End of day Prices (full format), 2400 Days for (CTX) CALTEX AUSTRALIA LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.513 |
2001-Mar-06 Tue
| 2.29
| ###
| 2.28
| 2.28
|
|
| 32.2
| 32.2
| 0.2 |
2001-Mar-05 Mon
| 2.28
| ###
| 2.26
| 2.29
|
|
| ###
| ###
| ### |
2001-Mar-02 Fri
| 2.2
| ###
| ###
| 2.26
| 90,972
| 0
| ###
| ###
| ### |
2001-Mar-01 Thu
| ###
| ###
| 2.2
| 2.2
| 171,355
| ###
| ###
| ###
| 0.2 |
2001-Feb-28 Wed
| 2.25
| ###
| 2.2
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2001-Feb-27 Tue
| 2.125
| 2.2
| 2.125
| 2.2
|
|
| ###
| ###
| 0.2 |
2001-Feb-26 Mon
| ###
| ###
| ###
| ###
| 540,678
| 0
| 84.8
| 84.8
| 0.0 |
2001-Feb-23 Fri
| 2.2
| 2.2
| ###
| ###
| 946,057
| ###
| ###
| ###
| 0.0 |
2001-Feb-22 Thu
| 2.24
| 2.27
| 2.21
| 2.26
| 231,988
| 519,653
| ###
| ###
| ### |
2001-Feb-21 Wed
| 2.27
| 2.27
| 2.24
| 2.24
|
|
| ###
| ###
| ### |
2001-Feb-20 Tue
| ###
| ###
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2001-Feb-19 Mon
| 2.351
| 2.351
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2001-Feb-16 Fri
| ###
| ###
| ###
| ###
| 161,276
| 0
| 33.2
| 33.2
| 0.0 |
2001-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2001-Feb-14 Wed
| ###
| ###
| ###
| ###
| 157,283
| 0
| 34.2
| 34.2
| 0.0 |
2001-Feb-13 Tue
| ###
| 2.4
| ###
| ###
| 202,440
| 242,928
| ###
| ###
| 0.0 |
2001-Feb-12 Mon
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-09 Fri
| ###
| ###
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2001-Feb-08 Thu
| ###
| ###
| ###
| ###
| 123,143
| 0
| 33.5
| 33.5
| 0.0 |
2001-Feb-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-06 Tue
| ###
| ###
| ###
| ###
| 152,455
| 0
| 23.5
| 23.5
| 0.0 |
2001-Feb-05 Mon
| 2.28
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-02 Fri
| 2.27
| 2.29
| 2.26
| 2.28
| 101,172
| ###
| ###
| ###
| 0.2 |
2001-Feb-01 Thu
| 2.256
| ###
| 2.21
| 2.27
| 416,420
| 460,144
| 72.4
| 72.4
| 0.2 |
2001-Jan-31 Wed
| ###
| ###
| 2.25
| 2.26
| 351,989
| 395,987
| ###
| ###
| ### |
2001-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2001-Jan-29 Mon
| ###
| ###
| ###
| ###
| 160,658
| 0
| ###
| ###
| 0.0 |
2001-Jan-25 Thu
| ###
| ###
| ###
| ###
| 133,849
| 0
| ###
| ###
| 0.0 |
2001-Jan-24 Wed
| 2.4
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-23 Tue
| ###
| 2.4
| ###
| ###
| 219,654
| 263,584
| 76.1
| 76.1
| 0.0 |
2001-Jan-22 Mon
| ###
| 2.4
| ###
| ###
| 416,378
| 499,653
| ###
| ###
| 0.0 |
2001-Jan-19 Fri
| ###
| ###
| 2.28
| ###
| 271,424
| 309,423
| ###
| ###
| 0.0 |
2001-Jan-18 Thu
| 2.28
| ###
| 2.28
| ###
| 294,641
| ###
| ###
| ###
| 0.0 |
2001-Jan-17 Wed
| 2.27
| 2.29
| 2.25
| 2.26
|
|
| 25.5
| 25.5
| ### |
2001-Jan-16 Tue
| 2.27
| 2.27
| 2.22
| 2.27
|
|
| ###
| ###
| 0.2 |
2001-Jan-15 Mon
| 2.27
| 2.27
| 2.22
| 2.25
| 105,253
| ###
| 36.0
| 36.0
| ### |
2001-Jan-12 Fri
| 2.27
| 2.28
| 2.22
| 2.27
|
|
| 71.6
| 71.6
| 0.2 |
2001-Jan-11 Thu
| 2.28
| 2.28
| 2.21
| 2.27
| 300,286
| 674,142
| 33.8
| 33.8
| 0.2 |
2001-Jan-10 Wed
| ###
| 2.29
| ###
| 2.27
| 364,023
| ###
| ###
| ###
| 0.2 |
2001-Jan-09 Tue
| ###
| ###
| ###
| ###
| 810,076
| 0
| 81.4
| 81.4
| 0.0 |
2001-Jan-08 Mon
| ###
| ###
| ###
| ###
| 184,241
| 0
| 34.2
| 34.2
| 0.0 |
2001-Jan-05 Fri
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2001-Jan-04 Thu
| ###
| ###
| ###
| ###
| 532,072
| 0
| 25.7
| 25.7
| 0.0 |
2001-Jan-03 Wed
| ###
| ###
| ###
| ###
| 132,583
| 0
| ###
| ###
| 0.0 |
2001-Jan-02 Tue
| ###
| ###
| ###
| ###
| 258,957
| 0
| ###
| ###
| 0.0 |
2001-Jan-01 Mon
| ###
| ###
| ###
| ###
| 395,387
| 0
| 17.8
| 17.8
| 0.0 |
2000-Dec-29 Fri
| ###
| ###
| ###
| ###
| 395,387
| 0
| 17.8
| 17.8
| 0.0 |
2000-Dec-28 Thu
| ###
| ###
| ###
| ###
| 197,371
| 0
| 73.0
| 73.0
| 0.0 |
2000-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-26 Tue
| ###
| ###
| ###
| ###
| 422,240
| 0
| 13.8
| 13.8
| 0.0 |
2000-Dec-25 Mon
| ###
| ###
| ###
| ###
| 422,240
| 0
| 13.8
| 13.8
| 0.0 |
2000-Dec-22 Fri
| ###
| ###
| ###
| ###
| 422,240
| 0
| 13.8
| 13.8
| 0.0 |
2000-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2000-Dec-20 Wed
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2000-Dec-19 Tue
| ###
| ###
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2000-Dec-18 Mon
| ###
| ###
| ###
| ###
| 125,847
| 0
| ###
| ###
| 0.0 |
2000-Dec-15 Fri
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2000-Dec-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-13 Wed
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2000-Dec-12 Tue
| ###
| ###
| ###
| ###
| 470,856
| 0
| 22.1
| 22.1
| 0.0 |
2000-Dec-11 Mon
| 2.149
| ###
| 2.149
| ###
| 182,789
| ###
| 76.9
| 76.9
| 0.0 |
2000-Dec-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-06 Wed
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-05 Tue
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-04 Mon
| 2.2
| 2.2
| ###
| ###
| 172,757
| ###
| ###
| ###
| 0.0 |
2000-Dec-01 Fri
| 2.157
| 2.22
| 2.157
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2000-Nov-30 Thu
| ###
| 2.2
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2000-Nov-29 Wed
| ###
| ###
| ###
| ###
| 806,924
| 0
| ###
| ###
| 0.0 |
2000-Nov-28 Tue
| 2.257
| 2.257
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2000-Nov-27 Mon
| 2.26
| 2.26
| 2.23
| 2.24
|
|
| 33.0
| 33.0
| ### |
2000-Nov-24 Fri
| 2.25
| 2.26
| 2.23
| 2.26
| 194,679
| 437,054
| 68.4
| 68.4
| ### |
2000-Nov-23 Thu
| 2.27
| 2.27
| 2.23
| 2.25
| 1,006,453
| ###
| ###
| ###
| ### |
2000-Nov-22 Wed
| 2.4
| 2.4
| 2.25
| 2.28
| 1,203,546
| 2,798,244
| 8.1
| 8.1
| 0.2 |
2000-Nov-21 Tue
| 2.43
| 2.44
| 2.41
| 2.41
|
|
| ###
| ###
| 0.2 |
2000-Nov-20 Mon
| 2.45
| 2.45
| 2.42
| 2.43
| 176,953
| 430,880
| ###
| ###
| ### |
2000-Nov-17 Fri
| ###
| 2.45
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2000-Nov-16 Thu
| 2.4
| 2.44
| 2.4
| 2.44
|
|
| ###
| ###
| 0.2 |
2000-Nov-15 Wed
| ###
| 2.45
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2000-Nov-13 Mon
| 2.42
| 2.42
| ###
| 2.4
|
|
| 30.5
| 30.5
| ### |
2000-Nov-10 Fri
| ###
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-09 Thu
| ###
| 2.4
| ###
| ###
| 252,752
| ###
| ###
| ###
| 0.0 |
2000-Nov-08 Wed
| 2.441
| 2.45
| ###
| ###
| 411,450
| 504,026
| 8.9
| 8.9
| 0.0 |
2000-Nov-07 Tue
| 2.44
| 2.44
| 2.42
| 2.43
|
|
| ###
| ###
| ### |
2000-Nov-06 Mon
| ###
| 2.48
| ###
| ###
| 339,047
| ###
| 88.6
| 88.6
| 0.0 |
2000-Nov-03 Fri
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-02 Thu
| ###
| ###
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2000-Nov-01 Wed
| 2.44
| 2.45
| ###
| ###
| 364,023
| 445,928
| 16.1
| 16.1
| 0.0 |
2000-Oct-31 Tue
| 2.57
| 2.57
| 2.41
| 2.44
| 493,551
| 1,228,941
| ###
| ###
| 0.2 |
2000-Oct-30 Mon
| ###
| ###
| 2.57
| 2.57
| 192,246
| ###
| ###
| ###
| ### |
2000-Oct-27 Fri
| ###
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-26 Thu
| ###
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-25 Wed
| ###
| ###
| 2.58
| 2.58
|
|
| ###
| ###
| 0.2 |
2000-Oct-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-23 Mon
| 2.73
| 2.75
| ###
| 2.71
| 134,883
| ###
| ###
| ###
| ### |
2000-Oct-20 Fri
| ###
| 2.75
| 2.57
| 2.7
|
|
| ###
| ###
| 0.2 |
2000-Oct-19 Thu
| ###
| ###
| 2.56
| 2.56
| 241,473
| 309,085
| 12.7
| 12.7
| 0.2 |
2000-Oct-18 Wed
| 2.7
| 2.7
| ###
| ###
| 330,987
| ###
| 23.1
| 23.1
| 0.0 |
2000-Oct-17 Tue
| 2.8
| 2.8
| ###
| 2.75
| 189,971
| 265,959
| ###
| ###
| ### |
2000-Oct-16 Mon
| ###
| 2.8
| ###
| 2.8
|
|
| ###
| ###
| 0.2 |
2000-Oct-13 Fri
| 2.51
| ###
| 2.51
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-12 Thu
| 2.57
| ###
| 2.52
| 2.53
|
|
| ###
| ###
| ### |
2000-Oct-11 Wed
| 2.55
| 2.58
| 2.53
| 2.57
|
|
| 75.8
| 75.8
| ### |
2000-Oct-10 Tue
| 2.56
| 2.58
| 2.55
| 2.56
|
|
| 74.2
| 74.2
| 0.2 |
2000-Oct-09 Mon
| 2.59
| 2.59
| 2.55
| 2.56
| 115,324
| 296,382
| 29.2
| 29.2
| 0.2 |
2000-Oct-06 Fri
| 2.58
| ###
| 2.58
| 2.59
| 119,986
| 154,781
| 64.8
| 64.8
| 0.2 |
2000-Oct-05 Thu
| 2.55
| 2.59
| 2.54
| 2.57
|
|
| ###
| ###
| ### |
2000-Oct-04 Wed
| 2.45
| 2.54
| 2.45
| 2.48
|
|
| ###
| ###
| 0.2 |
2000-Oct-03 Tue
| ###
| 2.45
| ###
| 2.4
|
|
| 26.6
| 26.6
| ### |
2000-Oct-02 Mon
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-29 Fri
| 2.29
| ###
| 2.28
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2000-Sep-28 Thu
| ###
| ###
| 2.27
| 2.29
|
|
| ###
| ###
| ### |
2000-Sep-27 Wed
| 2.28
| 2.28
| 2.26
| 2.26
| 296,028
| 671,983
| 26.6
| 26.6
| ### |
2000-Sep-26 Tue
| 2.28
| ###
| 2.25
| 2.27
| 630,189
| ###
| 27.3
| 27.3
| 0.2 |
2000-Sep-25 Mon
| ###
| ###
| 2.28
| 2.28
|
|
| ###
| ###
| 0.2 |
2000-Sep-22 Fri
| 2.4
| 2.4
| 2.21
| ###
| 306,223
| 705,844
| ###
| ###
| 0.0 |
2000-Sep-21 Thu
| 2.45
| 2.45
| ###
| ###
|
|
| 11.8
| 11.8
| 0.0 |
2000-Sep-20 Wed
| 2.5
| 2.5
| 2.45
| 2.45
|
|
| 14.1
| 14.1
| 0.2 |
2000-Sep-19 Tue
| 2.52
| ###
| 2.51
| 2.51
|
|
| 47.0
| 47.0
| ### |
2000-Sep-18 Mon
| ###
| ###
| 2.51
| 2.52
| 151,984
| ###
| ###
| ###
| ### |
2000-Sep-15 Fri
| ###
| ###
| 2.59
| ###
| 78,550
| 101,722
| 70.3
| 70.3
| 0.0 |
2000-Sep-14 Thu
| ###
| ###
| ###
| ###
| 190,854
| 0
| 76.0
| 76.0
| 0.0 |
2000-Sep-13 Wed
| ###
| ###
| 2.58
| ###
|
|
| 14.0
| 14.0
| 0.0 |
2000-Sep-12 Tue
| 2.56
| ###
| 2.55
| ###
| 163,520
| 208,488
| 93.3
| 93.3
| 0.0 |
2000-Sep-11 Mon
| ###
| ###
| 2.51
| 2.56
| 243,144
| 305,145
| ###
| ###
| 0.2 |
2000-Sep-08 Fri
| ###
| ###
| ###
| ###
| 143,683
| 0
| 25.1
| 25.1
| 0.0 |
2000-Sep-07 Thu
| ###
| 2.72
| ###
| ###
| 97,824
| 133,040
| ###
| ###
| 0.0 |
2000-Sep-06 Wed
| 2.8
| 2.83
| ###
| 2.72
|
|
| 19.1
| 19.1
| 0.2 |
2000-Sep-05 Tue
| 2.773
| 2.8
| 2.76
| 2.8
|
|
| ###
| ###
| 0.2 |
2000-Sep-04 Mon
| 2.8
| 2.8
| 2.72
| 2.72
| 114,987
| ###
| ###
| ###
| 0.2 |
2000-Sep-01 Fri
| 2.88
| ###
| 2.87
| 2.87
|
|
| 34.6
| 34.6
| ### |
2000-Aug-31 Thu
| ###
| ###
| 2.83
| 2.85
|
|
| 30.2
| 30.2
| ### |
2000-Aug-30 Wed
| 2.8
| 2.88
| 2.8
| 2.86
| 187,154
| ###
| ###
| ###
| 0.2 |
2000-Aug-29 Tue
| 2.84
| 2.88
| 2.71
| 2.82
|
|
| ###
| ###
| ### |
2000-Aug-28 Mon
| 2.972
| 2.972
| 2.81
| 2.85
| 575,088
| 1,662,579
| 10.8
| 10.8
| ### |
2000-Aug-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-24 Thu
| 3.22
| 3.22
| ###
| 3.182
| 210,474
| ###
| ###
| ###
| 0.2 |
2000-Aug-23 Wed
| ###
| ###
| 3.22
| 3.26
|
|
| ###
| ###
| 0.2 |
2000-Aug-22 Tue
| 3.2
| ###
| 3.2
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-21 Mon
| ###
| 3.25
| ###
| ###
| 102,378
| ###
| ###
| ###
| 0.0 |
2000-Aug-18 Fri
| ###
| 3.23
| ###
| 3.22
| 239,221
| 386,341
| ###
| ###
| 0.2 |
2000-Aug-17 Thu
| ###
| ###
| ###
| ###
| 168,884
| 0
| 80.4
| 80.4
| 0.0 |
2000-Aug-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-15 Tue
| ###
| 3.24
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2000-Aug-14 Mon
| 3.29
| 3.29
| ###
| 3.2
|
|
| 16.3
| 16.3
| 0.2 |
2000-Aug-11 Fri
| ###
| 3.29
| ###
| 3.29
| 670,425
| 1,102,849
