### 0.0
1998-Mar-11 Wed 2.7 2.7 2.7 2.7 ### ### 0.2
1998-Mar-10 Tue 2.83 2.83 2.75 2.8 164,486 ### ### ### 0.2
1998-Mar-09 Mon 2.81 2.84 2.8 2.8 ### ### 0.2
1998-Mar-06 Fri ### 2.78 ### 2.758 409,650 ### 92.4 92.4 ###
1998-Mar-05 Thu 2.5 ### 2.5 ### 96.0 96.0 0.0
1998-Mar-04 Wed ### 2.51 ### 2.5 1,263,279 ### ### ### 0.2
1998-Mar-03 Tue 2.389 ### ### ### ### ### 0.0
1998-Mar-02 Mon 2.55 2.75 2.4 2.4 170,521 ### ### ### ###
1998-Feb-27 Fri ### 2.5 ### 2.5 200,670 ### ### ### 0.2
1998-Feb-26 Thu ### ### ### 2.25 ### ### ###
1998-Feb-25 Wed ### ### ### ### 96.3 96.3 0.0
1998-Feb-24 Tue ### ### ### ### 27.0 27.0 0.0
1998-Feb-23 Mon 2 2 ### ### 127,528 127,528 ### ### 0.0
1998-Feb-20 Fri ### ### ### ### 72.4 72.4 0.0
1998-Feb-19 Thu ### ### ### ### 69.8 69.8 0.0
1998-Feb-18 Wed ### ### 1.86 1.86 28,845 26,825 13.0 13.0 0.1
1998-Feb-17 Tue ### ### ### ### 69.3 69.3 0.0
1998-Feb-16 Mon ### ### ### ### 83.0 83.0 0.0
1998-Feb-13 Fri 1.89 ### 1.89 ### ### ### 0.0
1998-Feb-12 Thu 1.88 ### 1.88 ### ### ### 0.0
1998-Feb-11 Wed ### ### 1.88 1.88 ### ### 0.1
1998-Feb-10 Tue ### ### ### ### 9.7 9.7 0.0
1998-Feb-09 Mon ### ### ### ### ### ### 0.0
1998-Feb-06 Fri ### ### ### ### ### ### 0.0
1998-Feb-05 Thu ### ### ### ### ### ### 0.0
1998-Feb-03 Tue 2 2 2 2 1,975 3,950 ### ### 0.1
1998-Feb-02 Mon ### ### 1.88 ### 32,974 ### ### ### 0.0
1998-Jan-30 Fri ### ### ### ### 65,526 0 ### ### 0.0
1998-Jan-29 Thu ### ### ### ### 429,553 0 ### ### 0.0
1998-Jan-28 Wed ### ### ### ### 71.5 71.5 0.0
1998-Jan-27 Tue ### ### ### ### ### ### 0.0
1998-Jan-23 Fri ### ### ### ### 9.9 9.9 0.0
1998-Jan-22 Thu ### ### ### ### 21.4 21.4 0.0
1998-Jan-21 Wed ### ### ### ### ### ### 0.0
1998-Jan-19 Mon ### ### ### ### 7.8 7.8 0.0
1998-Jan-16 Fri ### ### ### ### ### ### 0.0
1998-Jan-15 Thu ### ### ### ### ### ### 0.0
1998-Jan-14 Wed ### ### ### ### ### ### 0.0
1998-Jan-13 Tue 2 2 2 2 75.1 75.1 0.1
1998-Jan-09 Fri ### ### 2 2 ### ### 0.1
1998-Jan-08 Thu ### ### ### ### 19.0 19.0 0.0
1998-Jan-06 Tue ### ### ### ### ### ### 0.0
1998-Jan-05 Mon ### ### ### ### 67.8 67.8 0.0
1998-Jan-02 Fri ### ### ### ### ### ### 0.0
1997-Dec-31 Wed ### ### ### ### 78.8 78.8 0.0
1997-Dec-30 Tue ### ### ### ### ### ### 0.0
1997-Dec-29 Mon ### ### ### ### 3,047 0 69.8 69.8 0.0
1997-Dec-22 Mon 2 2 2 2 17,341 34,682 ### ### 0.1
1997-Dec-19 Fri ### ### ### ### 659 0 ### ### 0.0
1997-Dec-18 Thu ### ### ### ### 53,355 0 71.2 71.2 0.0
1997-Dec-17 Wed ### ### ### ### 8,645 0 68.6 68.6 0.0
1997-Dec-16 Tue ### ### ### ### 73.2 73.2 0.0
