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

Currently Fri 24-Mar-29 05:46:52 AM AEDT

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

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

(CXP) CORPORATE EXPRESS AUSTRALIA LIMITED Daily Prices...

     Prev Section TOC    Company Info for CXP    Limits Next Section


Company Details for (CXP) CORPORATE EXPRESS AUSTRALIA LIMITED

Listing Code CXP
Listing Name CORPORATE EXPRESS AUSTRALIA LIMITED
GICS Sector Commercial & Professional Services
ISIN Name CORPORATE EXPRESS
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CXP9


Maximum Price date available .. Thursday 28th March 2024
Latest price with VOLUME for CXP .. Friday 6th August 2010

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.45 ### 0.0
MAX ### ### 99.7


Font Format Legend

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


End of day Prices (full format),

153600 Days for (CXP) CORPORATE EXPRESS AUSTRALIA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
34
2010-Sep-08 Wed 4.75 4.75 4.75 4.75 0 ###
2010-Sep-07 Tue 4.75 4.75 4.75 4.75 0 ###
2010-Sep-06 Mon 4.75 4.75 4.75 4.75 0 ###
2010-Sep-03 Fri 4.75 4.75 4.75 4.75 0 ###
2010-Sep-02 Thu 4.75 4.75 4.75 4.75 0 ###
2010-Sep-01 Wed 4.75 4.75 4.75 4.75 0 ###
2010-Aug-31 Tue 4.75 4.75 4.75 4.75 0 ###
2010-Aug-30 Mon 4.75 4.75 4.75 4.75 0 ###
2010-Aug-27 Fri 4.75 4.75 4.75 4.75 0 ###
2010-Aug-26 Thu 4.75 4.75 4.75 4.75 0 ###
2010-Aug-25 Wed 4.75 4.75 4.75 4.75 0 ###
2010-Aug-24 Tue 4.75 4.75 4.75 4.75 0 ###
2010-Aug-23 Mon 4.75 4.75 4.75 4.75 0 ###
2010-Aug-20 Fri 4.75 4.75 4.75 4.75 0 ###
2010-Aug-19 Thu 4.75 4.75 4.75 4.75 0 ###
2010-Aug-18 Wed 4.75 4.75 4.75 4.75 0 ###
2010-Aug-17 Tue 4.75 4.75 4.75 4.75 0 ###
2010-Aug-16 Mon 4.75 4.75 4.75 4.75 0 ###
2010-Aug-13 Fri 4.75 4.75 4.75 4.75 0 ###
2010-Aug-12 Thu 4.75 4.75 4.75 4.75 0 ###
2010-Aug-11 Wed 4.75 4.75 4.75 4.75 0 ###
2010-Aug-10 Tue 4.75 4.75 4.75 4.75 0 ###
2010-Aug-09 Mon 4.75 4.75 4.75 4.75 0 ###
2010-Aug-06 Fri 4.83 4.84 4.75 4.75 90,855 435,649 ### ### ###
2010-Aug-05 Thu 4.81 4.81 4.78 4.79 ### ### 0.3
2010-Aug-04 Wed 4.79 4.79 4.79 4.79 ### ### 0.3
2010-Aug-03 Tue 4.81 4.81 4.79 4.79 1,244 5,971 ### ### 0.3
2010-Aug-02 Mon 4.79 4.81 4.79 4.79 2,956 14,188 ### ### 0.3
2010-Jul-30 Fri 4.81 4.81 4.77 4.77 3,254 15,586 ### ### ###
2010-Jul-29 Thu 4.8 4.81 4.8 4.81 3,387 16,274 69.3 69.3 ###
2010-Jul-28 Wed 4.78 4.8 4.78 4.8 ### ### 0.3
2010-Jul-27 Tue 4.83 4.83 4.77 4.77 12,920 ### ### ### ###
2010-Jul-26 Mon 4.75 4.86 4.75 4.83 81.2 81.2 0.3
2010-Jul-23 Fri 4.75 4.79 4.75 4.75 ### ### ###
2010-Jul-22 Thu 4.74 4.87 4.74 4.74 4,253 ### 72.6 72.6 0.3
2010-Jul-21 Wed 4.81 4.82 4.81 4.81 2,426 11,681 72.5 72.5 ###
2010-Jul-20 Tue 4.82 4.86 4.81 4.82 ### ### 0.3
2010-Jul-19 Mon 4.84 4.87 4.81 4.86 11,473 55,529 77.3 77.3 0.3
2010-Jul-16 Fri 4.87 4.87 4.83 4.83 17,780 ### 27.2 27.2 0.3
2010-Jul-15 Thu 4.84 4.87 4.84 4.87 77.2 77.2 0.3
2010-Jul-14 Wed 4.84 4.85 4.84 4.84 1,983 ### 64.7 64.7 0.3
2010-Jul-13 Tue 4.84 4.86 4.84 4.86 ### ### 0.3
2010-Jul-12 Mon 4.83 4.86 4.83 4.84 ### ### 0.3
2010-Jul-09 Fri 4.84 4.87 4.84 4.87 35,657 ### 71.3 71.3 0.3
2010-Jul-08 Thu 4.86 4.87 4.84 4.87 ### ### 0.3
2010-Jul-07 Wed 4.87 4.87 4.86 4.87 78.5 78.5 0.3
2010-Jul-06 Tue 4.87 4.88 4.86 4.87 37,426 ### ### ### 0.3
2010-Jul-05 Mon 4.88 4.89 4.85 4.86 32,548 ### ### ### 0.3
2010-Jul-02 Fri 4.85 ### 4.83 ### ### ### 0.0
2010-Jul-01 Thu ### ### 4.83 4.86 ### ### 0.3
2010-Jun-30 Wed ### 5.73 ### ### 211,640 606,348 69.1 69.1 0.0
2010-Jun-29 Tue ### ### ### ### 40.1 40.1 0.0
2010-Jun-28 Mon ### ### ### ### 90,241 0 80.7 80.7 0.0
2010-Jun-25 Fri ### ### ### ### 145,940 0 ### ### 0.0
2010-Jun-24 Thu ### ### ### ### 58,579 0 ### ### 0.0
2010-Jun-23 Wed ### ### ### ### 161,276 0 36.7 36.7 0.0
2010-Jun-22 Tue ### ### ### ### ### ### 0.0
2010-Jun-21 Mon ### ### ### ### 115,871 0 66.8 66.8 0.0
2010-Jun-18 Fri ### ### ### ### 27.1 27.1 0.0
2010-Jun-17 Thu ### ### ### ### 58,686 0 73.6 73.6 0.0
2010-Jun-16 Wed ### ### ### ### 254,382 0 74.8 74.8 0.0
2010-Jun-15 Tue ### ### ### ### 447,925 0 72.8 72.8 0.0
2010-Jun-11 Fri ### 5.72 ### 5.72 84.0 84.0 0.4
2010-Jun-10 Thu ### ### ### ### 25.9 25.9 0.0
2010-Jun-09 Wed ### ### ### ### 34.7 34.7 0.0
2010-Jun-08 Tue ### 5.78 ### ### ### ### 0.0
2010-Jun-07 Mon ### 5.7 ### ### ### ### 0.0
2010-Jun-04 Fri ### 5.7 ### ### ### ### 0.0
2010-Jun-03 Thu ### ### ### ### ### ### 0.0
2010-Jun-02 Wed ### ### 5.59 ### 77.9 77.9 0.0
2010-Jun-01 Tue 5.59 ### 5.59 ### 74.7 74.7 0.0
2010-May-31 Mon ### ### 5.59 ### 69.5 69.5 0.0
2010-May-28 Fri 5.57 ### 5.56 ### 115,346 ### 65.4 65.4 0.0
2010-May-27 Thu 5.55 5.58 5.55 5.57 17,540 ### ### ### 0.4
2010-May-26 Wed 5.56 5.58 5.55 5.55 41.5 41.5 ###
2010-May-25 Tue 5.56 5.58 5.55 5.55 54.2 54.2 ###
2010-May-24 Mon 5.56 5.58 5.55 5.55 48,785 271,488 26.8 26.8 ###
2010-May-21 Fri 5.54 5.57 5.51 5.56 58.4 58.4 0.4
2010-May-20 Thu 5.57 5.59 5.57 5.57 84.0 84.0 0.4
2010-May-19 Wed 5.59 5.59 5.55 5.57 47.7 47.7 0.4
2010-May-18 Tue 5.58 ### 5.58 ### 74,442 ### ### ### 0.0
2010-May-17 Mon ### ### 5.58 5.58 ### ### 0.4
2010-May-14 Fri ### ### ### ### 94,973 0 68.1 68.1 0.0
2010-May-13 Thu 5.59 ### 5.57 ### 49,571 138,055 61.8 61.8 0.0
2010-May-12 Wed 5.57 5.59 5.57 5.59 38,459 ### ### ### ###
2010-May-11 Tue 5.58 5.59 5.57 5.57 ### ### 0.4
2010-May-10 Mon 5.57 5.58 5.55 5.58 ### ### 0.4
2010-May-07 Fri 5.55 5.58 5.51 5.57 373,755 2,072,471 ### ### 0.4
2010-May-06 Thu 5.58 5.58 5.55 5.57 534,558 ### 43.8 43.8 0.4
2010-May-05 Wed 5.58 5.58 5.57 5.58 397,656 ### ### ### 0.4
2010-May-04 Tue 5.59 5.59 5.58 5.58 103,774 579,577 53.3 53.3 0.4
2010-May-03 Mon 5.58 5.59 5.56 5.59 ### ### ###
2010-Apr-30 Fri 5.57 5.59 5.57 5.57 ### ### 0.4
2010-Apr-29 Thu 5.58 5.59 5.57 5.57 ### ### 0.4
2010-Apr-28 Wed 5.56 5.58 5.56 5.57 524,942 2,923,926 ### ### 0.4
2010-Apr-27 Tue 5.58 5.59 5.56 5.57 39.2 39.2 0.4
2010-Apr-23 Fri 5.58 5.59 5.58 5.59 71.4 71.4 ###
2010-Apr-22 Thu 5.56 5.57 5.55 5.56 74.4 74.4 0.4
2010-Apr-21 Wed 5.57 5.57 5.55 5.56 29.4 29.4 0.4
2010-Apr-20 Tue 5.57 5.57 5.56 5.56 33.4 33.4 0.4
2010-Apr-19 Mon 5.57 5.58 5.56 5.57 175,744 ### 76.1 76.1 0.4
2010-Apr-16 Fri 5.58 5.59 5.57 5.57 37.4 37.4 0.4
2010-Apr-15 Thu 5.58 5.59 5.56 5.57 357,141 ### ### ### 0.4
2010-Apr-14 Wed 5.58 5.59 5.58 5.58 67.2 67.2 0.4
2010-Apr-13 Tue 5.59 5.59 5.57 5.58 44.6 44.6 0.4
2010-Apr-12 Mon 5.58 5.59 5.58 5.59 ### ### ###
2010-Apr-09 Fri 5.59 5.59 5.57 5.59 ### ### ###
2010-Apr-08 Thu 5.58 5.59 5.58 5.59 193,329 1,079,742 ### ### ###
2010-Apr-07 Wed ### ### 5.58 5.59 31.6 31.6 ###
2010-Apr-06 Tue ### ### 5.59 5.59 32.1 32.1 ###
2010-Apr-01 Thu 5.59 ### 5.59 ### 106,459 297,552 64.1 64.1 0.0
2010-Mar-31 Wed ### ### 5.59 5.59 357,288 ### ### ### ###
2010-Mar-30 Tue 5.59 ### 5.58 ### 71.5 71.5 0.0
2010-Mar-29 Mon ### ### 5.58 5.59 230,578 ### ###
2010-Mar-26 Fri ### ### 5.58 ### ### ### 0.0
2010-Mar-25 Thu ### ### 5.58 ### 434,827 ### 73.2 73.2 0.0
2010-Mar-24 Wed ### ### 5.59 ### 282,288 ### 75.9 75.9 0.0
2010-Mar-23 Tue 5.58 ### 5.58 ### 73.0 73.0 0.0
2010-Mar-22 Mon 5.56 5.57 5.56 5.57 ### ### 0.4
2010-Mar-19 Fri 5.56 5.57 5.55 5.56 2,043,077 ### ### ### 0.4
2010-Mar-18 Thu ### ### 5.55 5.57 5,031,678 ### ### ### 0.4
2010-Mar-17 Wed ### 5.71 ### 5.71 603,745 ### ### ### 0.4
2010-Mar-16 Tue ### ### 4.56 ### 696,156 ### ### ### 0.0
2010-Mar-15 Mon 4.53 ### 4.51 ### 183,872 ### ### ### 0.0
2010-Mar-12 Fri 4.5 4.53 4.49 4.5 415,922 ### 70.0 70.0 ###
2010-Mar-11 Thu 4.5 4.58 4.47 4.48 305,946 ### ### ### ###
2010-Mar-10 Wed 4.4 4.48 4.4 4.46 97,651 433,570 79.8 79.8 0.3
2010-Mar-09 Tue ### 4.43 ### ### ### ### 0.0
2010-Mar-08 Mon 4.29 ### 4.29 ### ### ### 0.0
2010-Mar-05 Fri 4.26 ### 4.24 4.25 339,685 ### 28.8 28.8 ###
2010-Mar-04 Thu 4.25 ### 4.23 4.26 289,251 ### 74.7 74.7 0.3
2010-Mar-03 Wed ### ### 4.21 4.25 18.1 18.1 ###
2010-Mar-02 Tue ### ### ### 4.29 36.6 36.6 ###
2010-Mar-01 Mon 4.28 ### 4.28 ### 214,275 458,548 ### ### 0.0
2010-Feb-26 Fri ### ### 4.27 4.28 480,046 ### ### ### 0.3
2010-Feb-25 Thu ### ### ### ### ### ### 0.0
2010-Feb-24 Wed ### ### ### ### 50,475 0 71.8 71.8 0.0
2010-Feb-23 Tue ### ### 4.27 ### 112,653 ### 71.3 71.3 0.0
2010-Feb-22 Mon ### 4.4 4.28 ### 27.9 27.9 0.0
2010-Feb-19 Fri 4.4 4.4 ### ### 61,926 ### 36.3 36.3 0.0
2010-Feb-18 Thu ### ### 4.29 ### 74.7 74.7 0.0
2010-Feb-17 Wed 4.27 ### 4.25 4.29 125,545 266,783 ### ### ###
2010-Feb-16 Tue 4.25 ### 4.22 4.27 ### ### ###
2010-Feb-15 Mon ### ### ### 4.23 ### ### 0.3
2010-Feb-12 Fri ### 4.4 ### ### 81,781 ### ### ### 0.0
2010-Feb-11 Thu 4.27 ### 4.25 ### 71.1 71.1 0.0
2010-Feb-10 Wed ### 4.46 ### ### 75.8 75.8 0.0
2010-Feb-09 Tue 4.23 ### ### 4.26 141,723 0 77.0 77.0 0.3
2010-Feb-08 Mon 4.22 ### ### 4.25 95,553 0 75.7 75.7 ###
2010-Feb-05 Fri ### 4.23 ### 4.22 78.6 78.6 ###
2010-Feb-04 Thu ### ### ### 4.25 ### ### ###
2010-Feb-03 Wed ### ### ### ### 325,551 0 71.3 71.3 0.0
2010-Feb-02 Tue ### ### ### ### ### ### 0.0
2010-Feb-01 Mon ### ### ### ### ### ### 0.0
2010-Jan-29 Fri ### ### ### ### 82.3 82.3 0.0
2010-Jan-28 Thu ### ### ### ### ### ### 0.0
2010-Jan-27 Wed 3.88 ### 3.88 ### 88.6 88.6 0.0
2010-Jan-25 Mon ### ### 3.87 3.89 185,979 ### ### ### 0.3
2010-Jan-22 Fri ### ### ### ### 111,443 0 67.9 67.9 0.0
2010-Jan-21 Thu ### ### ### ### ### ### 0.0
2010-Jan-20 Wed ### ### ### ### 80,850 0 ### ### 0.0
2010-Jan-19 Tue ### ### ### ### 160,776 0 ### ### 0.0
2010-Jan-18 Mon ### ### 3.89 ### 104,342 202,945 74.0 74.0 0.0
2010-Jan-15 Fri ### ### ### ### 369,042 0 23.4 23.4 0.0
2010-Jan-14 Thu 4 ### ### 4 ### ### 0.3
2010-Jan-13 Wed 4 4 ### ### 156,729 313,458 25.6 25.6 0.0
2010-Jan-12 Tue ### 4 ### 4 702,976 1,405,952 79.9 79.9 0.3
2010-Jan-11 Mon ### ### ### ### 27.2 27.2 0.0
2010-Jan-08 Fri ### 4 ### ### 366,276 732,552 32.7 32.7 0.0
2010-Jan-07 Thu ### ### ### ### 176,120 0 20.3 20.3 0.0
2010-Jan-06 Wed ### ### ### ### 132,173 0 21.4 21.4 0.0
2010-Jan-05 Tue ### ### ### ### 76.5 76.5 0.0
2010-Jan-04 Mon ### 4 ### 4 ### ### 0.3
2009-Dec-31 Thu ### ### ### ### 88,987 0 20.5 20.5 0.0
2009-Dec-30 Wed ### ### ### 4 58,053 0 79.0 79.0 0.3
2009-Dec-29 Tue ### ### ### ### 206,289 0 ### ### 0.0
2009-Dec-24 Thu ### ### 4 ### 24.0 24.0 0.0
2009-Dec-23 Wed ### ### ### ### 242,374 0 ### ### 0.0
2009-Dec-22 Tue ### 4 ### ### 74.2 74.2 0.0
2009-Dec-21 Mon ### ### 3.88 ### 39.2 39.2 0.0
2009-Dec-18 Fri ### ### 3.8 4 2,040,277 3,876,526 ### ### 0.3
2009-Dec-17 Thu 3.81 ### 3.8 ### 90.9 90.9 0.0
2009-Dec-16 Wed ### ### 3.81 3.81 735,178 ### ### ### 0.3
2009-Dec-15 Tue ### ### ### ### 17.6 17.6 0.0
2009-Dec-14 Mon ### ### ### ### 75,844 0 ### ### 0.0
2009-Dec-11 Fri ### ### ### ### 238,420 0 20.1 20.1 0.0
2009-Dec-10 Thu ### ### ### ### ### ### 0.0
2009-Dec-09 Wed ### ### ### ### ### ### 0.0
2009-Dec-08 Tue ### ### ### ### 514,677 0 76.1 76.1 0.0
2009-Dec-07 Mon ### ### ### ### 500,921 0 ### ### 0.0
2009-Dec-04 Fri ### ### ### ### 773,578 0 ### ### 0.0
2009-Dec-03 Thu 4.22 4.22 ### ### 19.2 19.2 0.0
2009-Dec-02 Wed 4.22 4.28 ### 4.21 726,173 ### 35.3 35.3 ###
2009-Dec-01 Tue 4.25 4.27 ### 4.2 ### ### ###
2009-Nov-30 Mon ### ### 4.27 4.29 14.7 14.7 ###
2009-Nov-27 Fri 4.21 ### 4.2 ### ### ### 0.0
2009-Nov-26 Thu ### ### 4.28 ### 259,274 554,846 ### ### 0.0
2009-Nov-25 Wed 4.43 4.47 4.25 ### 16.1 16.1 0.0
2009-Nov-24 Tue 4.5 4.53 4.43 4.43 ### ### ###
2009-Nov-23 Mon 4.47 4.48 4.41 4.47 196,528 ### ### ### ###
2009-Nov-20 Fri ### ### 4.26 ### ### ### 0.0
2009-Nov-19 Thu 4.47 4.5 ### 4.4 1,079,823 ### 24.0 24.0 0.3
2009-Nov-18 Wed 4.45 4.5 4.43 4.44 317,756 1,418,780 37.8 37.8 0.3
2009-Nov-17 Tue ### 4.45 ### 4.4 ### ### 0.3
2009-Nov-16 Mon ### ### 4.25 ### 209,570 ### ### ### 0.0
2009-Nov-13 Fri ### ### 4.25 ### 66.6 66.6 0.0
2009-Nov-12 Thu ### ### ### ### 237,683 0 ### ### 0.0
2009-Nov-11 Wed ### ### 4.25 ### ### ### 0.0
2009-Nov-10 Tue 4.26 ### 4.21 4.29 509,145 1,071,750 ### ### ###
2009-Nov-09 Mon ### 4.25 ### 4.2 294,153 625,075 69.2 69.2 ###
2009-Nov-06 Fri 4.2 4.22 ### ### 224,256 473,180 ### ### 0.0
2009-Nov-05 Thu ### 4.22 ### ### 387,152 ### 77.0 77.0 0.0
2009-Nov-04 Wed ### ### ### ### 542,820 0 92.1 92.1 0.0
2009-Nov-03 Tue 4.21 4.26 ### ### ### ### 0.0
2009-Nov-02 Mon 4.2 4.27 ### ### ### ### 0.0
2009-Oct-30 Fri ### 4.42 ### ### 427,282 ### ### ### 0.0
2009-Oct-29 Thu ### ### ### ### 347,547 0 49.5 49.5 0.0
2009-Oct-28 Wed ### 4.56 ### 4.41 143,728 ### ### ### ###
2009-Oct-27 Tue 4.4 4.45 4.29 ### 49.7 49.7 0.0
2009-Oct-26 Mon 4.55 4.57 4.44 4.45 19.6 19.6 0.3
2009-Oct-23 Fri 4.58 ### 4.51 4.56 33.7 33.7 0.3
2009-Oct-22 Thu ### ### 4.45 4.5 17.2 17.2 ###
2009-Oct-21 Wed 4.72 4.72 ### ### 381,871 ### ### ### 0.0
2009-Oct-20 Tue ### 4.75 ### 4.75 197,972 470,183 ### ### ###
2009-Oct-19 Mon 4.5 ### 4.42 4.59 487,850 1,078,148 ### ### 0.3
2009-Oct-16 Fri 4.57 4.58 4.5 4.53 ### ### ###
2009-Oct-15 Thu ### ### 4.48 4.57 ### ### ###
2009-Oct-14 Wed ### ### 4.55 4.59 489,878 1,114,472 25.3 25.3 0.3
2009-Oct-13 Tue ### ### 4.52 ### ### ### 0.0
2009-Oct-12 Mon 4.5 ### 4.47 ### 85.0 85.0 0.0
2009-Oct-09 Fri 4.42 4.48 4.4 4.45 229,647 ### ### ### 0.3
2009-Oct-08 Thu ### ### ### 4.42 620,353 0 91.5 91.5 0.3
2009-Oct-07 Wed ### ### ### ### 140,485 0 68.5 68.5 0.0
2009-Oct-06 Tue ### ### ### ### ### ### 0.0
2009-Oct-05 Mon ### ### ### ### 106,783 0 74.8 74.8 0.0
2009-Oct-02 Fri 4 ### ### ### 982,589 0 ### ### 0.0
2009-Oct-01 Thu ### ### 4 ### 74.7 74.7 0.0
2009-Sep-30 Wed ### ### ### ### 222,545 0 ### ### 0.0
2009-Sep-29 Tue ### ### ### ### ### ### 0.0
2009-Sep-28 Mon ### ### ### ### 21.2 21.2 0.0
2009-Sep-25 Fri ### ### ### ### 71.5 71.5 0.0
2009-Sep-24 Thu ### ### ### ### 577,875 0 82.3 82.3 0.0
2009-Sep-23 Wed ### ### ### 4 30.2 30.2 0.3
2009-Sep-22 Tue ### ### ### ### 254,522 0 38.5 38.5 0.0
2009-Sep-21 Mon ### ### ### ### 232,270 0 80.0 80.0 0.0
2009-Sep-18 Fri ### ### ### ### 262,652 0 ### ### 0.0
2009-Sep-17 Thu ### ### ### ### 529,451 0 33.2 33.2 0.0
2009-Sep-16 Wed ### ### ### ### 25.4 25.4 0.0
2009-Sep-15 Tue ### ### 4 ### 521,078 1,042,156 ### ### 0.0
2009-Sep-14 Mon ### ### ### ### 519,072 0 ### ### 0.0
2009-Sep-11 Fri ### ### ### ### ### ### 0.0
2009-Sep-10 Thu ### ### ### ### 307,449 0 ### ### 0.0
2009-Sep-09 Wed ### ### ### ### ### ### 0.0
2009-Sep-08 Tue ### ### 4 ### ### ### 0.0
2009-Sep-07 Mon ### ### 3.87 4 421,287 ### 83.4 83.4 0.3
2009-Sep-04 Fri ### ### 3.85 ### ### ### 0.0
2009-Sep-03 Thu ### ### ### ### 25.3 25.3 0.0
2009-Sep-02 Wed 4.22 4.22 ### ### 15.7 15.7 0.0
2009-Sep-01 Tue ### 4.28 ### 4.27 82.9 82.9 ###
2009-Aug-31 Mon 4.25 4.28 ### ### ### ### 0.0
2009-Aug-28 Fri ### 4.22 ### 4.22 92.1 92.1 ###
2009-Aug-27 Thu ### ### ### ### 23.6 23.6 0.0
2009-Aug-26 Wed ### 4.2 3.89 ### 16.6 16.6 0.0
2009-Aug-25 Tue ### 4.2 ### ### 660,825 ### 84.2 84.2 0.0
2009-Aug-24 Mon 3.86 ### 3.86 ### 81.9 81.9 0.0
2009-Aug-21 Fri 3.85 3.88 3.77 3.81 ### ### 0.3
2009-Aug-20 Thu ### ### 3.84 3.84 ### ### 0.3
2009-Aug-19 Wed 3.85 ### 3.85 3.87 310,440 ### 72.5 72.5 ###
2009-Aug-18 Tue 3.87 ### 3.81 3.84 32.4 32.4 0.3
2009-Aug-17 Mon ### ### 3.88 3.88 29.3 29.3 0.3
2009-Aug-14 Fri ### ### ### ### 68.2 68.2 0.0
2009-Aug-13 Thu 3.89 ### 3.86 3.88 26.5 26.5 0.3
2009-Aug-12 Wed ### ### 3.85 3.85 312,152 ### ### ### 0.3
2009-Aug-11 Tue ### ### ### ### ### ### 0.0
2009-Aug-10 Mon 3.86 ### 3.83 ### 320,089 612,970 ### ### 0.0
2009-Aug-07 Fri 3.8 3.87 3.8 3.83 74.8 74.8 ###
2009-Aug-06 Thu 3.73 3.86 3.72 3.82 80.3 80.3 0.3
2009-Aug-05 Wed 3.75 3.78 3.72 3.72 ### ### 0.3
2009-Aug-04 Tue 3.82 3.84 ### 3.71 ### ### ###
2009-Aug-03 Mon 3.85 3.86 3.8 3.81 158,388 606,626 ### ### 0.3
2009-Jul-31 Fri 3.85 3.86 3.8 3.82 ### ### 0.3
2009-Jul-30 Thu 3.74 3.85 3.74 3.82 85,640 ### 80.2 80.2 0.3
2009-Jul-29 Wed 3.84 3.85 3.7 3.72 172,782 652,252 ### ### 0.3
2009-Jul-28 Tue 3.8 3.84 3.78 3.84 ### ### 0.3