| ###
| ###
| ### |
2000-Aug-10 Thu
| 3.051
| ###
| ###
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2000-Aug-09 Wed
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2000-Aug-08 Tue
| 2.942
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-07 Mon
| ###
| ###
| 2.89
| ###
| 131,723
| ###
| ###
| ###
| 0.0 |
2000-Aug-04 Fri
| ###
| ###
| ###
| ###
| 335,871
| 0
| ###
| ###
| 0.0 |
2000-Aug-03 Thu
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2000-Aug-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-01 Tue
| ###
| ###
| 2.89
| ###
| 237,225
| ###
| 67.7
| 67.7
| 0.0 |
2000-Jul-31 Mon
| 2.89
| ###
| 2.88
| 2.88
|
|
| 33.1
| 33.1
| 0.2 |
2000-Jul-28 Fri
| 2.923
| 2.923
| 2.86
| 2.89
| 138,820
| ###
| ###
| ###
| ### |
2000-Jul-27 Thu
| 2.85
| 2.87
| 2.85
| 2.86
|
|
| 76.7
| 76.7
| 0.2 |
2000-Jul-26 Wed
| 2.89
| ###
| 2.85
| 2.88
|
|
| ###
| ###
| 0.2 |
2000-Jul-25 Tue
| 2.85
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-24 Mon
| 2.87
| 2.87
| 2.83
| 2.85
| 295,286
| ###
| ###
| ###
| ### |
2000-Jul-21 Fri
| ###
| ###
| 2.86
| 2.876
|
|
| 29.9
| 29.9
| 0.2 |
2000-Jul-20 Thu
| ###
| ###
| 2.85
| 2.85
|
|
| 13.8
| 13.8
| ### |
2000-Jul-19 Wed
| ###
| 2.978
| ###
| 2.978
| 479,277
| 713,643
| ###
| ###
| 0.2 |
2000-Jul-18 Tue
| ###
| ###
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2000-Jul-17 Mon
| ###
| ###
| ###
| ###
| 140,325
| 0
| 30.9
| 30.9
| 0.0 |
2000-Jul-14 Fri
| 3
| ###
| ###
| ###
| 442,024
| 0
| ###
| ###
| 0.0 |
2000-Jul-13 Thu
| ###
| ###
| ###
| 3
| 563,742
| 0
| ###
| ###
| 0.2 |
2000-Jul-12 Wed
| 2.83
| ###
| 2.83
| ###
| 246,651
| ###
| ###
| ###
| 0.0 |
2000-Jul-11 Tue
| 2.79
| 2.88
| 2.78
| 2.85
|
|
| ###
| ###
| ### |
2000-Jul-10 Mon
| ###
| 2.85
| 2.79
| 2.8
|
|
| ###
| ###
| 0.2 |
2000-Jul-07 Fri
| 2.8
| 2.83
| 2.79
| 2.8
|
|
| 65.5
| 65.5
| 0.2 |
2000-Jul-06 Thu
| 2.78
| 2.84
| 2.75
| 2.8
| 340,659
| 952,141
| ###
| ###
| 0.2 |
2000-Jul-05 Wed
| 2.746
| 2.83
| 2.746
| 2.78
| 441,520
| 1,230,957
| 62.2
| 62.2
| 0.2 |
2000-Jul-04 Tue
| 2.85
| 2.86
| 2.78
| 2.781
|
|
| 16.3
| 16.3
| 0.2 |
2000-Jul-03 Mon
| 2.85
| 2.89
| 2.85
| 2.85
| 211,685
| ###
| ###
| ###
| ### |
2000-Jun-30 Fri
| 2.77
| 2.87
| 2.76
| 2.87
| 707,348
| 1,991,184
| 77.2
| 77.2
| ### |
2000-Jun-29 Thu
| 2.74
| 2.82
| 2.73
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-28 Wed
| 2.72
| 2.744
| ###
| 2.744
|
|
| ###
| ###
| ### |
2000-Jun-27 Tue
| ###
| 2.76
| ###
| ###
| 262,728
| ###
| 82.8
| 82.8
| 0.0 |
2000-Jun-26 Mon
| ###
| 2.7
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2000-Jun-23 Fri
| 2.59
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-22 Thu
| ###
| ###
| 2.57
| 2.59
| 227,827
| 292,757
| ###
| ###
| 0.2 |
2000-Jun-21 Wed
| 2.7
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-20 Tue
| 2.676
| 2.71
| 2.676
| 2.7
| 357,180
| 961,885
| 80.9
| 80.9
| 0.2 |
2000-Jun-19 Mon
| 2.7
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-16 Fri
| 2.84
| 2.84
| 2.7
| 2.72
| 182,142
| ###
| ###
| ###
| 0.2 |
2000-Jun-15 Thu
| 2.883
| 2.89
| 2.82
| 2.843
|
|
| ###
| ###
| ### |
2000-Jun-14 Wed
| 2.86
| 2.89
| 2.82
| ###
| 425,854
| ###
| 70.3
| 70.3
| 0.0 |
2000-Jun-13 Tue
| ###
| 2.85
| 2.73
| 2.85
| 180,258
| ###
| ###
| ###
| ### |
2000-Jun-12 Mon
| 2.78
| 2.78
| 2.78
| 2.78
| 0
|
|
|
| 0.2 |
2000-Jun-08 Thu
| 2.75
| 2.83
| 2.72
| 2.83
| 679,271
| 1,884,977
| 84.7
| 84.7
| 0.2 |
2000-Jun-07 Wed
| ###
| 2.77
| ###
| 2.7
|
|
| 83.8
| 83.8
| 0.2 |
2000-Jun-06 Tue
| 2.53
| ###
| 2.53
| ###
| 781,244
| 988,273
| 92.4
| 92.4
| 0.0 |
2000-Jun-05 Mon
| 2.46
| 2.52
| 2.46
| 2.52
|
|
| 85.9
| 85.9
| ### |
2000-Jun-02 Fri
| 2.4
| 2.45
| ###
| 2.45
| 346,027
| 423,883
| ###
| ###
| 0.2 |
2000-Jun-01 Thu
| 2.42
| 2.43
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2000-May-31 Wed
| ###
| 2.41
| ###
| 2.4
|
|
| 82.8
| 82.8
| ### |
2000-May-30 Tue
| 2.372
| 2.372
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2000-May-29 Mon
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2000-May-26 Fri
| ###
| ###
| 2.29
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2000-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-24 Wed
| 2.4
| 2.4
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2000-May-23 Tue
| ###
| 2.41
| ###
| 2.4
| 230,870
| ###
| ###
| ###
| ### |
2000-May-22 Mon
| ###
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2000-May-19 Fri
| 2.4
| 2.4
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2000-May-18 Thu
| ###
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2000-May-17 Wed
| ###
| 2.4
| ###
| ###
| 199,540
| 239,448
| 76.2
| 76.2
| 0.0 |
2000-May-16 Tue
| 2.371
| ###
| ###
| ###
| 302,488
| 0
| 73.7
| 73.7
| 0.0 |
2000-May-15 Mon
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2000-May-12 Fri
| ###
| ###
| ###
| ###
| 247,374
| 0
| 27.2
| 27.2
| 0.0 |
2000-May-11 Thu
| ###
| ###
| ###
| ###
| 155,220
| 0
| ###
| ###
| 0.0 |
2000-May-10 Wed
| ###
| ###
| 2.27
| ###
| 155,253
| ###
| 24.5
| 24.5
| 0.0 |
2000-May-09 Tue
| 2.41
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-08 Mon
| ###
| 2.43
| ###
| 2.41
| 454,178
| 551,826
| 83.9
| 83.9
| 0.2 |
2000-May-05 Fri
| ###
| ###
| ###
| ###
| 254,554
| 0
| ###
| ###
| 0.0 |
2000-May-04 Thu
| 2.249
| 2.28
| 2.22
| 2.26
|
|
| ###
| ###
| ### |
2000-May-03 Wed
| 2.285
| 2.29
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2000-May-02 Tue
| 2.27
| 2.28
| 2.25
| 2.26
|
|
| 38.6
| 38.6
| ### |
2000-May-01 Mon
| ###
| ###
| 2.26
| 2.27
|
|
| 44.4
| 44.4
| 0.2 |
2000-Apr-28 Fri
| 2.29
| ###
| 2.25
| 2.27
| 202,526
| 227,841
| ###
| ###
| 0.2 |
2000-Apr-27 Thu
| 2.28
| 2.28
| 2.22
| 2.28
| 251,778
| ###
| ###
| ###
| 0.2 |
2000-Apr-26 Wed
| 2.23
| 2.27
| 2.21
| 2.26
| 346,281
| ###
| 79.3
| 79.3
| ### |
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
| ###
| 2.2
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2000-Apr-19 Wed
| 2.21
| 2.21
| ###
| ###
| 687,176
| 759,329
| 46.8
| 46.8
| 0.0 |
2000-Apr-18 Tue
| ###
| 2.2
| ###
| ###
| 579,676
| 637,643
| 72.3
| 72.3
| 0.0 |
2000-Apr-17 Mon
| ###
| ###
| ###
| ###
| 477,922
| 0
| 31.5
| 31.5
| 0.0 |
2000-Apr-14 Fri
| 2.2
| 2.24
| ###
| ###
| 194,358
| 217,680
| 19.9
| 19.9
| 0.0 |
2000-Apr-13 Thu
| 2.2
| 2.2
| ###
| ###
| 147,456
| ###
| ###
| ###
| 0.0 |
2000-Apr-12 Wed
| ###
| 2.2
| ###
| ###
| 248,971
| ###
| 35.0
| 35.0
| 0.0 |
2000-Apr-11 Tue
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-07 Fri
| 2.26
| 2.27
| 2.25
| 2.25
| 148,656
| ###
| ###
| ###
| ### |
2000-Apr-06 Thu
| 2.28
| ###
| 2.25
| 2.27
| 151,829
| ###
| 28.9
| 28.9
| 0.2 |
2000-Apr-05 Wed
| 2.28
| ###
| 2.25
| 2.25
| 268,041
| 301,546
| ###
| ###
| ### |
2000-Apr-04 Tue
| 2.29
| ###
| 2.27
| 2.28
|
|
| 51.4
| 51.4
| 0.2 |
2000-Apr-03 Mon
| 2.25
| 2.28
| 2.25
| 2.28
|
|
| 81.4
| 81.4
| 0.2 |
2000-Mar-31 Fri
| 2.24
| 2.27
| 2.24
| 2.25
| 304,146
| 685,849
| ###
| ###
| ### |
2000-Mar-30 Thu
| 2.24
| 2.25
| 2.2
| 2.2
|
|
| 32.8
| 32.8
| 0.2 |
2000-Mar-29 Wed
| 2.27
| 2.28
| ###
| ###
| 872,358
| 994,488
| ###
| ###
| 0.0 |
2000-Mar-28 Tue
| ###
| 2.29
| ###
| 2.28
|
|
| 89.4
| 89.4
| 0.2 |
2000-Mar-24 Fri
| ###
| 2.23
| ###
| 2.156
|
|
| 31.4
| 31.4
| 0.2 |
2000-Mar-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-22 Wed
| 2.22
| 2.27
| 2.21
| 2.22
|
|
| ###
| ###
| 0.2 |
2000-Mar-21 Tue
| ###
| ###
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2000-Mar-20 Mon
| 2.24
| 2.259
| ###
| 2.259
| 119,288
| ###
| 73.5
| 73.5
| ### |
2000-Mar-17 Fri
| ###
| ###
| 2.2
| 2.24
| 293,552
| ###
| ###
| ###
| ### |
2000-Mar-16 Thu
| ###
| 2.26
| ###
| 2.25
| 242,527
| 274,055
| ###
| ###
| ### |
2000-Mar-15 Wed
| ###
| ###
| ###
| ###
|
|
| 42.3
| 42.3
| 0.0 |
2000-Mar-14 Tue
| ###
| ###
| ###
| ###
| 341,122
| 0
| ###
| ###
| 0.0 |
2000-Mar-13 Mon
| ###
| 2.2
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2000-Mar-10 Fri
| 2.24
| 2.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-09 Thu
| ###
| ###
| ###
| ###
| 665,579
| 0
| 34.8
| 34.8
| 0.0 |
2000-Mar-08 Wed
| 2.29
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-07 Tue
| ###
| ###
| 2.27
| 2.29
| 800,956
| 909,085
| 38.4
| 38.4
| ### |
2000-Mar-06 Mon
| ###
| ###
| 2.28
| ###
| 773,659
| 881,971
| ###
| ###
| 0.0 |
2000-Mar-03 Fri
| 2.27
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-02 Thu
| 2.149
| 2.27
| 2.149
| 2.26
| 374,846
| 828,222
| ###
| ###
| ### |
2000-Mar-01 Wed
| 2.179
| ###
| ###
| ###
| 580,356
| 0
| 13.3
| 13.3
| 0.0 |
2000-Feb-29 Tue
| 2.22
| 2.25
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2000-Feb-28 Mon
| ###
| 2.28
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2000-Feb-25 Fri
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2000-Feb-24 Thu
| ###
| 2
| ###
| ###
| 700,545
| 700,545
| ###
| ###
| 0.0 |
2000-Feb-23 Wed
| 1.85
| 2
| 1.85
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2000-Feb-22 Tue
| 1.81
| 1.87
| 1.79
| 1.849
|
|
| 84.6
| 84.6
| 0.1 |
2000-Feb-21 Mon
| 1.8
| 1.84
| 1.79
| 1.79
|
|
| 33.8
| 33.8
| 0.1 |
2000-Feb-18 Fri
| 1.85
| 1.85
| 1.75
| 1.781
| 1,050,177
| ###
| 13.9
| 13.9
| 0.1 |
2000-Feb-17 Thu
| ###
| ###
| 1.84
| 1.85
|
|
| ###
| ###
| 0.1 |
2000-Feb-16 Wed
| ###
| ###
| ###
| ###
| 420,958
| 0
| ###
| ###
| 0.0 |
2000-Feb-15 Tue
| ###
| ###
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2000-Feb-14 Mon
| 2.188
| 2.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-11 Fri
| 2.25
| 2.26
| ###
| 2.2
| 198,951
| ###
| ###
| ###
| 0.2 |
2000-Feb-10 Thu
| ###
| ###
| 2.28
| 2.28
|
|
| 18.0
| 18.0
| 0.2 |
2000-Feb-09 Wed
| 2.341
| ###
| ###
| ###
| 147,070
| 0
| ###
| ###
| 0.0 |
2000-Feb-08 Tue
| ###
| ###
| ###
| ###
| 137,051
| 0
| ###
| ###
| 0.0 |
2000-Feb-07 Mon
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2000-Feb-04 Fri
| ###
| ###
| ###
| 2.372
|
|
| ###
| ###
| ### |
2000-Feb-03 Thu
| ###
| 2.4
| ###
| ###
| 193,352
| 232,022
| ###
| ###
| 0.0 |
2000-Feb-02 Wed
| ###
| 2.4
| ###
| ###
| 113,450
| 136,140
| 73.4
| 73.4
| 0.0 |
2000-Feb-01 Tue
| 2.4
| 2.4
| ###
| ###
|
|
| 42.6
| 42.6
| 0.0 |
2000-Jan-31 Mon
| 2.42
| 2.43
| 2.4
| 2.4
| 203,082
| 490,443
| 30.0
| 30.0
| ### |
2000-Jan-28 Fri
| 2.43
| 2.45
| 2.41
| 2.42
| 183,547
| ###
| ###
| ###
| 0.2 |
2000-Jan-27 Thu
| 2.45
| 2.45
| 2.41
| 2.42
|
|
| ###
| ###
| 0.2 |
2000-Jan-25 Tue
| 2.485
| 2.485
| 2.43
| 2.43
|
|
| ###
| ###
| ### |
2000-Jan-24 Mon
| 2.47
| 2.47
| 2.45
| 2.45
|
|
| 34.3
| 34.3
| 0.2 |
2000-Jan-21 Fri
| 2.423
| 2.47
| 2.423
| 2.47
|
|
| 79.1
| 79.1
| ### |
2000-Jan-20 Thu
| ###
| 2.47
| 2.43
| 2.43
| 242,870
| ###
| 24.5
| 24.5
| ### |
2000-Jan-19 Wed
| 2.46
| 2.46
| 2.45
| 2.46
| 156,825
| ###
| 71.9
| 71.9
| 0.2 |
2000-Jan-18 Tue
| 2.45
| 2.49
| 2.44
| 2.45
|
|
| 68.5
| 68.5
| 0.2 |
2000-Jan-17 Mon
| 2.47
| 2.48
| 2.45
| 2.46
| 402,682
| ###
| ###
| ###
| 0.2 |
2000-Jan-14 Fri
| 2.45
| 2.49
| 2.45
| 2.46
|
|
| ###
| ###