1997-Dec-15 Mon ### ### ### ### ### ### 0.0
1997-Dec-10 Wed ### ### ### ### ### ### 0.0
1997-Dec-09 Tue ### ### ### ### ### ### 0.0
1997-Dec-08 Mon 1.85 1.85 1.85 1.85 9,240 ### ### ### 0.1
1997-Dec-05 Fri 1.8 1.8 1.8 1.8 ### ### 0.1
1997-Dec-04 Thu 1.79 1.8 1.79 1.8 467,750 ### ### ### 0.1
1997-Dec-01 Mon 1.8 1.8 1.8 1.8 155,024 279,043 ### ### 0.1
1997-Nov-28 Fri 1.85 1.85 1.85 1.85 69.6 69.6 0.1
1997-Nov-27 Thu 1.85 1.85 1.8 1.8 108,770 ### ### ### 0.1
1997-Nov-26 Wed 1.88 1.88 1.88 1.88 75.0 75.0 0.1
1997-Nov-25 Tue ### ### ### ### 79.0 79.0 0.0
1997-Nov-24 Mon 1.89 ### 1.88 ### 79.5 79.5 0.0
1997-Nov-20 Thu ### ### ### ### ### ### 0.0
1997-Nov-19 Wed ### ### ### ### ### ### 0.0
1997-Nov-18 Tue ### ### ### ### 34.4 34.4 0.0
1997-Nov-17 Mon ### ### ### ### 77.3 77.3 0.0
1997-Nov-14 Fri ### ### ### ### ### ### 0.0
1997-Nov-13 Thu 1.85 1.88 1.85 1.88 ### ### 0.1
1997-Nov-12 Wed 1.88 1.88 1.88 1.88 ### ### 0.1
1997-Nov-11 Tue ### ### ### ### ### ### 0.0
1997-Nov-07 Fri ### ### ### ### 31.2 31.2 0.0
1997-Nov-06 Thu ### ### ### ### ### ### 0.0
1997-Nov-05 Wed ### ### ### ### 6,150 0 ### ### 0.0
1997-Nov-04 Tue ### ### ### ### ### ### 0.0
1997-Nov-03 Mon ### ### ### ### ### ### 0.0
1997-Oct-31 Fri ### ### ### ### ### ### 0.0
1997-Oct-30 Thu ### ### ### ### 39,951 0 17.6 17.6 0.0
1997-Oct-29 Wed 2 ### 2 ### 20,149 20,149 70.0 70.0 0.0
1997-Oct-28 Tue 1.5 ### 1.5 ### 86.8 86.8 0.0
1997-Oct-27 Mon ### ### ### ### 23,951 0 ### ### 0.0
1997-Oct-24 Fri ### ### ### ### ### ### 0.0
1997-Oct-23 Thu ### ### 2.25 ### 38.5 38.5 0.0
1997-Oct-22 Wed ### ### ### ### ### ### 0.0
1997-Oct-21 Tue ### ### ### ### 13,020 0 22.4 22.4 0.0
1997-Oct-20 Mon ### 2.4 ### ### 21,780 ### 74.3 74.3 0.0
1997-Oct-17 Fri ### ### ### ### ### ### 0.0
1997-Oct-16 Thu 2.25 ### 2.25 ### 96.6 96.6 0.0
1997-Oct-15 Wed 2.29 2.29 2.25 2.25 16.7 16.7 ###
1997-Oct-14 Tue 2.25 ### 2.25 2.28 52,940 59,557 88.7 88.7 0.2
1997-Oct-13 Mon 2.28 2.28 2.28 2.28 840 ### 81.5 81.5 0.2
1997-Oct-09 Thu ### ### ### ### 79.0 79.0 0.0
1997-Oct-08 Wed ### ### ### ### 15.4 15.4 0.0
1997-Oct-07 Tue ### ### ### ### 24,240 0 ### ### 0.0
1997-Oct-03 Fri ### ### ### ### 74.3 74.3 0.0
1997-Oct-02 Thu ### ### ### ### 5,770 0 ### ### 0.0
1997-Oct-01 Wed ### ### ### ### ### ### 0.0
1997-Sep-30 Tue ### ### ### ### ### ### 0.0
1997-Sep-29 Mon ### ### ### ### ### ### 0.0
1997-Sep-26 Fri ### ### ### ### ### ### 0.0
1997-Sep-25 Thu ### ### ### ### 66.7 66.7 0.0
1997-Sep-24 Wed 2.27 ### 2.27 ### ### ### 0.0
1997-Sep-23 Tue 2.27 2.27 2.26 2.26 31.7 31.7 ###