2009-Jul-27 Mon 3.72 3.81 ### 3.74 ### ### 0.3
2009-Jul-24 Fri ### ### ### ### 688,240 0 34.2 34.2 0.0
2009-Jul-23 Thu 3.71 3.72 ### ### 14.8 14.8 0.0
2009-Jul-22 Wed 3.81 3.82 ### 3.7 281,687 538,022 14.7 14.7 0.3
2009-Jul-21 Tue 3.78 3.84 3.76 3.79 ### ### ###
2009-Jul-20 Mon 3.83 3.88 3.76 3.79 ### ### ###
2009-Jul-17 Fri 3.86 3.89 3.79 3.84 32.0 32.0 0.3
2009-Jul-16 Thu ### ### 3.75 3.83 ### ### ###
2009-Jul-15 Wed 3.73 3.85 3.73 3.85 232,871 882,581 ### ### 0.3
2009-Jul-14 Tue 3.71 3.71 ### ### 163,087 302,526 ### ### 0.0
2009-Jul-13 Mon 3.59 3.7 3.58 ### 213,154 775,880 85.2 85.2 0.0
2009-Jul-10 Fri ### 3.74 3.52 3.55 180,046 ### 12.8 12.8 ###
2009-Jul-09 Thu ### 3.71 3.59 ### 70.3 70.3 0.0
2009-Jul-08 Wed ### 3.7 ### ### 34.3 34.3 0.0
2009-Jul-07 Tue 3.7 3.82 ### 3.74 ### ### 0.3
2009-Jul-06 Mon ### 3.7 ### 3.7 177,685 ### 84.0 84.0 0.3
2009-Jul-03 Fri ### 3.72 ### ### ### ### 0.0
2009-Jul-02 Thu 3.72 3.75 ### 3.73 ### ### ###
2009-Jul-01 Wed ### 3.72 ### ### 156,546 291,175 27.3 27.3 0.0
2009-Jun-30 Tue 3.71 3.8 ### 3.72 319,272 ### 71.0 71.0 0.3
2009-Jun-29 Mon 3.71 3.71 ### ### 36.3 36.3 0.0
2009-Jun-26 Fri 3.53 ### 3.5 ### 84.0 84.0 0.0
2009-Jun-25 Thu ### ### 3.44 3.47 398,645 ### ### ### 0.2
2009-Jun-24 Wed ### ### 3.56 3.56 192,483 ### 25.8 25.8 0.3
2009-Jun-23 Tue ### ### 3.58 3.59 ### ### ###
2009-Jun-22 Mon ### 3.71 ### ### 172,143 319,325 ### ### 0.0
2009-Jun-19 Fri 3.76 3.77 ### ### ### ### 0.0
2009-Jun-18 Thu 3.72 3.75 ### 3.7 388,557 728,544 37.4 37.4 0.3
2009-Jun-17 Wed 3.77 3.85 ### ### ### ### 0.0
2009-Jun-16 Tue 3.79 3.86 3.72 3.76 40.4 40.4 0.3
2009-Jun-15 Mon 3.8 ### 3.77 3.79 40.3 40.3 ###
2009-Jun-12 Fri 3.74 3.83 3.73 3.76 67.9 67.9 0.3
2009-Jun-11 Thu 3.74 3.83 ### 3.7 24.7 24.7 0.3
2009-Jun-10 Wed ### 3.78 ### 3.7 ### ### 0.3
2009-Jun-09 Tue 3.75 3.8 3.59 ### 16.8 16.8 0.0
2009-Jun-05 Fri ### 3.72 ### ### 213,472 397,057 77.8 77.8 0.0
2009-Jun-04 Thu ### ### 3.55 3.56 286,978 509,385 27.9 27.9 0.3
2009-Jun-03 Wed 3.51 ### 3.43 3.56 69.7 69.7 0.3
2009-Jun-02 Tue ### 3.51 ### 3.47 253,358 444,643 84.4 84.4 0.2
2009-Jun-01 Mon 3.27 ### 3.2 3.25 290,252 ### 23.1 23.1 0.2
2009-May-29 Fri ### ### 3.24 3.24 231,625 ### ### ### ###
2009-May-28 Thu ### 3.41 3.26 3.29 500,823 1,670,244 16.8 16.8 ###
2009-May-27 Wed 3.49 3.51 ### 3.4 435,843 ### ### ### 0.2
2009-May-26 Tue 3.58 ### 3.41 3.47 13.9 13.9 0.2
2009-May-25 Mon ### 3.84 3.58 3.58 23.2 23.2 0.3
2009-May-22 Fri ### 3.7 3.56 ### 72.4 72.4 0.0
2009-May-21 Thu ### 3.7 ### ### 73.9 73.9 0.0
2009-May-20 Wed 3.59 3.59 3.52 3.58 100,246 356,374 33.8 33.8 0.3
2009-May-19 Tue 3.56 3.71 3.53 ### 77.9 77.9 0.0
2009-May-18 Mon 3.48 3.51 3.42 3.45 ### ### ###
2009-May-15 Fri 3.55 3.7 3.46 3.48 ### ### 0.2
2009-May-14 Thu 3.4 3.71 3.4 3.49 532,025 1,891,348 90.1 90.1 ###
2009-May-13 Wed ### 3.7 3.45 3.5 373,277 ### ### ### 0.3
2009-May-12 Tue 3.86 3.88 ### ### 12.4 12.4 0.0
2009-May-11 Mon 3.78 ### 3.78 3.81 569,176 1,075,742 ### ### 0.3
2009-May-08 Fri ### 3.81 ### ### 292,645 557,488 17.3 17.3 0.0
2009-May-07 Thu 3.75 3.82 ### ### 328,675 ### ### ### 0.0
2009-May-06 Wed 3.7 3.74 ### ### ### ### 0.0
2009-May-05 Tue 3.55 ### 3.55 3.58 71.1 71.1 0.3
2009-May-04 Mon 3.55 ### 3.48 3.53 22.6 22.6 0.3
2009-May-01 Fri 3.47 ### 3.47 3.55 79.8 79.8 ###
2009-Apr-30 Thu 3.45 3.57 3.44 3.51 74.1 74.1 ###
2009-Apr-29 Wed ### 3.45 ### 3.41 270,840 ### ### ### ###
2009-Apr-28 Tue 3.41 3.49 ### ### 144,441 252,049 28.9 28.9 0.0
2009-Apr-27 Mon 3.44 3.55 3.4 3.49 1,919,441 6,670,057 ### ### ###
2009-Apr-24 Fri ### 3.44 ### ### 116,785 200,870 ### ### 0.0
2009-Apr-23 Thu 3.24 3.43 3.24 ### ### ### 0.0
2009-Apr-22 Wed 3.25 ### 3.2 3.23 473,157 757,051 32.1 32.1 ###
2009-Apr-21 Tue ### 3.24 ### 3.24 ### ### ###
2009-Apr-20 Mon ### ### ### 3.2 ### ### 0.2
2009-Apr-17 Fri ### 3.42 ### ### 23.6 23.6 0.0
2009-Apr-16 Thu 3.48 ### ### ### ### ### 0.0
2009-Apr-15 Wed ### 3.47 3.27 ### 238,872 ### 74.9 74.9 0.0
2009-Apr-14 Tue ### ### ### ### 84.8 84.8 0.0
2009-Apr-09 Thu ### ### ### ### 18.2 18.2 0.0
2009-Apr-08 Wed ### ### ### ### ### ### 0.0
2009-Apr-07 Tue ### ### ### ### 294,076 0 ### ### 0.0
2009-Apr-06 Mon ### 3.2 ### ### ### ### 0.0
2009-Apr-03 Fri 3 ### ### ### 654,187 0 ### ### 0.0
2009-Apr-02 Thu ### ### 2.82 2.89 641,487 ### ### ### ###
2009-Apr-01 Wed ### 3 2.88 2.88 130,023 ### ### ### 0.2
2009-Mar-31 Tue ### ### ### ### ### ### 0.0
2009-Mar-30 Mon ### ### ### ### ### ### 0.0
2009-Mar-27 Fri ### ### ### ### 115,640 0 ### ### 0.0
2009-Mar-26 Thu 3 ### ### ### 127,077 0 ### ### 0.0
2009-Mar-25 Wed ### ### ### ### 67,249 0 22.9 22.9 0.0
2009-Mar-24 Tue 3 ### 3 3 330,889 ### 72.3 72.3 0.2
2009-Mar-23 Mon ### ### ### ### 5,624,188 0 ### ### 0.0
2009-Mar-20 Fri ### ### 2.86 ### ### ### 0.0
2009-Mar-19 Thu ### ### 2.87 ### 92.8 92.8 0.0
2009-Mar-18 Wed ### ### ### 3 494,958 0 ### ### 0.2
2009-Mar-17 Tue ### ### 2.88 ### 487,250 701,640 ### ### 0.0
2009-Mar-16 Mon 2.83 3 2.83 ### 433,142 ### ### ### 0.0
2009-Mar-13 Fri 2.79 ### 2.79 2.85 70.9 70.9 ###
2009-Mar-12 Thu ### ### 2.79 2.79 ### ### ###
2009-Mar-11 Wed ### ### 2.79 2.87 ### ### ###
2009-Mar-10 Tue 2.75 2.82 2.75 2.77 74.7 74.7 0.2
2009-Mar-09 Mon 2.85 2.86 2.76 2.76 16.8 16.8 0.2
2009-Mar-06 Fri 2.78 ### 2.76 2.8 108,242 149,373 ### ### 0.2
2009-Mar-05 Thu 2.71 ### 2.7 2.87 138,825 ### 92.4 92.4 ###
2009-Mar-04 Wed ### 2.73 ### ### ### ### 0.0
2009-Mar-03 Tue ### 2.8 ### 2.73 ### ### ###
2009-Mar-02 Mon 2.87 2.87 ### 2.73 16.5 16.5 ###
2009-Feb-27 Fri ### ### ### ### 269,744 0 ### ### 0.0
2009-Feb-26 Thu 2.78 2.79 ### 2.72 ### ### 0.2
2009-Feb-25 Wed 2.8 ### 2.7 2.71 19.4 19.4 ###
2009-Feb-24 Tue 2.79 ### 2.72 2.74 26.7 26.7 0.2
2009-Feb-23 Mon ### ### 2.72 2.85 ### ### ###
2009-Feb-20 Fri ### ### ### ### ### ### 0.0
2009-Feb-19 Thu ### 3.2 ### ### ### ### 0.0
2009-Feb-18 Wed ### ### ### ### 28.8 28.8 0.0
2009-Feb-17 Tue 3.46 3.73 3.24 3.24 106,959 372,752 8.9 8.9 ###
2009-Feb-16 Mon 3.41 3.43 ### ### 28.8 28.8 0.0
2009-Feb-13 Fri 3.41 3.54 3.41 3.48 73.8 73.8 0.2
2009-Feb-12 Thu ### ### ### 3.41 69.7 69.7 ###
2009-Feb-11 Wed 3.45 3.54 ### 3.4 ### ### 0.2
2009-Feb-10 Tue ### ### 3.45 3.52 49,748 ### 16.1 16.1 ###
2009-Feb-09 Mon ### ### 3.56 ### 72.4 72.4 0.0
2009-Feb-06 Fri ### 3.7 ### 3.49 103,022 ### 13.2 13.2 ###
2009-Feb-05 Thu ### ### ### 3.46 73,679 0 16.8 16.8 0.2
2009-Feb-04 Wed ### 3.7 3.58 ### 75,627 275,282 ### ### 0.0
2009-Feb-03 Tue 3.57 3.83 3.57 ### 213,958 791,644 87.5 87.5 0.0
2009-Feb-02 Mon 3.7 3.73 3.56 3.57 646,645 2,357,021 16.2 16.2 0.3
2009-Jan-30 Fri ### 3.84 ### 3.8 112,873 ### ### ### ###
2009-Jan-29 Thu 3.77 3.87 3.72 3.76 79,353 301,144 ### ### 0.3
2009-Jan-28 Wed ### ### ### 3.87 94.5 94.5 ###
2009-Jan-27 Tue 3.7 3.78 ### 3.7 75.1 75.1 0.3
2009-Jan-23 Fri 3.85 3.85 3.7 3.72 26.9 26.9 0.3
2009-Jan-22 Thu 3.75 ### 3.75 3.82 74,584 139,845 ### ### 0.3
2009-Jan-21 Wed ### ### 3.76 3.8 22.5 22.5 ###
2009-Jan-20 Tue 3.8 ### 3.78 3.86 ### ### 0.3
2009-Jan-19 Mon ### ### ### ### 39.2 39.2 0.0
2009-Jan-16 Fri ### ### 3.85 ### 75.4 75.4 0.0
2009-Jan-15 Thu 3.86 3.86 3.76 3.8 33.9 33.9 ###
2009-Jan-14 Wed ### ### ### ### 122,121 0 ### ### 0.0
2009-Jan-13 Tue ### ### ### ### ### ### 0.0
2009-Jan-12 Mon ### ### ### ### 78.6 78.6 0.0
2009-Jan-09 Fri ### ### ### ### 119,450 0 ### ### 0.0
2009-Jan-08 Thu ### ### 3.89 ### 156,051 ### ### ### 0.0
2009-Jan-07 Wed ### ### ### ### ### ### 0.0
2009-Jan-06 Tue ### ### ### ### 80,384 0 ### ### 0.0
2009-Jan-05 Mon ### ### 3.86 3.88 62,122 ### ### ### 0.3
2009-Jan-02 Fri ### 4.25 ### ### 41,670 88,548 ### ### 0.0
2008-Dec-31 Wed ### 4.2 ### 4.2 40,578 ### 61.3 61.3 ###
2008-Dec-30 Tue ### 4.2 ### ### 42,157 88,529 72.1 72.1 0.0
2008-Dec-29 Mon ### ### ### ### 77.1 77.1 0.0
2008-Dec-24 Wed ### ### 3.83 ### ### ### 0.0
2008-Dec-23 Tue ### ### ### ### 90,483 0 ### ### 0.0
2008-Dec-22 Mon 4.21 4.21 4 ### 20.1 20.1 0.0
2008-Dec-19 Fri ### 4.22 ### ### ### ### 0.0
2008-Dec-18 Thu ### 4.23 ### ### 1,098,051 2,322,377 23.5 23.5 0.0
2008-Dec-17 Wed 4.22 4.25 ### 4.2 157,420 ### 35.8 35.8 ###
2008-Dec-16 Tue 3.79 4.23 3.72 ### ### ### 0.0
2008-Dec-15 Mon ### ### 3.76 3.78 5.7 5.7 0.3
2008-Dec-12 Fri 3.86 ### 3.82 3.84 ### ### 0.3
2008-Dec-11 Thu 4 ### 3.54 ### 224,078 ### ### ### 0.0
2008-Dec-10 Wed 4.24 4.24 ### ### ### ### 0.0
2008-Dec-09 Tue ### ### ### ### 187,643 0 34.8 34.8 0.0
2008-Dec-08 Mon 3.83 ### 3.83 ### 91.9 91.9 0.0
2008-Dec-05 Fri 4.25 4.29 3.8 3.8 4.2 4.2 ###
2008-Dec-04 Thu 4.25 4.29 ### 4.23 42.2 42.2 0.3
2008-Dec-03 Wed ### 4.4 ### 4.21 ### ### ###
2008-Dec-02 Tue ### 4.41 ### 4.22 ### ### ###
2008-Dec-01 Mon 4.29 ### 4.2 ### 68,622 ### 74.3 74.3 0.0
2008-Nov-28 Fri 4.23 ### 4.21 4.29 276,625 ### ### ### ###
2008-Nov-27 Thu ### ### 4.2 4.27 30.6 30.6 ###
2008-Nov-26 Wed 4.4 4.4 4.25 ### 31.3 31.3 0.0
2008-Nov-25 Tue 4.57 ### 4.25 ### 453,722 964,159 ### ### 0.0
2008-Nov-24 Mon ### 4.42 ### 4.2 412,887 912,480 21.0 21.0 ###
2008-Nov-21 Fri ### 4.46 ### ### 67.6 67.6 0.0
2008-Nov-20 Thu 4.2 4.46 4.2 4.4 ### ### 0.3
2008-Nov-19 Wed 4.55 ### 4.23 4.47 ### ### ###
2008-Nov-18 Tue ### 4.74 4.56 4.56 ### ### 0.3
2008-Nov-17 Mon 4.78 4.78 ### ### ### ### 0.0
2008-Nov-14 Fri 4.71 ### 4.71 4.85 190,241 ### 87.8 87.8 ###
2008-Nov-13 Thu 4.75 4.76 ### ### 36.6 36.6 0.0
2008-Nov-12 Wed 4.85 ### 4.79 4.85 74.7 74.7 ###
2008-Nov-11 Tue ### ### 4.8 4.85 41.9 41.9 ###
2008-Nov-10 Mon ### ### 4.83 ### 147,377 ### 80.2 80.2 0.0
2008-Nov-07 Fri 4.71 4.78 ### 4.77 75.7 75.7 ###
2008-Nov-06 Thu 4.7 4.89 ### 4.71 81.6 81.6 ###
2008-Nov-05 Wed ### ### 4.74 ### ### ### 0.0
2008-Nov-04 Tue 4.82 ### 4.71 ### 74.6 74.6 0.0
2008-Nov-03 Mon ### ### 4.76 ### 215,183 ### 58.8 58.8 0.0
2008-Oct-31 Fri 4.7 ### 4.57 ### 90,281 ### ### ### 0.0
2008-Oct-30 Thu ### 4.79 4.53 4.71 209,859 977,942 70.9 70.9 ###
2008-Oct-29 Wed ### ### 4.52 4.52 15.3 15.3 0.3
2008-Oct-28 Tue 4.7 ### 4.7 ### 135,970 319,529 89.2 89.2 0.0
2008-Oct-27 Mon ### ### 4.7 4.79 39.2 39.2 0.3
2008-Oct-24 Fri ### ### 4.8 5 165,282 396,676 ### ### 0.4
2008-Oct-23 Thu ### ### ### 4.88 313,727 0 39.9 39.9 0.3
2008-Oct-22 Wed ### 5.23 ### ### 299,323 782,729 ### ### 0.0
2008-Oct-21 Tue ### 5.2 ### 5 348,622 ### ### ### 0.4
2008-Oct-20 Mon ### 5.25 4.7 5.25 331,972 ### 92.4 92.4 0.4
2008-Oct-17 Fri 4.83 ### 4.74 ### 90.4 90.4 0.0
2008-Oct-16 Thu ### ### ### 4.78 ### ### ###
2008-Oct-15 Wed 4.75 ### 4.54 ### 91.7 91.7 0.0
2008-Oct-14 Tue 4.81 ### ### 4.8 32.7 32.7 0.3
2008-Oct-13 Mon 4.8 4.8 ### 4.7 143,588 ### 25.2 25.2 0.3
2008-Oct-10 Fri 4.51 ### 4.46 4.49 58.6 58.6 ###
2008-Oct-09 Thu 4.56 ### 4.5 ### 79.5 79.5 0.0
2008-Oct-08 Wed 4.59 4.75 4.53 ### ### ### 0.0
2008-Oct-07 Tue 4.76 4.77 ### ### 104,478 249,180 ### ### 0.0
2008-Oct-06 Mon 4.7 ### 4.7 4.76 91.6 91.6 ###
2008-Oct-03 Fri 4.8 4.85 ### 4.76 110,525 268,023 32.3 32.3 ###
2008-Oct-02 Thu 4.81 ### ### ### 24.3 24.3 0.0
2008-Oct-01 Wed ### 5.22 4.85 ### ### ### 0.0
2008-Sep-30 Tue 4.8 5 ### 4.85 61.8 61.8 ###
2008-Sep-29 Mon 5 ### 5 ### 537,620 1,344,050 ### ### 0.0
2008-Sep-26 Fri 5.27 5.27 ### ### 364,557 ### 8.5 8.5 0.0
2008-Sep-25 Thu 5.24 5.24 ### 5.24 ### ### 0.4
2008-Sep-24 Wed 5.27 ### 5 ### 142,780 356,950 ### ### 0.0
2008-Sep-23 Tue ### ### ### ### 256,385 0 ### ### 0.0
2008-Sep-22 Mon ### 5.26 ### ### 166,440 ### ### ### 0.0
2008-Sep-19 Fri ### ### ### ### 302,922 0 ### ### 0.0
2008-Sep-18 Thu 4.72 ### ### ### 2,034,089 0 ### ### 0.0
2008-Sep-17 Wed 4.89 4.89 ### 4.84 ### ### 0.3
2008-Sep-16 Tue 4.72 4.74 ### ### 626,126 ### 32.0 32.0 0.0
2008-Sep-15 Mon 4.76 4.76 ### ### 37.0 37.0 0.0
2008-Sep-12 Fri 4.77 ### 4.76 4.8 275,040 ### 71.3 71.3 0.3
2008-Sep-11 Thu ### ### ### ### 239,156 0 ### ### 0.0
2008-Sep-10 Wed 5 5 ### ### 124,188 310,470 26.2 26.2 0.0
2008-Sep-09 Tue ### ### ### ### 375,846 0 35.8 35.8 0.0
2008-Sep-08 Mon ### ### 4.89 ### 69.4 69.4 0.0
2008-Sep-05 Fri ### ### 4.89 ### 128,581 314,380 ### ### 0.0
2008-Sep-04 Thu 5.23 5.23 ### 5 224,389 586,777 ### ### 0.4
2008-Sep-03 Wed 5.24 5.26 ### ### 168,658 443,570 25.6 25.6 0.0
2008-Sep-02 Tue ### ### 4.86 ### 87.5 87.5 0.0
2008-Sep-01 Mon 5 ### 4.86 4.87 ### ### 0.3
2008-Aug-29 Fri ### ### ### 5 69.8 69.8 0.4
2008-Aug-28 Thu ### ### ### ### ### ### 0.0
2008-Aug-27 Wed ### ### ### ### ### ### 0.0
2008-Aug-26 Tue ### ### 4.83 ### ### ### 0.0
2008-Aug-25 Mon ### ### 4.87 ### ### ### 0.0
2008-Aug-22 Fri 4.81 ### 4.8 ### 295,922 ### 80.4 80.4 0.0
2008-Aug-21 Thu ### ### 4.73 ### 882,629 ### 76.0 76.0 0.0
2008-Aug-20 Wed ### ### ### 5 665,685 0 66.9 66.9 0.4
2008-Aug-19 Tue ### 5.2 ### ### 88.7 88.7 0.0
2008-Aug-18 Mon 5 5.26 5 5.2 196,889 1,010,040 91.6 91.6 ###
2008-Aug-15 Fri ### ### ### ### 32.5 32.5 0.0
2008-Aug-14 Thu ### ### ### ### 458,971 0 68.3 68.3 0.0
2008-Aug-13 Wed ### ### ### ### 282,827 0 43.1 43.1 0.0
2008-Aug-12 Tue ### ### ### ### 152,277 0 ### ### 0.0
2008-Aug-11 Mon 5.2 5.22 ### ### 255,289 ### ### ### 0.0
2008-Aug-08 Fri 5.43 5.45 5.2 5.2 ### ### ###
2008-Aug-07 Thu 5.48 5.5 5.4 5.46 349,958 1,907,271 32.6 32.6 ###
2008-Aug-06 Wed ### 5.78 5.55 5.59 32.5 32.5 ###
2008-Aug-05 Tue ### ### 5.55 ### ### ### 0.0
2008-Aug-04 Mon ### ### 5.46 5.54 ### ### 0.4
2008-Aug-01 Fri ### 5.72 5.57 5.57 169,347 ### 26.6 26.6 0.4
2008-Jul-31 Thu 5.76 5.76 5.56 ### 119,677 677,371 15.1 15.1 0.0
2008-Jul-30 Wed 5.7 5.72 5.56 ### 95,872 ### ### ### 0.0
2008-Jul-29 Tue 5.83 5.85 5.51 ### 14.4 14.4 0.0
2008-Jul-28 Mon ### 5.89 ### 5.7 81.5 81.5 0.4
2008-Jul-25 Fri ### ### 5.5 ### 204,682 562,875 38.6 38.6 0.0
2008-Jul-24 Thu 5.59 ### 5.53 ### 187,189 517,577 67.4 67.4 0.0
2008-Jul-23 Wed ### ### 5.51 5.58 330,285 ### ### ### 0.4
2008-Jul-22 Tue 5.45 5.7 5.42 5.59 81.8 81.8 ###
2008-Jul-21 Mon ### ### 5.45 5.58 304,689 830,277 23.8 23.8 0.4
2008-Jul-18 Fri 5.7 5.7 5.52 5.58 ### ### 0.4
2008-Jul-17 Thu 5.8 5.85 5.55 ### 397,776 2,267,323 15.1 15.1 0.0
2008-Jul-16 Wed 5.4 ### ### 5.45 75.4 75.4 ###
2008-Jul-15 Tue 5.59 5.59 ### ### 18.7 18.7 0.0
2008-Jul-14 Mon ### ### 5.5 5.5 ### ### 0.4
2008-Jul-11 Fri ### ### ### ### 27.9 27.9 0.0
2008-Jul-10 Thu 5.75 5.75 5.58 5.59 21.6 21.6 ###
2008-Jul-09 Wed 5.76 5.76 5.57 ### 31.9 31.9 0.0
2008-Jul-08 Tue 5.75 5.75 ### 5.7 43.9 43.9 0.4
2008-Jul-07 Mon 5.54 5.7 5.5 ### 205,981 ### 87.9 87.9 0.0
2008-Jul-04 Fri ### ### ### ### 178,959 0 66.6 66.6 0.0
2008-Jul-03 Thu 5.29 5.7 5.29 ### ### ### 0.0
2008-Jul-02 Wed 5.45 5.51 ### 5.45 111,589 307,427 ### ### ###
2008-Jul-01 Tue 5.26 5.72 5.26 ### 194,247 ### 79.4 79.4 0.0
2008-Jun-30 Mon ### ### 5.26 5.26 ### ### 0.4
2008-Jun-27 Fri ### ### 5.4 5.4 12.5 12.5 0.4
2008-Jun-26 Thu 5.7 5.75 ### ### 142,375 409,328 28.8 28.8 0.0
2008-Jun-25 Wed 5.75 5.78 5.59 5.7 ### ### 0.4
2008-Jun-24 Tue 5.7 5.8 ### 5.7 72.1 72.1 0.4
2008-Jun-23 Mon 5.87 ### 5.7 5.74 28.0 28.0 0.4
2008-Jun-20 Fri 5.87 ### 5.73 5.8 ### ### 0.4
2008-Jun-19 Thu 5.79 ### 5.71 5.78 39.7 39.7 0.4
2008-Jun-18 Wed ### ### 5.7 5.8 513,477 ### ### ### 0.4
2008-Jun-17 Tue ### ### 5.78 ### 187,020 540,487 ### ### 0.0
2008-Jun-16 Mon ### 6.23 5.81 ### 248,677 ### 42.0 42.0 0.0
2008-Jun-13 Fri ### 6.21 ### ### 96.6 96.6 0.0
2008-Jun-12 Thu 5.86 ### 5.5 ### 216,259 ### ### ### 0.0
2008-Jun-11 Wed 5.75 ### ### ### ### ### 0.0
2008-Jun-10 Tue 5.79 5.85 5.74 5.8 532,058 3,083,276 ### ### 0.4
2008-Jun-06 Fri 5.58 5.73 5.51 5.73 124,451 ### ### ### ###
2008-Jun-05 Thu ### 5.84 ### 5.7 721,950 ### 76.0 76.0 0.4
2008-Jun-04 Wed ### 5.8 5.51 5.7 187,626 1,061,025 80.1 80.1 0.4
2008-Jun-03 Tue 5.47 ### 5.41 5.52 82.4 82.4 0.4
2008-Jun-02 Mon 5.53 5.54 ### 5.44 ### ### 0.4
2008-May-30 Fri 5.54 5.55 ### ### 15.8 15.8 0.0
2008-May-29 Thu ### ### 5.54 ### 58,323 161,554 29.3 29.3 0.0
2008-May-28 Wed ### 5.72 5.52 ### 43.1 43.1 0.0
2008-May-27 Tue 5.51 ### 5.46 ### 48,141 131,424 83.6 83.6 0.0
2008-May-26 Mon 5.43 5.52 ### 5.51 81.1 81.1 ###