| 0.2 |
2000-Jan-13 Thu
| 2.42
| 2.45
| 2.42
| 2.45
| 84,950
| 206,853
| ###
| ###
| 0.2 |
2000-Jan-12 Wed
| ###
| 2.46
| ###
| 2.43
|
|
| ###
| ###
| ### |
2000-Jan-11 Tue
| ###
| 2.45
| 2.4
| 2.45
|
|
| ###
| ###
| 0.2 |
2000-Jan-10 Mon
| 2.45
| 2.49
| 2.4
| 2.4
| 321,483
| 786,025
| 17.2
| 17.2
| ### |
2000-Jan-07 Fri
| 2.5
| 2.51
| 2.44
| 2.44
|
|
| ###
| ###
| 0.2 |
2000-Jan-06 Thu
| 2.49
| 2.51
| 2.46
| 2.49
|
|
| 71.9
| 71.9
| 0.2 |
2000-Jan-05 Wed
| 2.473
| 2.49
| 2.42
| 2.49
|
|
| ###
| ###
| 0.2 |
2000-Jan-04 Tue
| 2.45
| 2.5
| 2.44
| 2.48
| 186,951
| ###
| ###
| ###
| 0.2 |
1999-Dec-31 Fri
| 2.4
| 2.46
| 2.4
| 2.43
|
|
| 73.8
| 73.8
| ### |
1999-Dec-30 Thu
| 2.4
| 2.46
| 2.4
| 2.43
|
|
| 73.8
| 73.8
| ### |
1999-Dec-29 Wed
| 2.421
| 2.43
| ###
| 2.4
|
|
| ###
| ###
| ### |
1999-Dec-28 Tue
| ###
| 2.4
| ###
| ###
| 81,453
| 97,743
| ###
| ###
| 0.0 |
1999-Dec-27 Mon
| ###
| 2.4
| ###
| ###
| 81,453
| 97,743
| ###
| ###
| 0.0 |
1999-Dec-24 Fri
| ###
| 2.4
| ###
| ###
| 81,453
| 97,743
| ###
| ###
| 0.0 |
1999-Dec-23 Thu
| ###
| 2.41
| ###
| ###
| 382,583
| ###
| ###
| ###
| 0.0 |
1999-Dec-22 Wed
| 2.48
| 2.48
| 2.4
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-21 Tue
| 2.47
| 2.52
| 2.46
| 2.46
|
|
| 37.0
| 37.0
| 0.2 |
1999-Dec-20 Mon
| 2.48
| 2.5
| 2.47
| 2.47
| 131,141
| 325,885
| 35.1
| 35.1
| ### |
1999-Dec-17 Fri
| 2.5
| 2.5
| 2.48
| 2.5
| 223,976
| ###
| 68.4
| 68.4
| 0.2 |
1999-Dec-16 Thu
| ###
| 2.51
| 2.45
| 2.47
|
|
| 31.9
| 31.9
| ### |
1999-Dec-15 Wed
| 2.53
| 2.55
| 2.49
| 2.49
| 462,728
| 1,166,074
| 21.2
| 21.2
| 0.2 |
1999-Dec-14 Tue
| 2.56
| 2.56
| 2.52
| 2.544
|
|
| ###
| ###
| ### |
1999-Dec-13 Mon
| 2.53
| 2.57
| 2.53
| 2.56
|
|
| 78.8
| 78.8
| 0.2 |
1999-Dec-10 Fri
| 2.57
| 2.58
| 2.51
| 2.54
| 96,174
| ###
| ###
| ###
| ### |
1999-Dec-09 Thu
| ###
| ###
| 2.57
| 2.57
|
|
| ###
| ###
| ### |
1999-Dec-08 Wed
| ###
| ###
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-07 Tue
| ###
| 2.57
| ###
| 2.57
|
|
| ###
| ###
| ### |
1999-Dec-06 Mon
| 2.56
| 2.58
| 2.5
| 2.5
| 181,520
| ###
| ###
| ###
| 0.2 |
1999-Dec-03 Fri
| 2.585
| ###
| 2.55
| 2.55
| 188,480
| ###
| 28.2
| 28.2
| 0.2 |
1999-Dec-02 Thu
| ###
| ###
| 2.55
| ###
| 183,328
| 233,743
| 68.2
| 68.2
| 0.0 |
1999-Dec-01 Wed
| 2.55
| 2.577
| 2.52
| 2.577
|
|
| 71.2
| 71.2
| 0.2 |
1999-Nov-30 Tue
| ###
| 2.57
| 2.52
| 2.53
| 336,828
| 857,227
| ###
| ###
| ### |
1999-Nov-29 Mon
| 2.53
| 2.53
| 2.52
| 2.52
| 202,720
| ###
| ###
| ###
| ### |
1999-Nov-26 Fri
| ###
| 2.52
| 2.5
| 2.52
|
|
| 66.5
| 66.5
| ### |
1999-Nov-25 Thu
| 2.56
| 2.56
| 2.44
| 2.5
|
|
| 17.6
| 17.6
| 0.2 |
1999-Nov-24 Wed
| ###
| ###
| 2.55
| 2.56
|
|
| 13.6
| 13.6
| 0.2 |
1999-Nov-23 Tue
| 2.7
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-22 Mon
| 2.7
| 2.73
| ###
| 2.7
| 162,979
| ###
| ###
| ###
| 0.2 |
1999-Nov-19 Fri
| ###
| ###
| ###
| 2.7
| 180,478
| 0
| ###
| ###
| 0.2 |
1999-Nov-18 Thu
| 2.78
| 2.78
| 2.71
| 2.75
| 682,087
| 1,872,328
| ###
| ###
| ### |
1999-Nov-17 Wed
| 2.743
| 2.77
| 2.71
| 2.76
| 161,454
| 442,383
| ###
| ###
| 0.2 |
1999-Nov-16 Tue
| ###
| ###
| 2.75
| 2.78
| 105,375
| ###
| ###
| ###
| 0.2 |
1999-Nov-15 Mon
| 2.72
| 2.8
| 2.72
| 2.78
|
|
| 85.3
| 85.3
| 0.2 |
1999-Nov-12 Fri
| 2.7
| 2.72
| ###
| 2.72
| 338,547
| 460,423
| 65.7
| 65.7
| 0.2 |
1999-Nov-11 Thu
| ###
| 2.72
| ###
| 2.72
| 245,079
| ###
| ###
| ###
| 0.2 |
1999-Nov-10 Wed
| ###
| 2.72
| ###
| 2.72
|
|
| 70.4
| 70.4
| 0.2 |
1999-Nov-09 Tue
| 2.73
| 2.73
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
1999-Nov-08 Mon
| 2.7
| 2.74
| 2.7
| 2.72
| 142,175
| ###
| 80.8
| 80.8
| 0.2 |
1999-Nov-05 Fri
| 2.675
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-04 Thu
| ###
| 2.7
| ###
| ###
| 168,175
| ###
| 72.2
| 72.2
| 0.0 |
1999-Nov-03 Wed
| ###
| 2.73
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
1999-Nov-02 Tue
| 2.641
| ###
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
1999-Nov-01 Mon
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
1999-Oct-29 Fri
| 2.641
| ###
| ###
| ###
| 117,259
| 0
| ###
| ###
| 0.0 |
1999-Oct-28 Thu
| 2.53
| ###
| 2.53
| 2.55
| 150,977
| 190,985
| 70.1
| 70.1
| 0.2 |
1999-Oct-27 Wed
| 2.546
| 2.57
| 2.522
| 2.522
| 161,554
| ###
| ###
| ###
| ### |
1999-Oct-26 Tue
| ###
| ###
| 2.54
| 2.54
| 270,574
| 343,628
| ###
| ###
| ### |
1999-Oct-25 Mon
| 2.654
| ###
| 2.59
| ###
| 147,724
| ###
| ###
| ###
| 0.0 |
1999-Oct-22 Fri
| ###
| ###
| ###
| ###
| 88,083
| 0
| 70.4
| 70.4
| 0.0 |
1999-Oct-21 Thu
| 2.7
| 2.7
| 2.53
| 2.54
|
|
| 5.1
| 5.1
| ### |
1999-Oct-20 Wed
| ###
| 2.72
| ###
| ###
| 183,055
| 248,954
| ###
| ###
| 0.0 |
1999-Oct-19 Tue
| 2.72
| 2.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-18 Mon
| 2.7
| 2.7
| ###
| 2.7
| 160,588
| ###
| 80.8
| 80.8
| 0.2 |
1999-Oct-15 Fri
| 2.73
| 2.79
| ###
| ###
| 384,653
| ###
| ###
| ###
| 0.0 |
1999-Oct-14 Thu
| 2.82
| 2.82
| 2.7
| 2.7
| 616,645
| 1,701,940
| ###
| ###
| 0.2 |
1999-Oct-13 Wed
| 2.89
| 2.89
| 2.81
| 2.82
|
|
| ###
| ###
| ### |
1999-Oct-12 Tue
| ###
| ###
| 2.89
| 2.89
|
|
| 20.9
| 20.9
| ### |
1999-Oct-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-08 Fri
| ###
| ###
| ###
| ###
| 69,024
| 0
| 75.2
| 75.2
| 0.0 |
1999-Oct-07 Thu
| 2.87
| 2.88
| 2.86
| 2.88
| 115,655
| 331,929
| 72.3
| 72.3
| 0.2 |
1999-Oct-06 Wed
| ###
| ###
| 2.87
| 2.87
|
|
| 22.0
| 22.0
| ### |
1999-Oct-05 Tue
| ###
| ###
| ###
| ###
| 191,129
| 0
| 72.5
| 72.5
| 0.0 |
1999-Oct-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-01 Fri
| ###
| ###
| ###
| ###
| 219,224
| 0
| 70.6
| 70.6
| 0.0 |
1999-Sep-30 Thu
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-29 Wed
| 2.8
| ###
| 2.8
| ###
|
|
| 90.7
| 90.7
| 0.0 |
1999-Sep-28 Tue
| ###
| ###
| 2.8
| 2.8
|
|
| 13.9
| 13.9
| 0.2 |
1999-Sep-27 Mon
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
1999-Sep-24 Fri
| 2.928
| ###
| 2.88
| ###
|
|
| 28.5
| 28.5
| 0.0 |
1999-Sep-23 Thu
| ###
| ###
| ###
| ###
| 495,151
| 0
| 28.6
| 28.6
| 0.0 |
1999-Sep-22 Wed
| ###
| 2.953
| ###
| 2.953
|
|
| 82.4
| 82.4
| ### |
1999-Sep-21 Tue
| ###
| ###
| ###
| ###
| 229,142
| 0
| 31.3
| 31.3
| 0.0 |
1999-Sep-20 Mon
| 2.943
| ###
| 2.943
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-17 Fri
| ###
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
1999-Sep-16 Thu
| 3
| 3
| ###
| ###
| 208,085
| 312,127
| ###
| ###
| 0.0 |
1999-Sep-15 Wed
| 3
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
1999-Sep-14 Tue
| ###
| ###
| ###
| ###
| 1,393,987
| 0
| 23.8
| 23.8
| 0.0 |
1999-Sep-13 Mon
| 3
| ###
| ###
| 3
|
|
| 74.1
| 74.1
| 0.2 |
1999-Sep-10 Fri
| ###
| 3
| ###
| ###
| 632,720
| 949,080
| 30.4
| 30.4
| 0.0 |
1999-Sep-09 Thu
| 3
| ###
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
1999-Sep-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-07 Tue
| ###
| ###
| ###
| ###
|
|
| 13.1
| 13.1
| 0.0 |
1999-Sep-06 Mon
| ###
| ###
| ###
| ###
| 34,048
| 0
| ###
| ###
| 0.0 |
1999-Sep-03 Fri
| ###
| 3.21
| ###
| 3.21
| 89,624
| 143,846
| 89.2
| 89.2
| ### |
1999-Sep-02 Thu
| ###
| 3.24
| ###
| 3.24
|
|
| 88.8
| 88.8
| ### |
1999-Sep-01 Wed
| ###
| 3.2
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
1999-Aug-31 Tue
| 3.181
| 3.181
| ###
| ###
| 233,452
| ###
| ###
| ###
| 0.0 |
1999-Aug-30 Mon
| ###
| 3.2
| ###
| 3.187
|
|
| 87.7
| 87.7
| 0.2 |
1999-Aug-27 Fri
| 3.27
| 3.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-26 Thu
| 3.279
| ###
| 3.279
| ###
|
|
| 78.0
| 78.0
| 0.0 |
1999-Aug-25 Wed
| ###
| ###
| 3.27
| 3.27
| 69,957
| 114,379
| ###
| ###
| ### |
1999-Aug-24 Tue
| 3.28
| ###
| 3.26
| 3.29
| 171,470
| ###
| ###
| ###
| ### |
1999-Aug-23 Mon
| 3.287
| 3.287
| 3.25
| 3.28
|
|
| ###
| ###
| 0.2 |
1999-Aug-20 Fri
| 3.286
| ###
| 3.25
| 3.274
| 147,488
| ###
| 26.7
| 26.7
| ### |
1999-Aug-19 Thu
| 3.324
| 3.324
| 3.28
| 3.29
|
|
| ###
| ###
| ### |
1999-Aug-18 Wed
| 3.25
| ###
| 3.25
| ###
| 313,771
| 509,877
| 88.1
| 88.1
| 0.0 |
1999-Aug-17 Tue
| 3.21
| 3.26
| 3.21
| 3.23
|
|
| ###
| ###
| ### |
1999-Aug-16 Mon
| ###
| 3.2
| ###
| 3.2
| 272,289
| ###
| ###
| ###
| 0.2 |
1999-Aug-13 Fri
| ###
| ###
| ###
| ###
| 311,644
| 0
| 19.8
| 19.8
| 0.0 |
1999-Aug-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-11 Wed
| ###
| ###
| 3.077
| 3.077
|
|
| 26.2
| 26.2
| ### |
1999-Aug-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-09 Mon
| 3.2
| 3.2
| ###
| 3.155
|
|
| ###
| ###
| 0.2 |
1999-Aug-06 Fri
| 3.24
| 3.24
| ###
| ###
| 209,156
| ###
| 17.9
| 17.9
| 0.0 |
1999-Aug-05 Thu
| 3.146
| ###
| ###
| 3.141
|
|
| ###
| ###
| 0.2 |
1999-Aug-04 Wed
| ###
| 3.151
| ###
| ###
| 693,579
| ###
| ###
| ###
| 0.0 |
1999-Aug-03 Tue
| 3.128
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-02 Mon
| ###
| 3.2
| ###
| ###
| 329,572
| ###
| ###
| ###
| 0.0 |
1999-Jul-30 Fri
| 3.23
| 3.23
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
1999-Jul-29 Thu
| 3.275
| 3.28
| 3.2
| 3.225
| 295,942
| 958,852
| ###
| ###
| ### |
1999-Jul-28 Wed
| 3.285
| ###
| 3.26
| 3.29
| 199,049
| 324,449
| ###
| ###
| ### |
1999-Jul-27 Tue
| ###
| ###
| 3.28
| ###
|
|
| 31.7
| 31.7
| 0.0 |
1999-Jul-26 Mon
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-23 Fri
| 3.25
| ###
| 3.24
| ###
| 699,358
| 1,132,959
| ###
| ###
| 0.0 |
1999-Jul-22 Thu
| 3.2
| 3.24
| ###
| 3.24
| 952,679
| ###
| 78.3
| 78.3
| ### |
1999-Jul-21 Wed
| ###
| 3.2
| ###
| ###
| 277,741
| 444,385
| 76.0
| 76.0
| 0.0 |
1999-Jul-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-19 Mon
| ###
| ###
| ###
| ###
| 366,320
| 0
| ###
| ###
| 0.0 |
1999-Jul-16 Fri
| ###
| ###
| ###
| ###
| 696,958
| 0
| 26.2
| 26.2
| 0.0 |
1999-Jul-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-14 Wed
| ###
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
1999-Jul-13 Tue
| ###
| ###
| ###
| ###
| 1,869,176
| 0
| ###
| ###
| 0.0 |
1999-Jul-12 Mon
| 3.142
| ###
| ###
| 3.141
|
|
| 30.2
| 30.2
| 0.2 |
1999-Jul-09 Fri
| 3.27
| 3.27
| ###
| ###
| 964,475
| ###
| 5.4
| 5.4
| 0.0 |
1999-Jul-08 Thu
| 3.359
| ###
| 3.24
| 3.25
| 981,086
| 1,589,359
| 9.7
| 9.7
| 0.2 |
1999-Jul-07 Wed
| 3.41
| 3.43
| ###
| ###
| 776,658
| ###
| 18.5
| 18.5
| 0.0 |
1999-Jul-06 Tue
| 3.43
| 3.45
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
1999-Jul-05 Mon
| 3.4
| 3.43
| ###
| 3.41
|
|
| ###
| ###
| ### |
1999-Jul-02 Fri
| ###
| ###
| ###
| ###
| 355,784
| 0
| ###
| ###
| 0.0 |
1999-Jul-01 Thu
| 3.359
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
1999-Jun-30 Wed
| 3.27
| ###
| 3.27
| 3.28
|
|
| 69.3
| 69.3
| 0.2 |
1999-Jun-29 Tue
| 3.381
| 3.381
| 3.25
| 3.27
| 326,270
| 1,081,748
| ###
| ###
| ### |
1999-Jun-28 Mon
| ###
| ###
| ###
| ###
| 340,142
| 0
| ###
| ###
| 0.0 |
1999-Jun-25 Fri
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
1999-Jun-24 Thu
| 3.426
| 3.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-23 Wed
| 3.45
| 3.49
| 3.42
| 3.43
|
|
| 28.4
| 28.4
| 0.2 |