1997-Sep-22 Mon 2.27 2.27 2.27 2.27 65.2 65.2 0.2
1997-Sep-19 Fri 2.28 2.28 2.27 2.27 22.2 22.2 0.2
1997-Sep-18 Thu ### ### ### ### 72.4 72.4 0.0
1997-Sep-17 Wed ### ### ### ### 71.1 71.1 0.0
1997-Sep-16 Tue ### ### ### ### ### ### 0.0
1997-Sep-15 Mon ### ### ### ### 72.8 72.8 0.0
1997-Sep-12 Fri ### ### ### ### 77.9 77.9 0.0
1997-Sep-11 Thu 2.28 ### 2.28 ### ### ### 0.0
1997-Sep-10 Wed 2.28 2.28 2.28 2.28 70.4 70.4 0.2
1997-Sep-09 Tue 2.25 2.28 2.25 2.28 ### ### 0.2
1997-Sep-08 Mon 2.28 2.28 2.25 2.25 17.3 17.3 ###
1997-Sep-05 Fri 2.25 2.25 2.25 2.25 10,923 24,576 66.3 66.3 ###
1997-Sep-04 Thu 2.26 2.26 2.25 2.25 287,723 ### ### ### ###
1997-Sep-03 Wed 2.25 2.26 2.25 2.26 35,350 ### 75.2 75.2 ###
1997-Sep-02 Tue ### ### ### ### 75.0 75.0 0.0
1997-Sep-01 Mon 2.27 2.27 2.25 2.26 174,581 394,553 ### ### ###
1997-Aug-29 Fri 2.25 2.27 2.25 2.26 ### ### ###
1997-Aug-28 Thu ### ### 2.25 2.25 ### ### ###
1997-Aug-27 Wed ### ### ### ### 74.3 74.3 0.0
1997-Aug-26 Tue 2.24 2.25 2.2 2.24 74.7 74.7 ###
1997-Aug-25 Mon 2.2 2.2 ### 2.2 70.4 70.4 0.2
1997-Aug-22 Fri ### ### ### ### 76.0 76.0 0.0
1997-Aug-21 Thu ### ### ### ### ### ### 0.0
1997-Aug-20 Wed ### ### ### ### 74.0 74.0 0.0
1997-Aug-19 Tue ### 2.2 ### ### 29.5 29.5 0.0
1997-Aug-18 Mon ### ### ### ### ### ### 0.0
1997-Aug-15 Fri 2.28 ### 2.27 2.27 21.6 21.6 0.2
1997-Aug-14 Thu 2.25 2.28 2.25 2.28 82.3 82.3 0.2
1997-Aug-13 Wed 2.28 2.28 2.24 2.25 21,250 48,024 ### ### ###
1997-Aug-12 Tue 2.28 ### 2.28 ### 83.1 83.1 0.0
1997-Aug-11 Mon ### ### 2.28 2.29 ### ### ###
1997-Aug-08 Fri ### ### ### ### ### ### 0.0
1997-Aug-07 Thu ### ### ### ### 72.7 72.7 0.0
1997-Aug-06 Wed ### ### ### ### ### ### 0.0
1997-Aug-05 Tue 2.41 2.41 2.4 2.4 23,370 ### 30.2 30.2 ###
1997-Aug-04 Mon 2.42 2.44 2.4 2.43 77.9 77.9 ###
1997-Aug-01 Fri 2.4 2.44 2.4 2.42 ### ### 0.2
1997-Jul-31 Thu ### 2.42 ### 2.42 ### ### 0.2
1997-Jul-30 Wed 2.21 ### 2.21 ### ### ### 0.0
1997-Jul-29 Tue ### 2.25 ### 2.2 ### ### 0.2
1997-Jul-28 Mon ### ### ### ### 73.7 73.7 0.0
1997-Jul-25 Fri ### ### ### ### ### ### 0.0
1997-Jul-24 Thu ### ### ### ### 32,181 0 85.1 85.1 0.0
1997-Jul-23 Wed ### ### ### ### ### ### 0.0
1997-Jul-22 Tue 2 ### 2 ### ### ### 0.0
1997-Jul-21 Mon ### ### 2 2 14.0 14.0 0.1
1997-Jul-18 Fri ### ### ### ### 929,481 0 9.0 9.0 0.0
1997-Jul-17 Thu ### ### ### ### 1,669,842 0 88.1 88.1 0.0

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-03-28 22:45:12 thru 2026-03-28 22:45:13 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000