2008-May-23 Fri 5.48 5.55 ### 5.45 603,544 ### 35.5 35.5 ###
2008-May-22 Thu 5.46 5.57 ### 5.46 65.3 65.3 ###
2008-May-21 Wed ### 5.72 5.55 5.55 194,473 1,095,855 27.8 27.8 ###
2008-May-20 Tue ### 5.78 5.52 5.57 128,882 728,183 ### ### 0.4
2008-May-19 Mon ### 5.8 5.46 5.46 84,921 ### 15.1 15.1 ###
2008-May-16 Fri ### 5.83 ### ### 95,827 ### 28.6 28.6 0.0
2008-May-15 Thu ### ### ### 5.74 11.3 11.3 0.4
2008-May-14 Wed 5.72 ### 5.7 5.77 72.5 72.5 0.4
2008-May-13 Tue 5.52 ### 5.52 ### 172,278 475,487 86.8 86.8 0.0
2008-May-12 Mon 5.49 5.57 5.42 5.51 ### ### ###
2008-May-09 Fri 5.48 ### 5.45 5.53 69.5 69.5 ###
2008-May-08 Thu 5.25 5.48 5.25 5.48 336,252 ### ### ### ###
2008-May-07 Wed ### 5.41 5.26 5.26 196,622 1,048,978 ### ### 0.4
2008-May-06 Tue ### 5.48 ### ### 81,426 ### 33.4 33.4 0.0
2008-May-05 Mon 5.5 5.5 ### ### 35,743 ### 18.2 18.2 0.0
2008-May-02 Fri 5.55 5.55 ### 5.5 138,429 384,140 ### ### 0.4
2008-May-01 Thu 5.43 5.5 ### 5.44 ### ### 0.4
2008-Apr-30 Wed 5.5 ### ### 5.4 ### ### 0.4
2008-Apr-29 Tue 5.4 5.49 ### 5.46 ### ### ###
2008-Apr-28 Mon 5.45 5.45 ### ### 24.5 24.5 0.0
2008-Apr-24 Thu 5.27 5.44 5.27 ### 137,358 735,552 ### ### 0.0
2008-Apr-23 Wed 5.75 5.75 ### 5.47 6.6 6.6 ###
2008-Apr-22 Tue 5.5 5.77 ### 5.58 66,382 ### ### ### 0.4
2008-Apr-21 Mon ### ### 5.46 5.51 127,085 346,942 ### ### ###
2008-Apr-18 Fri 5.46 ### ### 5.4 107,872 0 ### ### 0.4
2008-Apr-17 Thu 5.47 5.47 ### 5.4 75,154 205,546 29.1 29.1 0.4
2008-Apr-16 Wed 5.4 5.4 ### ### ### ### 0.0
2008-Apr-15 Tue 5.25 5.48 5.25 ### 157,978 847,551 ### ### 0.0
2008-Apr-14 Mon 5.28 ### 5.22 ### 76.1 76.1 0.0
2008-Apr-11 Fri ### ### 5.25 5.28 222,126 583,080 ### ### 0.4
2008-Apr-10 Thu 5.82 ### 5.56 ### ### ### 0.0
2008-Apr-09 Wed ### ### 5.82 5.82 74,685 ### ### ### 0.4
2008-Apr-08 Tue 5.88 6 5.77 ### ### ### 0.0
2008-Apr-07 Mon 5.73 ### 5.73 ### 175,942 504,073 87.8 87.8 0.0
2008-Apr-04 Fri ### 6 ### 5.88 27.2 27.2 0.4
2008-Apr-03 Thu 5.7 ### ### ### 86.2 86.2 0.0
2008-Apr-02 Wed ### ### ### 5.7 ### ### 0.4
2008-Apr-01 Tue ### 5.88 5.57 5.79 105,473 ### 87.9 87.9 ###
2008-Mar-31 Mon ### ### 5.4 5.5 ### ### 0.4
2008-Mar-28 Fri 5.77 ### ### 5.83 72.4 72.4 ###
2008-Mar-27 Thu ### ### 5.7 5.71 142,370 405,754 ### ### 0.4
2008-Mar-26 Wed 5.73 ### 5.73 ### 209,126 599,145 ### ### 0.0
2008-Mar-25 Tue ### ### 5.49 ### 2.1 2.1 0.0
2008-Mar-20 Thu 5.25 ### 5.25 ### 98.8 98.8 0.0
2008-Mar-19 Wed ### 5.44 5.27 ### 69.1 69.1 0.0
2008-Mar-18 Tue ### ### ### ### 186,245 0 88.4 88.4 0.0
2008-Mar-17 Mon 5.27 5.29 ### 5.26 44.5 44.5 0.4
2008-Mar-14 Fri ### ### ### 5.21 242,421 0 74.5 74.5 0.4
2008-Mar-13 Thu ### ### ### 5.2 30.7 30.7 ###
2008-Mar-12 Wed 5.5 5.5 5.25 5.44 203,988 ### ### ### 0.4
2008-Mar-11 Tue 5.41 5.5 ### 5.5 82.9 82.9 0.4
2008-Mar-10 Mon ### 5.46 5.22 ### ### ### 0.0
2008-Mar-07 Fri ### 5.45 5.2 ### ### ### 0.0
2008-Mar-06 Thu 5.4 5.48 ### 5.45 ### ### ###
2008-Mar-05 Wed ### 5.4 5.25 ### ### ### 0.0
2008-Mar-04 Tue 5.41 5.43 5.29 ### 36.7 36.7 0.0
2008-Mar-03 Mon ### 5.4 ### ### ### ### 0.0
2008-Feb-29 Fri ### 5.4 ### 5.4 130,773 353,087 ### ### 0.4
2008-Feb-28 Thu 5.47 5.49 ### ### 370,659 1,017,458 28.8 28.8 0.0
2008-Feb-27 Wed 5.4 ### ### 5.52 626,820 0 ### ### 0.4
2008-Feb-26 Tue ### 5.55 ### ### ### ### 0.0
2008-Feb-25 Mon ### 5.4 ### ### 148,457 ### ### ### 0.0
2008-Feb-22 Fri 5.4 5.42 ### 5.23 269,487 ### 11.8 11.8 ###
2008-Feb-21 Thu 5.7 5.7 5.46 5.5 138,154 ### ### ### 0.4
2008-Feb-20 Wed ### 5.74 ### 5.56 213,556 ### 29.7 29.7 0.4
2008-Feb-19 Tue ### ### 5.29 5.52 89.0 89.0 0.4
2008-Feb-18 Mon 5.25 5.8 5.2 5.29 ### ### 0.4
2008-Feb-15 Fri 4.45 ### 4.45 5.26 99.7 99.7 0.4
2008-Feb-14 Thu 5.46 ### ### ### 84.0 84.0 0.0
2008-Feb-13 Wed ### 5.76 5.27 5.51 24.2 24.2 ###
2008-Feb-12 Tue 5.78 5.78 ### 5.7 31.8 31.8 0.4
2008-Feb-11 Mon 5.75 ### 5.73 5.8 193,859 ### ### ### 0.4
2008-Feb-08 Fri 5.56 5.77 5.56 5.77 87.5 87.5 0.4
2008-Feb-07 Thu 5.86 5.86 5.58 ### 292,979 ### 9.8 9.8 0.0
2008-Feb-06 Wed 5.79 ### 5.78 5.84 142,021 410,440 79.1 79.1 0.4
2008-Feb-05 Tue ### 6.24 5.76 ### 21.7 21.7 0.0
2008-Feb-04 Mon 6.22 6.5 6.22 ### 241,650 ### 85.2 85.2 0.0
2008-Feb-01 Fri ### 6.29 ### 6.2 ### ### 0.4
2008-Jan-31 Thu 5.89 ### 5.89 ### ### ### 0.0
2008-Jan-30 Wed ### ### 5.89 ### ### ### 0.0
2008-Jan-29 Tue ### ### 5.86 ### 43.6 43.6 0.0
2008-Jan-25 Fri 5.8 ### 5.8 6.28 212,652 ### ### ### 0.4
2008-Jan-24 Thu 5.85 ### 5.73 ### 97,288 ### 68.3 68.3 0.0
2008-Jan-23 Wed ### ### 5.7 5.85 185,944 529,940 28.0 28.0 0.4
2008-Jan-22 Tue 5.8 ### 5.71 5.8 ### ### 0.4
2008-Jan-21 Mon 6 ### ### 6 82.9 82.9 0.4
2008-Jan-18 Fri 6 ### ### ### 76.4 76.4 0.0
2008-Jan-17 Thu ### ### ### ### 412,026 0 ### ### 0.0
2008-Jan-16 Wed 6 ### ### ### 151,972 0 ### ### 0.0
2008-Jan-15 Tue ### ### ### ### 229,577 0 ### ### 0.0
2008-Jan-14 Mon ### 6.2 ### ### ### ### 0.0
2008-Jan-11 Fri 6.29 6.29 ### 6.2 ### ### 0.4
2008-Jan-10 Thu 6.2 6.27 ### 6.27 136,872 ### ### ### 0.4
2008-Jan-09 Wed 6.23 6.24 ### ### 198,844 ### 28.6 28.6 0.0
2008-Jan-08 Tue ### ### 6.25 ### ### ### 0.0
2008-Jan-07 Mon ### ### 6.25 ### 77.1 77.1 0.0
2008-Jan-04 Fri ### ### 6.25 ### 196,073 612,728 ### ### 0.0
2008-Jan-03 Thu 6.25 ### 6.25 ### 211,778 ### ### ### 0.0
2008-Jan-02 Wed ### 6.41 ### 6.4 73.0 73.0 0.5
2007-Dec-31 Mon ### ### ### ### 41,121 0 17.1 17.1 0.0
2007-Dec-28 Fri ### ### ### ### 100,255 0 66.4 66.4 0.0
2007-Dec-27 Thu ### ### ### ### 53,354 0 ### ### 0.0
2007-Dec-24 Mon ### ### ### ### 72,689 0 21.6 21.6 0.0
2007-Dec-21 Fri 6.25 ### 6.25 ### ### ### 0.0
2007-Dec-20 Thu ### ### 6.26 ### ### ### 0.0
2007-Dec-19 Wed 6.42 6.42 ### ### 349,283 ### ### ### 0.0
2007-Dec-18 Tue ### 6.44 ### 6.44 83.6 83.6 0.5
2007-Dec-17 Mon 6.22 6.46 6.22 ### 184,848 ### 94.5 94.5 0.0
2007-Dec-14 Fri 6.57 6.59 ### 6.5 355,779 ### ### ### 0.5
2007-Dec-13 Thu ### 6.73 6.5 6.57 977,440 ### 22.0 22.0 ###
2007-Dec-12 Wed ### 6.85 6.57 ### 398,087 ### ### ### 0.0
2007-Dec-11 Tue ### 6.83 6.22 6.82 96.7 96.7 0.5
2007-Dec-10 Mon ### 6.41 ### ### ### ### 0.0
2007-Dec-07 Fri 6.27 6.8 6.26 6.48 332,448 2,170,885 ### ### 0.5
2007-Dec-06 Thu 6.2 6.29 ### 6.25 ### ### ###
2007-Dec-05 Wed ### ### ### ### 249,876 0 ### ### 0.0
2007-Dec-04 Tue 6.28 6.28 ### ### ### ### 0.0
2007-Dec-03 Mon 6.22 6.44 6.2 6.29 130,659 ### ### ### ###
2007-Nov-30 Fri 6.26 ### ### ### 223,721 0 ### ### 0.0
2007-Nov-29 Thu ### 6.26 ### 6.26 89.7 89.7 0.4
2007-Nov-28 Wed ### ### ### ### 28.8 28.8 0.0
2007-Nov-27 Tue ### ### ### ### 193,774 0 68.7 68.7 0.0
2007-Nov-26 Mon ### 6.28 ### 6.26 ### ### 0.4
2007-Nov-23 Fri ### ### ### ### 71,287 0 76.0 76.0 0.0
2007-Nov-22 Thu ### 6.46 ### ### 23.7 23.7 0.0
2007-Nov-21 Wed ### 6.4 ### ### 40.0 40.0 0.0
2007-Nov-20 Tue ### 6.49 ### 6.43 98,277 ### 74.0 74.0 ###
2007-Nov-19 Mon 6.26 6.45 6.26 6.45 88.2 88.2 ###
2007-Nov-16 Fri ### ### ### 6.22 322,488 0 ### ### 0.4
2007-Nov-15 Thu 6.48 6.49 6.4 6.43 227,721 ### 31.5 31.5 ###
2007-Nov-14 Wed ### 6.48 6.27 6.48 195,146 1,244,055 86.3 86.3 0.5
2007-Nov-13 Tue ### 6.4 ### 6.25 428,625 ### ### ### ###
2007-Nov-12 Mon 6.57 6.57 6.24 6.4 311,348 1,994,183 25.4 25.4 0.5
2007-Nov-09 Fri 6.58 ### 6.43 6.59 270,148 868,525 ### ### ###
2007-Nov-08 Thu 6.82 6.82 6.42 ### ### ### 0.0
2007-Nov-07 Wed ### ### 6.74 ### 124,578 419,827 ### ### 0.0
2007-Nov-06 Tue ### ### ### 6.89 263,685 0 ### ### 0.5
2007-Nov-05 Mon ### 7.29 ### ### ### ### 0.0
2007-Nov-02 Fri ### ### ### ### ### ### 0.0
2007-Nov-01 Thu ### ### 7.24 ### 156,751 ### 58.6 58.6 0.0
2007-Oct-31 Wed 7.23 ### 7.23 ### 67.6 67.6 0.0
2007-Oct-30 Tue ### 7.29 ### 7.26 51,423 ### 75.3 75.3 0.5
2007-Oct-29 Mon 7.28 7.29 7.2 7.26 ### ### 0.5
2007-Oct-26 Fri ### ### 7.24 ### ### ### 0.0
2007-Oct-25 Thu ### ### 7.24 ### 39.7 39.7 0.0
2007-Oct-24 Wed ### ### ### ### 78,158 0 ### ### 0.0
2007-Oct-23 Tue 7.29 ### ### ### 60.9 60.9 0.0
2007-Oct-22 Mon ### 7.43 7.23 ### ### ### 0.0
2007-Oct-19 Fri 7.43 7.45 ### 7.4 35.9 35.9 0.5
2007-Oct-18 Thu 7.5 7.5 ### 7.43 173,470 ### 25.5 25.5 ###
2007-Oct-17 Wed ### 7.45 7.29 7.45 ### ### 0.5
2007-Oct-16 Tue 7.45 7.45 7.2 7.28 85,127 623,555 ### ### 0.5
2007-Oct-15 Mon 7.48 7.48 7.2 ### 31.3 31.3 0.0
2007-Oct-12 Fri 7.45 7.49 7.4 7.41 30.3 30.3 ###
2007-Oct-11 Thu 7.4 7.47 7.27 7.45 345,642 2,547,381 66.0 66.0 0.5
2007-Oct-10 Wed ### 7.44 ### 7.4 ### ### 0.5
2007-Oct-09 Tue 7.4 7.49 ### 7.4 ### ### 0.5
2007-Oct-08 Mon ### 7.55 ### 7.4 ### ### 0.5
2007-Oct-05 Fri 7.45 7.59 ### ### 264,982 ### ### ### 0.0
2007-Oct-04 Thu ### 7.51 ### 7.24 127,974 480,542 ### ### 0.5
2007-Oct-03 Wed 7.4 7.4 7.27 ### ### ### 0.0
2007-Oct-02 Tue ### ### ### 7.42 364,928 0 93.3 93.3 0.5
2007-Oct-01 Mon ### ### ### ### 42,972 0 75.3 75.3 0.0
2007-Sep-28 Fri ### ### ### ### 311,772 0 ### ### 0.0
2007-Sep-27 Thu ### ### ### ### ### ### 0.0
2007-Sep-26 Wed 6.77 ### 6.77 7 372,522 1,260,986 ### ### 0.5
2007-Sep-25 Tue 7 7 6.77 6.85 342,947 ### 17.8 17.8 ###
2007-Sep-24 Mon ### ### ### ### 21.2 21.2 0.0
2007-Sep-21 Fri 7.2 7.29 ### 7.25 67,146 244,747 ### ### 0.5
2007-Sep-20 Thu 7.2 7.2 ### 7.2 885,448 ### ### ### 0.5
2007-Sep-19 Wed 7.25 ### 7 ### ### ### 0.0
2007-Sep-18 Tue ### 7.2 ### ### 80.0 80.0 0.0
2007-Sep-17 Mon 7.29 7.4 ### ### 69.4 69.4 0.0
2007-Sep-14 Fri 7.27 7.4 ### ### ### ### 0.0
2007-Sep-13 Thu ### ### ### 7.2 ### ### 0.5
2007-Sep-12 Wed 7.5 7.5 ### 7.41 174,588 ### 31.9 31.9 ###
2007-Sep-11 Tue 7.44 ### ### 7.57 ### ### ###
2007-Sep-10 Mon ### 7.75 7.28 7.4 ### ### 0.5
2007-Sep-07 Fri ### ### ### ### 89.4 89.4 0.0
2007-Sep-06 Thu ### ### ### ### 26.7 26.7 0.0
2007-Sep-05 Wed ### 7.21 ### 7.21 87.7 87.7 ###
2007-Sep-04 Tue ### 7.2 ### ### ### ### 0.0
2007-Sep-03 Mon 7 ### ### ### 73.2 73.2 0.0
2007-Aug-31 Fri 6.8 ### 6.79 ### 120,952 ### ### ### 0.0
2007-Aug-30 Thu ### 6.8 ### 6.7 175,284 ### 69.2 69.2 0.5
2007-Aug-29 Wed ### 6.73 6.54 ### 61.2 61.2 0.0
2007-Aug-28 Tue 6.84 6.84 ### 6.7 199,646 682,789 18.2 18.2 0.5
2007-Aug-27 Mon 6.82 6.85 6.52 6.85 130,874 ### ### ### ###
2007-Aug-24 Fri ### 6.82 ### 6.7 149,071 ### ### ### 0.5
2007-Aug-23 Thu ### 6.85 6.58 ### 289,689 ### 65.9 65.9 0.0
2007-Aug-22 Wed 6.5 6.55 6.43 6.48 122,824 797,127 34.0 34.0 0.5
2007-Aug-21 Tue 6.55 6.58 6.47 6.55 319,346 ### 62.6 62.6 0.5
2007-Aug-20 Mon 6.41 ### 6.4 6.53 242,271 ### ### ### ###
2007-Aug-17 Fri 6.5 ### ### ### ### ### 0.0
2007-Aug-16 Thu 6.49 ### ### 6.47 59.3 59.3 0.5
2007-Aug-15 Wed 6.8 6.8 6.51 6.51 ### ### ###
2007-Aug-14 Tue ### 6.78 ### 6.78 142,375 482,651 ### ### 0.5
2007-Aug-13 Mon 6.52 ### 6.43 ### 84.3 84.3 0.0
2007-Aug-10 Fri ### 6.51 6.26 6.41 ### ### 0.5
2007-Aug-09 Thu ### ### 6.25 ### 300,487 939,021 70.2 70.2 0.0
2007-Aug-08 Wed ### ### 6.25 ### 1,206,950 ### 56.6 56.6 0.0
2007-Aug-07 Tue ### ### ### ### 311,976 0 ### ### 0.0
2007-Aug-06 Mon 6.55 6.55 ### ### ### ### 0.0
2007-Aug-03 Fri 6.75 6.75 6.45 6.74 105,183 ### ### ### ###
2007-Aug-02 Thu 6.58 6.79 6.45 ### 152,475 1,009,384 85.3 85.3 0.0
2007-Aug-01 Wed 6.8 ### ### 6.45 26.7 26.7 ###
2007-Jul-31 Tue ### ### ### ### 193,576 0 90.1 90.1 0.0
2007-Jul-30 Mon ### ### ### 6.77 16.6 16.6 ###
2007-Jul-27 Fri ### 6.76 ### 6.71 ### ### ###
2007-Jul-26 Thu ### 7 ### 6.87 ### ### ###
2007-Jul-25 Wed ### ### ### 7 76.0 76.0 0.5
2007-Jul-24 Tue 6.89 7 6.89 ### 188,556 1,309,521 ### ### 0.0
2007-Jul-23 Mon 6.88 ### 6.87 6.89 ### ### 0.5
2007-Jul-20 Fri ### ### 6.86 ### ### ### 0.0
2007-Jul-19 Thu ### ### 6.85 ### 63.5 63.5 0.0
2007-Jul-18 Wed 6.79 6.89 6.79 6.85 186,022 ### 78.0 78.0 ###
2007-Jul-17 Tue ### ### 6.89 ### 38.4 38.4 0.0
2007-Jul-16 Mon 6.82 ### 6.77 ### 212,775 720,243 77.0 77.0 0.0
2007-Jul-13 Fri ### ### 6.78 6.82 72,349 ### 22.4 22.4 0.5
2007-Jul-12 Thu 6.84 6.84 6.78 6.84 54,888 373,787 ### ### 0.5
2007-Jul-11 Wed 6.82 6.84 6.77 6.79 33.2 33.2 0.5
2007-Jul-10 Tue 6.8 6.85 6.77 6.78 89,384 ### 39.4 39.4 0.5
2007-Jul-09 Mon ### ### 6.81 6.86 ### ### 0.5
2007-Jul-06 Fri ### ### 6.79 6.88 ### ### ###
2007-Jul-05 Thu 6.73 ### 6.73 ### 133,279 448,483 90.5 90.5 0.0
2007-Jul-04 Wed 6.87 ### 6.71 6.75 124,884 418,985 ### ### 0.5
2007-Jul-03 Tue ### ### 6.84 6.85 28.5 28.5 ###
2007-Jul-02 Mon 6.88 ### 6.86 6.86 40.2 40.2 0.5
2007-Jun-29 Fri 6.85 ### 6.8 6.88 62.2 62.2 ###
2007-Jun-28 Thu 6.76 6.85 6.74 6.85 65,656 ### ### ### ###
2007-Jun-27 Wed ### 6.75 6.58 6.59 90,656 604,222 47.8 47.8 ###
2007-Jun-26 Tue ### ### 6.72 6.75 ### ### 0.5
2007-Jun-25 Mon ### ### 6.78 6.89 162,578 ### 42.5 42.5 0.5
2007-Jun-22 Fri 6.8 ### 6.72 6.81 ### ### ###
2007-Jun-21 Thu ### ### 6.72 6.8 16.8 16.8 0.5
2007-Jun-20 Wed 6.88 ### 6.88 ### 485,987 ### ### ### 0.0
2007-Jun-19 Tue 6.87 ### 6.76 ### ### ### 0.0
2007-Jun-18 Mon 6.83 6.83 6.71 6.82 98,872 ### 39.5 39.5 0.5
2007-Jun-15 Fri 6.88 6.88 6.7 6.82 648,053 4,400,279 ### ### 0.5
2007-Jun-14 Thu 6.71 6.79 ### 6.73 68.1 68.1 ###
2007-Jun-13 Wed 6.75 6.84 6.7 6.7 318,346 ### ### ### 0.5
2007-Jun-12 Tue 6.58 ### 6.58 6.85 90.8 90.8 ###
2007-Jun-08 Fri 6.7 6.7 6.45 6.56 243,378 ### 17.3 17.3 0.5
2007-Jun-07 Thu 6.85 6.86 6.71 6.76 20.8 20.8 0.5
2007-Jun-06 Wed ### ### 6.81 6.81 12.0 12.0 ###
2007-Jun-05 Tue ### ### ### ### ### ### 0.0
2007-Jun-04 Mon ### ### ### ### 173,156 0 ### ### 0.0
2007-Jun-01 Fri 7.2 7.24 ### ### ### ### 0.0
2007-May-31 Thu ### ### ### ### ### ### 0.0
2007-May-30 Wed ### ### ### ### 80.6 80.6 0.0
2007-May-29 Tue 6.74 ### 6.74 ### 100,945 340,184 ### ### 0.0
2007-May-28 Mon ### ### 6.77 6.8 52,724 178,470 ### ### 0.5
2007-May-25 Fri 6.89 ### 6.72 6.84 ### ### 0.5
2007-May-24 Thu ### ### 6.71 6.82 ### ### 0.5
2007-May-23 Wed ### 7.25 ### ### 89,073 322,889 ### ### 0.0
2007-May-22 Tue ### ### 6.78 ### 78.0 78.0 0.0
2007-May-21 Mon ### ### 6.81 6.86 141,222 ### ### ### 0.5
2007-May-18 Fri ### 7 6.78 6.78 267,329 ### ### ### 0.5
2007-May-17 Thu ### ### 6.82 7 ### ### 0.5
2007-May-16 Wed 7 ### 6.73 6.73 9.2 9.2 ###
2007-May-15 Tue ### ### ### ### 71.1 71.1 0.0
2007-May-14 Mon ### ### ### ### 121,558 0 36.7 36.7 0.0
2007-May-11 Fri ### 7.24 7 7 225,670 1,606,770 32.5 32.5 0.5
2007-May-10 Thu ### ### ### ### ### ### 0.0
2007-May-09 Wed ### ### 6.89 ### ### ### 0.0
2007-May-08 Tue ### ### ### ### ### ### 0.0
2007-May-07 Mon ### 7.29 6.84 ### 246,674 1,742,751 ### ### 0.0
2007-May-04 Fri 7.27 7.46 ### 7.27 506,883 1,890,673 ### ### ###
2007-May-03 Thu 7.41 7.5 7.27 ### 26.3 26.3 0.0
2007-May-02 Wed 7.5 ### 7.25 ### 358,875 1,300,921 15.2 15.2 0.0
2007-May-01 Tue 7.22 7.44 7.2 7.44 446,875 3,271,125 ### ### ###
2007-Apr-30 Mon ### 7.26 ### 7.22 4,820,075 17,496,872 ### ### 0.5
2007-Apr-27 Fri ### ### ### ### 184,743 0 29.9 29.9 0.0
2007-Apr-26 Thu ### 7.21 ### ### ### ### 0.0
2007-Apr-24 Tue ### 7.29 ### ### 671,155 2,446,359 ### ### 0.0
2007-Apr-23 Mon ### 7.24 6.85 ### 500,121 3,523,352 ### ### 0.0
2007-Apr-20 Fri 6.58 6.88 6.56 6.81 396,188 2,662,383 89.1 89.1 ###
2007-Apr-19 Thu 6.56 6.58 6.49 6.52 574,620 3,755,141 43.4 43.4 0.5
2007-Apr-18 Wed 6.58 6.58 6.43 6.55 33.9 33.9 0.5
2007-Apr-17 Tue ### 6.49 6.22 6.45 2,220,282 ### ### ### ###
2007-Apr-16 Mon 6.4 6.5 ### ### 249,424 810,628 ### ### 0.0
2007-Apr-13 Fri 6.47 6.47 ### 6.4 320,283 ### 28.8 28.8 0.5
2007-Apr-12 Thu 6.43 6.55 6.43 6.47 678,340 4,402,426 ### ### 0.5
2007-Apr-11 Wed ### 6.54 ### 6.43 726,548 ### ### ### ###
2007-Apr-10 Tue ### ### 6.24 ### ### ### 0.0
2007-Apr-05 Thu 6.25 6.42 6.24 ### 259,321 ### ### ### 0.0
2007-Apr-04 Wed 6.29 ### 6.2 ### ### ### 0.0
2007-Apr-03 Tue ### ### ### ### 89.4 89.4 0.0
2007-Apr-02 Mon 6.2 6.2 ### ### 1,164,673 3,610,486 30.3 30.3 0.0
2007-Mar-30 Fri ### ### 6.21 6.29 551,283 ### ### ### ###
2007-Mar-29 Thu ### 6.2 6 6.2 283,246 ### ### ### 0.4
2007-Mar-28 Wed ### 6.2 ### ### 292,847 907,825 71.6 71.6 0.0
2007-Mar-27 Tue ### ### ### ### ### ### 0.0
2007-Mar-26 Mon 6 6.2 6 ### 83.7 83.7 0.0
2007-Mar-23 Fri ### 6 5.87 ### ### ### 0.0
2007-Mar-22 Thu ### 6 5.82 ### 222,571 ### 23.8 23.8 0.0