1999-Jun-22 Tue
| ###
| 3.45
| ###
| 3.45
| 145,349
| 250,727
| 91.6
| 91.6
| ### |
1999-Jun-21 Mon
| ###
| 3.4
| 3.27
| ###
| 474,879
| 1,583,721
| 79.0
| 79.0
| 0.0 |
1999-Jun-18 Fri
| ###
| ###
| 3.26
| 3.29
|
|
| ###
| ###
| ### |
1999-Jun-17 Thu
| ###
| 3.41
| 3.274
| 3.274
|
|
| 9.6
| 9.6
| ### |
1999-Jun-16 Wed
| 3.5
| 3.5
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
1999-Jun-15 Tue
| ###
| 3.45
| 3.4
| 3.44
| 919,852
| ###
| 82.6
| 82.6
| 0.2 |
1999-Jun-11 Fri
| 3.43
| 3.43
| ###
| 3.41
|
|
| 31.5
| 31.5
| ### |
1999-Jun-10 Thu
| ###
| ###
| ###
| 3.4
| 1,141,757
| 0
| 5.9
| 5.9
| 0.2 |
1999-Jun-09 Wed
| 3.73
| 3.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-08 Tue
| 3.79
| 3.83
| 3.79
| 3.82
| 131,070
| 499,376
| 76.6
| 76.6
| 0.3 |
1999-Jun-07 Mon
| 3.77
| 3.79
| 3.74
| 3.79
| 301,440
| 1,134,921
| ###
| ###
| ### |
1999-Jun-04 Fri
| 3.77
| 3.77
| 3.74
| 3.76
|
|
| 32.1
| 32.1
| 0.3 |
1999-Jun-03 Thu
| 3.77
| 3.82
| 3.72
| 3.76
| 243,153
| 916,686
| 27.5
| 27.5
| 0.3 |
1999-Jun-02 Wed
| 3.77
| 3.77
| 3.75
| 3.76
|
|
| ###
| ###
| 0.3 |
1999-Jun-01 Tue
| 3.78
| 3.8
| 3.77
| 3.77
|
|
| ###
| ###
| ### |
1999-May-31 Mon
| 3.79
| 3.82
| 3.77
| 3.8
| 353,985
| 1,343,373
| ###
| ###
| ### |
1999-May-28 Fri
| 3.77
| 3.8
| 3.77
| 3.776
|
|
| 70.9
| 70.9
| ### |
1999-May-27 Thu
| 3.85
| 3.85
| 3.77
| 3.78
|
|
| 24.6
| 24.6
| 0.3 |
1999-May-26 Wed
| 3.85
| 3.88
| 3.78
| 3.85
|
|
| ###
| ###
| 0.3 |
1999-May-25 Tue
| ###
| ###
| 3.76
| ###
|
|
| 92.0
| 92.0
| 0.0 |
1999-May-24 Mon
| 3.82
| 3.82
| 3.78
| 3.8
|
|
| 32.1
| 32.1
| ### |
1999-May-21 Fri
| ###
| ###
| 3.77
| 3.778
|
|
| 9.6
| 9.6
| ### |
1999-May-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-19 Wed
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
1999-May-18 Tue
| ###
| ###
| ###
| ###
| 168,324
| 0
| 72.0
| 72.0
| 0.0 |
1999-May-17 Mon
| ###
| ###
| 3.87
| 3.87
|
|
| ###
| ###
| ### |
1999-May-14 Fri
| ###
| ###
| ###
| ###
| 183,770
| 0
| ###
| ###
| 0.0 |
1999-May-13 Thu
| ###
| ###
| ###
| ###
| 92,121
| 0
| 30.3
| 30.3
| 0.0 |
1999-May-12 Wed
| 4
| 4
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
1999-May-11 Tue
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
1999-May-10 Mon
| 4
| ###
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
1999-May-07 Fri
| ###
| ###
| ###
| 4
|
|
| 42.0
| 42.0
| 0.3 |
1999-May-06 Thu
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-05 Wed
| 4
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
1999-May-04 Tue
| 4
| ###
| ###
| 4
| 217,648
| 0
| ###
| ###
| 0.3 |
1999-May-03 Mon
| 4
| 4
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
1999-Apr-30 Fri
| 4
| ###
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
1999-Apr-29 Thu
| ###
| ###
| ###
| 4
|
|
| 33.0
| 33.0
| 0.3 |
1999-Apr-28 Wed
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-27 Tue
| ###
| 4
| ###
| 4
| 152,450
| ###
| 73.0
| 73.0
| 0.3 |
1999-Apr-26 Mon
| ###
| 4
| ###
| ###
| 9,746
| ###
| 73.5
| 73.5
| 0.0 |
1999-Apr-23 Fri
| ###
| ###
| ###
| 3.951
|
|
| ###
| ###
| 0.3 |
1999-Apr-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-21 Wed
| ###
| ###
| ###
| ###
| 320,770
| 0
| 76.9
| 76.9
| 0.0 |
1999-Apr-20 Tue
| ###
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
1999-Apr-19 Mon
| ###
| ###
| ###
| ###
| 421,282
| 0
| 70.6
| 70.6
| 0.0 |
1999-Apr-16 Fri
| ###
| ###
| 3.87
| ###
| 171,827
| 332,485
| 67.4
| 67.4
| 0.0 |
1999-Apr-15 Thu
| 3.85
| ###
| 3.83
| ###
| 137,182
| ###
| 84.1
| 84.1
| 0.0 |
1999-Apr-14 Wed
| 3.852
| 3.88
| 3.83
| 3.87
| 271,029
| ###
| 74.6
| 74.6
| ### |
1999-Apr-13 Tue
| 3.88
| ###
| 3.85
| 3.86
|
|
| 28.7
| 28.7
| 0.3 |
1999-Apr-12 Mon
| 3.884
| ###
| 3.84
| 3.87
|
|
| 32.6
| 32.6
| ### |
1999-Apr-09 Fri
| ###
| ###
| 3.85
| 3.85
| 107,625
| 207,178
| ###
| ###
| 0.3 |
1999-Apr-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-07 Wed
| ###
| ###
| ###
| ###
| 194,453
| 0
| 19.9
| 19.9
| 0.0 |
1999-Apr-06 Tue
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
1999-Apr-01 Thu
| 3.843
| 3.88
| 3.84
| 3.87
| 196,620
| 758,953
| ###
| ###
| ### |
1999-Mar-31 Wed
| 3.843
| 3.88
| 3.83
| ###
| 206,756
| 797,044
| ###
| ###
| 0.0 |
1999-Mar-30 Tue
| 3.86
| 3.88
| 3.86
| 3.86
| 618,550
| 2,393,788
| ###
| ###
| 0.3 |
1999-Mar-29 Mon
| 3.85
| 3.87
| 3.82
| 3.855
| 667,279
| 2,565,687
| 73.7
| 73.7
| 0.3 |
1999-Mar-26 Fri
| 3.86
| 3.87
| 3.82
| 3.82
| 228,683
| 879,286
| 23.7
| 23.7
| 0.3 |
1999-Mar-25 Thu
| 3.8
| 3.85
| 3.8
| 3.85
|
|
| ###
| ###
| 0.3 |
1999-Mar-24 Wed
| 3.8
| 3.86
| 3.77
| 3.8
| 764,377
| ###
| 75.3
| 75.3
| ### |
1999-Mar-23 Tue
| 3.77
| 3.86
| 3.77
| 3.86
|
|
| ###
| ###
| 0.3 |
1999-Mar-22 Mon
| 3.78
| 3.78
| 3.74
| 3.75
|
|
| ###
| ###
| 0.3 |
1999-Mar-19 Fri
| 3.8
| 3.83
| 3.77
| 3.77
|
|
| ###
| ###
| ### |
1999-Mar-18 Thu
| 3.8
| 3.82
| 3.77
| 3.79
|
|
| 35.0
| 35.0
| ### |
1999-Mar-17 Wed
| 3.8
| 3.8
| 3.75
| 3.8
| 896,183
| ###
| ###
| ###
| ### |
1999-Mar-16 Tue
| 3.86
| 3.86
| 3.78
| 3.82
|
|
| ###
| ###
| 0.3 |
1999-Mar-15 Mon
| 3.85
| ###
| 3.8
| 3.85
|
|
| ###
| ###
| 0.3 |
1999-Mar-12 Fri
| 3.81
| 3.86
| 3.81
| 3.86
| 58,980
| 226,188
| ###
| ###
| 0.3 |
1999-Mar-11 Thu
| 3.83
| 3.89
| 3.8
| 3.8
|
|
| 26.2
| 26.2
| ### |
1999-Mar-10 Wed
| ###
| ###
| 3.8
| 3.8
| 116,526
| ###
| ###
| ###
| ### |
1999-Mar-09 Tue
| 3.86
| ###
| 3.86
| 3.86
|
|
| ###
| ###
| 0.3 |
1999-Mar-08 Mon
| 3.86
| ###
| 3.8
| ###
| 214,476
| ###
| ###
| ###
| 0.0 |
1999-Mar-05 Fri
| 3.8
| 3.85
| 3.8
| 3.84
|
|
| 79.3
| 79.3
| 0.3 |
1999-Mar-04 Thu
| 3.8
| 3.86
| 3.78
| 3.86
|
|
| ###
| ###
| 0.3 |
1999-Mar-03 Wed
| 3.72
| 3.82
| 3.72
| 3.77
| 543,042
| ###
| 84.9
| 84.9
| ### |
1999-Mar-02 Tue
| ###
| 3.7
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
1999-Mar-01 Mon
| ###
| ###
| ###
| ###
| 906,775
| 0
| 70.5
| 70.5
| 0.0 |
1999-Feb-26 Fri
| ###
| 3.73
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
1999-Feb-25 Thu
| 3.752
| 3.752
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-24 Wed
| 3.75
| 3.79
| 3.71
| 3.72
| 318,951
| ###
| ###
| ###
| 0.3 |
1999-Feb-23 Tue
| 3.72
| 3.8
| 3.72
| 3.75
| 328,323
| ###
| 80.3
| 80.3
| 0.3 |
1999-Feb-22 Mon
| 3.7
| 3.75
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
1999-Feb-19 Fri
| 3.75
| 3.76
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
1999-Feb-18 Thu
| 3.75
| 3.79
| 3.7
| 3.71
|
|
| ###
| ###
| ### |
1999-Feb-17 Wed
| 3.8
| 3.8
| 3.73
| 3.75
|
|
| ###
| ###
| 0.3 |
1999-Feb-16 Tue
| 3.79
| 3.8
| 3.75
| 3.79
|
|
| 72.3
| 72.3
| ### |
1999-Feb-15 Mon
| 3.8
| 3.8
| 3.78
| 3.79
|
|
| ###
| ###
| ### |
1999-Feb-12 Fri
| ###
| 3.89
| 3.76
| 3.79
| 211,987
| 810,850
| ###
| ###
| ### |
1999-Feb-11 Thu
| 3.85
| 3.85
| 3.8
| 3.8
| 260,627
| ###
| ###
| ###
| ### |
1999-Feb-10 Wed
| 3.85
| 3.88
| 3.82
| 3.84
| 166,928
| 642,672
| ###
| ###
| 0.3 |
1999-Feb-09 Tue
| 3.86
| 3.89
| 3.85
| 3.89
| 53,846
| 208,384
| ###
| ###
| 0.3 |
1999-Feb-08 Mon
| 3.855
| 3.88
| 3.85
| 3.86
|
|
| 72.1
| 72.1
| 0.3 |
1999-Feb-05 Fri
| ###
| ###
| 3.85
| 3.86
| 163,673
| 315,070
| ###
| ###
| 0.3 |
1999-Feb-04 Thu
| ###
| ###
| 3.87
| ###
| 148,224
| ###
| ###
| ###
| 0.0 |
1999-Feb-03 Wed
| 3.89
| ###
| 3.87
| ###
| 218,956
| 423,679
| 74.7
| 74.7
| 0.0 |
1999-Feb-02 Tue
| ###
| ###
| 3.88
| 3.89
| 625,081
| 1,212,657
| ###
| ###
| 0.3 |
1999-Feb-01 Mon
| ###
| ###
| ###
| ###
| 481,045
| 0
| 77.1
| 77.1
| 0.0 |
1999-Jan-29 Fri
| ###
| ###
| ###
| 3.947
|
|
| 77.4
| 77.4
| ### |
1999-Jan-28 Thu
| ###
| ###
| ###
| ###
| 397,984
| 0
| 25.2
| 25.2
| 0.0 |
1999-Jan-27 Wed
| ###
| ###
| ###
| ###
| 63,554
| 0
| ###
| ###
| 0.0 |
1999-Jan-25 Mon
| ###
| ###
| ###
| ###
| 77,289
| 0
| 77.5
| 77.5
| 0.0 |
1999-Jan-22 Fri
| ###
| ###
| 3.88
| ###
|
|
| 17.2
| 17.2
| 0.0 |
1999-Jan-21 Thu
| ###
| ###
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
1999-Jan-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-19 Tue
| 3.958
| ###
| 3.958
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-18 Mon
| ###
| ###
| ###
| ###
| 161,978
| 0
| ###
| ###
| 0.0 |
1999-Jan-15 Fri
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
1999-Jan-14 Thu
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
1999-Jan-13 Wed
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
1999-Jan-12 Tue
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
1999-Jan-11 Mon
| 4
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-07 Thu
| 3.957
| 4
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
1999-Jan-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-05 Tue
| ###
| ###
| ###
| ###
| 272,427
| 0
| 23.1
| 23.1
| 0.0 |
1999-Jan-04 Mon
| 4
| ###
| ###
| ###
| 149,545
| 0
| 26.6
| 26.6
| 0.0 |
1998-Dec-31 Thu
| 4
| 4
| ###
| 4
|
|
| 61.3
| 61.3
| 0.3 |
1998-Dec-30 Wed
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
1998-Dec-29 Tue
| ###
| ###
| ###
| ###
| 184,972
| 0
| ###
| ###
| 0.0 |
1998-Dec-24 Thu
| ###
| ###
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
1998-Dec-23 Wed
| ###
| ###
| 3.87
| 3.87
| 31,687
| ###
| ###
| ###
| ### |
1998-Dec-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-21 Mon
| ###
| ###
| 3.86
| ###
|
|
| 75.6
| 75.6
| 0.0 |
1998-Dec-18 Fri
| ###
| ###
| 3.82
| 3.85
| 101,442
| 193,754
| ###
| ###
| 0.3 |
1998-Dec-17 Thu
| ###
| ###
| ###
| ###
| 90,724
| 0
| 70.5
| 70.5
| 0.0 |
1998-Dec-16 Wed
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-15 Tue
| ###
| 4
| 3.88
| 4
| 210,479
| 829,287
| ###
| ###
| 0.3 |
1998-Dec-14 Mon
| ###
| ###
| 3.8
| 3.85
|
|
| 22.8
| 22.8
| 0.3 |
1998-Dec-11 Fri
| ###
| ###
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
1998-Dec-10 Thu
| 4
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
1998-Dec-09 Wed
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
1998-Dec-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-04 Fri
| 3.75
| 3.84
| 3.75
| 3.8
|
|
| 77.5
| 77.5
| ### |
1998-Dec-03 Thu
| 3.82
| 3.83
| 3.77
| 3.79
|
|
| ###
| ###
| ### |
1998-Dec-02 Wed
| 3.79
| 3.82
| 3.76
| 3.82
|
|
| 77.2
| 77.2
| 0.3 |
1998-Dec-01 Tue
| 3.84
| 3.84
| 3.75
| 3.75
| 201,487
| 764,643
| ###
| ###
| 0.3 |
1998-Nov-30 Mon
| ###
| ###
| 3.83
| ###
|
|
| 17.3
| 17.3
| 0.0 |
1998-Nov-27 Fri
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
1998-Nov-26 Thu
| ###
| ###
| ###
| ###
| 358,486
| 0
| 28.5
| 28.5
| 0.0 |
1998-Nov-25 Wed
| ###
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
1998-Nov-24 Tue
| 4
| ###
| ###
| 4
|
|
| 75.9
| 75.9
| 0.3 |
1998-Nov-23 Mon
| 3.947
| 4
| ###
| ###
| 124,824
| 249,648
| ###
| ###
| 0.0 |
1998-Nov-20 Fri
| ###
| 4
| ###
| ###
| 134,827
| 269,654
| ###
| ###
| 0.0 |
1998-Nov-19 Thu
| ###
| ###
| ###
| ###
| 123,286
| 0
| 25.5
| 25.5
| 0.0 |
1998-Nov-18 Wed
| 3.884
| 4
| 3.87
| ###
| 79,873
| ###
| 85.9
| 85.9
| 0.0 |
1998-Nov-17 Tue
| ###
| ###
| 3.75
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-16 Mon
| ###
| ###
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
1998-Nov-13 Fri
| ###
| ###
| ###
| ###
| 222,955
| 0
| ###
| ###
| 0.0 |
1998-Nov-12 Thu
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-11 Wed
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
1998-Nov-10 Tue
| ###
| ###
| ###
| ###
|
|
| 92.9
| 92.9
| 0.0 |
1998-Nov-09 Mon
| ###
| ###
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
1998-Nov-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-05 Thu
| 4
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-04 Wed
| 4
| ###
| 4
| ###
|
|
| 75.0
| 75.0
| 0.0 |
1998-Nov-03 Tue
| 4
| ###
| 4
| ###
| 237,150
| ###
| ###
| ###
| 0.0 |
1998-Nov-02 Mon
| ###
| ###
| 4
| 4
| 134,752
| ###
| 24.0
| 24.0
| 0.3 |
1998-Oct-30 Fri
| 4
| ###
| 4
| 4
|
|
| 66.5
| 66.5
| 0.3 |
1998-Oct-29 Thu
| 4
| ###
| 4
| ###
|
|
| 73.5
| 73.5
| 0.0 |
1998-Oct-28 Wed
| ###
| ###
| ###
| 4
|
|
| 73.8
| 73.8
| 0.3 |
1998-Oct-27 Tue
| ###
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-26 Mon
| 4
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-23 Fri
| 4
| ###
| 4
| 4
|
|
| 80.1
| 80.1
| 0.3 |
1998-Oct-22 Thu
| 4
| ###
| 4
| 4
|
|
| ###
| ###
| 0.3 |
1998-Oct-21 Wed
| ###
| ###
| ###
| 4
| 229,447
| 0
| ###
| ###
| 0.3 |
1998-Oct-20 Tue
| ###
| 4
| ###
| ###
| 177,741
| 355,482
| 88.0
| 88.0
| 0.0 |
1998-Oct-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-16 Fri
| ###
| ###
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
1998-Oct-15 Thu
| ###
| 3.86
| ###
| 3.85
| 257,345
| 496,675
| 95.2
| 95.2
| 0.3 |
1998-Oct-14 Wed
| 3.89
| 4
| 3.7
| 3.7
| 413,728
| 1,592,852
| ###
| ###
| 0.3 |
1998-Oct-13 Tue
| ###
| ###
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
1998-Oct-12 Mon
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-09 Fri
| 4
| ###
| 4
| ###
| 245,687
| 491,374
| ###
| ###
| 0.0 |
1998-Oct-08 Thu
| ###
| ###
| 4
| ###
| 230,749
| ###
| ###
| ###
| 0.0 |
1998-Oct-07 Wed
| ###
| ###
| ###
| ###
| 350,282
| 0
| ###
| ###
| 0.0 |
1998-Oct-06 Tue
| ###
| ###
| ###
| ###
| 178,279
| 0
| 89.1
| 89.1
| 0.0 |
1998-Oct-05 Mon
| ###
| ###
| ###
| ###
| 65,457
| 0
| ###
| ###
| 0.0 |
1998-Oct-02 Fri
| 3.982
| 3.982
| ###
| ###
| 136,588
| 271,946
| 17.3
| 17.3
| 0.0 |
1998-Oct-01 Thu
| 4
| ###
| ###
| ###
| 248,723
| 0
| ###
| ###
| 0.0 |
1998-Sep-30 Wed
| ###
| ###
| ###
| ###
| 367,276
| 0
| ###
| ###
| 0.0 |
1998-Sep-29 Tue
| 3.85
| ###
| 3.85
| ###
| 119,383
| ###
| ###
| ###
| 0.0 |
1998-Sep-28 Mon
| 3.75
| 3.85
| 3.75
| 3.85
|
|
| 92.7
| 92.7
| 0.3 |
1998-Sep-25 Fri
| 3.74
| 3.77
| 3.71
| 3.75
|
|
| 77.2
| 77.2
| 0.3 |
1998-Sep-24 Thu
| 3.72
| 3.75
| 3.71
| 3.71
| 260,674
| ###
| ###
| ###
| ### |
1998-Sep-23 Wed
| ###
| 3.73
| ###
| 3.7
|
|
| 77.0
| 77.0
| 0.3 |
1998-Sep-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-21 Mon
| ###
| ###
| ###
| ###
| 27,451
| 0
| ###
| ###
| 0.0 |
1998-Sep-18 Fri
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
1998-Sep-17 Thu
| 3.76
| 3.8
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
1998-Sep-16 Wed
| 3.8
| 3.82
| 3.8
| 3.8
|
|
| 74.8
| 74.8
| ### |
1998-Sep-15 Tue
| ###
| 3.8
| ###
| 3.8
| 97,947
| ###
| 91.4
| 91.4
| ### |
1998-Sep-14 Mon
| ###
| ###
| ###
| ###
| 39,245
| 0
| ###
| ###
| 0.0 |
1998-Sep-11 Fri
| ###
| 3.7
| ###
| ###
| 133,826
| 247,578
| 83.7
| 83.7
| 0.0 |
1998-Sep-10 Thu
| ###
| 3.73
| ###
| 3.73
| 72,256
| 134,757
| 90.4
| 90.4
| ### |
1998-Sep-09 Wed
| 3.7
| 3.72
| ###
| ###
| 217,554
| 404,650
| ###
| ###
| 0.0 |
1998-Sep-08 Tue
| ###
| 3.7
| ###
| ###
| 284,621
| 526,548
| ###
| ###
| 0.0 |
1998-Sep-07 Mon
| ###
| ###
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
1998-Sep-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-03 Thu
| 3.75
| 3.75
| ###
| ###
| 27,425
| 51,421
| 12.7
| 12.7
| 0.0 |
1998-Sep-02 Wed
| 3.7
| 3.83
| 3.7
| 3.79
|
|
| 85.0
| 85.0
| ### |
1998-Sep-01 Tue
| ###
| 3.74
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-31 Mon
| ###
| 3.76
| ###
| 3.76
|
|
| 87.9
| 87.9
| 0.3 |
1998-Aug-28 Fri
| 3.5
| 3.7
| 3.45
| 3.7
| 123,580
| ###
| ###
| ###
| 0.3 |
1998-Aug-27 Thu
| ###
| ###
| 3.57
| ###
| 56,622
| 101,070
| 84.1
| 84.1
| 0.0 |
1998-Aug-26 Wed
| 3.7
| 3.7
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
1998-Aug-25 Tue
| 3.7
| 3.75
| ###
| 3.75
|
|
| 85.5
| 85.5
| 0.3 |
1998-Aug-24 Mon
| 3.79
| 3.79
| 3.7
| 3.7
| 103,871
| ###
| 14.1
| 14.1
| 0.3 |
1998-Aug-21 Fri
| 3.82
| 3.85
| 3.78
| 3.81
| 367,181
| ###
| ###
| ###
| 0.3 |
1998-Aug-20 Thu
| 3.78
| ###
| 3.76
| ###
|
|
| 91.8
| 91.8
| 0.0 |
1998-Aug-19 Wed
| 3.73
| 3.83
| 3.73
| 3.78
|
|
| 73.8
| 73.8
| 0.3 |
1998-Aug-18 Tue
| 3.7
| 3.73
| 3.7
| 3.73
|
|
| ###
| ###
| ### |
1998-Aug-17 Mon
| 3.75
| 3.75
| ###
| 3.7
| 113,970
| ###
| ###
| ###
| 0.3 |
1998-Aug-14 Fri
| 3.7
| 3.75
| 3.7
| 3.74
|
|
| ###
| ###
| 0.3 |
1998-Aug-13 Thu
| 3.7
| 3.75
| ###
| 3.7
| 105,726
| ###
| 84.0
| 84.0
| 0.3 |
1998-Aug-12 Wed
| 3.72
| 3.72
| ###
| ###
| 226,753
| ###
| 25.2
| 25.2
| 0.0 |
1998-Aug-11 Tue
| 3.8
| 3.8
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
1998-Aug-10 Mon
| 3.82
| 3.83
| 3.82
| 3.82
| 65,650
| ###
| 80.2
| 80.2
| 0.3 |
1998-Aug-07 Fri
| 3.82
| 3.85
| 3.8
| 3.82
|
|
| 81.0
| 81.0
| 0.3 |
1998-Aug-06 Thu
| 3.8
| 3.82
| 3.74
| 3.81
| 170,846
| ###
| 88.1
| 88.1
| 0.3 |
1998-Aug-05 Wed
| ###
| 3.8
| 3.7
| 3.8
| 129,928
| ###
| ###
| ###
| ### |
1998-Aug-04 Tue
| ###
| 3.87
| ###
| 3.82
| 166,886
| 322,924
| 92.3
| 92.3
| 0.3 |
1998-Aug-03 Mon
| 3.8
| 3.8
| ###
| 3.7
|
|
| 15.0
| 15.0
| 0.3 |
1998-Jul-31 Fri
| ###
| ###
| 3.83
| 3.85
| 49,056
| 93,942
| 17.2
| 17.2
| 0.3 |
1998-Jul-30 Thu
| ###
| ###
| 3.88
| 3.88
| 188,589
| ###
| ###
| ###
| 0.3 |
1998-Jul-29 Wed
| 4
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-28 Tue
| 4
| ###
| 4
| ###
| 227,226
| 454,452
| 84.6
| 84.6
| 0.0 |
1998-Jul-27 Mon
| ###
| ###
| ###
| ###
| 151,044
| 0
| 18.5
| 18.5
| 0.0 |
1998-Jul-24 Fri
| ###
| ###
| ###
| ###
| 278,079
| 0
| ###
| ###
| 0.0 |
1998-Jul-23 Thu
| ###
| ###
| ###
| ###
| 229,284
| 0
| 27.8
| 27.8
| 0.0 |
1998-Jul-22 Wed
| 4
| ###
| 4
| ###
| 136,445
| ###
| ###
| ###
| 0.0 |
1998-Jul-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-20 Mon
| ###
| ###
| ###
| ###
| 120,450
| 0
| 11.0
| 11.0
| 0.0 |
1998-Jul-17 Fri
| 4.2
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-16 Thu
| ###
| 4.25
| ###
| 4.2
| 555,783
| ###
| ###
| ###
| ### |
1998-Jul-15 Wed
| ###
| 4.2
| ###
| 4.2
|
|
| ###
| ###
| ### |
1998-Jul-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-13 Mon
| ###
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
1998-Jul-10 Fri
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-09 Thu
| 4
| ###
| 4
| ###
|
|
| 90.4
| 90.4
| 0.0 |
1998-Jul-08 Wed
| ###
| ###
| ###
| 4
| 495,181
| 0
| 81.2
| 81.2
| 0.3 |
1998-Jul-07 Tue
| ###
| 4
| ###
| 4
| 422,473
| 844,946
| ###
| ###
| 0.3 |
1998-Jul-06 Mon
| ###
| 4
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
1998-Jul-03 Fri
| ###
| ###
| ###
| 4
| 534,329
| 0
| 83.0
| 83.0
| 0.3 |
1998-Jul-02 Thu
| ###
| ###
| ###
| 4
| 1,067,141
| 0
| ###
| ###
| 0.3 |
1998-Jul-01 Wed
| 3.825
| ###
| 3.82
| ###
| 916,585
| 1,750,677
| ###
| ###
| 0.0 |
1998-Jun-30 Tue
| ###
| 3.88
| 3.58
| 3.856
|
|
| 93.1
| 93.1
| 0.3 |
1998-Jun-29 Mon
| ###
| ###
| 3.55
| 3.57
|
|
| ###
| ###
| 0.3 |
1998-Jun-26 Fri
| 3.8
| 3.8
| ###
| ###
| 342,280
| ###
| 9.6
| 9.6
| 0.0 |
1998-Jun-25 Thu
| 3.88
| 3.88
| 3.78
| 3.81
| 184,651
| ###
| 18.7
| 18.7
| 0.3 |
1998-Jun-24 Wed
| 3.75
| ###
| 3.75
| 3.85
| 584,540
| ###
| 89.4
| 89.4
| 0.3 |
1998-Jun-23 Tue
| 3.7
| 3.79
| ###
| 3.79
| 434,783
| ###
| 88.0
| 88.0
| ### |
1998-Jun-22 Mon
| 3.7
| 3.73
| ###
| 3.72
| 311,274
| 580,526
| 79.3
| 79.3
| 0.3 |
1998-Jun-19 Fri
| 3.785
| 3.785
| 3.71
| 3.72
|
|
| ###
| ###
| 0.3 |
1998-Jun-18 Thu
| 3.82
| 3.83
| 3.75
| 3.8
|
|
| ###
| ###
| ### |
1998-Jun-17 Wed
| 3.81
| 3.81
| 3.72
| 3.76
| 170,446
| 641,729
| ###
| ###
| 0.3 |
1998-Jun-16 Tue
| 3.75
| 3.87
| 3.74
| 3.87
|
|
| ###
| ###
| ### |
1998-Jun-15 Mon
| 3.85
| 3.87
| 3.75
| 3.87
| 212,127
| ###
| 82.7
| 82.7
| ### |
1998-Jun-12 Fri
| 3.71
| 3.86
| 3.71
| 3.85
| 356,424
| ###
| 86.4
| 86.4
| 0.3 |
1998-Jun-11 Thu
| 3.8
| 3.83
| 3.7
| 3.83
|
|
| ###
| ###
| ### |
1998-Jun-10 Wed
| 3.7
| 3.8
| ###
| 3.8
|
|
| ###
| ###
| ### |
1998-Jun-09 Tue
| 3.78
| 3.79
| 3.73
| 3.75
| 124,950
| ###
| ###
| ###
| 0.3 |
1998-Jun-05 Fri
| 3.78
| 3.8
| 3.75
| 3.8
| 327,043
| 1,234,587
| ###
| ###
| ### |
1998-Jun-04 Thu
| 3.824
| 3.824
| 3.75
| 3.78
|
|
| ###
| ###
| 0.3 |
1998-Jun-03 Wed
| ###
| ###
| 3.84
| 3.84
|
|
| 22.8
| 22.8
| 0.3 |
1998-Jun-02 Tue
| 3.784
| ###
| 3.75
| ###
|
|
| 94.1
| 94.1
| 0.0 |
1998-Jun-01 Mon
| ###
| ###
| 3.74
| 3.78
|
|
| 7.8
| 7.8
| 0.3 |
1998-May-29 Fri
| ###
| ###
| 3.89
| ###
|
|
| 70.2
| 70.2
| 0.0 |
1998-May-28 Thu
| ###
| ###
| ###
| ###
| 155,044
| 0
| 79.2
| 79.2
| 0.0 |
1998-May-27 Wed
| ###
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-26 Tue
| ###
| ###
| ###
| ###
| 528,050
| 0
| ###
| ###
| 0.0 |
1998-May-25 Mon
| ###
| ###
| ###
| ###
| 150,575
| 0
| ###
| ###
| 0.0 |
1998-May-22 Fri
| ###
| 4
| ###
| 4
|
|
| 91.2
| 91.2
| 0.3 |
1998-May-21 Thu
| ###
| ###
| 3.8
| ###
| 267,148
| 507,581
| ###
| ###
| 0.0 |
1998-May-20 Wed
| 3.79
| 3.8
| 3.77
| 3.79
|
|
| ###
| ###
| ### |
1998-May-19 Tue
| 3.82
| 3.82
| 3.77
| 3.79
| 241,187
| ###
| 23.8
| 23.8
| ### |
1998-May-18 Mon
| 3.888
| 3.89
| 3.8
| 3.82
| 107,683
| 414,041
| ###
| ###
| 0.3 |
1998-May-15 Fri
| 3.85
| 3.89
| 3.81
| 3.89
| 90,450
| ###
| ###
| ###
| 0.3 |
1998-May-14 Thu
| ###
| ###
| 3.79
| ###
| 265,970
| ###
| 75.8
| 75.8
| 0.0 |
1998-May-13 Wed
| ###
| ###
| ###
| ###
| 399,027
| 0
| ###
| ###
| 0.0 |
1998-May-12 Tue
| 3.88
| ###
| 3.86
| ###
|
|
| 73.1
| 73.1
| 0.0 |
1998-May-11 Mon
| 3.889
| ###
| 3.87
| ###
| 217,755
| 421,355
| 72.7
| 72.7
| 0.0 |
1998-May-08 Fri
| ###
| ###
| 3.87
| 3.88
| 451,775
| 874,184
| 17.1
| 17.1
| 0.3 |
1998-May-07 Thu
| ###
| ###
| ###
| ###
| 560,344
| 0
| 23.1
| 23.1
| 0.0 |
1998-May-06 Wed
| ###
| ###
| ###
| ###
| 455,526
| 0
| ###
| ###
| 0.0 |
1998-May-05 Tue
| ###
| ###
| ###
| ###
| 390,828
| 0
| 34.9
| 34.9
| 0.0 |
1998-May-04 Mon
| ###
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-01 Fri
| ###
| 4
| ###
| 4
|
|
| 66.5
| 66.5
| 0.3 |
1998-Apr-30 Thu
| ###
| ###
| ###
| 4
|
|
| 87.7
| 87.7
| 0.3 |
1998-Apr-29 Wed
| 3.944
| 3.947
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-28 Tue
| 3.958
| 3.976
| 3.89
| ###
| 248,475
| 977,252
| ###
| ###
| 0.0 |
1998-Apr-27 Mon
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
1998-Apr-24 Fri
| ###
| ###
| 4
| ###
| 132,021
| 264,042
| ###
| ###
| 0.0 |
1998-Apr-23 Thu
| ###
| ###
| ###
| ###
| 634,488
| 0
| 21.1
| 21.1
| 0.0 |
1998-Apr-22 Wed
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
1998-Apr-21 Tue
| ###
| ###
| ###
| ###
| 80,251
| 0