2007-Mar-21 Wed ### ### 5.88 ### 142,524 419,020 ### ### 0.0
2007-Mar-20 Tue 5.88 ### 5.82 ### 104,452 303,955 ### ### 0.0
2007-Mar-19 Mon 5.89 5.89 5.81 5.82 24.1 24.1 0.4
2007-Mar-16 Fri ### ### 5.8 5.85 ### ### 0.4
2007-Mar-15 Thu ### ### 5.81 5.88 417,158 1,211,843 ### ### 0.4
2007-Mar-14 Wed 5.8 5.88 5.8 5.8 73.7 73.7 0.4
2007-Mar-13 Tue 5.85 6 5.85 ### ### ### 0.0
2007-Mar-12 Mon ### ### 5.87 ### 173,955 510,557 28.2 28.2 0.0
2007-Mar-09 Fri 5.85 ### 5.81 ### ### ### 0.0
2007-Mar-08 Thu 5.8 ### 5.8 ### 175,777 509,753 87.1 87.1 0.0
2007-Mar-07 Wed 5.88 ### 5.76 5.85 ### ### 0.4
2007-Mar-06 Tue 5.75 6 5.75 6 416,823 ### 85.6 85.6 0.4
2007-Mar-05 Mon ### ### 5.72 5.72 143,126 409,340 13.3 13.3 0.4
2007-Mar-02 Fri ### ### ### ### 249,170 0 ### ### 0.0
2007-Mar-01 Thu 6 ### ### ### 37.8 37.8 0.0
2007-Feb-28 Wed ### ### ### ### 32.1 32.1 0.0
2007-Feb-27 Tue ### ### ### ### ### ### 0.0
2007-Feb-26 Mon ### ### ### ### ### ### 0.0
2007-Feb-23 Fri 6.23 6.23 ### ### 22.2 22.2 0.0
2007-Feb-22 Thu 6.2 6.42 ### ### 430,247 ### ### ### 0.0
2007-Feb-21 Wed ### 6.28 ### 6.2 73.3 73.3 0.4
2007-Feb-20 Tue ### ### ### ### 229,272 0 ### ### 0.0
2007-Feb-19 Mon 6.2 6.28 ### ### ### ### 0.0
2007-Feb-16 Fri 6.23 ### ### ### 274,651 0 ### ### 0.0
2007-Feb-15 Thu 6.4 6.42 6.22 6.22 380,885 ### 12.3 12.3 0.4
2007-Feb-14 Wed 6.46 6.52 6.44 6.51 ### ### ###
2007-Feb-13 Tue 6.55 6.58 ### 6.4 15.5 15.5 0.5
2007-Feb-12 Mon ### ### ### 6.52 3,876,289 0 94.6 94.6 0.5
2007-Feb-09 Fri 6.43 6.43 ### ### ### ### 0.0
2007-Feb-08 Thu 6.22 6.58 6.22 ### 77.8 77.8 0.0
2007-Feb-07 Wed 5.83 5.83 5.7 5.8 35.9 35.9 0.4
2007-Feb-06 Tue 5.74 5.83 5.72 5.83 268,155 ### 82.7 82.7 ###
2007-Feb-05 Mon 5.74 5.76 ### 5.72 39.8 39.8 0.4
2007-Feb-02 Fri 5.86 5.86 5.74 5.74 217,140 ### 18.2 18.2 0.4
2007-Feb-01 Thu 5.85 5.85 5.78 5.85 107,873 627,281 ### ### 0.4
2007-Jan-31 Wed ### ### 5.8 5.85 190,241 ### 33.7 33.7 0.4
2007-Jan-30 Tue 5.7 5.89 5.7 5.89 88.8 88.8 ###
2007-Jan-29 Mon 5.71 5.79 ### 5.7 ### ### 0.4
2007-Jan-25 Thu 5.73 5.83 5.7 5.71 ### ### 0.4
2007-Jan-24 Wed 5.75 5.75 5.7 5.72 162,543 930,558 ### ### 0.4
2007-Jan-23 Tue 5.8 5.8 5.7 5.7 20.1 20.1 0.4
2007-Jan-22 Mon 5.88 5.88 5.8 5.8 64,487 ### ### ### 0.4
2007-Jan-19 Fri 5.77 5.88 5.7 5.88 69,145 400,349 81.9 81.9 0.4
2007-Jan-18 Thu ### ### 5.72 ### 190,225 544,043 35.3 35.3 0.0
2007-Jan-17 Wed 5.7 ### 5.7 5.79 81.1 81.1 ###
2007-Jan-16 Tue ### 5.76 ### ### ### ### 0.0
2007-Jan-15 Mon 5.79 5.79 ### 5.7 73,725 ### ### ### 0.4
2007-Jan-12 Fri ### 5.74 ### 5.7 ### ### 0.4
2007-Jan-11 Thu ### ### ### ### 427,742 0 ### ### 0.0
2007-Jan-10 Wed 5.85 ### 5.55 ### 13.1 13.1 0.0
2007-Jan-09 Tue 5.84 ### 5.75 ### 71,781 206,370 ### ### 0.0
2007-Jan-08 Mon ### ### 5.71 5.71 ### ### 0.4
2007-Jan-05 Fri 5.85 ### 5.85 5.88 71,776 209,944 ### ### 0.4
2007-Jan-04 Thu ### ### 5.85 5.85 54,752 160,149 ### ### 0.4
2007-Jan-03 Wed 6 6 ### ### 27.6 27.6 0.0
2007-Jan-02 Tue 6 6 ### ### 69,545 ### ### ### 0.0
2006-Dec-29 Fri ### 6 ### 6 77.7 77.7 0.4
2006-Dec-28 Thu ### ### ### 6 218,985 0 68.2 68.2 0.4
2006-Dec-27 Wed ### 6 ### 6 65.8 65.8 0.4
2006-Dec-22 Fri 6 6 ### ### 39,356 ### ### ### 0.0
2006-Dec-21 Thu ### ### ### 6 465,078 0 ### ### 0.4
2006-Dec-20 Wed 5.89 ### 5.89 ### 211,425 622,646 76.4 76.4 0.0
2006-Dec-19 Tue 5.8 ### 5.74 5.8 70.7 70.7 0.4
2006-Dec-18 Mon ### ### 5.76 ### 23.4 23.4 0.0
2006-Dec-15 Fri ### ### ### ### 436,654 0 ### ### 0.0
2006-Dec-14 Thu 5.88 ### 5.82 ### ### ### 0.0
2006-Dec-13 Wed 5.88 ### 5.88 ### 75.7 75.7 0.0
2006-Dec-12 Tue ### ### ### ### 1,094,948 0 34.9 34.9 0.0
2006-Dec-11 Mon ### 6 ### ### 70.0 70.0 0.0
2006-Dec-08 Fri 5.72 ### ### 5.88 245,242 0 87.3 87.3 0.4
2006-Dec-07 Thu 5.7 5.7 ### ### 1,728,451 4,926,085 34.5 34.5 0.0
2006-Dec-06 Wed 5.7 5.72 ### ### ### ### 0.0
2006-Dec-05 Tue ### 5.72 ### ### ### ### 0.0
2006-Dec-04 Mon 5.45 5.72 5.45 ### 171,146 955,850 ### ### 0.0
2006-Dec-01 Fri ### ### 5.49 ### 118,878 326,320 22.4 22.4 0.0
2006-Nov-30 Thu ### 5.73 5.58 ### 72.1 72.1 0.0
2006-Nov-29 Wed 5.45 ### 5.45 ### 117,649 ### ### ### 0.0
2006-Nov-28 Tue 5.54 5.58 5.41 5.45 138,626 761,749 23.2 23.2 ###
2006-Nov-27 Mon ### ### 5.53 5.55 ### ### ###
2006-Nov-24 Fri ### ### ### ### ### ### 0.0
2006-Nov-23 Thu 5.55 ### 5.53 ### ### ### 0.0
2006-Nov-22 Wed 5.7 5.7 5.55 5.55 1,017,579 5,723,881 ### ### ###
2006-Nov-21 Tue ### 5.75 ### 5.7 ### ### 0.4
2006-Nov-20 Mon 5.84 5.84 ### ### 199,823 583,483 ### ### 0.0
2006-Nov-17 Fri ### 5.82 ### 5.79 335,024 ### ### ### ###
2006-Nov-16 Thu 5.7 5.79 ### ### 233,370 ### 39.6 39.6 0.0
2006-Nov-15 Wed ### 5.76 ### 5.7 ### ### 0.4
2006-Nov-14 Tue 5.7 5.7 ### ### 135,929 ### ### ### 0.0
2006-Nov-13 Mon ### 5.72 ### ### 142,554 ### 35.8 35.8 0.0
2006-Nov-10 Fri ### ### ### ### 23.3 23.3 0.0
2006-Nov-09 Thu ### ### 5.58 ### 206,741 ### 72.6 72.6 0.0
2006-Nov-08 Wed 5.53 ### 5.53 ### 81.1 81.1 0.0
2006-Nov-07 Tue 5.5 5.55 5.47 5.53 73.2 73.2 ###
2006-Nov-06 Mon 5.5 5.51 5.46 5.5 63.9 63.9 0.4
2006-Nov-03 Fri 5.45 5.56 5.45 5.5 74.0 74.0 0.4
2006-Nov-02 Thu 5.45 5.56 ### 5.52 598,159 1,662,882 ### ### 0.4
2006-Nov-01 Wed ### 5.53 ### 5.44 885,184 ### ### ### 0.4
2006-Oct-31 Tue 5.45 5.45 ### ### 268,759 ### 21.6 21.6 0.0
2006-Oct-30 Mon ### 5.44 ### 5.42 ### ### 0.4
2006-Oct-27 Fri ### 5.4 ### ### 36.1 36.1 0.0
2006-Oct-26 Thu 5.45 5.45 ### ### 81,383 ### 21.4 21.4 0.0
2006-Oct-25 Wed 5.46 5.5 5.4 5.45 181,581 ### 33.2 33.2 ###
2006-Oct-24 Tue ### 5.47 ### 5.45 ### ### ###
2006-Oct-23 Mon ### ### 5.27 ### ### ### 0.0
2006-Oct-20 Fri ### ### 5.28 ### 66.8 66.8 0.0
2006-Oct-19 Thu 5.25 ### 5.22 5.28 6,101,480 ### 74.4 74.4 0.4
2006-Oct-18 Wed 5.27 ### 5.27 ### 1,000,377 ### 67.4 67.4 0.0
2006-Oct-17 Tue ### ### 5.25 5.27 35.1 35.1 ###
2006-Oct-16 Mon ### ### 5.22 5.29 45,524 ### ### ### 0.4
2006-Oct-13 Fri ### ### 5.21 ### 64,389 ### 29.9 29.9 0.0
2006-Oct-12 Thu ### ### 5.27 ### 25.2 25.2 0.0
2006-Oct-11 Wed ### ### 5.26 ### 71.2 71.2 0.0
2006-Oct-10 Tue 5.21 ### 5.21 5.27 74.7 74.7 ###
2006-Oct-09 Mon ### ### 5.22 5.22 527,470 ### ### ### 0.4
2006-Oct-06 Fri ### ### 5.28 5.28 23.4 23.4 0.4
2006-Oct-05 Thu ### 5.41 ### 5.4 ### ### 0.4
2006-Oct-04 Wed 5.29 ### ### 5.26 245,347 0 28.4 28.4 0.4
2006-Oct-03 Tue 5.25 ### 5.21 ### 100,744 ### 83.4 83.4 0.0
2006-Oct-02 Mon 5.25 ### 5.25 ### ### ### 0.0
2006-Sep-29 Fri ### 5.25 ### 5.25 348,886 915,825 ### ### 0.4
2006-Sep-28 Thu ### ### ### ### ### ### 0.0
2006-Sep-27 Wed ### ### ### ### 90,957 0 83.7 83.7 0.0
2006-Sep-26 Tue ### ### ### ### 129,528 0 71.5 71.5 0.0
2006-Sep-25 Mon ### ### ### ### ### ### 0.0
2006-Sep-22 Fri ### ### ### ### 255,946 0 ### ### 0.0
2006-Sep-21 Thu ### ### ### ### 76.0 76.0 0.0
2006-Sep-20 Wed ### ### ### ### 116,847 0 ### ### 0.0
2006-Sep-19 Tue ### ### ### ### 96,982 0 ### ### 0.0
2006-Sep-18 Mon ### ### ### ### 92.8 92.8 0.0
2006-Sep-15 Fri ### ### ### ### 66.7 66.7 0.0
2006-Sep-14 Thu ### ### ### ### ### ### 0.0
2006-Sep-13 Wed 4.85 ### 4.85 ### 111,340 ### 77.3 77.3 0.0
2006-Sep-12 Tue 4.83 5 4.83 4.85 163,347 802,850 84.0 84.0 ###
2006-Sep-11 Mon ### ### 4.82 4.83 ### ### 0.3
2006-Sep-08 Fri 4.88 ### 4.87 ### 70.0 70.0 0.0
2006-Sep-07 Thu ### ### 4.78 ### 171,841 ### 65.2 65.2 0.0
2006-Sep-06 Wed ### ### 4.88 ### ### ### 0.0
2006-Sep-05 Tue ### ### ### ### 26.6 26.6 0.0
2006-Sep-04 Mon 5 ### ### 5 427,970 0 67.6 67.6 0.4
2006-Sep-01 Fri ### ### ### ### 22.9 22.9 0.0
2006-Aug-31 Thu ### ### ### ### 283,681 0 ### ### 0.0
2006-Aug-30 Wed ### ### ### ### ### ### 0.0
2006-Aug-29 Tue ### ### ### ### ### ### 0.0
2006-Aug-28 Mon ### 5 ### ### 31.9 31.9 0.0
2006-Aug-25 Fri ### ### ### ### 204,650 0 21.5 21.5 0.0
2006-Aug-24 Thu ### ### ### ### 243,859 0 ### ### 0.0
2006-Aug-23 Wed ### ### 5 ### 75,470 188,675 ### ### 0.0
2006-Aug-22 Tue ### ### 5 ### 69.0 69.0 0.0
2006-Aug-21 Mon ### ### ### ### 225,657 0 72.2 72.2 0.0
2006-Aug-18 Fri 4.85 ### 4.85 ### ### ### 0.0
2006-Aug-17 Thu 4.88 4.88 4.85 4.87 ### ### 0.3
2006-Aug-16 Wed ### ### 4.82 4.85 30.3 30.3 ###
2006-Aug-15 Tue 4.88 4.89 4.86 4.88 384,677 ### 77.8 77.8 0.3
2006-Aug-14 Mon ### ### 4.87 4.88 ### ### 0.3
2006-Aug-11 Fri 4.89 ### 4.84 4.84 308,323 746,141 ### ### 0.3
2006-Aug-10 Thu 4.85 ### 4.82 ### ### ### 0.0
2006-Aug-09 Wed 5 5 4.83 4.85 11.2 11.2 ###
2006-Aug-08 Tue 4.87 ### 4.82 ### ### ### 0.0
2006-Aug-07 Mon 4.88 ### 4.8 4.8 259,547 ### 19.3 19.3 0.3
2006-Aug-04 Fri 4.77 ### 4.77 4.82 1,111,048 2,649,849 ### ### 0.3
2006-Aug-03 Thu 5 5 4.75 4.75 4.5 4.5 ###
2006-Aug-02 Wed 5.25 5.25 ### 5 ### ### 0.4
2006-Aug-01 Tue 5.8 5.8 5.75 5.75 205,083 1,184,354 ### ### ###
2006-Jul-31 Mon 5.77 5.8 5.74 5.8 ### ### 0.4
2006-Jul-28 Fri 5.85 5.85 5.7 5.72 79,347 458,228 15.1 15.1 0.4
2006-Jul-27 Thu 5.72 ### ### ### 88.0 88.0 0.0
2006-Jul-26 Wed 5.87 5.87 5.72 5.72 51,545 ### 17.8 17.8 0.4
2006-Jul-25 Tue 5.76 5.83 5.73 5.8 69,673 ### ### ### 0.4
2006-Jul-24 Mon ### 5.72 ### 5.7 82.4 82.4 0.4
2006-Jul-21 Fri 5.88 5.88 ### ### 186,982 549,727 8.3 8.3 0.0
2006-Jul-20 Thu 5.85 ### 5.84 5.88 ### ### 0.4
2006-Jul-19 Wed 5.76 5.87 5.71 5.71 31.4 31.4 0.4
2006-Jul-18 Tue ### 5.75 ### 5.75 ### ### ###
2006-Jul-17 Mon 5.59 ### 5.57 ### 57,841 161,087 ### ### 0.0
2006-Jul-14 Fri ### 5.77 5.57 ### 305,689 1,733,256 40.9 40.9 0.0
2006-Jul-13 Thu 5.82 5.82 ### ### 16.9 16.9 0.0
2006-Jul-12 Wed ### ### 5.8 5.81 ### ### ###
2006-Jul-11 Tue 6 6 5.82 5.84 14.5 14.5 0.4
2006-Jul-10 Mon 6 6 ### 6 51,877 ### ### ### 0.4
2006-Jul-07 Fri ### ### ### 6 58,384 0 11.9 11.9 0.4
2006-Jul-06 Thu ### ### ### ### 148,277 0 ### ### 0.0
2006-Jul-05 Wed 6 ### ### ### 74.9 74.9 0.0
2006-Jul-04 Tue ### ### 6 ### 68.5 68.5 0.0
2006-Jul-03 Mon 6 ### 6 ### 168,352 505,056 ### ### 0.0
2006-Jun-30 Fri ### ### 5.84 ### ### ### 0.0
2006-Jun-28 Wed 5.89 ### 5.8 5.8 138,370 401,273 ### ### 0.4
2006-Jun-27 Tue ### ### ### ### 94,744 0 33.7 33.7 0.0
2006-Jun-26 Mon ### ### ### ### 85.8 85.8 0.0
2006-Jun-23 Fri ### 6 ### ### 47,880 143,640 ### ### 0.0
2006-Jun-22 Thu 5.86 ### 5.86 6 219,428 642,924 83.0 83.0 0.4
2006-Jun-21 Wed 6 ### 5.87 5.88 85,749 251,673 ### ### 0.4
2006-Jun-20 Tue ### 6 5.84 ### 33.5 33.5 0.0
2006-Jun-19 Mon ### ### ### ### 21.0 21.0 0.0
2006-Jun-16 Fri ### ### 6 ### 20.5 20.5 0.0
2006-Jun-15 Thu ### ### 6 ### 433,471 ### 9.1 9.1 0.0
2006-Jun-14 Wed ### 6.25 ### 6.2 ### ### 0.4
2006-Jun-13 Tue 6.24 6.24 ### ### ### ### 0.0
2006-Jun-09 Fri ### 6.25 ### 6.25 869,277 ### 82.5 82.5 ###
2006-Jun-08 Thu ### ### ### ### 84.9 84.9 0.0
2006-Jun-07 Wed 6 ### 6 6 112,387 ### ### ### 0.4
2006-Jun-06 Tue ### ### ### ### 168,087 0 ### ### 0.0
2006-Jun-05 Mon 6.2 6.2 ### ### ### ### 0.0
2006-Jun-02 Fri 6.26 6.28 ### 6.2 75,578 ### ### ### 0.4
2006-Jun-01 Thu ### ### 6.23 6.25 85,625 266,721 26.7 26.7 ###
2006-May-31 Wed ### 6.25 ### 6.25 256,725 ### ### ### ###
2006-May-30 Tue ### ### ### ### 80,949 0 68.9 68.9 0.0
2006-May-29 Mon ### ### ### ### ### ### 0.0
2006-May-26 Fri ### ### 6 6 22.7 22.7 0.4
2006-May-25 Thu ### ### ### ### 93,873 0 ### ### 0.0
2006-May-24 Wed 6 ### 6 ### ### ### 0.0
2006-May-23 Tue ### ### 5.87 ### 74.7 74.7 0.0
2006-May-22 Mon ### ### ### ### ### ### 0.0
2006-May-19 Fri 6 ### ### ### 31.1 31.1 0.0
2006-May-18 Thu 5.88 ### 5.88 ### ### ### 0.0
2006-May-17 Wed ### ### ### 6 15.8 15.8 0.4
2006-May-16 Tue ### ### ### ### ### ### 0.0
2006-May-15 Mon ### ### 5.83 ### ### ### 0.0
2006-May-12 Fri ### ### ### ### 76.9 76.9 0.0
2006-May-11 Thu ### ### ### ### 90,356 0 ### ### 0.0
2006-May-10 Wed ### ### ### ### ### ### 0.0
2006-May-09 Tue ### ### 6 ### 66.4 66.4 0.0
2006-May-08 Mon ### ### ### ### ### ### 0.0
2006-May-05 Fri 5.71 ### 5.71 ### 623,743 1,780,786 87.1 87.1 0.0
2006-May-04 Thu 5.71 5.78 5.7 5.71 88,740 ### ### ### 0.4
2006-May-03 Wed 5.55 5.78 5.55 5.77 ### ### 0.4
2006-May-02 Tue ### ### 5.73 5.73 17.1 17.1 ###
2006-May-01 Mon ### ### 5.87 5.87 190,188 ### 32.0 32.0 ###
2006-Apr-28 Fri 5.87 ### 5.85 ### 187,075 ### 79.9 79.9 0.0
2006-Apr-27 Thu ### ### 5.88 5.88 34.4 34.4 0.4
2006-Apr-26 Wed ### ### 5.89 ### 132,241 389,449 67.1 67.1 0.0
2006-Apr-24 Mon 6 ### ### ### 52,424 0 22.2 22.2 0.0
2006-Apr-21 Fri ### ### 5.87 ### 150,757 442,471 34.2 34.2 0.0
2006-Apr-20 Thu ### ### ### ### 239,858 0 ### ### 0.0
2006-Apr-19 Wed ### ### ### ### 304,048 0 87.4 87.4 0.0
2006-Apr-18 Tue 5.85 ### 5.85 ### 195,353 ### ### ### 0.0
2006-Apr-13 Thu 5.82 5.83 5.82 5.82 71.4 71.4 0.4
2006-Apr-11 Tue ### ### ### ### ### ### 0.0
2006-Apr-10 Mon 5.86 ### 5.86 ### 51,879 ### ### ### 0.0
2006-Apr-07 Fri ### 6 5.83 ### 124,056 ### 26.8 26.8 0.0
2006-Apr-06 Thu 6 ### ### ### 129,840 0 30.8 30.8 0.0
2006-Apr-05 Wed 5.81 ### 5.81 ### 86,224 250,480 ### ### 0.0
2006-Apr-04 Tue ### ### ### ### ### ### 0.0
2006-Apr-03 Mon 6 6.2 6 6.2 89.1 89.1 0.4
2006-Mar-31 Fri ### ### 6 6 ### ### 0.4
2006-Mar-30 Thu 6.2 6.25 ### 6.25 104,247 325,771 74.9 74.9 ###
2006-Mar-29 Wed ### ### ### 6.26 105,755 0 26.2 26.2 0.4
2006-Mar-28 Tue ### 6.47 ### ### ### ### 0.0
2006-Mar-27 Mon ### 6.22 ### 6.22 ### ### 0.4
2006-Mar-24 Fri ### ### ### ### 76.1 76.1 0.0
2006-Mar-23 Thu ### ### 5.89 6 296,640 ### 80.0 80.0 0.4
2006-Mar-22 Wed ### 6 ### ### 375,185 1,125,555 27.6 27.6 0.0
2006-Mar-21 Tue ### ### ### 6 ### ### 0.4
2006-Mar-20 Mon ### ### 5.86 6 89,243 261,481 25.8 25.8 0.4
2006-Mar-17 Fri ### ### ### ### 343,542 0 ### ### 0.0
2006-Mar-16 Thu ### ### ### ### 29.8 29.8 0.0
2006-Mar-15 Wed ### ### ### ### 83.3 83.3 0.0
2006-Mar-14 Tue 6.2 6.2 ### ### ### ### 0.0
2006-Mar-13 Mon 6 6.2 ### 6.2 60,124 186,384 89.5 89.5 0.4
2006-Mar-10 Fri ### ### 5.88 ### 116,828 343,474 87.2 87.2 0.0
2006-Mar-09 Thu ### ### 5.85 ### ### ### 0.0
2006-Mar-08 Wed ### ### 6 6 57,141 171,423 20.2 20.2 0.4
2006-Mar-07 Tue ### ### ### ### 68.1 68.1 0.0
2006-Mar-06 Mon ### ### 5.89 ### 114,979 ### ### ### 0.0
2006-Mar-03 Fri ### ### ### 6 ### ### 0.4
2006-Mar-02 Thu ### ### 6 6 141,424 424,272 ### ### 0.4
2006-Mar-01 Wed ### ### ### ### 36.4 36.4 0.0
2006-Feb-28 Tue ### ### ### 6 472,840 0 ### ### 0.4
2006-Feb-27 Mon 5.84 ### 5.84 ### 81.6 81.6 0.0
2006-Feb-24 Fri ### ### 5.84 5.84 169,274 494,280 ### ### 0.4
2006-Feb-23 Thu ### ### ### ### 96,473 0 ### ### 0.0
2006-Feb-22 Wed ### ### 5.89 ### ### ### 0.0
2006-Feb-21 Tue ### ### 5.85 5.89 ### ### ###
2006-Feb-20 Mon 5.81 ### 5.81 ### 95.2 95.2 0.0
2006-Feb-17 Fri ### 5.81 ### 5.8 144,478 ### 90.3 90.3 0.4
2006-Feb-16 Thu 5.75 5.75 ### 5.75 79,223 ### ### ### ###
2006-Feb-15 Wed 5.77 5.85 5.72 5.72 790,270 ### ### ### 0.4
2006-Feb-14 Tue 5.76 5.83 5.76 5.77 528,180 ### ### ### 0.4
2006-Feb-13 Mon 5.89 5.89 5.76 5.83 207,553 ### 32.2 32.2 ###
2006-Feb-10 Fri 5.75 6 5.75 ### ### ### 0.0
2006-Feb-09 Thu ### 5.73 ### 5.71 ### ### 0.4
2006-Feb-08 Wed ### 5.74 5.56 ### 78.7 78.7 0.0
2006-Feb-07 Tue 5.75 5.75 5.55 ### 360,374 ### 15.1 15.1 0.0
2006-Feb-06 Mon ### 5.8 ### 5.8 131,157 380,355 ### ### 0.4
2006-Feb-03 Fri 5.57 5.71 5.52 5.71 ### ### 0.4
2006-Feb-02 Thu 5.83 5.83 5.57 5.57 6.5 6.5 0.4
2006-Feb-01 Wed 5.78 5.82 5.71 5.82 73.8 73.8 0.4
2006-Jan-31 Tue ### 5.82 ### 5.78 475,575 1,383,923 83.2 83.2 0.4
2006-Jan-30 Mon 5.56 ### 5.56 ### 41,073 114,182 ### ### 0.0
2006-Jan-27 Fri ### ### 5.59 5.59 ### ### ###
2006-Jan-25 Wed ### ### 5.57 5.59 25.7 25.7 ###
2006-Jan-24 Tue ### ### ### ### 73,177 0 68.8 68.8 0.0
2006-Jan-23 Mon ### 5.7 5.56 ### ### ### 0.0
2006-Jan-20 Fri 5.7 5.72 5.58 5.7 ### ### 0.4
2006-Jan-19 Thu ### 5.82 ### 5.7 76.6 76.6 0.4
2006-Jan-18 Wed 5.76 5.76 5.5 ### 225,574 1,269,981 28.9 28.9 0.0
2006-Jan-17 Tue 5.71 5.84 5.71 5.83 166,989 ### ### ### ###
2006-Jan-16 Mon 5.75 5.75 5.7 5.7 27.3 27.3 0.4
2006-Jan-13 Fri 5.7 5.76 5.7 5.7 64.7 64.7 0.4
2006-Jan-12 Thu 5.7 5.75 ### 5.75 ### ### ###
2006-Jan-11 Wed ### 5.89 5.54 ### 75,970 ### 31.5 31.5 0.0
2006-Jan-10 Tue 5.89 ### ### ### 7.7 7.7 0.0
2006-Jan-09 Mon ### ### 5.87 ### ### ### 0.0
2006-Jan-06 Fri ### 6 ### ### 116,847 350,541 ### ### 0.0
2006-Jan-05 Thu ### ### ### ### 20,925 0 23.7 23.7 0.0
2006-Jan-04 Wed ### ### ### ### ### ### 0.0
2006-Jan-03 Tue 6 ### ### ### 56,420 0 ### ### 0.0
2005-Dec-30 Fri 6 ### ### 6 34,759 0 ### ### 0.4
2005-Dec-29 Thu 6 ### ### ### 33,881 0 13.2 13.2 0.0
2005-Dec-28 Wed ### ### ### 6 18,742 0 ### ### 0.4
2005-Dec-27 Tue ### 6 5.87 ### 7,686 ### ### ### 0.0
2005-Dec-23 Fri ### 6 5.87 ### 7,686 ### ### ### 0.0
2005-Dec-22 Thu 6 ### ### ### 67,584 0 ### ### 0.0
2005-Dec-21 Wed ### 6.22 5.88 6 22.2 22.2 0.4
2005-Dec-20 Tue ### ### ### ### 51,182 0 ### ### 0.0
2005-Dec-19 Mon 6 6.2 6 ### 53,088 ### 74.3 74.3 0.0
2005-Dec-16 Fri ### ### 6 6 256,822 ### ### ### 0.4
2005-Dec-15 Thu ### ### ### ### 18.0 18.0 0.0
2005-Dec-14 Wed ### ### ### ### ### ### 0.0
2005-Dec-13 Tue ### ### ### ### 34.6 34.6 0.0
2005-Dec-12 Mon ### ### ### ### ### ### 0.0
2005-Dec-09 Fri ### ### ### 6 285,121 0 79.8 79.8 0.4
2005-Dec-08 Thu ### ### ### ### 566,871 0 ### ### 0.0
2005-Dec-07 Wed ### ### ### ### ### ### 0.0
2005-Dec-06 Tue ### ### ### ### ### ### 0.0
2005-Dec-05 Mon ### ### ### ### 79.1 79.1 0.0
2005-Dec-02 Fri ### ### ### ### 77.3 77.3 0.0
2005-Dec-01 Thu ### ### 6 ### 224,580 673,740 ### ### 0.0
2005-Nov-30 Wed ### ### ### ### 736,753 0 ### ### 0.0
2005-Nov-29 Tue ### ### ### ### 32.8 32.8 0.0
2005-Nov-28 Mon ### 6.21 ### ### ### ### 0.0
2005-Nov-25 Fri ### ### ### ### 75.4 75.4 0.0
2005-Nov-24 Thu ### ### ### ### 70.1 70.1 0.0
2005-Nov-23 Wed ### 6 ### ### 37,380 112,140 25.0 25.0 0.0
2005-Nov-22 Tue ### 6 ### ### 110,728 332,184 ### ### 0.0
2005-Nov-21 Mon ### ### ### ### 41,147 0 ### ### 0.0
2005-Nov-18 Fri ### ### ### ### 65.0 65.0 0.0
2005-Nov-17 Thu ### ### ### ### 98,171 0 ### ### 0.0
2005-Nov-16 Wed ### ### ### ### 70.5 70.5 0.0
2005-Nov-15 Tue ### ### ### ### 93.5 93.5 0.0
2005-Nov-14 Mon 5.87 ### 5.86 ### 47,275 ### ### ### 0.0
2005-Nov-11 Fri ### ### ### ### 15.0 15.0 0.0
2005-Nov-10 Thu ### ### 5.85 ### 972,983 2,845,975 ### ### 0.0
2005-Nov-09 Wed 6 ### ### 6 444,886 0 73.4 73.4 0.4
2005-Nov-08 Tue ### ### ### ### 35,878 0 13.4 13.4 0.0
2005-Nov-07 Mon 5.85 ### 5.85 ### 90.6 90.6 0.0
2005-Nov-04 Fri 5.86 ### 5.83 ### 91.2 91.2 0.0
2005-Nov-03 Thu 5.76 5.87 5.76 5.8 70.8 70.8 0.4
2005-Nov-02 Wed 5.81 5.88 5.75 5.75 75,184 ### ### ### ###
2005-Nov-01 Tue 5.84 ### 5.81 5.81 29,626 ### 27.9 27.9 ###
2005-Oct-31 Mon ### ### 5.87 6 68.0 68.0 0.4
2005-Oct-28 Fri 5.75 ### 5.75 5.8 ### ### 0.4
2005-Oct-27 Thu 6 ### 5.75 5.86 15.6 15.6 0.4
2005-Oct-26 Wed ### ### ### ### 233,622 0 63.6 63.6 0.0
2005-Oct-25 Tue 5.79 ### 5.79 ### 228,483 661,458 93.9 93.9 0.0
2005-Oct-24 Mon 5.76 5.8 5.76 5.78 342,157 ### 73.6 73.6 0.4
2005-Oct-21 Fri 5.8 5.86 5.72 5.78 24,988 144,680 ### ### 0.4
2005-Oct-20 Thu 5.74 5.85 5.74 5.8 103,872 ### 86.2 86.2 0.4
2005-Oct-19 Wed 5.75 5.8 ### ### ### ### 0.0
2005-Oct-18 Tue ### ### 5.75 5.81 20.2 20.2 ###
2005-Oct-17 Mon 5.75 ### 5.75 ### 92.0 92.0 0.0
2005-Oct-14 Fri 5.74 5.88 5.74 5.75 202,477 ### ### ### ###
2005-Oct-13 Thu 5.74 5.84 5.55 5.75 71.6 71.6 ###
2005-Oct-12 Wed ### ### 5.85 5.86 498,057 ### ### ### 0.4
2005-Oct-11 Tue ### ### 5.77 5.89 1,338,957 ### 37.3 37.3 ###
2005-Oct-10 Mon ### ### ### ### 29.3 29.3 0.0
2005-Oct-07 Fri 6.2 6.2 ### ### 10.3 10.3 0.0
2005-Oct-06 Thu ### 6.2 ### ### 539,121 1,671,275 ### ### 0.0
2005-Oct-05 Wed ### ### ### ### 82.9 82.9 0.0
2005-Oct-04 Tue ### ### ### ### 76,371 0 72.5 72.5 0.0
2005-Oct-03 Mon ### 6.21 ### ### 88,580 275,040 69.5 69.5 0.0
2005-Sep-30 Fri ### 6.28 ### ### ### ### 0.0
2005-Sep-29 Thu ### ### ### ### 207,078 0 31.6 31.6 0.0
2005-Sep-28 Wed ### ### ### ### ### ### 0.0
2005-Sep-27 Tue ### 6.25 ### ### 74.0 74.0 0.0
2005-Sep-26 Mon ### 6.24 ### ### 66,484 ### ### ### 0.0
2005-Sep-23 Fri 6.25 6.25 ### ### 83,451 260,784 20.4 20.4 0.0
2005-Sep-22 Thu 6.2 ### ### 6.28 77.1 77.1 0.4
2005-Sep-21 Wed 6.2 6.22 ### 6.2 ### ### 0.4
2005-Sep-20 Tue 6.23 6.23 ### 6.2 86,183 ### 27.5 27.5 0.4
2005-Sep-19 Mon 6.22 6.23 ### 6.22 98,755 307,621 ### ### 0.4
2005-Sep-16 Fri ### 6.24 ### ### ### ### 0.0
2005-Sep-15 Thu 6.25 6.27 ### ### 16.6 16.6 0.0
2005-Sep-14 Wed 6.4 6.4 ### 6.28 144,023 460,873 17.4 17.4 0.4
2005-Sep-13 Tue 6.25 6.42 6.2 6.4 ### ### 0.5
2005-Sep-12 Mon ### 6.25 ### 6.25 37,687 117,771 84.5 84.5 ###
2005-Sep-09 Fri ### 6.2 ### ### 180,488 ### ### ### 0.0
2005-Sep-08 Thu ### ### 5.73 ### ### ### 0.0
2005-Sep-07 Wed 6.2 ### ### ### 182,853 0 ### ### 0.0
2005-Sep-06 Tue 6.25 6.42 6.25 ### 60,775 ### 79.5 79.5 0.0
2005-Sep-05 Mon 6.25 ### ### ### 165,544 0 ### ### 0.0
2005-Sep-02 Fri 6.45 6.45 6.2 6.29 360,081 ### 12.1 12.1 ###
2005-Sep-01 Thu 6.25 6.49 ### 6.49 75,047 243,527 92.5 92.5 ###
2005-Aug-31 Wed ### ### ### ### 106,645 0 ### ### 0.0
2005-Aug-30 Tue ### 6.45 ### ### ### ### 0.0
2005-Aug-29 Mon ### ### ### 6.29 90,322 0 91.5 91.5 ###
2005-Aug-26 Fri ### 6.28 ### 6.2 936,927 2,941,950 79.7 79.7 0.4
2005-Aug-25 Thu ### ### ### ### 744,728 0 31.3 31.3 0.0
2005-Aug-24 Wed ### ### ### ### 101,059 0 ### ### 0.0
2005-Aug-23 Tue ### ### ### ### ### ### 0.0
2005-Aug-22 Mon ### 6.2 ### 6.2 ### ### 0.4
2005-Aug-19 Fri ### ### ### ### ### ### 0.0
2005-Aug-18 Thu ### ### ### ### 257,882 0 33.8 33.8 0.0
2005-Aug-17 Wed 6.25 6.25 ### ### 167,048 522,025 13.9 13.9 0.0
2005-Aug-16 Tue ### 6.24 ### 6.24 80.5 80.5 0.4
2005-Aug-15 Mon ### ### ### ### 78.0 78.0 0.0
2005-Aug-12 Fri ### ### ### ### ### ### 0.0
2005-Aug-11 Thu 6 ### 6 ### 207,673 ### ### ### 0.0
2005-Aug-10 Wed ### ### ### ### 287,284 0 17.7 17.7 0.0
2005-Aug-09 Tue ### ### 5.86 ### ### ### 0.0
2005-Aug-08 Mon 5.73 ### 5.73 ### 91.3 91.3 0.0
2005-Aug-05 Fri ### 5.78 ### 5.72 80.4 80.4 0.4
2005-Aug-04 Thu 5.54 5.7 5.51 ### 83.5 83.5 0.0
2005-Aug-03 Wed 5.79 5.85 5.54 5.54 324,450 1,847,742 5.9 5.9 0.4
2005-Aug-02 Tue ### ### 5.71 5.71 9.6 9.6 0.4
2005-Aug-01 Mon ### ### ### ### 38,043 0 12.9 12.9 0.0
2005-Jul-29 Fri ### ### 6 ### 191,441 574,323 ### ### 0.0
2005-Jul-28 Thu ### 6.2 ### ### 257,877 ### 23.6 23.6 0.0
2005-Jul-27 Wed ### ### ### ### 32.3 32.3 0.0
2005-Jul-26 Tue ### ### ### ### 85.9 85.9 0.0
2005-Jul-25 Mon ### ### 5.89 ### 259,740 ### ### ### 0.0
2005-Jul-22 Fri ### ### ### ### ### ### 0.0
2005-Jul-21 Thu ### 5.71 ### ### 814,421 2,325,171 ### ### 0.0
2005-Jul-20 Wed ### ### 5.58 ### 26,883 ### 69.7 69.7 0.0
2005-Jul-19 Tue ### 5.75 5.56 ### 117,251 663,054 ### ### 0.0
2005-Jul-18 Mon ### ### 5.59 ### 56,640 ### 30.3 30.3 0.0
2005-Jul-15 Fri ### 5.71 ### ### ### ### 0.0
2005-Jul-14 Thu 5.5 ### 5.5 ### 18,275 50,256 ### ### 0.0
2005-Jul-13 Wed 5.58 5.59 5.47 5.5 193,282 1,068,849 20.1 20.1 0.4
2005-Jul-12 Tue 5.73 5.75 5.58 5.58 ### ### 0.4
2005-Jul-11 Mon 5.71 5.79 5.71 5.73 239,278 1,375,848 ### ### ###
2005-Jul-08 Fri 5.81 5.82 5.71 5.71 63,872 368,222 16.3 16.3 0.4
2005-Jul-07 Thu 5.83 ### 5.71 5.78 ### ### 0.4
2005-Jul-06 Wed 5.78 ### 5.75 5.8 87,585 ### 73.5 73.5 0.4
2005-Jul-05 Tue 5.8 5.86 5.77 5.77 535,973 3,116,682 27.8 27.8 0.4
2005-Jul-04 Mon ### ### 5.8 5.8 ### ### 0.4
2005-Jul-01 Fri 5.75 ### 5.75 5.85 100,581 289,170 ### ### 0.4
2005-Jun-30 Thu 5.82 ### 5.7 5.85 ### ### 0.4
2005-Jun-29 Wed ### ### 5.8 ### 58,080 ### ### ### 0.0
2005-Jun-28 Tue 5.8 5.89 5.75 5.8 65.2 65.2 0.4
2005-Jun-27 Mon 5.8 5.85 5.8 5.8 ### ### 0.4
2005-Jun-24 Fri 5.85 5.89 5.81 5.82 ### ### 0.4
2005-Jun-23 Thu ### ### ### ### 38,274 0 ### ### 0.0
2005-Jun-22 Wed ### ### 5.73 ### 37.7 37.7 0.0
2005-Jun-21 Tue ### ### ### ### ### ### 0.0
2005-Jun-20 Mon 6 ### ### ### 86.2 86.2 0.0
2005-Jun-17 Fri 5.86 ### 5.84 ### 81.9 81.9 0.0
2005-Jun-16 Thu 5.8 5.87 5.77 5.83 284,876 1,657,978 ### ### ###
2005-Jun-15 Wed ### 5.8 ### 5.76 647,352 1,877,320 ### ### ###
2005-Jun-14 Tue 5.7 5.71 ### ### 240,180 ### ### ### 0.0
2005-Jun-10 Fri 5.55 ### 5.5 ### ### ### 0.0
2005-Jun-09 Thu 5.59 5.59 5.49 5.5 302,088 ### 20.1 20.1 0.4
2005-Jun-08 Wed 5.72 5.72 5.59 5.59 ### ### ###
2005-Jun-07 Tue 5.45 5.7 5.42 ### 556,972 ### ### ### 0.0
2005-Jun-06 Mon 5.51 5.55 5.45 5.45 21.3 21.3 ###
2005-Jun-03 Fri 5.53 5.55 5.48 5.48 98,074 540,878 23.1 23.1 ###
2005-Jun-02 Thu ### 5.52 ### 5.52 2,342,856 6,466,282 89.2 89.2 0.4
2005-Jun-01 Wed 5.45 5.49 5.45 5.48 71.9 71.9 ###
2005-May-31 Tue 5.47 5.53 ### 5.4 252,075 696,987 ### ### 0.4
2005-May-30 Mon 5.5 5.51 5.47 5.47 29.6 29.6 ###
2005-May-27 Fri 5.4 5.56 5.4 5.49 82.5 82.5 0.4
2005-May-26 Thu 5.56 5.56 5.46 5.49 279,872 ### 20.2 20.2 0.4
2005-May-25 Wed 5.5 ### 5.5 5.54 252,878 ### ### ### 0.4
2005-May-24 Tue 5.53 5.55 5.47 5.53 47,654 262,573 65.5 65.5 ###
2005-May-23 Mon ### 5.53 ### 5.53 19,120 ### ### ### ###
2005-May-20 Fri 5.54 5.54 ### ### 6.5 6.5 0.0
2005-May-19 Thu 5.55 5.59 5.53 5.55 65.7 65.7 ###
2005-May-18 Wed 5.41 5.5 ### 5.45 ### ### ###
2005-May-17 Tue 5.47 5.47 5.22 ### 291,259 1,556,779 ### ### 0.0
2005-May-16 Mon 5.4 5.41 ### 5.4 85,853 ### ### ### 0.4
2005-May-13 Fri 5.4 5.46 ### 5.42 74,655 ### 70.9 70.9 0.4
2005-May-12 Thu 5.44 5.46 ### 5.46 546,850 ### 70.4 70.4 ###
2005-May-11 Wed ### 5.5 ### 5.44 125,925 ### 75.0 75.0 0.4
2005-May-10 Tue ### ### ### ### 10.3 10.3 0.0
2005-May-09 Mon ### ### ### 5.57 ### ### 0.4
2005-May-06 Fri 5.43 5.43 ### ### 175,240 475,776 21.1 21.1 0.0
2005-May-05 Thu ### 5.43 ### 5.43 934,129 ### 78.0 78.0 0.4
2005-May-04 Wed 5.4 5.43 ### 5.4 408,750 1,109,756 ### ### 0.4
2005-May-03 Tue ### ### ### 5.5 1,055,642 0 6.0 6.0 0.4
2005-May-02 Mon ### 6 5.84 6 329,850 ### 86.0 86.0 0.4
2005-Apr-29 Fri 5.83 6 5.83 ### ### ### 0.0
2005-Apr-28 Thu 6 ### 5.82 5.89 23.7 23.7 ###
2005-Apr-27 Wed ### ### ### ### ### ### 0.0
2005-Apr-26 Tue ### ### ### 6.2 417,121 0 18.1 18.1 0.4
2005-Apr-22 Fri ### 6.44 ### ### 58,479 ### 72.4 72.4 0.0
2005-Apr-21 Thu 6.45 6.45 ### ### 24.2 24.2 0.0
2005-Apr-20 Wed 6.49 6.55 6.44 6.5 73.0 73.0 0.5
2005-Apr-19 Tue 6.56 ### 6.4 6.55 79,624 ### ### ### 0.5
2005-Apr-18 Mon 6.2 6.51 ### 6.51 ### ### ###
2005-Apr-15 Fri 6.58 6.58 6.29 ### ### ### 0.0
2005-Apr-14 Thu 6.75 6.75 ### ### 28.1 28.1 0.0
2005-Apr-13 Wed 6.7 6.75 ### 6.75 81.0 81.0 0.5
2005-Apr-12 Tue 6.45 6.57 6.45 6.57 87.4 87.4 ###
2005-Apr-11 Mon 6.48 6.48 6.4 6.45 357,622 2,303,085 ### ### ###
2005-Apr-08 Fri 6.41 6.48 6.4 6.48 146,322 ### ### ### 0.5
2005-Apr-07 Thu 6.45 6.49 6.4 6.41 ### ### 0.5
2005-Apr-06 Wed ### 6.44 ### 6.4 539,382 ### ### ### 0.5
2005-Apr-05 Tue 6.24 6.4 6.24 6.4 ### ### 0.5
2005-Apr-04 Mon 6.26 6.28 ### 6.28 78.8 78.8 0.4
2005-Apr-01 Fri ### ### 6.25 6.29 26,349 82,340 24.7 24.7 ###
2005-Mar-31 Thu ### 6.4 ### ### 243,052 ### ### ### 0.0
2005-Mar-30 Wed 6 ### ### ### 266,489 0 94.1 94.1 0.0
2005-Mar-29 Tue 6.24 6.24 ### ### ### ### 0.0
2005-Mar-24 Thu 6.28 ### 6.2 6.23 32.8 32.8 0.4
2005-Mar-23 Wed 6.4 6.4 6.27 ### 268,273 ### 27.9 27.9 0.0
2005-Mar-22 Tue 6.27 6.48 6.27 6.4 144,872 923,559 ### ### 0.5
2005-Mar-21 Mon 6.22 ### 6.2 6.27 212,176 657,745 77.5 77.5 0.4
2005-Mar-18 Fri 6.29 ### 6.28 ### 136,825 ### ### ### 0.0
2005-Mar-17 Thu 6.5 6.5 ### ### 12.0 12.0 0.0
2005-Mar-16 Wed ### 6.49 ### 6.49 261,825 849,622 84.6 84.6 ###
2005-Mar-15 Tue 6.24 ### ### ### 86,525 0 ### ### 0.0
2005-Mar-14 Mon ### 6.41 6.29 6.29 315,322 ### 26.2 26.2 ###
2005-Mar-11 Fri ### 6.48 ### ### 412,276 1,335,774 29.9 29.9 0.0
2005-Mar-10 Thu ### 6.4 ### ### 74.1 74.1 0.0
2005-Mar-09 Wed 6.22 ### 6.2 ### 516,423 ### ### ### 0.0
2005-Mar-08 Tue 6.26 ### 6.2 6.25 ### ### ###
2005-Mar-07 Mon 6.23 ### 6.23 6.28 75.0 75.0 0.4
2005-Mar-04 Fri 6.5 6.53 6.21 6.25 309,552 1,971,846 ### ### ###
2005-Mar-03 Thu ### 6.48 6.28 6.48 ### ### 0.5
2005-Mar-02 Wed 6.24 ### 6.24 6.29 983,079 ### 74.2 74.2 ###
2005-Mar-01 Tue ### 6.25 ### ### 413,056 ### ### ### 0.0
2005-Feb-28 Mon 5.85 ### 5.82 ### 787,524 ### ### ### 0.0
2005-Feb-25 Fri ### ### 5.85 5.85 326,241 954,254 23.4 23.4 0.4
2005-Feb-24 Thu 6 ### ### ### 39.2 39.2 0.0
2005-Feb-23 Wed ### ### ### 6 234,843 0 78.6 78.6 0.4
2005-Feb-22 Tue ### ### 6 6 29.9 29.9 0.4
2005-Feb-21 Mon ### ### ### ### 33.9 33.9 0.0
2005-Feb-18 Fri ### ### 6 ### 507,277 ### ### ### 0.0
2005-Feb-17 Thu ### ### ### ### 27.7 27.7 0.0
2005-Feb-16 Wed ### ### ### ### 32.1 32.1 0.0
2005-Feb-15 Tue ### ### ### ### 78.1 78.1 0.0
2005-Feb-14 Mon ### 6.21 ### 6.2 ### ### 0.4
2005-Feb-11 Fri 6.2 6.22 ### ### 978,187 ### ### ### 0.0
2005-Feb-10 Thu 6.25 6.4 6.2 6.21 677,046 4,265,389 34.4 34.4 ###
2005-Feb-09 Wed ### 6.21 ### 6.2 ### ### 0.4
2005-Feb-08 Tue 6 ### 6 6 512,074 1,536,222 72.2 72.2 0.4
2005-Feb-07 Mon ### ### ### ### 87,029 0 ### ### 0.0
2005-Feb-04 Fri ### ### ### ### 606,248 0 ### ### 0.0
2005-Feb-03 Thu ### ### ### ### 78.3 78.3 0.0
2005-Feb-02 Wed ### ### ### ### 83,856 0 ### ### 0.0
2005-Feb-01 Tue 5.81 ### 5.81 5.85 ### ### 0.4
2005-Jan-31 Mon 5.77 5.86 5.77 5.8 ### ### 0.4
2005-Jan-28 Fri 5.85 5.85 5.76 5.76 152,756 886,748 ### ### ###
2005-Jan-27 Thu 5.85 5.85 5.82 5.84 ### ### 0.4
2005-Jan-25 Tue 5.88 ### 5.75 5.83 373,258 ### 28.6 28.6 ###
2005-Jan-24 Mon ### 5.85 ### 5.85 27,824 81,385 ### ### 0.4
2005-Jan-21 Fri 5.8 5.8 ### 5.75 23.9 23.9 ###
2005-Jan-20 Thu 5.83 5.84 5.8 5.82 32.7 32.7 0.4
2005-Jan-19 Wed ### ### 5.82 5.86 ### ### 0.4
2005-Jan-18 Tue ### ### 5.85 ### ### ### 0.0
2005-Jan-17 Mon ### 6.24 ### ### 12.5 12.5 0.0
2005-Jan-14 Fri ### ### ### ### ### ### 0.0
2005-Jan-13 Thu ### ### ### ### 48,784 0 31.7 31.7 0.0
2005-Jan-12 Wed ### ### ### ### 71,758 0 70.8 70.8 0.0
2005-Jan-11 Tue ### 6.22 ### ### 86.1 86.1 0.0
2005-Jan-10 Mon ### ### ### ### ### ### 0.0
2005-Jan-07 Fri ### 6 ### ### ### ### 0.0
2005-Jan-06 Thu ### ### ### ### 289,870 0 69.0 69.0 0.0
2005-Jan-05 Wed ### ### 5.84 ### 78,785 230,052 ### ### 0.0
2005-Jan-04 Tue ### ### ### ### ### ### 0.0
2004-Dec-31 Fri 6 6 ### ### 19.2 19.2 0.0
2004-Dec-30 Thu 5.86 6 5.86 6 82,877 ### 90.4 90.4 0.4
2004-Dec-29 Wed 5.87 5.87 5.84 5.85 31,354 183,577 ### ### 0.4
2004-Dec-24 Fri 5.85 5.87 5.8 5.87 71.1 71.1 ###
2004-Dec-23 Thu ### ### 5.75 5.85 59,949 172,353 25.6 25.6 0.4
2004-Dec-22 Wed 5.84 ### 5.8 ### ### ### 0.0
2004-Dec-21 Tue 5.8 5.84 5.77 5.8 174,082 1,010,546 ### ### 0.4
2004-Dec-20 Mon 5.78 5.78 ### 5.74 137,250 396,652 ### ### 0.4
2004-Dec-17 Fri ### 5.8 ### 5.8 70,877 205,543 ### ### 0.4
2004-Dec-16 Thu 5.74 5.79 ### ### 346,475 1,003,045 ### ### 0.0
2004-Dec-15 Wed 5.75 5.76 ### ### ### ### 0.0
2004-Dec-14 Tue 5.8 5.8 5.7 5.76 96,857 556,927 ### ### ###
2004-Dec-13 Mon 5.75 5.8 ### 5.79 65,580 190,182 81.2 81.2 ###
2004-Dec-10 Fri ### ### 5.58 5.75 78,724 ### ### ### ###
2004-Dec-09 Thu ### ### 5.8 5.84 ### ### 0.4
2004-Dec-08 Wed 5.85 ### 5.78 ### 86.5 86.5 0.0
2004-Dec-07 Tue 5.74 5.85 5.74 5.85 185,824 1,076,850 ### ### 0.4
2004-Dec-06 Mon 5.77 5.77 5.7 5.71 67,542 387,353 ### ### 0.4
2004-Dec-03 Fri ### ### 5.75 5.75 211,971 ### 14.2 14.2 ###
2004-Dec-02 Thu 5.74 ### 5.7 ### 87.7 87.7 0.0
2004-Dec-01 Wed 5.59 ### 5.59 ### ### ### 0.0
2004-Nov-30 Tue 5.71 5.72 ### ### 112,747 322,456 ### ### 0.0
2004-Nov-29 Mon 5.7 5.73 ### 5.7 70.2 70.2 0.4
2004-Nov-26 Fri 5.75 5.75 ### 5.7 381,273 1,096,159 28.7 28.7 0.4
2004-Nov-25 Thu 5.79 5.79 5.7 5.7 308,886 1,774,550 ### ### 0.4
2004-Nov-24 Wed ### 5.71 ### 5.7 ### ### 0.4
2004-Nov-23 Tue ### ### 5.59 ### ### ### 0.0
2004-Nov-22 Mon ### ### 5.53 ### 77.6 77.6 0.0
2004-Nov-19 Fri ### ### ### ### 22.1 22.1 0.0
2004-Nov-18 Thu ### ### ### ### 49,651 0 ### ### 0.0
2004-Nov-17 Wed 5.57 ### 5.55 ### 58,549 162,473 ### ### 0.0
2004-Nov-16 Tue ### ### ### ### 194,081 0 36.0 36.0 0.0
2004-Nov-15 Mon ### ### 5.54 ### 29,276 ### 69.4 69.4 0.0
2004-Nov-12 Fri ### ### 5.42 ### 152,884 ### 65.9 65.9 0.0
2004-Nov-11 Thu 5.77 5.8 ### 5.71 ### ### 0.4
2004-Nov-10 Wed 5.58 5.76 5.58 5.7 84.7 84.7 0.4
2004-Nov-09 Tue 5.59 ### 5.47 5.47 16.0 16.0 ###
2004-Nov-08 Mon ### ### 5.59 5.59 41,756 ### 28.5 28.5 ###
2004-Nov-05 Fri ### ### 5.55 ### 338,377 ### ### ### 0.0