| 23.0
| 23.0
| 0.0 |
1998-Apr-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-17 Fri
| ###
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
1998-Apr-16 Thu
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
1998-Apr-15 Wed
| ###
| ###
| ###
| ###
| 354,550
| 0
| 85.6
| 85.6
| 0.0 |
1998-Apr-14 Tue
| ###
| ###
| ###
| ###
| 258,624
| 0
| ###
| ###
| 0.0 |
1998-Apr-09 Thu
| ###
| ###
| ###
| ###
| 85,577
| 0
| ###
| ###
| 0.0 |
1998-Apr-08 Wed
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
1998-Apr-07 Tue
| ###
| ###
| ###
| ###
| 1,049,276
| 0
| ###
| ###
| 0.0 |
1998-Apr-06 Mon
| 4.186
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-03 Fri
| 4.25
| 4.25
| 4.23
| 4.25
|
|
| ###
| ###
| ### |
1998-Apr-02 Thu
| 4.25
| 4.26
| 4.23
| 4.25
|
|
| ###
| ###
| ### |
1998-Apr-01 Wed
| 4.26
| 4.26
| 4.2
| 4.25
| 143,253
| ###
| 25.3
| 25.3
| ### |
1998-Mar-31 Tue
| 4.28
| 4.28
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
1998-Mar-30 Mon
| ###
| ###
| 4.26
| 4.28
| 94,158
| 200,556
| 15.6
| 15.6
| 0.3 |
1998-Mar-27 Fri
| 4.4
| 4.4
| ###
| ###
| 121,344
| 266,956
| ###
| ###
| 0.0 |
1998-Mar-26 Thu
| 4.42
| 4.44
| 4.4
| 4.4
|
|
| 25.8
| 25.8
| 0.3 |
1998-Mar-25 Wed
| 4.45
| 4.45
| 4.44
| 4.45
|
|
| 76.2
| 76.2
| 0.3 |
1998-Mar-24 Tue
| 4.349
| 4.48
| 4.349
| 4.48
| 410,275
| 1,811,158
| 91.3
| 91.3
| ### |
1998-Mar-23 Mon
| ###
| ###
| ###
| 4.341
| 217,651
| 0
| ###
| ###
| ### |
1998-Mar-20 Fri
| ###
| 4.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-19 Thu
| 4.46
| 4.46
| ###
| 4.4
| 590,057
| 1,315,827
| ###
| ###
| 0.3 |
1998-Mar-18 Wed
| 4.5
| 4.51
| 4.48
| 4.5
|
|
| 73.8
| 73.8
| ### |
1998-Mar-17 Tue
| ###
| 4.5
| 4.46
| 4.5
| 80,328
| ###
| ###
| ###
| ### |
1998-Mar-16 Mon
| 4.451
| 4.46
| 4.42
| 4.44
|
|
| ###
| ###
| 0.3 |
1998-Mar-13 Fri
| 4.4
| 4.45
| 4.4
| 4.45
|
|
| 77.6
| 77.6
| 0.3 |
1998-Mar-12 Thu
| ###
| 4.4
| ###
| 4.4
| 480,076
| ###
| 81.3
| 81.3
| 0.3 |
1998-Mar-11 Wed
| ###
| 4.4
| ###
| 4.4
|
|
| 76.7
| 76.7
| 0.3 |
1998-Mar-10 Tue
| 4.348
| ###
| 4.348
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-09 Mon
| ###
| ###
| ###
| ###
| 16,327
| 0
| ###
| ###
| 0.0 |
1998-Mar-06 Fri
| 4.28
| ###
| 4.2
| 4.28
| 186,755
| 392,185
| ###
| ###
| 0.3 |
1998-Mar-05 Thu
| ###
| ###
| 4.41
| 4.45
| 149,781
| ###
| ###
| ###
| 0.3 |
1998-Mar-04 Wed
| ###
| ###
| 4.51
| 4.55
|
|
| ###
| ###
| 0.3 |
1998-Mar-03 Tue
| 4.51
| 4.52
| 4.49
| 4.49
| 101,422
| ###
| ###
| ###
| ### |
1998-Mar-02 Mon
| ###
| ###
| 4.55
| 4.55
| 164,650
| 374,578
| 11.2
| 11.2
| 0.3 |
1998-Feb-27 Fri
| 4.75
| 4.75
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
1998-Feb-26 Thu
| 4.7
| 4.85
| 4.7
| 4.755
|
|
| ###
| ###
| ### |
1998-Feb-25 Wed
| 4.7
| 4.722
| ###
| 4.722
| 140,350
| ###
| 73.5
| 73.5
| 0.3 |
1998-Feb-24 Tue
| 4.71
| 4.8
| 4.71
| 4.75
| 72,571
| 345,075
| ###
| ###
| ### |
1998-Feb-23 Mon
| 4.7
| 4.75
| ###
| 4.73
| 187,172
| ###
| ###
| ###
| 0.3 |
1998-Feb-20 Fri
| 4.75
| 4.75
| ###
| 4.7
| 224,071
| ###
| ###
| ###
| 0.3 |
1998-Feb-19 Thu
| 4.72
| 4.76
| 4.72
| 4.72
| 74,321
| 352,281
| 69.8
| 69.8
| 0.3 |
1998-Feb-18 Wed
| 4.75
| 4.75
| 4.71
| 4.72
|
|
| 24.9
| 24.9
| 0.3 |
1998-Feb-17 Tue
| 4.8
| 4.8
| ###
| 4.7
|
|
| 9.9
| 9.9
| 0.3 |
1998-Feb-16 Mon
| ###
| 5
| 4.8
| 4.8
| 211,085
| ###
| ###
| ###
| 0.3 |
1998-Feb-13 Fri
| ###
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
1998-Feb-12 Thu
| 5
| 5
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
1998-Feb-11 Wed
| 5
| 5
| 5
| 5
|
|
| ###
| ###
| 0.4 |
1998-Feb-10 Tue
| 5
| ###
| 5
| 5
|
|
| 78.9
| 78.9
| 0.4 |
1998-Feb-09 Mon
| ###
| ###
| ###
| 5
|
|
| 75.0
| 75.0
| 0.4 |
1998-Feb-06 Fri
| ###
| ###
| ###
| ###
| 27,859
| 0
| ###
| ###
| 0.0 |
1998-Feb-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-04 Wed
| ###
| ###
| ###
| ###
| 99,646
| 0
| 81.7
| 81.7
| 0.0 |
1998-Feb-03 Tue
| 5
| ###
| ###
| ###
| 53,220
| 0
| ###
| ###
| 0.0 |
1998-Feb-02 Mon
| ###
| 5
| ###
| 5
| 27,380
| 68,450
| 87.3
| 87.3
| 0.4 |
1998-Jan-30 Fri
| ###
| ###
| 4.8
| ###
|
|
| 75.6
| 75.6
| 0.0 |
1998-Jan-29 Thu
| ###
| ###
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-28 Wed
| ###
| ###
| ###
| ###
| 39,271
| 0
| ###
| ###
| 0.0 |
1998-Jan-27 Tue
| ###
| ###
| ###
| ###
|
|
| 9.1
| 9.1
| 0.0 |
1998-Jan-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-22 Thu
| ###
| ###
| ###
| ###
| 149,053
| 0
| ###
| ###
| 0.0 |
1998-Jan-21 Wed
| ###
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-20 Tue
| 4.88
| ###
| 4.88
| ###
|
|
| 90.5
| 90.5
| 0.0 |
1998-Jan-19 Mon
| ###
| ###
| 4.84
| 4.88
| 281,821
| ###
| ###
| ###
| 0.3 |
1998-Jan-16 Fri
| 4.85
| 4.85
| 4.8
| 4.85
|
|
| ###
| ###
| ### |
1998-Jan-15 Thu
| ###
| ###
| 4.8
| 4.8
|
|
| 15.8
| 15.8
| 0.3 |
1998-Jan-14 Wed
| 4.85
| ###
| 4.85
| 4.89
| 67,120
| ###
| 75.0
| 75.0
| ### |
1998-Jan-13 Tue
| 4.7
| 4.79
| 4.7
| 4.73
| 38,870
| ###
| 79.8
| 79.8
| 0.3 |
1998-Jan-12 Mon
| ###
| ###
| 4.58
| ###
| 41,351
| ###
| 81.3
| 81.3
| 0.0 |
1998-Jan-09 Fri
| ###
| ###
| 4.85
| ###
|
|
| 13.6
| 13.6
| 0.0 |
1998-Jan-08 Thu
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-07 Wed
| ###
| 5.2
| ###
| 5.2
| 623,148
| 1,620,184
| 91.9
| 91.9
| ### |
1998-Jan-06 Tue
| ###
| 5.2
| ###
| 5.2
| 54,045
| ###
| 95.8
| 95.8
| ### |
1998-Jan-05 Mon
| 4.78
| ###
| 4.78
| ###
| 91,748
| 219,277
| 92.2
| 92.2
| 0.0 |
1998-Jan-02 Fri
| 4.73
| 4.8
| 4.7
| 4.8
| 50,523
| 239,984
| ###
| ###
| 0.3 |
1997-Dec-31 Wed
| 4.7
| 4.778
| 4.7
| 4.778
| 35,255
| 167,073
| ###
| ###
| ### |
1997-Dec-30 Tue
| 4.75
| 4.75
| 4.75
| 4.75
|
|
| ###
| ###
| ### |
1997-Dec-29 Mon
| 4.75
| 4.75
| 4.75
| 4.75
|
|
| 69.8
| 69.8
| ### |
1997-Dec-24 Wed
| 4.77
| 4.77
| 4.77
| 4.77
|
|
| 71.6
| 71.6
| ### |
1997-Dec-23 Tue
| 4.7
| 4.77
| 4.7
| 4.76
| 31,750
| ###
| 75.8
| 75.8
| ### |
1997-Dec-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-19 Fri
| ###
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
1997-Dec-18 Thu
| ###
| ###
| ###
| ###
| 58,350
| 0
| 76.6
| 76.6
| 0.0 |
1997-Dec-17 Wed
| 4.7
| 4.7
| ###
| ###
| 69,075
| 162,326
| 22.1
| 22.1
| 0.0 |
1997-Dec-16 Tue
| 4.656
| 4.7
| ###
| 4.7
| 74,642
| ###
| 80.2
| 80.2
| 0.3 |
1997-Dec-15 Mon
| ###
| ###
| ###
| ###
| 71,154
| 0
| ###
| ###
| 0.0 |
1997-Dec-12 Fri
| 4.55
| ###
| 4.55
| ###
|
|
| 79.7
| 79.7
| 0.0 |
1997-Dec-11 Thu
| ###
| ###
| 4.54
| 4.55
|
|
| ###
| ###
| 0.3 |
1997-Dec-10 Wed
| ###
| ###
| ###
| ###
| 60,189
| 0
| ###
| ###
| 0.0 |
1997-Dec-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-08 Mon
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
1997-Dec-05 Fri
| 4.59
| ###
| 4.59
| ###
| 45,974
| ###
| 69.5
| 69.5
| 0.0 |
1997-Dec-04 Thu
| ###
| ###
| 4.5
| 4.55
| 48,150
| ###
| 16.1
| 16.1
| 0.3 |
1997-Dec-03 Wed
| 4.57
| ###
| 4.57
| ###
| 46,285
| ###
| ###
| ###
| 0.0 |
1997-Dec-02 Tue
| ###
| ###
| 4.53
| 4.57
| 41,686
| ###
| 23.4
| 23.4
| ### |
1997-Dec-01 Mon
| 4.53
| ###
| 4.53
| ###
|
|
| 82.0
| 82.0
| 0.0 |
1997-Nov-28 Fri
| 4.45
| 4.55
| 4.45
| 4.55
| 19,424
| ###
| 84.2
| 84.2
| 0.3 |
1997-Nov-27 Thu
| 4.52
| 4.52
| 4.4
| 4.48
| 37,676
| ###
| ###
| ###
| ### |
1997-Nov-26 Wed
| 4.54
| 4.55
| 4.51
| 4.52
| 70,650
| 320,044
| ###
| ###
| 0.3 |
1997-Nov-25 Tue
| 4.51
| 4.53
| 4.51
| 4.51
| 49,525
| 223,852
| 79.0
| 79.0
| 0.3 |
1997-Nov-24 Mon
| 4.52
| 4.52
| 4.51
| 4.52
|
|
| 76.1
| 76.1
| 0.3 |
1997-Nov-21 Fri
| 4.49
| 4.55
| 4.49
| 4.51
|
|
| ###
| ###
| 0.3 |
1997-Nov-20 Thu
| 4.4
| 4.48
| 4.4
| 4.48
|
|
| 88.3
| 88.3
| ### |
1997-Nov-19 Wed
| 4.2
| ###
| 4.2
| ###
| 25,320
| 53,172
| 91.7
| 91.7
| 0.0 |
1997-Nov-18 Tue
| ###
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
1997-Nov-17 Mon
| ###
| 4.4
| ###
| ###
| 21,946
| 48,281
| 77.3
| 77.3
| 0.0 |
1997-Nov-14 Fri
| ###
| 4.45
| 4.29
| 4.45
|
|
| 91.6
| 91.6
| 0.3 |
1997-Nov-13 Thu
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
1997-Nov-12 Wed
| 4.45
| 4.49
| 4.45
| 4.49
| 130,451
| ###
| 84.9
| 84.9
| ### |
1997-Nov-11 Tue
| ###
| 4.45
| ###
| 4.44
|
|
| 89.7
| 89.7
| 0.3 |
1997-Nov-10 Mon
| 4.2
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
1997-Nov-07 Fri
| ###
| ###
| 4.4
| 4.45
|
|
| 31.4
| 31.4
| 0.3 |
1997-Nov-06 Thu
| 4.5
| 4.5
| 4.4
| 4.5
|
|
| ###
| ###
| ### |
1997-Nov-05 Wed
| 4.548
| 4.55
| 4.46
| 4.5
|
|
| 19.6
| 19.6
| ### |
1997-Nov-04 Tue
| ###
| ###
| ###
| ###
|
|
| 97.3
| 97.3
| 0.0 |
1997-Nov-03 Mon
| ###
| ###
| ###
| ###
| 76,942
| 0
| 82.9
| 82.9
| 0.0 |
1997-Oct-31 Fri
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
1997-Oct-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-29 Wed
| ###
| 4.25
| ###
| ###
|
|
| 61.2
| 61.2
| 0.0 |
1997-Oct-28 Tue
| ###
| ###
| ###
| ###
| 239,679
| 0
| ###
| ###
| 0.0 |
1997-Oct-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-24 Fri
| ###
| 4.24
| ###
| ###
| 91,244
| ###
| 17.8
| 17.8
| 0.0 |
1997-Oct-23 Thu
| ###
| 4.42
| 4.24
| ###
| 169,854
| ###
| ###
| ###
| 0.0 |
1997-Oct-22 Wed
| 4.25
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-21 Tue
| ###
| 4.25
| ###
| 4.23
| 136,546
| ###
| ###
| ###
| 0.3 |
1997-Oct-20 Mon
| ###
| 4.2
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
1997-Oct-17 Fri
| ###
| ###
| ###
| ###
| 32,872
| 0
| 74.8
| 74.8
| 0.0 |
1997-Oct-16 Thu
| 4.2
| 4.2
| ###
| 4.2
| 149,452
| 313,849
| 77.3
| 77.3
| ### |
1997-Oct-15 Wed
| ###
| 4.2
| ###
| 4.2
| 122,928
| 258,148
| ###
| ###
| ### |
1997-Oct-14 Tue
| 4.22
| 4.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-13 Mon
| 3.985
| 4.22
| 3.985
| 4.22
| 150,028
| 615,489
| 98.0
| 98.0
| ### |
1997-Oct-10 Fri
| 3.86
| ###
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-09 Thu
| ###
| ###
| 3.85
| 3.85
| 49,887
| ###
| ###
| ###
| 0.3 |
1997-Oct-08 Wed
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
1997-Oct-07 Tue
| ###
| ###
| 3.87
| 3.87
| 139,950
| ###
| 27.5
| 27.5
| ### |
1997-Oct-06 Mon
| ###
| ###
| 3.85
| ###
|
|
| 69.4
| 69.4
| 0.0 |
1997-Oct-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-01 Wed
| ###
| ###
| ###
| ###
| 148,283
| 0
| ###
| ###
| 0.0 |
1997-Sep-30 Tue
| ###
| 4
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
1997-Sep-29 Mon
| ###
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-26 Fri
| ###
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-25 Thu
| ###
| ###
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
1997-Sep-24 Wed
| ###
| ###
| 3.88
| 3.88
|
|
| 21.5
| 21.5
| 0.3 |
1997-Sep-23 Tue
| ###
| ###
| 3.88
| ###
| 34,747
| ###
| 21.3
| 21.3
| 0.0 |
1997-Sep-22 Mon
| ###
| 4
| ###
| 4
| 60,156
| ###
| 89.2
| 89.2
| 0.3 |
1997-Sep-19 Fri
| ###
| ###
| 3.86
| 3.86
|
|
| 15.7
| 15.7
| 0.3 |
1997-Sep-18 Thu
| ###
| ###
| 3.88
| 3.88
| 14,022
| ###
| ###
| ###
| 0.3 |
1997-Sep-17 Wed
| 3.88
| 4
| 3.88
| ###
|
|
| 86.8
| 86.8
| 0.0 |
1997-Sep-16 Tue
| ###
| ###
| 3.88
| 3.88
| 21,358
| ###
| 29.7
| 29.7
| 0.3 |