2004-Nov-04 Thu ### 5.7 5.55 ### 261,426 1,470,521 73.3 73.3 0.0
2004-Nov-03 Wed ### 5.72 5.55 5.72 ### ### 0.4
2004-Nov-02 Tue 5.74 5.77 ### ### 17,383 50,149 19.9 19.9 0.0
2004-Nov-01 Mon 5.75 5.8 5.74 5.74 53,674 ### 33.1 33.1 0.4
2004-Oct-29 Fri 5.71 5.74 ### 5.74 ### ### 0.4
2004-Oct-28 Thu ### 5.73 ### 5.71 214,646 ### 74.0 74.0 0.4
2004-Oct-27 Wed 5.59 5.74 5.59 5.74 ### ### 0.4
2004-Oct-26 Tue 5.71 5.71 ### ### 304,582 869,581 20.7 20.7 0.0
2004-Oct-25 Mon ### 5.72 ### 5.71 111,580 ### 80.2 80.2 0.4
2004-Oct-22 Fri 5.59 5.74 5.59 5.74 147,259 834,222 ### ### 0.4
2004-Oct-21 Thu 5.58 ### 5.57 5.59 ### ### ###
2004-Oct-20 Wed ### ### 5.57 5.57 143,182 ### ### ### 0.4
2004-Oct-19 Tue ### ### 5.53 ### 72,051 199,221 18.0 18.0 0.0
2004-Oct-18 Mon 5.7 5.75 5.7 5.73 74.2 74.2 ###
2004-Oct-15 Fri ### ### ### ### 501,623 0 ### ### 0.0
2004-Oct-14 Thu 5.55 5.59 5.53 5.56 ### ### 0.4
2004-Oct-13 Wed 5.43 5.55 5.43 5.55 84.8 84.8 ###
2004-Oct-12 Tue 5.41 5.45 5.41 5.45 ### ### ###
2004-Oct-11 Mon ### 5.4 ### ### 80.3 80.3 0.0
2004-Oct-08 Fri ### 5.23 ### 5.23 ### ### ###
2004-Oct-07 Thu 5.22 5.22 ### ### 125,959 328,752 ### ### 0.0
2004-Oct-06 Wed 5.28 5.29 5.25 5.26 75,178 396,188 31.5 31.5 0.4
2004-Oct-05 Tue 5.22 ### 5.22 ### ### ### 0.0
2004-Oct-04 Mon 5.25 ### ### ### ### ### 0.0
2004-Oct-01 Fri ### ### 5.25 5.25 100,326 263,355 ### ### 0.4
2004-Sep-30 Thu ### 5.42 ### ### ### ### 0.0
2004-Sep-29 Wed ### 5.4 ### ### 177,358 ### 69.5 69.5 0.0
2004-Sep-28 Tue 5.21 5.49 ### ### 113,258 ### ### ### 0.0
2004-Sep-27 Mon 5.48 5.48 ### ### 107,628 ### 14.6 14.6 0.0
2004-Sep-24 Fri 5.46 5.46 5.4 5.44 31.6 31.6 0.4
2004-Sep-23 Thu 5.51 5.52 5.5 5.5 29.4 29.4 0.4
2004-Sep-22 Wed 5.55 5.55 5.49 5.51 116,841 ### ### ### ###
2004-Sep-21 Tue 5.51 5.56 5.51 5.54 ### ### 0.4
2004-Sep-20 Mon 5.51 5.54 5.46 5.5 ### ### 0.4
2004-Sep-17 Fri ### ### 5.45 5.52 13.4 13.4 0.4
2004-Sep-16 Thu 5.47 5.58 5.47 5.57 83.1 83.1 0.4
2004-Sep-15 Wed 5.54 5.59 5.48 5.48 ### ### ###
2004-Sep-14 Tue 5.5 5.53 5.49 5.53 ### ### ###
2004-Sep-13 Mon 5.49 5.5 5.46 5.5 151,150 ### 69.5 69.5 0.4
2004-Sep-10 Fri 5.42 5.49 5.4 5.46 ### ### ###
2004-Sep-09 Thu ### 5.43 ### 5.4 271,541 ### 71.6 71.6 0.4
2004-Sep-08 Wed ### ### ### ### 163,540 0 87.3 87.3 0.0
2004-Sep-07 Tue ### ### ### ### 35,482 0 ### ### 0.0
2004-Sep-06 Mon ### ### 5.27 ### 64,023 ### 71.9 71.9 0.0
2004-Sep-03 Fri ### 5.4 ### ### 34,059 91,959 15.3 15.3 0.0
2004-Sep-02 Thu ### 5.4 ### 5.4 229,341 619,220 84.6 84.6 0.4
2004-Sep-01 Wed 5.28 ### 5.28 ### 72.3 72.3 0.0
2004-Aug-31 Tue ### ### 5.26 ### 28.3 28.3 0.0
2004-Aug-30 Mon ### 5.4 ### ### 31.3 31.3 0.0
2004-Aug-27 Fri ### ### ### ### 175,684 0 72.3 72.3 0.0
2004-Aug-26 Thu ### ### 5.28 5.28 20.9 20.9 0.4
2004-Aug-25 Wed ### 5.4 ### ### 383,071 ### ### ### 0.0
2004-Aug-24 Tue 5.26 ### 5.26 ### 493,845 ### 75.5 75.5 0.0
2004-Aug-23 Mon 5.25 5.28 5.25 5.28 69.8 69.8 0.4
2004-Aug-20 Fri ### ### ### 5.22 70.4 70.4 0.4
2004-Aug-19 Thu 5.2 ### ### ### 25.7 25.7 0.0
2004-Aug-18 Wed ### ### ### ### ### ### 0.0
2004-Aug-17 Tue 5.24 5.29 ### ### 280,270 ### ### ### 0.0
2004-Aug-16 Mon 5.23 5.24 ### ### 584,759 ### ### ### 0.0
2004-Aug-13 Fri ### ### ### ### 1,136,844 0 30.0 30.0 0.0
2004-Aug-12 Thu 5.42 5.43 ### 5.4 580,354 ### ### ### 0.4
2004-Aug-11 Wed 5.4 5.47 5.4 5.46 341,755 ### ### ### ###
2004-Aug-10 Tue ### 5.4 ### ### ### ### 0.0
2004-Aug-09 Mon ### ### 5.26 ### 122,857 ### 82.7 82.7 0.0
2004-Aug-06 Fri ### ### ### ### 165,187 0 ### ### 0.0
2004-Aug-05 Thu ### ### ### ### 84.2 84.2 0.0
2004-Aug-04 Wed ### ### ### ### 254,424 0 ### ### 0.0
2004-Aug-03 Tue ### ### ### ### 26.6 26.6 0.0
2004-Aug-02 Mon ### ### ### ### 68.4 68.4 0.0
2004-Jul-30 Fri ### ### ### ### 205,653 0 ### ### 0.0
2004-Jul-29 Thu ### ### ### ### 210,048 0 71.6 71.6 0.0
2004-Jul-28 Wed ### ### ### ### ### ### 0.0
2004-Jul-27 Tue ### ### ### ### 69.0 69.0 0.0
2004-Jul-26 Mon ### ### ### ### 79.8 79.8 0.0
2004-Jul-23 Fri ### ### ### ### ### ### 0.0
2004-Jul-22 Thu ### ### ### ### 30.6 30.6 0.0
2004-Jul-21 Wed ### ### ### ### ### ### 0.0
2004-Jul-20 Tue ### ### 5 ### 303,387 ### ### ### 0.0
2004-Jul-19 Mon ### ### ### ### 165,123 0 13.8 13.8 0.0
2004-Jul-16 Fri ### 5.2 ### 5.2 ### ### ###
2004-Jul-15 Thu ### ### ### ### 82.2 82.2 0.0
2004-Jul-14 Wed ### ### ### ### 162,374 0 79.1 79.1 0.0
2004-Jul-13 Tue ### ### ### ### 311,158 0 79.5 79.5 0.0
2004-Jul-12 Mon ### ### ### ### 87,884 0 25.4 25.4 0.0
2004-Jul-09 Fri ### ### ### ### 261,655 0 78.8 78.8 0.0
2004-Jul-08 Thu ### ### ### ### 460,079 0 ### ### 0.0
2004-Jul-07 Wed ### ### ### ### 193,974 0 ### ### 0.0
2004-Jul-06 Tue ### ### ### 5 157,846 0 ### ### 0.4
2004-Jul-05 Mon ### ### ### ### 184,642 0 23.7 23.7 0.0
2004-Jul-02 Fri ### ### ### ### 75,229 0 ### ### 0.0
2004-Jul-01 Thu ### ### ### ### 120,020 0 ### ### 0.0
2004-Jun-30 Wed ### ### ### ### 107,258 0 70.7 70.7 0.0
2004-Jun-29 Tue ### ### ### ### 72.9 72.9 0.0
2004-Jun-28 Mon ### ### ### ### 39,076 0 ### ### 0.0
2004-Jun-25 Fri ### ### 4.82 ### 255,879 ### ### ### 0.0
2004-Jun-24 Thu 4.83 ### 4.82 ### 73,541 ### ### ### 0.0
2004-Jun-23 Wed ### ### 4.77 4.8 11.7 11.7 0.3
2004-Jun-22 Tue 5 5 ### ### ### ### 0.0
2004-Jun-21 Mon ### ### ### ### 214,656 0 16.1 16.1 0.0
2004-Jun-18 Fri ### ### ### ### 460,044 0 73.6 73.6 0.0
2004-Jun-17 Thu ### ### ### ### 951,921 0 67.5 67.5 0.0
2004-Jun-16 Wed ### ### 4.89 5 207,340 506,946 17.8 17.8 0.4
2004-Jun-15 Tue ### ### ### ### 1,078,746 0 ### ### 0.0
2004-Jun-14 Mon ### ### ### ### 76.9 76.9 0.0
2004-Jun-11 Fri ### ### ### ### ### ### 0.0
2004-Jun-10 Thu 4.88 ### 4.88 ### ### ### 0.0
2004-Jun-09 Wed 4.83 4.89 4.83 4.89 ### ### ###
2004-Jun-08 Tue 4.79 4.84 4.79 4.82 77.9 77.9 0.3
2004-Jun-07 Mon 4.75 4.79 4.75 4.78 20,557 98,056 79.6 79.6 ###
2004-Jun-04 Fri 4.74 4.75 ### 4.75 55,944 ### 73.8 73.8 ###
2004-Jun-03 Thu ### 4.74 ### 4.74 34,054 ### 85.7 85.7 0.3
2004-Jun-02 Wed 4.7 4.77 ### ### ### ### 0.0
2004-Jun-01 Tue 4.83 4.83 4.7 4.7 464,329 2,212,527 ### ### 0.3
2004-May-31 Mon 4.85 4.85 4.78 4.83 131,083 ### 31.6 31.6 0.3
2004-May-28 Fri 4.87 4.87 4.71 4.77 128,353 ### ### ### ###
2004-May-27 Thu 4.83 ### 4.8 4.85 316,477 759,544 ### ### ###
2004-May-26 Wed 4.75 4.85 4.75 4.83 83.1 83.1 0.3
2004-May-25 Tue 4.7 4.75 4.7 4.7 ### ### 0.3
2004-May-24 Mon 4.7 4.71 ### 4.7 76.7 76.7 0.3
2004-May-21 Fri ### 4.71 ### 4.7 ### ### 0.3
2004-May-20 Thu ### ### 4.56 ### 417,747 ### ### ### 0.0
2004-May-19 Wed 4.53 ### 4.52 ### 730,957 ### 87.5 87.5 0.0
2004-May-18 Tue ### ### 4.52 4.53 322,288 728,370 22.0 22.0 ###
2004-May-17 Mon ### ### ### ### 526,972 0 ### ### 0.0
2004-May-14 Fri ### ### ### ### 33.1 33.1 0.0
2004-May-13 Thu ### 4.7 ### ### 963,722 2,264,746 ### ### 0.0
2004-May-12 Wed 4.58 4.7 4.58 4.7 ### ### 0.3
2004-May-11 Tue 4.7 4.71 4.47 4.55 353,352 1,621,885 12.9 12.9 0.3
2004-May-10 Mon 4.73 4.74 4.7 4.71 97,244 ### 43.7 43.7 ###
2004-May-07 Fri ### 4.73 ### 4.72 288,478 682,250 ### ### 0.3
2004-May-06 Thu 4.77 4.77 ### 4.7 906,556 ### ### ### 0.3
2004-May-05 Wed 4.79 4.81 ### 4.8 1,156,777 2,782,048 ### ### 0.3
2004-May-04 Tue 4.8 4.81 4.7 4.8 788,020 ### ### ### 0.3
2004-May-03 Mon 4.77 4.81 4.77 4.81 224,520 1,075,450 ### ### ###
2004-Apr-30 Fri 4.7 4.88 ### 4.85 817,949 ### ### ### ###
2004-Apr-29 Thu 4.73 4.75 ### 4.74 288,349 684,828 80.5 80.5 0.3
2004-Apr-28 Wed ### 4.75 ### 4.75 82.3 82.3 ###
2004-Apr-27 Tue 4.75 4.75 ### ### 84,659 ### 17.3 17.3 0.0
2004-Apr-26 Mon 4.8 4.8 ### 4.7 9.5 9.5 0.3
2004-Apr-23 Fri 4.86 ### 4.8 4.8 252,188 605,251 ### ### 0.3
2004-Apr-22 Thu 4.88 4.88 4.81 4.85 522,687 ### 37.0 37.0 ###
2004-Apr-21 Wed ### ### 4.83 4.88 316,070 ### 20.8 20.8 0.3
2004-Apr-20 Tue 4.85 ### 4.84 ### ### ### 0.0
2004-Apr-19 Mon 4.78 4.85 4.76 4.85 127,251 611,441 85.7 85.7 ###
2004-Apr-16 Fri 4.75 4.78 4.75 4.78 737,750 3,515,378 76.1 76.1 ###
2004-Apr-15 Thu 4.74 4.76 4.7 4.75 ### ### ###
2004-Apr-14 Wed 4.75 4.75 ### ### 17.1 17.1 0.0
2004-Apr-13 Tue ### 4.75 ### 4.72 85.3 85.3 0.3
2004-Apr-08 Thu ### ### ### ### 109,050 0 ### ### 0.0
2004-Apr-07 Wed 4.72 4.72 4.57 ### 195,223 ### 14.4 14.4 0.0
2004-Apr-06 Tue 4.77 4.78 ### ### 34,325 ### 21.3 21.3 0.0
2004-Apr-05 Mon 4.75 4.75 ### 4.72 ### ### 0.3
2004-Apr-02 Fri 4.7 4.76 4.7 4.75 78.6 78.6 ###
2004-Apr-01 Thu ### 4.75 ### 4.75 122,574 ### 88.1 88.1 ###
2004-Mar-31 Wed 4.75 4.75 ### ### ### ### 0.0
2004-Mar-30 Tue ### 4.73 ### 4.73 287,153 ### ### ### 0.3
2004-Mar-29 Mon 4.56 ### 4.56 ### 157,846 359,888 86.9 86.9 0.0
2004-Mar-26 Fri 4.46 4.58 4.46 4.55 83.5 83.5 0.3
2004-Mar-25 Thu 4.44 4.56 4.44 4.45 72.5 72.5 0.3
2004-Mar-24 Wed 4.55 4.58 4.45 4.45 67,256 ### ### ### 0.3
2004-Mar-23 Tue 4.57 ### 4.52 4.58 328,083 ### 72.3 72.3 0.3
2004-Mar-22 Mon 4.58 ### 4.5 ### 78.5 78.5 0.0
2004-Mar-19 Fri ### ### 4.57 4.58 97,327 ### 20.3 20.3 0.3
2004-Mar-18 Thu 4.59 ### 4.55 ### 667,023 1,517,477 75.5 75.5 0.0
2004-Mar-17 Wed ### ### 4.53 4.56 22.2 22.2 0.3
2004-Mar-16 Tue 4.5 ### 4.5 4.59 287,087 645,945 89.9 89.9 0.3
2004-Mar-15 Mon ### ### 4.58 ### ### ### 0.0
2004-Mar-12 Fri 4.52 4.59 4.52 4.58 262,282 ### ### ### 0.3
2004-Mar-11 Thu ### ### 4.56 ### 31.4 31.4 0.0
2004-Mar-10 Wed ### 4.7 ### 4.7 363,276 ### 72.5 72.5 0.3
2004-Mar-09 Tue ### ### ### ### 236,924 0 77.5 77.5 0.0
2004-Mar-08 Mon ### ### ### ### ### ### 0.0
2004-Mar-05 Fri 6.5 6.53 6.21 6.25 309,552 1,971,846 ### ### ###
2004-Mar-04 Thu 4.7 4.7 4.46 ### 273,845 ### ### ### 0.0
2004-Mar-03 Wed 4.79 4.79 ### 4.72 1,119,247 ### ### ### 0.3
2004-Mar-02 Tue 4.87 4.87 ### 4.8 343,626 836,729 ### ### 0.3
2004-Mar-01 Mon 4.87 ### 4.86 4.87 69.7 69.7 0.3
2004-Feb-27 Fri 4.8 4.86 4.79 4.86 79.0 79.0 0.3
2004-Feb-26 Thu 4.77 4.8 4.75 4.8 263,544 1,258,422 77.8 77.8 0.3
2004-Feb-25 Wed 4.77 4.78 4.73 4.73 294,581 ### 30.5 30.5 0.3
2004-Feb-24 Tue 4.78 4.79 4.77 4.77 37.4 37.4 ###
2004-Feb-23 Mon 4.73 4.78 4.73 4.77 78.0 78.0 ###
2004-Feb-20 Fri 4.71 4.73 ### 4.71 90,889 214,952 ### ### ###
2004-Feb-19 Thu 4.76 4.78 4.72 4.73 584,159 2,774,755 ### ### 0.3
2004-Feb-18 Wed ### 4.77 ### 4.75 83.2 83.2 ###
2004-Feb-17 Tue ### ### ### ### 68.2 68.2 0.0
2004-Feb-16 Mon ### ### ### ### 385,178 0 ### ### 0.0
2004-Feb-13 Fri 4.52 ### 4.51 ### 493,259 ### 86.8 86.8 0.0
2004-Feb-12 Thu ### 4.56 4.28 4.56 95.7 95.7 0.3
2004-Feb-11 Wed ### ### ### ### 300,956 0 71.3 71.3 0.0
2004-Feb-10 Tue ### ### ### ### 31.8 31.8 0.0
2004-Feb-09 Mon 4.4 4.4 ### ### 25.5 25.5 0.0
2004-Feb-06 Fri ### ### ### ### 71.7 71.7 0.0
2004-Feb-05 Thu ### 4.4 ### ### 74.1 74.1 0.0
2004-Feb-04 Wed 4.41 4.41 ### ### 465,622 ### ### ### 0.0
2004-Feb-03 Tue ### 4.42 ### ### 589,075 1,301,855 75.7 75.7 0.0
2004-Feb-02 Mon ### ### ### ### ### ### 0.0
2004-Jan-30 Fri ### ### ### ### ### ### 0.0
2004-Jan-29 Thu ### ### ### ### 75.0 75.0 0.0
2004-Jan-28 Wed 4.44 4.44 ### ### 1,111,182 2,466,824 20.0 20.0 0.0
2004-Jan-27 Tue 4.46 4.47 4.44 4.45 326,281 1,453,581 ### ### 0.3
2004-Jan-23 Fri 4.41 4.47 4.41 4.47 ### ### ###
2004-Jan-22 Thu 4.47 4.47 4.4 4.41 230,186 1,020,874 ### ### ###
2004-Jan-21 Wed 4.49 4.49 4.44 4.47 ### ### ###
2004-Jan-20 Tue 4.49 4.55 4.46 4.5 68.7 68.7 ###
2004-Jan-19 Mon 4.24 4.4 4.24 4.4 ### ### 0.3
2004-Jan-16 Fri 4.21 4.23 ### 4.23 702,651 ### 75.0 75.0 0.3
2004-Jan-15 Thu ### 4.21 ### 4.21 71.0 71.0 ###
2004-Jan-14 Wed ### 4.2 ### ### 231,444 ### 72.6 72.6 0.0
2004-Jan-13 Tue ### 4.22 ### ### 3,723,558 ### ### ### 0.0
2004-Jan-12 Mon ### ### ### ### 344,028 0 86.4 86.4 0.0
2004-Jan-09 Fri ### ### ### ### 15.7 15.7 0.0
2004-Jan-08 Thu ### ### ### ### 213,176 0 ### ### 0.0
2004-Jan-07 Wed ### 4.2 ### ### 27.2 27.2 0.0
2004-Jan-06 Tue 4.2 4.24 ### ### 461,272 ### ### ### 0.0
2004-Jan-05 Mon 4.22 4.23 ### ### ### ### 0.0
2004-Jan-02 Fri ### ### ### ### 18,259 0 ### ### 0.0
2003-Dec-31 Wed ### ### ### ### ### ### 0.0
2003-Dec-30 Tue ### ### ### ### 133,158 0 ### ### 0.0
2003-Dec-29 Mon ### ### ### ### 104,848 0 ### ### 0.0
2003-Dec-24 Wed ### ### ### ### 63,642 0 75.2 75.2 0.0
2003-Dec-23 Tue ### ### ### ### 18.3 18.3 0.0
2003-Dec-22 Mon ### ### ### ### 425,643 0 ### ### 0.0
2003-Dec-19 Fri ### ### ### ### 1,518,571 0 85.4 85.4 0.0
2003-Dec-18 Thu ### ### 3.79 ### 3,646,089 ### 35.1 35.1 0.0
2003-Dec-17 Wed ### ### ### ### 311,677 0 ### ### 0.0
2003-Dec-16 Tue ### ### ### ### 72.7 72.7 0.0
2003-Dec-15 Mon ### ### ### ### 360,522 0 ### ### 0.0
2003-Dec-12 Fri ### ### ### ### 551,950 0 ### ### 0.0
2003-Dec-11 Thu 4.22 4.22 ### ### ### ### 0.0
2003-Dec-10 Wed ### 4.21 ### 4.2 83.4 83.4 ###
2003-Dec-09 Tue 4.4 4.4 4.2 4.2 255,981 ### 5.8 5.8 ###
2003-Dec-08 Mon 4.4 4.4 ### ### ### ### 0.0
2003-Dec-05 Fri 4.4 4.43 ### ### 28.6 28.6 0.0
2003-Dec-04 Thu 4.47 4.47 4.4 4.43 ### ### ###
2003-Dec-03 Wed 4.43 4.47 ### 4.47 273,423 ### 75.1 75.1 ###
2003-Dec-02 Tue 4.5 4.52 4.44 4.45 313,481 ### ### ### 0.3
2003-Dec-01 Mon 4.48 4.56 4.47 4.5 163,086 ### 75.7 75.7 ###
2003-Nov-28 Fri 4.51 4.51 4.47 4.47 ### ### ###
2003-Nov-27 Thu 4.5 4.51 4.47 4.51 ### ### 0.3
2003-Nov-26 Wed 4.45 4.5 4.45 4.47 69.1 69.1 ###
2003-Nov-25 Tue 4.56 ### 4.45 4.47 544,571 1,211,670 ### ### ###
2003-Nov-24 Mon 4.48 4.55 4.46 4.53 ### ### ###
2003-Nov-21 Fri ### 4.45 ### 4.45 ### ### 0.3
2003-Nov-20 Thu ### 4.28 ### 4.28 723,254 ### ### ### 0.3
2003-Nov-19 Wed 4.2 4.23 ### ### 479,958 ### ### ### 0.0
2003-Nov-18 Tue 4.25 4.25 ### ### 957,851 ### 35.6 35.6 0.0
2003-Nov-17 Mon ### ### 4.23 4.23 22.4 22.4 0.3
2003-Nov-14 Fri 4.41 4.5 ### ### ### ### 0.0
2003-Nov-13 Thu ### ### 4.28 ### ### ### 0.0
2003-Nov-12 Wed 5.4 5.44 4.44 4.59 769,276 3,800,223 0.3 0.3 0.3
2003-Nov-11 Tue 5.45 5.5 ### 5.45 617,527 ### ### ### ###
2003-Nov-10 Mon ### ### 5.5 5.5 62,159 ### 15.4 15.4 0.4
2003-Nov-07 Fri ### 5.72 ### ### ### ### 0.0
2003-Nov-06 Thu 5.73 5.73 ### ### 152,184 ### 28.1 28.1 0.0
2003-Nov-05 Wed 5.8 5.8 ### 5.7 ### ### 0.4
2003-Nov-04 Tue ### ### 5.8 5.8 19.4 19.4 0.4
2003-Nov-03 Mon ### 5.84 ### 5.83 215,589 ### 92.0 92.0 ###
2003-Oct-31 Fri ### ### 5.75 5.84 30.0 30.0 0.4
2003-Oct-30 Thu 5.71 ### 5.71 ### 457,545 ### ### ### 0.0
2003-Oct-29 Wed ### ### 5.56 ### 77,226 214,688 ### ### 0.0
2003-Oct-28 Tue 5.54 ### 5.54 ### 143,222 396,724 87.6 87.6 0.0
2003-Oct-27 Mon 5.57 5.57 5.52 5.55 45,321 ### ### ### ###
2003-Oct-24 Fri 5.58 ### 5.55 5.55 33,650 93,378 37.0 37.0 ###
2003-Oct-23 Thu 5.52 ### 5.52 5.59 261,741 ### ### ### ###
2003-Oct-22 Wed 5.55 5.57 5.53 5.53 94,622 525,152 36.8 36.8 ###
2003-Oct-21 Tue 5.51 ### 5.51 ### 68,120 187,670 82.1 82.1 0.0
2003-Oct-20 Mon ### ### 5.58 5.58 ### ### 0.4
2003-Oct-17 Fri ### ### ### ### 68.2 68.2 0.0
2003-Oct-16 Thu ### ### 5.58 ### 130,358 ### ### ### 0.0
2003-Oct-15 Wed 5.55 ### 5.55 ### 90,643 ### ### ### 0.0
2003-Oct-14 Tue 5.46 5.57 5.46 5.55 120,646 ### 80.0 80.0 ###
2003-Oct-13 Mon 5.5 5.5 5.42 5.46 316,943 ### ### ### ###
2003-Oct-10 Fri 5.43 5.52 5.43 5.49 ### ### 0.4
2003-Oct-09 Thu ### 5.44 ### 5.44 416,649 1,133,285 76.3 76.3 0.4
2003-Oct-08 Wed 5.27 5.4 5.27 ### 152,559 ### 78.8 78.8 0.0
2003-Oct-07 Tue ### ### ### ### 82.1 82.1 0.0
2003-Oct-06 Mon 5.2 5.2 ### ### ### ### 0.0
2003-Oct-03 Fri ### 5.2 ### 5.2 ### ### ###
2003-Oct-02 Thu 5.26 5.27 ### 5.21 ### ### 0.4
2003-Oct-01 Wed ### ### 5.25 5.26 308,457 ### ### ### 0.4
2003-Sep-30 Tue ### 5.47 ### 5.47 ### ### ###
2003-Sep-29 Mon 5.41 5.45 ### ### 52,081 141,920 ### ### 0.0
2003-Sep-26 Fri ### 5.53 ### 5.46 ### ### ###
2003-Sep-25 Thu ### 5.72 ### ### 279,359 ### 6.4 6.4 0.0
2003-Sep-24 Wed 5.45 5.71 5.45 5.71 341,672 1,906,529 92.1 92.1 0.4
2003-Sep-23 Tue 5.42 5.43 5.41 5.43 ### ### 0.4
2003-Sep-22 Mon 5.47 5.47 ### 5.4 73,973 ### 28.6 28.6 0.4
2003-Sep-19 Fri 5.42 5.49 ### 5.49 277,987 763,074 ### ### 0.4
2003-Sep-18 Thu 5.43 5.43 ### 5.4 422,649 ### ### ### 0.4
2003-Sep-17 Wed 5.45 5.46 ### ### 174,220 475,620 ### ### 0.0
2003-Sep-16 Tue ### ### ### ### ### ### 0.0
2003-Sep-15 Mon 5.29 ### 5.27 ### ### ### 0.0
2003-Sep-12 Fri 5.45 5.45 5.2 ### 327,848 ### 15.9 15.9 0.0
2003-Sep-11 Thu 5.41 5.45 ### 5.45 586,725 1,598,825 ### ### ###
2003-Sep-10 Wed ### 5.41 ### 5.41 78.7 78.7 ###
2003-Sep-09 Tue ### ### ### ### ### ### 0.0
2003-Sep-08 Mon ### ### ### ### 63,652 0 ### ### 0.0
2003-Sep-05 Fri ### ### ### ### 167,886 0 ### ### 0.0
2003-Sep-04 Thu ### 5.44 ### 5.41 171,224 465,729 72.3 72.3 ###
2003-Sep-03 Wed ### ### 5.25 ### 73.3 73.3 0.0
2003-Sep-02 Tue 5.41 5.41 ### 5.4 1,183,978 ### ### ### 0.4
2003-Sep-01 Mon 5.42 5.44 ### 5.42 ### ### 0.4
2003-Aug-29 Fri ### 5.42 ### 5.42 75.7 75.7 0.4
2003-Aug-28 Thu ### 5.42 ### 5.4 68.3 68.3 0.4
2003-Aug-27 Wed ### 5.4 ### ### 108,940 ### ### ### 0.0
2003-Aug-26 Tue 5.28 ### 5.25 ### 208,081 ### 75.8 75.8 0.0
2003-Aug-25 Mon 5.21 ### 5.21 ### 283,243 737,848 84.1 84.1 0.0
2003-Aug-22 Fri ### ### 5.25 ### 976,685 ### 69.1 69.1 0.0
2003-Aug-21 Thu 5.45 5.47 ### 5.41 1,135,272 ### 30.9 30.9 ###
2003-Aug-20 Wed 5.5 5.5 5.45 5.47 542,847 2,972,087 ### ### ###
2003-Aug-19 Tue 5.45 5.51 5.41 5.45 1,460,980 7,976,950 70.4 70.4 ###
2003-Aug-18 Mon 5.2 5.43 5.2 5.4 88.9 88.9 0.4
2003-Aug-15 Fri 5.42 5.48 ### ### 1,064,571 2,916,924 13.5 13.5 0.0
2003-Aug-14 Thu ### 5.44 ### 5.42 ### ### 0.4
2003-Aug-13 Wed ### ### 5.23 ### 441,178 1,153,680 ### ### 0.0
2003-Aug-12 Tue ### ### 5.29 ### ### ### 0.0
2003-Aug-11 Mon ### 5.46 ### ### 89.6 89.6 0.0
2003-Aug-08 Fri ### ### ### ### ### ### 0.0
2003-Aug-07 Thu ### ### 4.86 5 368,679 895,889 ### ### 0.4
2003-Aug-06 Wed ### ### ### ### 24,780 0 ### ### 0.0
2003-Aug-05 Tue ### ### ### ### ### ### 0.0
2003-Aug-04 Mon ### ### ### ### 24.8 24.8 0.0
2003-Aug-01 Fri ### 5.2 ### 5.2 82.0 82.0 ###
2003-Jul-31 Thu ### ### 5 ### 68.2 68.2 0.0
2003-Jul-30 Wed ### ### ### ### 107,225 0 26.3 26.3 0.0
2003-Jul-29 Tue ### ### ### ### 257,687 0 68.9 68.9 0.0
2003-Jul-28 Mon ### ### 5 ### 46,425 ### ### ### 0.0
2003-Jul-25 Fri ### ### ### ### ### ### 0.0
2003-Jul-24 Thu ### ### ### ### 1,038,221 0 75.1 75.1 0.0
2003-Jul-23 Wed ### ### ### ### 70.1 70.1 0.0
2003-Jul-22 Tue ### ### ### 5 273,571 0 27.6 27.6 0.4
2003-Jul-21 Mon ### ### ### ### 85.8 85.8 0.0
2003-Jul-18 Fri 4.85 ### 4.82 ### 76.0 76.0 0.0
2003-Jul-17 Thu 4.75 4.81 4.75 4.81 857,457 4,098,644 ### ### ###
2003-Jul-16 Wed ### 4.75 ### 4.7 823,729 1,956,356 ### ### 0.3
2003-Jul-15 Tue ### ### ### ### 1,626,327 0 ### ### 0.0
2003-Jul-14 Mon ### 4.7 ### ### ### ### 0.0
2003-Jul-11 Fri ### ### ### ### 600,485 0 69.4 69.4 0.0
2003-Jul-10 Thu ### ### ### ### ### ### 0.0
2003-Jul-09 Wed ### ### ### ### ### ### 0.0
2003-Jul-08 Tue ### 4.7 ### ### 74.3 74.3 0.0
2003-Jul-07 Mon 4.54 ### 4.5 4.59 112,976 ### 81.1 81.1 0.3
2003-Jul-04 Fri 4.55 4.58 4.52 4.52 ### ### 0.3
2003-Jul-03 Thu 4.75 4.75 4.55 ### 8.3 8.3 0.0
2003-Jul-02 Wed 4.74 4.74 ### ### ### ### 0.0
2003-Jul-01 Tue ### 4.74 ### 4.74 86.6 86.6 0.3
2003-Jun-30 Mon ### 4.7 ### ### 61,248 ### 34.3 34.3 0.0
2003-Jun-27 Fri 4.74 4.74 4.7 4.7 ### ### 0.3
2003-Jun-26 Thu 4.74 4.74 ### ### ### ### 0.0
2003-Jun-25 Wed 4.78 4.78 4.73 4.74 ### ### 0.3
2003-Jun-24 Tue ### 4.79 ### 4.79 90.9 90.9 0.3
2003-Jun-23 Mon 4.71 4.76 ### ### 132,828 ### 17.6 17.6 0.0
2003-Jun-20 Fri 4.81 4.81 ### 4.7 14.5 14.5 0.3
2003-Jun-19 Thu 4.88 4.88 4.82 4.82 489,528 ### 19.1 19.1 0.3
2003-Jun-18 Wed 4.81 4.89 4.81 4.85 452,780 2,195,983 78.4 78.4 ###
2003-Jun-17 Tue 4.72 4.72 ### ### ### ### 0.0
2003-Jun-16 Mon 4.58 ### 4.57 ### 128,951 294,653 78.0 78.0 0.0
2003-Jun-13 Fri 4.5 4.56 4.43 4.56 771,278 ### 78.4 78.4 0.3
2003-Jun-12 Thu 4.48 4.49 4.43 4.45 178,523 ### ### ### 0.3
2003-Jun-11 Wed 4.5 4.5 4.45 4.45 25.2 25.2 0.3
2003-Jun-10 Tue 4.53 4.54 4.49 4.49 112,775 509,179 ### ### ###
2003-Jun-06 Fri 4.51 4.51 4.47 4.5 584,244 2,623,255 ### ### ###
2003-Jun-05 Thu 4.5 ### 4.47 4.51 1,195,425 2,671,774 ### ### 0.3
2003-Jun-04 Wed 4.45 4.49 4.45 4.49 ### ### ###
2003-Jun-03 Tue 4.47 4.47 4.41 4.45 79,972 355,075 ### ### 0.3
2003-Jun-02 Mon 4.4 4.45 4.4 4.45 ### ### 0.3
2003-May-30 Fri 4.43 4.43 ### 4.42 29.9 29.9 0.3
2003-May-29 Thu 4.5 4.5 ### 4.42 194,079 436,677 ### ### 0.3
2003-May-28 Wed 4.52 4.54 4.49 4.5 ### ### ###
2003-May-27 Tue 4.53 4.53 4.44 4.49 26.1 26.1 ###
2003-May-26 Mon 4.5 4.53 4.44 4.53 875,670 3,927,379 ### ### ###
2003-May-23 Fri 4.45 4.55 4.45 4.5 149,756 ### 78.5 78.5 ###
2003-May-22 Thu 4.45 4.55 4.41 4.45 ### ### 0.3
2003-May-21 Wed ### 4.5 ### 4.45 44,643 100,446 87.9 87.9 0.3
2003-May-20 Tue ### ### 4.22 ### 328,973 ### 87.9 87.9 0.0
2003-May-19 Mon 4.46 4.46 ### ### 15.9 15.9 0.0
2003-May-16 Fri 4.47 4.51 4.45 4.46 120,586 540,225 ### ### 0.3
2003-May-15 Thu 4.44 4.45 ### 4.45 157,882 351,287 75.8 75.8 0.3
2003-May-14 Wed 4.55 4.55 4.4 4.41 271,884 1,216,680 9.4 9.4 ###
2003-May-13 Tue ### ### 4.55 4.55 454,840 ### 17.2 17.2 0.3
2003-May-12 Mon 4.57 ### 4.57 ### ### ### 0.0
2003-May-09 Fri 4.5 4.55 4.48 4.53 765,153 ### ### ### ###
2003-May-08 Thu 4.5 4.55 4.48 4.5 154,183 ### ### ### ###
2003-May-07 Wed 4.51 4.51 4.48 4.5 29.7 29.7 ###
2003-May-06 Tue 4.44 4.51 4.42 4.51 ### ### 0.3
2003-May-05 Mon ### 4.45 ### 4.45 88.1 88.1 0.3
2003-May-02 Fri 4.48 4.5 ### ### ### ### 0.0
2003-May-01 Thu ### 4.51 ### 4.51 55,953 126,174 ### ### 0.3
2003-Apr-30 Wed ### 4.4 ### ### 166,187 ### 70.5 70.5 0.0
2003-Apr-29 Tue ### 4.4 ### ### 149,455 ### 31.0 31.0 0.0
2003-Apr-28 Mon ### 4.4 ### ### 74,650 ### ### ### 0.0
2003-Apr-24 Thu ### ### ### ### ### ### 0.0
2003-Apr-23 Wed ### ### ### ### 199,181 0 75.3 75.3 0.0
2003-Apr-22 Tue ### ### 4.29 ### 164,158 ### 69.2 69.2 0.0
2003-Apr-17 Thu 4.25 ### 4.23 ### 84.5 84.5 0.0
2003-Apr-16 Wed ### 4.25 ### 4.2 1,283,376 2,727,174 ### ### ###
2003-Apr-15 Tue 4.25 4.25 ### ### 136,325 ### ### ### 0.0
2003-Apr-14 Mon 4.25 4.25 ### 4.24 ### ### 0.3
2003-Apr-11 Fri ### 4.23 ### 4.23 ### ### 0.3
2003-Apr-10 Thu ### 4.2 ### 4.2 91.8 91.8 ###
2003-Apr-09 Wed ### ### ### ### 79.4 79.4 0.0
2003-Apr-08 Tue 4 ### 4 ### 82.6 82.6 0.0
2003-Apr-07 Mon ### ### ### ### 196,173 0 ### ### 0.0
2003-Apr-04 Fri ### ### ### ### 1,638,052 0 87.0 87.0 0.0
2003-Apr-03 Thu 3.85 ### 3.85 3.87 75.0 75.0 ###
2003-Apr-02 Wed ### ### 3.8 3.81 15.6 15.6 0.3
2003-Apr-01 Tue ### ### 3.81 3.85 861,543 ### ### ### 0.3
2003-Mar-31 Mon ### ### ### ### 21.4 21.4 0.0
2003-Mar-28 Fri ### ### ### ### ### ### 0.0
2003-Mar-27 Thu ### ### ### ### 105,244 0 ### ### 0.0
2003-Mar-26 Wed ### ### 4 ### 19.5 19.5 0.0
2003-Mar-25 Tue 4 ### 4 ### 1,171,057 ### ### ### 0.0
2003-Mar-24 Mon 4.2 4.2 ### ### 95,873 ### 13.5 13.5 0.0
2003-Mar-21 Fri ### 4.25 ### ### 109,670 233,048 70.2 70.2 0.0
2003-Mar-20 Thu 4.22 ### ### 4.2 212,724 0 25.2 25.2 ###
2003-Mar-19 Wed 4.21 4.44 4.2 4.21 69.3 69.3 ###
2003-Mar-18 Tue 3.89 ### 3.89 ### 1,386,780 2,697,287 ### ### 0.0
2003-Mar-17 Mon 3.86 3.86 3.78 3.81 482,879 ### 23.7 23.7 0.3
2003-Mar-14 Fri 3.8 ### 3.8 3.86 ### ### 0.3
2003-Mar-13 Thu ### ### 3.78 3.8 ### ### ###
2003-Mar-12 Wed 4 4 3.83 ### 17.6 17.6 0.0
2003-Mar-11 Tue ### ### ### ### 935,884 0 19.8 19.8 0.0
2003-Mar-10 Mon ### 4.22 ### 4.21 ### ### ###
2003-Mar-07 Fri ### 4.2 ### ### 147,875 ### ### ### 0.0
2003-Mar-06 Thu 4.2 4.2 ### ### ### ### 0.0
2003-Mar-05 Wed 4.26 ### 4.2 4.25 33.9 33.9 ###
2003-Mar-04 Tue ### ### ### ### 31.1 31.1 0.0
2003-Mar-03 Mon ### ### 4.27 ### 25,752 54,980 81.3 81.3 0.0
2003-Feb-28 Fri ### ### 4.27 ### 23.5 23.5 0.0
2003-Feb-27 Thu 4.4 4.4 ### ### ### ### 0.0
2003-Feb-26 Wed ### 4.4 4.27 4.4 88.9 88.9 0.3
2003-Feb-25 Tue 4.51 4.51 ### ### 15.6 15.6 0.0
2003-Feb-24 Mon ### ### 4.52 4.55 210,649 ### 14.6 14.6 0.3
2003-Feb-21 Fri ### ### 4.55 ### 31.7 31.7 0.0
2003-Feb-20 Thu ### ### ### ### 22.5 22.5 0.0
2003-Feb-19 Wed ### 4.74 ### ### 326,648 774,155 26.8 26.8 0.0
2003-Feb-18 Tue ### 4.77 4.59 ### 316,344 1,480,489 ### ### 0.0
2003-Feb-17 Mon 4.51 ### 4.5 4.58 82.5 82.5 0.3
2003-Feb-14 Fri 4.52 4.52 ### 4.5 204,756 462,748 ### ### ###
2003-Feb-13 Thu 4.75 4.75 4.48 4.55 10.2 10.2 0.3
2003-Feb-12 Wed ### 5 ### 5 149,146 ### 79.0 79.0 0.4
2003-Feb-11 Tue ### ### 4.88 5 891,121 ### 91.2 91.2 0.4
2003-Feb-10 Mon ### ### ### 5 62,629 0 ### ### 0.4
2003-Feb-07 Fri 4.86 ### 4.86 ### 88,987 ### ### ### 0.0
2003-Feb-06 Thu ### ### 4.79 4.85 337,147 ### ### ### ###
2003-Feb-05 Wed 4.89 ### 4.89 ### ### ### 0.0
2003-Feb-04 Tue ### ### ### ### 27.7 27.7 0.0
2003-Feb-03 Mon ### ### ### 5 ### ### 0.4
2003-Jan-31 Fri ### ### ### ### 182,329 0 ### ### 0.0
2003-Jan-30 Thu ### ### ### ### ### ### 0.0
2003-Jan-29 Wed ### ### ### ### 81.1 81.1 0.0
2003-Jan-28 Tue ### ### ### ### 90,121 0 41.3 41.3 0.0
2003-Jan-24 Fri ### ### ### ### 620,243 0 76.9 76.9 0.0
2003-Jan-23 Thu ### ### ### ### ### ### 0.0
2003-Jan-22 Wed ### ### ### ### 81,982 0 86.8 86.8 0.0
2003-Jan-21 Tue ### ### ### ### 341,455 0 ### ### 0.0
2003-Jan-20 Mon ### ### ### ### 901,859 0 89.0 89.0 0.0
2003-Jan-17 Fri 4.89 ### 4.89 5 ### ### 0.4
2003-Jan-16 Thu 4.89 ### 4.83 4.89 ### ### ###
2003-Jan-15 Wed ### ### 4.87 4.89 25.5 25.5 ###
2003-Jan-14 Tue 5 5 ### ### 24,087 ### ### ### 0.0
2003-Jan-13 Mon 5 5 ### ### 119,575 ### ### ### 0.0
2003-Jan-10 Fri ### ### ### 5 ### ### 0.4
2003-Jan-09 Thu ### ### ### ### 18.1 18.1 0.0
2003-Jan-08 Wed ### ### ### ### ### ### 0.0
2003-Jan-07 Tue ### ### ### ### ### ### 0.0
2003-Jan-06 Mon ### ### ### ### ### ### 0.0
2003-Jan-03 Fri ### 5.25 ### 5.25 307,155 806,281 79.0 79.0 0.4
2003-Jan-02 Thu ### 5.22 ### ### 11,945 31,176 ### ### 0.0
2002-Dec-31 Tue ### 5.25 ### 5.25 ### ### 0.4
2002-Dec-30 Mon ### ### 5 ### 74.7 74.7 0.0
2002-Dec-27 Fri ### ### ### ### 0 0.0
2002-Dec-24 Tue ### ### ### ### ### ### 0.0
2002-Dec-23 Mon ### ### 4.86 ### 40,642 ### ### ### 0.0
2002-Dec-20 Fri 4.89 5 4.89 5 86.0 86.0 0.4
2002-Dec-19 Thu 4.8 ### 4.8 4.88 80.0 80.0 0.3
2002-Dec-18 Wed 4.76 4.84 4.75 4.84 87.9 87.9 0.3
2002-Dec-17 Tue 4.75 4.78 ### 4.75 ### ### ###
2002-Dec-16 Mon 4.78 4.78 ### 4.76 100,487 ### 28.5 28.5 ###
2002-Dec-13 Fri 4.79 4.83 4.79 4.83 75.2 75.2 0.3
2002-Dec-12 Thu 4.84 4.84 4.79 4.82 308,541 1,485,624 28.0 28.0 0.3
2002-Dec-11 Wed 4.81 ### 4.77 4.83 139,450 332,588 ### ### 0.3
2002-Dec-10 Tue 4.76 4.86 4.76 4.81 83.6 83.6 ###
2002-Dec-09 Mon 4.74 4.83 4.7 4.83 ### ### 0.3
2002-Dec-06 Fri 4.71 4.73 ### 4.7 ### ### 0.3
2002-Dec-05 Thu 4.7 4.73 ### 4.73 77.7 77.7 0.3
2002-Dec-04 Wed 4.75 4.75 ### 4.7 1,068,149 2,536,853 28.4 28.4 0.3
2002-Dec-03 Tue 4.53 4.74 4.46 4.7 510,777 2,349,574 ### ### 0.3
2002-Dec-02 Mon 4.83 4.83 4.53 4.53 4.4 4.4 ###
2002-Nov-29 Fri 4.77 4.85 4.77 4.85 159,622 767,781 ### ### ###
2002-Nov-28 Thu 4.7 4.77 ### 4.77 ### ### ###
2002-Nov-27 Wed ### 4.8 ### 4.71 ### ### ###
2002-Nov-26 Tue 4.71 4.75 4.7 4.72 552,779 2,611,880 ### ### 0.3
2002-Nov-25 Mon 4.78 4.8 ### 4.75 27.0 27.0 ###
2002-Nov-22 Fri 4.83 4.83 4.75 4.79 233,540 1,118,656 25.9 25.9 0.3
2002-Nov-21 Thu 4.86 4.86 4.75 4.77 16.8 16.8 ###
2002-Nov-20 Wed ### ### 4.82 4.83 ### ### 0.3
2002-Nov-19 Tue ### ### ### ### 169,181 0 ### ### 0.0
2002-Nov-18 Mon ### ### ### ### ### ### 0.0
2002-Nov-15 Fri ### ### ### ### 99,985 0 ### ### 0.0
2002-Nov-14 Thu 5 ### 5 ### 75.7 75.7 0.0
2002-Nov-13 Wed ### ### ### 5 33.3 33.3 0.4
2002-Nov-12 Tue 4.83 4.83 4.83 4.83 0 0.3
2002-Nov-11 Mon ### ### 4.81 4.83 355,389 ### 21.8 21.8 0.3
2002-Nov-08 Fri 5 ### ### ### 166,081 0 31.7 31.7 0.0
2002-Nov-07 Thu 5 5 ### 5 275,952 689,880 77.3 77.3 0.4
2002-Nov-06 Wed 5 ### ### 5 ### ### 0.4
2002-Nov-05 Tue ### ### 5 ### 18.0 18.0 0.0
2002-Nov-04 Mon 5 ### ### ### 83.9 83.9 0.0
2002-Nov-01 Fri 4.88 ### 4.88 ### 87.3 87.3 0.0
2002-Oct-31 Thu 4.89 ### 4.86 4.88 311,872 757,848 29.7 29.7 0.3
2002-Oct-30 Wed 4.8 4.85 4.79 4.85 408,359 ### ### ### ###
2002-Oct-29 Tue 4.88 ### 4.8 4.82 ### ### 0.3
2002-Oct-28 Mon 4.88 ### 4.82 ### 75.5 75.5 0.0
2002-Oct-25 Fri 4.87 4.88 4.85 4.88 10,282 50,021 ### ### 0.3
2002-Oct-24 Thu 4.85 ### 4.82 4.87 338,555 ### 78.2 78.2 0.3
2002-Oct-23 Wed 4.89 ### 4.84 4.88 113,055 ### ### ### 0.3
2002-Oct-22 Tue 4.85 ### 4.85 ### 156,027 ### 81.0 81.0 0.0
2002-Oct-21 Mon 4.78 4.81 4.78 4.8 81.3 81.3 0.3
2002-Oct-18 Fri 4.89 ### 4.78 4.79 ### ### 0.3
2002-Oct-17 Thu ### ### 4.88 4.89 228,222 ### ### ### ###
2002-Oct-16 Wed ### ### ### ### 24.4 24.4 0.0
2002-Oct-15 Tue 4.81 ### 4.78 ### 290,726 ### ### ### 0.0
2002-Oct-14 Mon 4.81 4.84 4.77 4.81 899,088 ### 74.4 74.4 ###
2002-Oct-11 Fri 4.8 4.88 4.78 4.8 678,349 3,276,425 74.5 74.5 0.3
2002-Oct-10 Thu 4.84 4.86 4.79 4.86 870,886 4,202,024 ### ### 0.3
2002-Oct-09 Wed 4.8 ### 4.8 4.85 ### ### ###
2002-Oct-08 Tue 5 5 4.7 4.75 6.5 6.5 ###
2002-Oct-07 Mon ### ### 5 ### 41.7 41.7 0.0
2002-Oct-04 Fri ### ### ### ### 311,685 0 27.4 27.4 0.0
2002-Oct-03 Thu ### ### ### ### 188,475 0 76.8 76.8 0.0
2002-Oct-02 Wed 5.2 5.2 ### ### ### ### 0.0
2002-Oct-01 Tue 5.22 5.22 ### ### 19.2 19.2 0.0
2002-Sep-30 Mon 5 5.25 ### 5.25 ### ### 0.4
2002-Sep-27 Fri ### ### 5 5 13.0 13.0 0.4
2002-Sep-26 Thu ### ### ### ### 196,880 0 ### ### 0.0
2002-Sep-25 Wed ### ### ### 5 476,127 0 ### ### 0.4
2002-Sep-24 Tue ### ### 5 ### 255,880 ### ### ### 0.0
2002-Sep-23 Mon ### 5.2 ### ### 566,358 ### 89.4 89.4 0.0
2002-Sep-20 Fri ### ### ### ### ### ### 0.0
2002-Sep-19 Thu ### ### ### ### 310,159 0 ### ### 0.0
2002-Sep-18 Wed ### ### ### ### 234,151 0 ### ### 0.0
2002-Sep-17 Tue ### ### ### ### 951,557 0 ### ### 0.0
2002-Sep-16 Mon ### 5.29 ### ### 420,540 1,112,328 ### ### 0.0
2002-Sep-13 Fri ### ### ### ### 91.8 91.8 0.0
2002-Sep-12 Thu 5 ### ### ### 83.0 83.0 0.0
2002-Sep-11 Wed ### ### ### ### ### ### 0.0
2002-Sep-10 Tue ### ### ### ### 1,404,645 0 79.6 79.6 0.0
2002-Sep-09 Mon ### ### ### ### ### ### 0.0
2002-Sep-06 Fri 5.28 5.28 ### ### 105,688 ### 17.2 17.2 0.0
2002-Sep-05 Thu 5.22 ### 5.21 ### ### ### 0.0
2002-Sep-04 Wed ### ### 5.2 5.21 65,972 171,527 15.6 15.6 0.4
2002-Sep-03 Tue ### ### 5.25 ### ### ### 0.0
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri ### ### 5.25 ### 22.1 22.1 0.0
2002-Aug-29 Thu ### ### ### ### 278,423 0 ### ### 0.0
2002-Aug-28 Wed 5.2 ### 5.2 ### 381,625 992,225 85.1 85.1 0.0
2002-Aug-27 Tue 5.42 5.42 5.2 5.2 ### ### ###
2002-Aug-26 Mon 5.45 5.45 ### 5.42 238,427 ### ### ### 0.4
2002-Aug-23 Fri 5.48 5.49 5.4 5.45 289,629 1,577,029 28.7 28.7 ###
2002-Aug-22 Thu ### 5.53 ### 5.48 88.9 88.9 ###
2002-Aug-21 Wed 5.22 ### 5.2 5.29 ### ### 0.4
2002-Aug-20 Tue 5.2 5.25 5.2 5.23 1,266,928 ### ### ### ###
2002-Aug-19 Mon ### ### ### ### ### ### 0.0
2002-Aug-16 Fri ### ### ### ### 802,282 0 ### ### 0.0
2002-Aug-15 Thu ### ### ### ### ### ### 0.0
2002-Aug-14 Wed ### ### 5 ### 72.6 72.6 0.0
2002-Aug-13 Tue ### ### ### ### 191,420 0 ### ### 0.0
2002-Aug-12 Mon ### ### ### ### 472,957 0 78.8 78.8 0.0
2002-Aug-09 Fri ### ### ### 5 ### ### 0.4
2002-Aug-08 Thu ### ### 4.88 ### 149,622 365,077 72.4 72.4 0.0
2002-Aug-07 Wed 4.85 ### 4.8 4.86 ### ### 0.3
2002-Aug-06 Tue 4.85 4.88 4.8 4.85 ### ### ###
2002-Aug-05 Mon 4.89 ### 4.85 ### 1,507,088 3,654,688 83.5 83.5 0.0
2002-Aug-02 Fri 4.76 ### 4.76 4.87 ### ### 0.3
2002-Aug-01 Thu 4.4 ### ### ### 94.4 94.4 0.0
2002-Jul-31 Wed 4.41 4.5 ### ### ### ### 0.0
2002-Jul-30 Tue 4.54 4.54 ### ### 9.0 9.0 0.0
2002-Jul-29 Mon ### 4.49 ### 4.45 118,226 ### ### ### 0.3
2002-Jul-26 Fri 4.43 4.43 ### ### ### ### 0.0
2002-Jul-25 Thu 4.47 4.5 4.41 4.45 152,458 ### 29.0 29.0 0.3
2002-Jul-24 Wed ### 4.47 ### 4.47 91.9 91.9 ###
2002-Jul-23 Tue 4.5 4.51 ### ### ### ### 0.0
2002-Jul-22 Mon 4.47 ### 4.44 4.57 121,357 ### ### ### ###
2002-Jul-19 Fri 4.5 ### 4.46 ### 295,586 659,156 90.4 90.4 0.0
2002-Jul-18 Thu 4.56 4.56 4.41 4.48 193,523 867,950 14.4 14.4 ###
2002-Jul-17 Wed 4.57 4.58 4.5 4.56 47.3 47.3 0.3
2002-Jul-16 Tue 4.5 ### 4.5 4.58 85,587 192,570 ### ### 0.3
2002-Jul-15 Mon 4.45 4.45 4.41 4.45 ### ### 0.3
2002-Jul-12 Fri 4.42 4.45 4.42 4.45 ### ### 0.3