1997-Sep-15 Mon
| ###
| ###
| 3.88
| 3.88
| 23,649
| 45,879
| ###
| ###
| 0.3 |
1997-Sep-12 Fri
| 4.043
| ###
| 4
| 4
| 21,350
| ###
| ###
| ###
| 0.3 |
1997-Sep-11 Thu
| ###
| ###
| ###
| ###
| 10,650
| 0
| 72.4
| 72.4
| 0.0 |
1997-Sep-10 Wed
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
1997-Sep-09 Tue
| ###
| 4.2
| ###
| ###
| 24,056
| ###
| ###
| ###
| 0.0 |
1997-Sep-08 Mon
| ###
| ###
| ###
| ###
| 28,452
| 0
| ###
| ###
| 0.0 |
1997-Sep-05 Fri
| ###
| ###
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
1997-Sep-04 Thu
| ###
| ###
| ###
| ###
| 9,942
| 0
| ###
| ###
| 0.0 |
1997-Sep-03 Wed
| ###
| 4
| ###
| 4
| 35,050
| ###
| 76.0
| 76.0
| 0.3 |
1997-Sep-02 Tue
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
1997-Sep-01 Mon
| ###
| 4
| 3.75
| 4
|
|
| ###
| ###
| 0.3 |
1997-Aug-29 Fri
| 4
| 4
| 3.7
| ###
| 57,046
| 219,627
| 37.0
| 37.0
| 0.0 |
1997-Aug-28 Thu
| ###
| ###
| ###
| 4
|
|
| 19.2
| 19.2
| 0.3 |
1997-Aug-27 Wed
| ###
| ###
| ###
| ###
| 9,652
| 0
| ###
| ###
| 0.0 |
1997-Aug-26 Tue
| ###
| ###
| ###
| ###
| 23,371
| 0
| ###
| ###
| 0.0 |
1997-Aug-25 Mon
| ###
| ###
| ###
| ###
| 19,180
| 0
| 80.5
| 80.5
| 0.0 |
1997-Aug-22 Fri
| ###
| 4.25
| ###
| ###
| 53,773
| ###
| 32.7
| 32.7
| 0.0 |
1997-Aug-21 Thu
| 4.2
| 4.25
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
1997-Aug-20 Wed
| 4.4
| 4.4
| 4.23
| 4.25
| 63,342
| 273,320
| 5.7
| 5.7
| ### |
1997-Aug-19 Tue
| 4.4
| 4.42
| ###
| ###
| 53,721
| 118,723
| 22.6
| 22.6
| 0.0 |
1997-Aug-18 Mon
| ###
| ###
| ###
| ###
|
|
| 64.2
| 64.2
| 0.0 |
1997-Aug-15 Fri
| ###
| 4.46
| ###
| 4.46
| 14,525
| ###
| 86.1
| 86.1
| 0.3 |
1997-Aug-14 Thu
| ###
| 4.4
| 4.27
| 4.28
| 100,544
| 435,858
| 8.5
| 8.5
| 0.3 |
1997-Aug-13 Wed
| 4.56
| 4.56
| ###
| ###
|
|
| 7.6
| 7.6
| 0.0 |
1997-Aug-12 Tue
| ###
| ###
| ###
| ###
| 7,770
| 0
| 32.0
| 32.0
| 0.0 |
1997-Aug-11 Mon
| 4.7
| 4.7
| ###
| ###
| 32,723
| ###
| ###
| ###
| 0.0 |
1997-Aug-08 Fri
| ###
| 4.74
| ###
| 4.74
| 29,440
| 69,772
| ###
| ###
| 0.3 |
1997-Aug-07 Thu
| 4.71
| 4.76
| 4.7
| 4.7
| 176,180
| ###
| 32.1
| 32.1
| 0.3 |
1997-Aug-06 Wed
| ###
| 4.7
| ###
| 4.7
| 499,173
| 1,173,056
| ###
| ###
| 0.3 |
1997-Aug-05 Tue
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
1997-Aug-04 Mon
| 4.8
| 4.8
| ###
| ###
| 116,780
| 280,272
| 10.6
| 10.6
| 0.0 |
1997-Aug-01 Fri
| ###
| 4.81
| ###
| 4.8
|
|
| 92.4
| 92.4
| 0.3 |
1997-Jul-31 Thu
| 4.5
| ###
| 4.5
| ###
| 17,454
| 39,271
| 87.1
| 87.1
| 0.0 |
1997-Jul-30 Wed
| 4.5
| 4.53
| 4.49
| 4.5
|
|
| ###
| ###
| ### |
1997-Jul-29 Tue
| 4.47
| 4.5
| 4.47
| 4.48
|
|
| ###
| ###
| ### |
1997-Jul-28 Mon
| 4.45
| 4.47
| 4.45
| 4.47
|
|
| 67.7
| 67.7
| ### |
1997-Jul-25 Fri
| ###
| 4.45
| 4.43
| 4.45
|
|
| 65.5
| 65.5
| 0.3 |
1997-Jul-24 Thu
| 4.45
| 4.45
| 4.43
| 4.43
| 12,650
| ###
| ###
| ###
| ### |
1997-Jul-23 Wed
| 4.4
| 4.41
| 4.4
| 4.41
|
|
| 69.3
| 69.3
| ### |
1997-Jul-22 Tue
| ###
| ###
| ###
| ###
| 53,354
| 0
| ###
| ###
| 0.0 |
1997-Jul-21 Mon
| ###
| ###
| 4.26
| 4.28
|
|
| ###
| ###
| 0.3 |
1997-Jul-18 Fri
| ###
| ###
| 4.28
| ###
| 30,351
| 64,951
| 68.5
| 68.5
| 0.0 |
1997-Jul-17 Thu
| 4.4
| 4.4
| ###
| ###
| 31,040
| 68,288
| 9.9
| 9.9
| 0.0 |
1997-Jul-16 Wed
| 4.4
| 4.4
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
1997-Jul-15 Tue
| 4.48
| 4.48
| ###
| 4.4
| 29,756
| 66,653
| ###
| ###
| 0.3 |
1997-Jul-14 Mon
| 4.45
| 4.5
| 4.45
| 4.5
| 35,257
| 157,775
| 82.8
| 82.8
| ### |
1997-Jul-11 Fri
| 4.49
| 4.5
| 4.45
| 4.5
| 4,050
| 18,123
| 67.6
| 67.6
| ### |
1997-Jul-10 Thu
| 4.45
| 4.5
| 4.45
| 4.5
| 79,875
| 357,440
| 73.5
| 73.5
| ### |
1997-Jul-09 Wed
| 4.52
| 4.52
| 4.45
| 4.5
|
|
| 17.5
| 17.5
| ### |
1997-Jul-08 Tue
| 4.54
| 4.54
| 4.52
| 4.54
| 18,025
| 81,653
| ###
| ###
| 0.3 |
1997-Jul-07 Mon
| ###
| ###
| 4.54
| 4.54
| 97,450
| ###
| 36.8
| 36.8
| 0.3 |
1997-Jul-04 Fri
| 4.55
| ###
| 4.52
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-03 Thu
| ###
| 4.55
| 4.5
| 4.5
|
|
| 27.3
| 27.3
| ### |
1997-Jul-02 Wed
| 4.541
| 4.541
| 4.52
| 4.54
|
|
| 23.9
| 23.9
| 0.3 |
1997-Jul-01 Tue
| 4.54
| 4.54
| 4.53
| 4.54
| 187,128
| 848,625
| ###
| ###
| 0.3 |
1997-Jun-30 Mon
| 4.56
| 4.57
| 4.53
| 4.53
|
|
| 25.7
| 25.7
| ### |
1997-Jun-27 Fri
| 4.56
| 4.56
| 4.55
| 4.55
| 87,270
| ###
| ###
| ###
| 0.3 |
1997-Jun-26 Thu
| ###
| ###
| 4.55
| 4.56
|
|
| ###
| ###
| 0.3 |
1997-Jun-25 Wed
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
1997-Jun-24 Tue
| ###
| ###
| 4.5
| ###
|
|
| 68.6
| 68.6
| 0.0 |
1997-Jun-23 Mon
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
1997-Jun-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-19 Thu
| 4.54
| ###
| 4.54
| ###
|
|
| 83.0
| 83.0
| 0.0 |
1997-Jun-18 Wed
| 4.54
| 4.55
| 4.54
| 4.54
| 37,644
| ###
| ###
| ###
| 0.3 |
1997-Jun-17 Tue
| 4.54
| 4.55
| 4.53
| 4.54
| 101,843
| ###
| 70.7
| 70.7
| 0.3 |
1997-Jun-16 Mon
| 4.58
| 4.58
| 4.5
| 4.55
|
|
| 26.8
| 26.8
| 0.3 |
1997-Jun-13 Fri
| 4.58
| 4.58
| 4.5
| 4.58
|
|
| ###
| ###
| 0.3 |
1997-Jun-12 Thu
| ###
| ###
| 4.56
| 4.56
| 129,684
| 295,679
| 25.1
| 25.1
| 0.3 |
1997-Jun-11 Wed
| 4.648
| ###
| 4.57
| ###
| 49,246
| 112,527
| 29.4
| 29.4
| 0.0 |
1997-Jun-10 Tue
| 4.645
| ###
| ###
| ###
| 291,656
| 0
| 72.6
| 72.6
| 0.0 |
1997-Jun-06 Fri
| ###
| ###
| ###
| ###
| 26,540
| 0
| 74.7
| 74.7
| 0.0 |
1997-Jun-05 Thu
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
1997-Jun-04 Wed
| ###
| ###
| ###
| ###
| 23,841
| 0
| ###
| ###
| 0.0 |
1997-Jun-03 Tue
| 4.53
| ###
| 4.53
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-02 Mon
| 4.51
| 4.55
| 4.5
| 4.55
|
|
| ###
| ###
| 0.3 |
1997-May-30 Fri
| 4.46
| 4.51
| 4.46
| 4.5
|
|
| ###
| ###
| ### |
1997-May-29 Thu
| ###
| 4.46
| ###
| 4.45
| 43,322
| ###
| ###
| ###
| 0.3 |
1997-May-28 Wed
| 4.4
| 4.43
| 4.4
| 4.4
| 22,588
| 99,726
| ###
| ###
| 0.3 |
1997-May-27 Tue
| ###
| 4.4
| ###
| ###
| 31,241
| ###
| 19.4
| 19.4
| 0.0 |
1997-May-26 Mon
| 4.41
| 4.41
| ###
| ###
| 5,550
| ###
| 16.0
| 16.0
| 0.0 |
1997-May-23 Fri
| 4.41
| 4.42
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
1997-May-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-21 Wed
| ###
| 4.43
| ###
| 4.43
| 115,975
| 256,884
| 83.6
| 83.6
| ### |
1997-May-20 Tue
| 4.28
| ###
| 4.28
| ###
| 101,278
| ###
| 82.9
| 82.9
| 0.0 |
1997-May-19 Mon
| 4.25
| 4.28
| 4.25
| 4.28
| 18,242
| ###
| 81.9
| 81.9
| 0.3 |
1997-May-16 Fri
| 4.29
| ###
| 4.29
| ###
|
|
| 70.1
| 70.1
| 0.0 |
1997-May-15 Thu
| ###
| ###
| 4.25
| 4.25
|
|
| 26.4
| 26.4
| ### |
1997-May-14 Wed
| 4.25
| 4.26
| 4.25
| 4.26
| 21,450
| ###
| ###
| ###
| 0.3 |
1997-May-13 Tue
| 4.25
| 4.25
| 4.25
| 4.25
| 88,885
| ###
| ###
| ###
| ### |
1997-May-12 Mon
| 4.25
| ###
| 4.25
| 4.25
|
|
| 74.6
| 74.6
| ### |
1997-May-09 Fri
| 4.43
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-08 Thu
| 4.4
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-07 Wed
| 4.5
| 4.51
| 4.43
| 4.43
|
|
| 14.7
| 14.7
| ### |
1997-May-06 Tue
| 4.48
| 4.53
| 4.48
| 4.5
|
|
| 71.8
| 71.8
| ### |
1997-May-05 Mon
| 4.48
| 4.52
| 4.48
| 4.48
|
|
| 77.3
| 77.3
| ### |
1997-May-02 Fri
| 4.45
| 4.45
| 4.43
| 4.45
|
|
| 65.4
| 65.4
| 0.3 |
1997-May-01 Thu
| ###
| 4.45
| ###
| 4.45
| 181,025
| 402,780
| 87.4
| 87.4
| 0.3 |
1997-Apr-30 Wed
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
1997-Apr-29 Tue
| 4.26
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-28 Mon
| ###
| ###
| 4.25
| 4.25
|
|
| 9.7
| 9.7
| ### |
1997-Apr-24 Thu
| ###
| 4.4
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
1997-Apr-23 Wed
| ###
| 4.4
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
1997-Apr-22 Tue
| 4.26
| ###
| 4.26
| ###
| 27,853
| 59,326
| ###
| ###
| 0.0 |
1997-Apr-21 Mon
| 4.28
| ###
| 4.28
| 4.28
| 78,624
| 168,255
| ###
| ###
| 0.3 |
1997-Apr-18 Fri
| 4.25
| 4.28
| 4.23
| 4.28
|
|
| 66.4
| 66.4
| 0.3 |
1997-Apr-17 Thu
| 4.24
| 4.24
| 4.2
| 4.2
| 57,581
| ###
| 19.3
| 19.3
| ### |
1997-Apr-16 Wed
| 4.25
| 4.25
| 4.2
| 4.25
| 126,322
| ###
| 73.8
| 73.8
| ### |
1997-Apr-15 Tue
| ###
| 4.26
| 4.2
| 4.22
|
|
| 66.4
| 66.4
| ### |
1997-Apr-14 Mon
| 4.22
| 4.24
| 4.2
| 4.2
| 50,055
| ###
| ###
| ###
| ### |
1997-Apr-11 Fri
| 4.2
| 4.25
| ###
| 4.25
|
|
| 86.2
| 86.2
| ### |
1997-Apr-10 Thu
| 4.2
| 4.25
| 4.2
| 4.25
|
|
| 79.5
| 79.5
| ### |
1997-Apr-09 Wed
| ###
| 4.25
| ###
| 4.25
| 47,340
| ###
| ###
| ###
| ### |
1997-Apr-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-07 Mon
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
1997-Apr-04 Fri
| 4.22
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-03 Thu
| ###
| 4.23
| ###
| 4.22
|
|
| ###
| ###
| ### |
1997-Apr-02 Wed
| 4.2
| 4.25
| ###
| 4.25
| 174,679
| ###
| 84.4
| 84.4
| ### |
1997-Apr-01 Tue
| ###
| ###
| ###
| 4.2
|
|
| ###
| ###
| ### |
1997-Mar-27 Thu
| ###
| 4.25
| ###
| 4.25
|
|
| ###
| ###
| ### |
1997-Mar-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-24 Mon
| 4.174
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
1997-Mar-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-20 Thu
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
1997-Mar-19 Wed
| 4.21
| 4.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-18 Tue
| 4.2
| 4.22
| ###
| 4.22
| 18,029
| 38,041
| 86.3
| 86.3
| ### |
1997-Mar-17 Mon
| ###
| 4.22
| ###
| 4.2
|
|
| ###
| ###
| ### |
1997-Mar-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-13 Thu
| ###
| ###
| ###
| ###
| 77,153
| 0
| ###
| ###
| 0.0 |
1997-Mar-12 Wed
| ###
| ###
| ###
| ###
| 56,449
| 0
| ###
| ###
| 0.0 |
1997-Mar-11 Tue
| ###
| 4.21
| ###
| ###
| 58,647
| 123,451
| ###
| ###
| 0.0 |
1997-Mar-10 Mon
| ###
| 4.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-06 Thu
| ###
| ###
| ###
| ###
| 147,145
| 0
| 69.9
| 69.9
| 0.0 |
1997-Mar-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-04 Tue
| ###
| ###
| ###
| ###
| 298,980
| 0
| ###
| ###
| 0.0 |
1997-Mar-03 Mon
| ###
| ###
| 4.28
| 4.28
|
|
| 34.6
| 34.6
| 0.3 |
1997-Feb-28 Fri
| 4.42
| 4.42
| ###
| ###
| 171,180
| ###
| ###
| ###
| 0.0 |
1997-Feb-27 Thu
| ###
| 4.45
| 4.4
| 4.42
| 104,550
| ###
| ###
| ###
| 0.3 |
1997-Feb-26 Wed
| 4.279
| 4.45
| 4.279
| 4.4
| 122,170
| ###
| 87.0
| 87.0
| 0.3 |
1997-Feb-25 Tue
| 4.25
| 4.28
| 4.25
| 4.27
| 93,450
| ###
| ###
| ###
| ### |
1997-Feb-24 Mon
| ###
| 4.28
| 4.24
| 4.24
| 91,180
| 388,426
| ###
| ###
| 0.3 |
1997-Feb-21 Fri
| 4.28
| 4.29
| 4.26
| 4.28
| 131,150
| ###
| 64.1
| 64.1
| 0.3 |
1997-Feb-20 Thu
| ###
| ###
| 4.26
| 4.26
| 142,455
| 303,429
| 23.3
| 23.3
| 0.3 |
1997-Feb-19 Wed
| 4.22
| 4.26
| 4.21
| 4.24
| 59,380
| 251,474
| 76.7
| 76.7
| 0.3 |
1997-Feb-18 Tue
| 4.29
| 4.29
| 4.21
| 4.22
| 75,740
| ###
| 15.8
| 15.8
| ### |
1997-Feb-17 Mon
| ###
| ###
| 4.26
| 4.26
|
|
| 21.5
| 21.5
| 0.3 |
1997-Feb-14 Fri
| 4.28
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-13 Thu
| 4.259
| 4.29
| 4.25
| 4.28
| 129,370
| ###
| ###
| ###
| 0.3 |
1997-Feb-12 Wed
| 4.23
| 4.25
| 4.21
| 4.22
|
|
| ###
| ###
| ### |
1997-Feb-11 Tue
| 4.25
| 4.25
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
1997-Feb-10 Mon
| 4.28
| ###
| 4.2
| 4.25
| 93,650
| ###
| 25.9
| 25.9
| ### |
1997-Feb-07 Fri
| ###
| ###
| 4.25
| 4.25
|
|
| ###
| ###
| ### |
1997-Feb-06 Thu
| 4.2
| ###
| 4.2
| ###
|
|
| 85.5
| 85.5
| 0.0 |
1997-Feb-05 Wed
| 4.2
| 4.21
| ###
| 4.2
|
|
| ###
| ###
| ### |
1997-Feb-04 Tue
| 4.25
| 4.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-03 Mon
| 4.2
| 4.2
| ###
| 4.2
| 403,286
| ###
| 72.2
| 72.2
| ### |
1997-Jan-31 Fri
| 4.27
| 4.27
| ###
| ###
| 573,382
| 1,224,170
| 11.8
| 11.8
| 0.0 |
1997-Jan-30 Thu
| ###
| ###
| ###
| 4.25
| 514,521
| 0
| ###
| ###
| ### |
1997-Jan-29 Wed
| ###
| 4.26
| ###
| ###
| 79,975
| 170,346
| 19.3
| 19.3
| 0.0 |
1997-Jan-28 Tue
| 4.28
| 4.29
| ###
| 4.2
|
|
| ###
| ###
| ### |
1997-Jan-24 Fri
| ###
| ###
| 4.25
| 4.25
| 63,050
| 133,981
| ###
| ###
| ### |
1997-Jan-23 Thu
| ###
| ###
| 4.28
| ###
|
|
| 72.1
| 72.1
| 0.0 |
1997-Jan-22 Wed
| ###
| ###
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
1997-Jan-21 Tue
| 4.4
| 4.4
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
1997-Jan-20 Mon
| 4.4
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-17 Fri
| 4.4
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-16 Thu
| 4.44
| 4.44
| ###
| 4.4
| 74,652
| 165,727
| ###
| ###
| 0.3 |
1997-Jan-15 Wed
| 4.4
| 4.45
| 4.4
| 4.45
| 63,076
| ###
| ###
| ###
| 0.3 |
1997-Jan-14 Tue
| 4.4
| 4.4
| ###
| ###
| 27,150
| ###
| ###
| ###
| 0.0 |
1997-Jan-13 Mon
| 4.44
| 4.44
| ###
| 4.4
| 31,852
| ###
| 20.7
| 20.7
| 0.3 |
1997-Jan-10 Fri
| 4.48
| 4.48
| 4.4
| 4.43
|
|
| 21.9
| 21.9
| ### |
1997-Jan-09 Thu
| 4.52
| 4.55
| 4.48
| 4.49
|
|
| ###
| ###
| ### |
1997-Jan-08 Wed
| 4.45
| 4.51
| 4.45
| 4.51
|
|
| ###
| ###
| 0.3 |
1997-Jan-07 Tue
| ###
| 4.44
| ###
| 4.44
| 14,441
| 32,059
| ###
| ###
| 0.3 |
1997-Jan-06 Mon
| 4.45
| 4.45
| ###
| 4.4
|
|
| 26.7
| 26.7
| 0.3 |
1997-Jan-03 Fri
| 4.48
| 4.48
| 4.45
| 4.45
|
|
| ###
| ###
| 0.3 |
1997-Jan-02 Thu
| ###
| ###
| 4.48
| 4.48
|
|
| 11.2
| 11.2
| ### |
1996-Dec-31 Tue
| ###
| ###
| ###
| ###
| 258,647
| 0
| ###
| ###
| 0.0 |
1996-Dec-30 Mon
| ###
| ###
| ###
| ###
| 274,950
| 0
| 18.3
| 18.3
| 0.0 |
1996-Dec-27 Fri
| 4.49
| 4.58
| 4.48
| 4.58
|
|
| ###
| ###
| 0.3 |
1996-Dec-24 Tue
| 4.45
| 4.48
| 4.45
| 4.48
| 14,850
| ###
| ###
| ###
| ### |
1996-Dec-23 Mon
| 4.4
| 4.45
| 4.4
| 4.44
| 108,677
| ###
| ###
| ###
| 0.3 |
1996-Dec-20 Fri
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-19 Thu
| 4.28
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-18 Wed
| 4.28
| ###
| 4.25
| 4.25
| 256,670
| 545,423
| 21.4
| 21.4
| ### |
1996-Dec-17 Tue
| 4.25
| 4.28
| 4.23
| 4.26
| 40,980
| ###
| 74.3
| 74.3
| 0.3 |
1996-Dec-16 Mon
| 4.25
| ###
| 4.25
| ###
| 20,658
| ###
| ###
| ###
| 0.0 |
1996-Dec-13 Fri
| 4.23
| ###
| 4.2
| ###
|
|
| 85.9
| 85.9
| 0.0 |
1996-Dec-12 Thu
| 4.251
| 4.26
| ###
| 4.2
| 118,085
| 251,521
| ###
| ###
| ### |
1996-Dec-11 Wed
| ###
| ###
| ###
| 4.28
|
|
| 88.3
| 88.3
| 0.3 |
1996-Dec-10 Tue
| ###
| 4.2
| ###
| ###
| 137,646
| 289,056
| 70.1
| 70.1
| 0.0 |
1996-Dec-09 Mon
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
1996-Dec-06 Fri
| 4.28
| 4.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-05 Thu
| ###
| ###
| 4.29
| 4.29
|
|
| 15.3
| 15.3
| ### |
1996-Dec-04 Wed
| 4.444
| 4.444
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-03 Tue
| 4.5
| 4.5
| 4.45
| 4.45
| 32,184
| 144,023
| 24.6
| 24.6
| 0.3 |
1996-Dec-02 Mon
| 4.44
| 4.56
| 4.44
| 4.5
|
|
| 81.6
| 81.6
| ### |
1996-Nov-29 Fri
| 4.21
| 4.45
| 4.21
| 4.44
|
|
| 93.2
| 93.2
| 0.3 |
1996-Nov-28 Thu
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-27 Wed
| ###
| ###
| ###
| 4.2
| 1,182,646
| 0
| ###
| ###
| ### |
1996-Nov-26 Tue
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-25 Mon
| 4.27
| 4.27
| ###
| ###
| 102,425
| 218,677
| ###
| ###
| 0.0 |
1996-Nov-22 Fri
| 4.29
| ###
| 4.24
| 4.26
|
|
| ###
| ###
| 0.3 |
1996-Nov-21 Thu
| ###
| ###
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-20 Wed
| 4.25
| ###
| 4.25
| 4.29
| 344,559
| 732,187
| 76.3
| 76.3
| ### |
1996-Nov-19 Tue
| ###
| ###
| 4.24
| 4.25
|
|
| ###
| ###
| ### |
1996-Nov-18 Mon
| ###
| ###
| ###
| ###
| 62,420
| 0
| 23.5
| 23.5
| 0.0 |
1996-Nov-15 Fri
| ###
| 4.44
| ###
| ###
| 115,088
| ###
| ###
| ###
| 0.0 |
1996-Nov-14 Thu
| 4.4
| 4.44
| 4.4
| 4.44
|
|
| 72.6
| 72.6
| 0.3 |
1996-Nov-13 Wed
| 4.44
| 4.44
| ###
| 4.4
| 91,528
| ###
| ###
| ###
| 0.3 |
1996-Nov-12 Tue
| 4.56
| 4.56
| 4.4
| 4.44
|
|
| ###
| ###
| 0.3 |
1996-Nov-11 Mon
| ###
| 4.45
| ###
| 4.45
| 10,753
| 23,925
| ###
| ###
| 0.3 |
1996-Nov-07 Thu
| 4.25
| 4.27
| 4.22
| 4.27
|
|
| 80.2
| 80.2
| ### |
1996-Nov-06 Wed
| 4.173
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
1996-Nov-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-04 Mon
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
1996-Nov-01 Fri
| ###
| 4.2
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
1996-Oct-31 Thu
| 4.2
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-30 Wed
| 4.2
| 4.2
| ###
| 4.2
| 75,052
| ###
| 66.8
| 66.8
| ### |
1996-Oct-29 Tue
| 4.25
| 4.25
| ###
| ###
| 178,288
| ###
| 13.8
| 13.8
| 0.0 |
1996-Oct-28 Mon
| 4.4
| 4.4
| 4.25
| 4.26
| 135,157
| 584,554
| 5.8
| 5.8
| 0.3 |
1996-Oct-25 Fri
| ###
| ###
| ###
| 4.4
| 463,620
| 0
| 4.2
| 4.2
| 0.3 |
1996-Oct-24 Thu
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-23 Wed
| 4.673
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-21 Mon
| 4.7
| 4.72
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
1996-Oct-18 Fri
| 4.7
| 4.75
| ###
| 4.7
|
|
| 68.7
| 68.7
| 0.3 |
1996-Oct-17 Thu
| 4.82
| 4.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-16 Wed
| 4.85
| ###
| 4.8
| 4.82
|
|
| ###
| ###
| 0.3 |
1996-Oct-15 Tue
| 4.85
| 4.85
| 4.8
| 4.81
|
|
| 26.0
| 26.0
| ### |
1996-Oct-14 Mon
| ###
| ###
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
1996-Oct-11 Fri
| ###
| ###
| 4.85
| 4.86
|
|
| 18.1
| 18.1
| 0.3 |
1996-Oct-10 Thu
| ###
| 5
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
1996-Oct-09 Wed
| ###
| ###
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
1996-Oct-08 Tue
| 5
| ###
| 5
| 5
|
|
| 73.2
| 73.2
| 0.4 |
1996-Oct-07 Mon
| ###
| ###
| 5
| 5
|
|
| 12.5
| 12.5
| 0.4 |
1996-Oct-04 Fri
| 5.077
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-01 Tue
| 5
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
1996-Sep-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-27 Fri
| 5
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-26 Thu
| 4.958
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
1996-Sep-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-23 Mon
| ###
| ###
| ###
| ###
|
|
| 89.0
| 89.0
| 0.0 |
1996-Sep-20 Fri
| 4.86
| 4.88
| 4.86
| 4.88
|
|
| ###
| ###
| 0.3 |
1996-Sep-19 Thu
| 4.8
| 4.8
| 4.75
| 4.8
|
|
| ###
| ###
| 0.3 |
1996-Sep-18 Wed
| 4.8
| 4.81
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
1996-Sep-17 Tue
| 4.85
| ###
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
1996-Sep-16 Mon
| ###
| ###
| 4.84
| 4.85
|
|
| ###
| ###
| ### |
1996-Sep-13 Fri
| 4.75
| 4.85
| 4.75
| 4.85
|
|
| 87.2
| 87.2
| ### |
1996-Sep-12 Thu
| ###
| 4.78
| ###
| 4.78
|
|
| 85.0
| 85.0
| ### |
1996-Sep-11 Wed
| ###
| 4.71
| ###
| 4.71
|
|
| ###
| ###
| ### |
1996-Sep-10 Tue
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
1996-Sep-09 Mon
| 4.7
| 4.7
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
1996-Sep-06 Fri
| 4.78
| 4.78
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-05 Thu
| 4.82
| 4.85
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
1996-Sep-04 Wed
| 4.85
| 4.87
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
1996-Sep-03 Tue
| ###
| ###
| 4.85
| 4.85
|
|
| 12.3
| 12.3
| ### |
1996-Sep-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-29 Thu
| 5
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-28 Wed
| ###
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
1996-Aug-27 Tue
| ###
| ###
| ###
| ###
|
|
| 9.4
| 9.4
| 0.0 |
1996-Aug-26 Mon
| ###
| 5.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-23 Fri
| 5.25
| 5.25
| ###
| 5.2
|
|
| 20.1
| 20.1
| ### |
1996-Aug-22 Thu
| ###
| ###
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-21 Wed
| 5.354
| 5.5
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
1996-Aug-20 Tue
| 5.4
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-19 Mon
| 5.2
| ###
| 5.2
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-16 Fri
| ###
| ###
| 5.2
| 5.2
|
|
| ###
| ###
| ### |
1996-Aug-15 Thu
| 5.4
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-14 Wed
| ###
| 5.5
| 5.25
| 5.5
|
|
| 93.9
| 93.9
| 0.4 |
1996-Aug-13 Tue
| 5.25
| ###
| 5.25
| ###
|
|
| 86.3
| 86.3
| 0.0 |
1996-Aug-12 Mon
| ###
| ###
| 5.25
| ###
|
|
| 22.2
| 22.2
| 0.0 |
1996-Aug-09 Fri
| ###
| ###
| 5.2
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-08 Thu
| ###
| 5.4
| 5.25
| ###
|
|
| 12.0
| 12.0
| 0.0 |
1996-Aug-07 Wed
| 5.44
| 5.47
| 5.4
| 5.4
|
|
| ###
| ###
| 0.4 |
1996-Aug-06 Tue
| ###
| 5.45
| ###
| 5.45
|
|
| ###
| ###
| ### |
1996-Aug-05 Mon
| 5.4
| 5.41
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
1996-Aug-02 Fri
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-01 Thu
| 5.2
| 5.4
| 5.2
| 5.4
|
|
| 94.3
| 94.3
| 0.4 |
1996-Jul-31 Wed
| 5.2
| 5.25
| 5.2
| 5.2
|
|
| ###
| ###
| ### |
1996-Jul-30 Tue
| ###
| 5.2
| ###
| 5.2
|
|
| 84.6
| 84.6
| ### |
1996-Jul-29 Mon
| ###
| ###
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
1996-Jul-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-23 Tue
| ###
| ###
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
1996-Jul-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-19 Fri
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
1996-Jul-18 Thu
| 4.86
| ###
| 4.86
| ###
|
|
| 92.6
| 92.6
| 0.0 |
1996-Jul-17 Wed
| 4.86
| 4.86
| 4.86
| 4.86
|
|
| ###
| ###
| 0.3 |
1996-Jul-16 Tue
| ###
| ###
| 4.8
| 4.86
|
|
| 25.8
| 25.8
| 0.3 |
1996-Jul-15 Mon
| ###
| ###
| 4.8
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-12 Fri
| ###
| ###
| 4.85
| 4.85
|
|
| 20.2
| 20.2
| ### |
1996-Jul-11 Thu
| ###
| 5
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-10 Wed
| ###
| ###
| 4.88
| ###
|
|
| 75.4
| 75.4
| 0.0 |
1996-Jul-09 Tue
| ###
| ###
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
1996-Jul-08 Mon
| ###
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-05 Fri
| ###
| ###
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
1996-Jul-04 Thu
| 5
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-03 Wed
| 5.21
| 5.21
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
1996-Jul-02 Tue
| 5.2
| 5.22
| 5.2
| 5.21
|
|
| ###
| ###
| 0.4 |
1996-Jul-01 Mon
| ###
| 5.22
| ###
| 5.22
|
|
| ###
| ###
| 0.4 |
|