2002-Jul-11 Thu 4.42 4.5 4.4 4.42 77.3 77.3 0.3
2002-Jul-10 Wed 4.44 4.49 4.4 4.42 197,881 879,581 ### ### 0.3
2002-Jul-09 Tue 4.42 4.45 4.4 4.4 166,728 737,771 21.8 21.8 0.3
2002-Jul-08 Mon 4.44 4.55 4.41 4.41 348,724 1,562,283 ### ### ###
2002-Jul-05 Fri ### 4.4 ### ### 69.8 69.8 0.0
2002-Jul-04 Thu 4.25 ### 4.25 4.28 75.5 75.5 0.3
2002-Jul-03 Wed ### 4.4 4.28 ### 210,945 ### 30.2 30.2 0.0
2002-Jul-02 Tue 4.41 4.41 ### 4.4 336,388 ### ### ### 0.3
2002-Jul-01 Mon 4.51 4.51 4.4 4.41 155,947 694,743 ### ### ###
2002-Jun-28 Fri 4.42 4.48 4.4 4.48 1,125,959 4,999,257 71.3 71.3 ###
2002-Jun-27 Thu ### ### ### ### 474,753 0 ### ### 0.0
2002-Jun-26 Wed ### 4.2 ### ### ### ### 0.0
2002-Jun-25 Tue ### 4.2 ### ### ### ### 0.0
2002-Jun-24 Mon ### ### ### ### ### ### 0.0
2002-Jun-21 Fri 4.51 4.51 ### ### 8.1 8.1 0.0
2002-Jun-20 Thu 4.5 4.54 4.48 4.5 704,121 3,175,585 73.2 73.2 ###
2002-Jun-19 Wed 4.57 4.57 4.48 4.48 ### ### ###
2002-Jun-18 Tue 4.48 4.51 4.47 4.51 ### ### 0.3
2002-Jun-17 Mon 4.48 4.5 4.46 4.47 ### ### ###
2002-Jun-14 Fri ### ### 4.5 4.5 161,474 ### 14.2 14.2 ###
2002-Jun-13 Thu ### ### ### ### 289,744 0 76.3 76.3 0.0
2002-Jun-12 Wed 4.54 ### 4.5 4.55 299,047 672,855 ### ### 0.3
2002-Jun-11 Tue 4.5 ### 4.47 4.55 639,171 1,428,547 ### ### 0.3
2002-Jun-07 Fri 4.56 ### 4.42 4.45 ### ### 0.3
2002-Jun-06 Thu ### ### 4.58 ### 489,242 ### ### ### 0.0
2002-Jun-05 Wed ### ### ### ### ### ### 0.0
2002-Jun-04 Tue 4.7 4.7 ### ### 36.5 36.5 0.0
2002-Jun-03 Mon 4.7 4.72 ### 4.7 570,525 ### 73.1 73.1 0.3
2002-May-31 Fri ### 4.7 ### 4.7 ### ### 0.3
2002-May-30 Thu ### ### 4.5 ### 254,373 ### ### ### 0.0
2002-May-29 Wed 4.44 4.7 4.44 ### ### ### 0.0
2002-May-28 Tue 4.41 4.46 ### 4.43 75.4 75.4 ###
2002-May-27 Mon 4.5 4.5 ### ### ### ### 0.0
2002-May-24 Fri ### ### 4.49 4.5 ### ### ###
2002-May-23 Thu ### ### ### ### ### ### 0.0
2002-May-22 Wed 4.7 4.78 ### ### 25.1 25.1 0.0
2002-May-21 Tue ### ### 4.55 4.59 ### ### 0.3
2002-May-20 Mon ### ### ### ### ### ### 0.0
2002-May-17 Fri ### ### ### ### ### ### 0.0
2002-May-16 Thu ### ### ### ### 24.4 24.4 0.0
2002-May-15 Wed ### ### 4.87 ### ### ### 0.0
2002-May-14 Tue ### ### ### ### 86,554 0 ### ### 0.0
2002-May-13 Mon ### ### 5 ### 101,847 ### ### ### 0.0
2002-May-10 Fri ### ### ### ### 509,289 0 26.2 26.2 0.0
2002-May-09 Thu ### ### ### ### 289,354 0 79.1 79.1 0.0
2002-May-08 Wed ### ### ### ### 189,986 0 77.5 77.5 0.0
2002-May-07 Tue 5 ### 5 ### 80.9 80.9 0.0
2002-May-06 Mon 5 ### ### 5 90,921 0 ### ### 0.4
2002-May-03 Fri ### ### 5 5 56,670 141,675 ### ### 0.4
2002-May-02 Thu 5 ### 5 ### 444,078 ### 81.3 81.3 0.0
2002-May-01 Wed ### ### ### ### 415,472 0 80.6 80.6 0.0
2002-Apr-30 Tue ### ### ### ### 36.8 36.8 0.0
2002-Apr-29 Mon ### ### ### ### 78,870 0 ### ### 0.0
2002-Apr-26 Fri 5 ### ### ### 81,258 0 ### ### 0.0
2002-Apr-24 Wed ### ### 4.85 5 ### ### 0.4
2002-Apr-23 Tue ### ### ### 5 86,084 0 25.7 25.7 0.4
2002-Apr-22 Mon ### ### 5 ### 29,582 73,955 ### ### 0.0
2002-Apr-19 Fri ### ### ### ### 225,150 0 ### ### 0.0
2002-Apr-18 Thu ### ### ### ### ### ### 0.0
2002-Apr-17 Wed 5 ### 5 ### 75.2 75.2 0.0
2002-Apr-16 Tue 5 ### ### 5 231,376 0 ### ### 0.4
2002-Apr-15 Mon 4.85 5 4.85 5 512,672 ### ### ### 0.4
2002-Apr-12 Fri 4.84 4.88 4.82 4.84 71.4 71.4 0.3
2002-Apr-11 Thu ### 5 4.8 4.82 ### ### 0.3
2002-Apr-10 Wed ### ### ### ### 17.6 17.6 0.0
2002-Apr-09 Tue ### ### 4.88 ### 866,475 ### 89.6 89.6 0.0
2002-Apr-08 Mon 4.8 ### 4.79 4.87 84.7 84.7 0.3
2002-Apr-05 Fri ### 4.74 ### 4.74 81.5 81.5 0.3
2002-Apr-04 Thu ### ### ### ### 397,721 0 76.1 76.1 0.0
2002-Apr-03 Wed 4.59 ### 4.59 ### 80.4 80.4 0.0
2002-Apr-02 Tue ### ### 4.56 4.57 34.1 34.1 ###
2002-Mar-28 Thu ### ### 4.55 ### 217,983 ### 67.9 67.9 0.0
2002-Mar-27 Wed 4.55 ### 4.46 ### 277,122 617,982 ### ### 0.0
2002-Mar-26 Tue ### ### 4.57 4.57 ### ### ###
2002-Mar-25 Mon ### ### ### ### 67,840 0 ### ### 0.0
2002-Mar-22 Fri ### 4.75 4.56 ### ### ### 0.0
2002-Mar-21 Thu ### 4.71 ### ### 401,922 946,526 ### ### 0.0
2002-Mar-20 Wed 4.75 4.75 ### 4.7 74,177 176,170 24.7 24.7 0.3
2002-Mar-19 Tue 4.84 4.84 4.75 4.76 34,024 163,145 ### ### ###
2002-Mar-18 Mon 4.78 4.85 4.76 4.84 28,840 138,576 ### ### 0.3
2002-Mar-15 Fri 4.87 4.89 4.79 ### 490,776 2,375,355 ### ### 0.0
2002-Mar-14 Thu ### ### ### ### 110,440 0 31.1 31.1 0.0
2002-Mar-13 Wed ### ### 4.89 ### ### ### 0.0
2002-Mar-12 Tue 4.84 ### 4.84 ### 82.1 82.1 0.0
2002-Mar-11 Mon ### ### 4.84 4.84 23.4 23.4 0.3
2002-Mar-08 Fri ### ### 4.89 4.89 126,288 308,774 ### ### ###
2002-Mar-07 Thu 4.944 4.944 4.88 ### 289,742 ### 23.2 23.2 0.0
2002-Mar-06 Wed ### 5 4.86 4.942 320,657 ### ### ### 0.4
2002-Mar-05 Tue 4.8 ### 4.8 ### 92,944 ### 87.8 87.8 0.0
2002-Mar-04 Mon ### ### 4.78 4.8 383,271 ### ### ### 0.3
2002-Mar-01 Fri ### ### 4.83 ### 118,650 ### ### ### 0.0
2002-Feb-28 Thu 4.8 4.89 4.77 4.85 50,524 ### ### ### ###
2002-Feb-27 Wed 4.85 4.85 4.79 4.79 32.9 32.9 0.3
2002-Feb-26 Tue 4.744 4.86 4.74 4.8 82.6 82.6 0.3
2002-Feb-25 Mon 4.8 4.81 ### ### ### ### 0.0
2002-Feb-22 Fri 4.845 4.845 4.76 4.8 27.8 27.8 0.3
2002-Feb-21 Thu ### ### 4.77 4.85 25.8 25.8 ###
2002-Feb-20 Wed ### ### 4.85 4.87 326,870 792,659 17.8 17.8 0.3
2002-Feb-19 Tue ### ### ### ### 98,955 0 ### ### 0.0
2002-Feb-18 Mon ### 5.2 ### ### 273,488 ### 36.1 36.1 0.0
2002-Feb-15 Fri 5.441 5.441 ### ### 721,046 ### 4.1 4.1 0.0
2002-Feb-14 Thu ### 5.78 5.48 5.48 9.7 9.7 ###
2002-Feb-13 Wed 5.41 ### 5.41 ### ### ### 0.0
2002-Feb-12 Tue 5.4 ### ### ### 73.5 73.5 0.0
2002-Feb-11 Mon 5.425 5.425 ### 5.4 116,648 ### 32.7 32.7 0.4
2002-Feb-08 Fri ### ### ### ### 93.5 93.5 0.0
2002-Feb-07 Thu 5.21 ### ### ### 729,951 0 34.2 34.2 0.0
2002-Feb-06 Wed 5.25 5.26 5.2 ### 59,886 ### ### ### 0.0
2002-Feb-05 Tue ### ### 5.249 5.249 ### ### 0.4
2002-Feb-04 Mon ### ### ### ### 22,822 0 70.3 70.3 0.0
2002-Feb-01 Fri 5.5 5.5 ### ### 12.7 12.7 0.0
2002-Jan-31 Thu ### 5.5 ### 5.48 ### ### ###
2002-Jan-30 Wed 5.347 5.347 ### ### 129,141 345,258 ### ### 0.0
2002-Jan-29 Tue 5.5 5.5 ### ### ### ### 0.0
2002-Jan-28 Mon 5.5 5.5 5.5 5.5 0 0.4
2002-Jan-25 Fri 5.47 5.55 5.47 5.5 2,557,975 14,094,442 ### ### 0.4
2002-Jan-24 Thu ### 5.5 ### 5.47 ### ### ###
2002-Jan-23 Wed ### 5.45 ### ### ### ### 0.0
2002-Jan-22 Tue 5.447 5.447 ### ### 32,684 ### 27.7 27.7 0.0
2002-Jan-21 Mon 5.4 5.45 ### 5.4 67.9 67.9 0.4
2002-Jan-18 Fri ### 5.45 ### ### 73.4 73.4 0.0
2002-Jan-17 Thu ### ### ### ### 114,185 0 ### ### 0.0
2002-Jan-16 Wed 5.45 5.46 ### 5.45 ### ### ###
2002-Jan-15 Tue 5.45 5.46 ### ### 23.5 23.5 0.0
2002-Jan-14 Mon 5.54 5.54 5.44 5.44 ### ### 0.4
2002-Jan-11 Fri ### 5.57 5.46 5.52 42,347 233,543 72.5 72.5 0.4
2002-Jan-10 Thu ### 5.5 ### 5.5 151,887 417,689 86.6 86.6 0.4
2002-Jan-09 Wed ### 5.4 ### ### 71.0 71.0 0.0
2002-Jan-08 Tue ### 5.44 ### ### 69.3 69.3 0.0
2002-Jan-07 Mon ### 5.42 ### ### 75.1 75.1 0.0
2002-Jan-04 Fri ### ### 5.25 ### ### ### 0.0
2002-Jan-03 Thu 5.5 5.5 ### ### 13.0 13.0 0.0
2002-Jan-02 Wed ### ### 5.29 ### 89.0 89.0 0.0
2001-Dec-31 Mon ### ### 5.22 ### ### ### 0.0
2001-Dec-28 Fri ### 5.27 ### 5.27 59,643 157,159 ### ### ###
2001-Dec-27 Thu ### ### ### ### 39,524 0 ### ### 0.0
2001-Dec-24 Mon ### ### ### ### 52,228 0 68.3 68.3 0.0
2001-Dec-21 Fri ### ### ### ### 17,950 0 24.4 24.4 0.0
2001-Dec-20 Thu ### ### 5 ### 140,628 351,570 85.1 85.1 0.0
2001-Dec-19 Wed ### ### 5 ### 128,481 ### ### ### 0.0
2001-Dec-18 Tue ### ### ### ### ### ### 0.0
2001-Dec-17 Mon ### ### ### ### 61,920 0 75.0 75.0 0.0
2001-Dec-14 Fri ### ### ### 5 ### ### 0.4
2001-Dec-13 Thu ### ### ### ### 31.1 31.1 0.0
2001-Dec-12 Wed 5 ### ### ### ### ### 0.0
2001-Dec-11 Tue ### ### ### 5 262,223 0 ### ### 0.4
2001-Dec-10 Mon ### ### ### 4.926 30.2 30.2 ###
2001-Dec-07 Fri 4.85 ### 4.8 4.87 248,520 596,448 70.6 70.6 0.3
2001-Dec-06 Thu 4.72 4.84 4.7 ### 153,853 733,878 88.8 88.8 0.0
2001-Dec-05 Wed ### ### ### ### ### ### 0.0
2001-Dec-04 Tue ### ### 4.8 4.83 287,656 690,374 ### ### 0.3
2001-Dec-03 Mon ### ### 4.79 ### 31.4 31.4 0.0
2001-Nov-30 Fri 5.2 5.2 5 ### 236,948 ### 13.8 13.8 0.0
2001-Nov-29 Thu ### ### ### ### ### ### 0.0
2001-Nov-28 Wed 5 ### 5 ### 119,889 299,722 ### ### 0.0
2001-Nov-27 Tue 5.057 ### 5 5 ### ### 0.4
2001-Nov-26 Mon 5 ### 5 ### 74.4 74.4 0.0
2001-Nov-23 Fri ### ### ### 5 ### ### 0.4
2001-Nov-22 Thu ### ### ### ### 265,647 0 11.1 11.1 0.0
2001-Nov-21 Wed ### ### ### ### 999,226 0 25.8 25.8 0.0
2001-Nov-20 Tue 5.355 ### ### ### 73,342 0 ### ### 0.0
2001-Nov-19 Mon 5.144 ### ### ### 88.7 88.7 0.0
2001-Nov-16 Fri ### ### ### ### 172,557 0 ### ### 0.0
2001-Nov-15 Thu ### ### 5 ### ### ### 0.0
2001-Nov-14 Wed ### ### ### ### 80.2 80.2 0.0
2001-Nov-13 Tue ### ### ### ### 30.3 30.3 0.0
2001-Nov-12 Mon ### ### 5 ### 35,881 ### ### ### 0.0
2001-Nov-09 Fri ### ### ### ### ### ### 0.0
2001-Nov-08 Thu ### 5.21 ### ### 86,674 225,785 21.6 21.6 0.0
2001-Nov-07 Wed ### 5.28 ### ### 78.8 78.8 0.0
2001-Nov-06 Tue ### 5.155 5 5.155 ### ### 0.4
2001-Nov-05 Mon ### ### ### ### ### ### 0.0
2001-Nov-02 Fri ### ### ### ### ### ### 0.0
2001-Nov-01 Thu ### ### 4.87 5 ### ### 0.4
2001-Oct-31 Wed ### ### ### ### 72.0 72.0 0.0
2001-Oct-30 Tue ### ### ### ### ### ### 0.0
2001-Oct-29 Mon ### ### ### ### ### ### 0.0
2001-Oct-26 Fri ### ### ### ### ### ### 0.0
2001-Oct-25 Thu ### ### ### 5 163,886 0 ### ### 0.4
2001-Oct-24 Wed ### ### 5 ### 155,384 ### ### ### 0.0
2001-Oct-23 Tue ### 5.127 ### 5.127 157,443 ### 75.2 75.2 ###
2001-Oct-22 Mon ### ### ### ### 492,246 0 78.6 78.6 0.0
2001-Oct-19 Fri 5 ### ### ### 172,957 0 80.8 80.8 0.0
2001-Oct-18 Thu ### ### ### 5.027 382,220 0 15.8 15.8 ###
2001-Oct-17 Wed ### ### ### ### 339,584 0 71.1 71.1 0.0
2001-Oct-16 Tue ### ### ### ### 26.2 26.2 0.0
2001-Oct-15 Mon ### ### ### ### ### ### 0.0
2001-Oct-12 Fri ### ### ### ### 75.8 75.8 0.0
2001-Oct-11 Thu ### ### ### ### ### ### 0.0
2001-Oct-10 Wed 5 5 4.85 4.876 ### ### 0.3
2001-Oct-09 Tue ### ### ### 5 885,084 0 ### ### 0.4
2001-Oct-08 Mon ### ### ### ### ### ### 0.0
2001-Oct-05 Fri ### ### ### ### ### ### 0.0
2001-Oct-04 Thu ### ### ### ### ### ### 0.0
2001-Oct-03 Wed ### 5 ### ### 804,847 ### ### ### 0.0
2001-Oct-02 Tue 4.7 5 4.7 ### 91.9 91.9 0.0
2001-Oct-01 Mon ### 4.7 ### 4.7 34,288 80,576 97.0 97.0 0.3
2001-Sep-28 Fri 4.427 4.78 ### ### 986,120 2,356,826 ### ### 0.0
2001-Sep-27 Thu 4.359 4.42 4.359 4.42 ### ### 0.3
2001-Sep-26 Wed ### 4.46 ### ### 68.4 68.4 0.0
2001-Sep-25 Tue 4.5 ### 4.4 4.45 ### ### 0.3
2001-Sep-24 Mon 4.5 4.5 ### 4.44 121,971 ### ### ### 0.3
2001-Sep-21 Fri 4.5 ### 4.42 ### 82.3 82.3 0.0
2001-Sep-20 Thu 4.8 4.8 ### ### 75,628 ### 24.5 24.5 0.0
2001-Sep-19 Wed ### ### 4.7 4.8 68,674 161,383 ### ### 0.3
2001-Sep-18 Tue ### ### ### ### 94,259 0 81.2 81.2 0.0
2001-Sep-17 Mon 4.744 4.75 4.57 4.7 ### ### 0.3
2001-Sep-14 Fri ### 5 4.79 4.81 73,081 ### ### ### ###
2001-Sep-13 Thu ### ### ### ### 299,225 0 82.0 82.0 0.0
2001-Sep-12 Wed 4.85 ### 4.5 ### ### ### 0.0
2001-Sep-11 Tue 5 ### 4.85 ### 184,389 447,143 ### ### 0.0
2001-Sep-10 Mon 5.072 ### 5 ### 69.8 69.8 0.0
2001-Sep-07 Fri ### ### 4.7 ### 89.8 89.8 0.0
2001-Sep-06 Thu ### 5.2 ### ### 18.8 18.8 0.0
2001-Sep-05 Wed ### ### ### ### 256,526 0 ### ### 0.0
2001-Sep-04 Tue ### 5.4 5.24 5.29 245,142 1,304,155 29.4 29.4 0.4
2001-Sep-03 Mon 5.241 ### ### ### 84.6 84.6 0.0
2001-Aug-31 Fri 5.41 5.43 5.25 5.25 61,681 329,376 ### ### 0.4
2001-Aug-30 Thu ### 5.44 ### 5.42 ### ### 0.4
2001-Aug-29 Wed 5.49 5.5 ### 5.4 ### ### 0.4
2001-Aug-28 Tue 5.55 5.56 5.47 5.5 81,473 449,323 ### ### 0.4
2001-Aug-27 Mon 5.458 ### 5.458 5.55 143,682 ### ### ### ###
2001-Aug-24 Fri ### 5.47 5.29 5.47 ### ### ###
2001-Aug-23 Thu ### ### ### ### 178,085 0 ### ### 0.0
2001-Aug-22 Wed ### ### ### ### 189,640 0 ### ### 0.0
2001-Aug-21 Tue ### 5.2 ### 5.2 164,881 ### ### ### ###
2001-Aug-20 Mon 5.25 5.26 ### ### 167,853 441,453 16.4 16.4 0.0
2001-Aug-17 Fri ### 5.25 ### 5.22 86.5 86.5 0.4
2001-Aug-16 Thu ### ### ### ### 411,786 0 ### ### 0.0
2001-Aug-15 Wed ### ### ### ### 516,772 0 78.7 78.7 0.0
2001-Aug-14 Tue 5.057 ### 5.057 ### 368,726 932,323 76.9 76.9 0.0
2001-Aug-13 Mon ### ### ### ### 522,057 0 72.9 72.9 0.0
2001-Aug-10 Fri ### ### ### ### 333,159 0 ### ### 0.0
2001-Aug-09 Thu 5.073 ### 5 ### 457,977 1,144,942 24.1 24.1 0.0
2001-Aug-08 Wed 5.153 5.2 ### ### 364,225 946,985 24.9 24.9 0.0
2001-Aug-07 Tue 5.029 ### 5 ### 397,442 ### ### ### 0.0
2001-Aug-06 Mon ### 5.25 ### ### 142,559 ### 92.5 92.5 0.0
2001-Aug-03 Fri ### ### 4.88 ### 774,825 1,890,573 24.7 24.7 0.0
2001-Aug-02 Thu ### 5 ### ### 25.4 25.4 0.0
2001-Aug-01 Wed 4.75 4.8 4.75 4.8 443,656 2,118,457 75.8 75.8 0.3
2001-Jul-31 Tue 4.83 4.83 4.74 4.81 23,551 ### ### ### ###
2001-Jul-30 Mon ### ### 4.82 4.82 23.0 23.0 0.3
2001-Jul-27 Fri 4.73 4.82 ### 4.82 139,940 337,255 ### ### 0.3
2001-Jul-26 Thu 4.76 4.76 4.73 4.73 ### ### 0.3
2001-Jul-25 Wed 4.828 4.828 4.76 4.76 31.5 31.5 ###
2001-Jul-24 Tue ### ### 4.77 4.84 281,843 ### ### ### 0.3
2001-Jul-23 Mon ### 4.77 ### 4.76 90.1 90.1 ###
2001-Jul-20 Fri ### ### ### ### 75.4 75.4 0.0
2001-Jul-19 Thu 4.7 4.7 ### ### 179,171 421,051 ### ### 0.0
2001-Jul-18 Wed 4.53 ### 4.53 ### 85.2 85.2 0.0
2001-Jul-17 Tue ### ### 4.5 4.52 298,422 671,449 23.0 23.0 0.3
2001-Jul-16 Mon ### ### 4.58 ### ### ### 0.0
2001-Jul-13 Fri ### ### 4.57 4.59 32.8 32.8 0.3
2001-Jul-12 Thu ### ### 4.5 ### 226,443 ### ### ### 0.0
2001-Jul-11 Wed ### ### 4.56 ### ### ### 0.0
2001-Jul-10 Tue 4.57 ### 4.55 ### 335,647 ### 72.9 72.9 0.0
2001-Jul-09 Mon 4.5 ### 4.5 4.59 321,180 722,655 ### ### 0.3
2001-Jul-06 Fri 4.59 4.59 4.48 4.59 200,072 907,326 73.4 73.4 0.3
2001-Jul-05 Thu ### ### 4.56 ### 239,488 ### 31.0 31.0 0.0
2001-Jul-04 Wed ### ### 4.57 ### 601,175 1,373,684 ### ### 0.0
2001-Jul-03 Tue ### ### ### ### 106,187 0 ### ### 0.0
2001-Jul-02 Mon 4.45 ### 4.45 ### 91.2 91.2 0.0
2001-Jun-29 Fri 4.56 4.57 4.45 4.57 695,450 3,136,479 ### ### ###
2001-Jun-28 Thu ### ### 4.56 4.56 293,073 ### 22.6 22.6 0.3
2001-Jun-27 Wed ### ### ### ### 362,787 0 ### ### 0.0
2001-Jun-26 Tue 4.7 4.7 ### ### ### ### 0.0
2001-Jun-25 Mon 4.76 4.8 4.7 4.7 29.3 29.3 0.3
2001-Jun-22 Fri 4.85 4.85 4.71 4.71 12.4 12.4 ###
2001-Jun-21 Thu ### 4.85 ### 4.85 91.6 91.6 ###
2001-Jun-20 Wed 4.5 ### 4.49 ### 84.6 84.6 0.0
2001-Jun-19 Tue ### 4.5 4.45 4.5 75.0 75.0 ###
2001-Jun-18 Mon ### ### 4.47 4.5 98,556 220,272 18.2 18.2 ###
2001-Jun-15 Fri ### ### ### ### 46,948 0 72.2 72.2 0.0
2001-Jun-14 Thu ### 4.72 4.5 ### ### ### 0.0
2001-Jun-13 Wed ### ### 4.5 ### 120,280 ### 37.0 37.0 0.0
2001-Jun-12 Tue 4.45 ### 4.45 ### ### ### 0.0
2001-Jun-11 Mon 4.45 4.45 4.45 4.45 0 0.3
2001-Jun-08 Fri 4.47 4.49 4.42 4.45 66,426 295,927 ### ### 0.3
2001-Jun-07 Thu 4.51 4.56 ### 4.47 ### ### ###
2001-Jun-06 Wed 4.5 4.51 4.46 4.5 1,141,322 5,118,829 ### ### ###
2001-Jun-05 Tue 4.51 4.51 4.4 4.48 36.1 36.1 ###
2001-Jun-04 Mon 4.7 4.7 4.55 ### 47,853 221,320 ### ### 0.0
2001-Jun-01 Fri 4.79 4.81 ### ### 12.0 12.0 0.0
2001-May-31 Thu 4.853 ### ### ### 80.9 80.9 0.0
2001-May-30 Wed ### ### 4.85 4.85 11.7 11.7 ###
2001-May-29 Tue 9.85 ### 9.76 ### ### ### 0.0
2001-May-28 Mon 9.78 ### 9.7 9.85 132,029 640,340 ### ### ###
2001-May-25 Fri ### 9.8 ### 9.8 54,870 ### ### ### 0.7
2001-May-24 Thu 9.49 9.5 ### 9.5 72.3 72.3 0.7
2001-May-23 Wed ### 9.49 9.29 9.49 ### ### 0.7
2001-May-22 Tue ### ### 9.26 ### 228,989 ### ### ### 0.0
2001-May-21 Mon 9.26 ### 9.26 ### 45,980 212,887 ### ### 0.0
2001-May-18 Fri ### 9.27 9.2 9.26 113,779 1,050,749 ### ### ###
2001-May-17 Thu 9.22 ### 9.2 9.26 ### ### ###
2001-May-16 Wed 9.2 9.28 ### 9.22 74.5 74.5 0.7
2001-May-15 Tue 9.272 9.272 ### ### ### ### 0.0
2001-May-14 Mon 9.28 ### 9.23 ### 74,140 342,156 ### ### 0.0
2001-May-11 Fri ### ### 9.25 ### 79,827 ### 30.8 30.8 0.0
2001-May-10 Thu ### ### 9.29 ### 43,482 201,973 28.5 28.5 0.0
2001-May-09 Wed 9.2 ### ### ### 152,658 0 ### ### 0.0
2001-May-08 Tue 9.25 9.25 ### 9.2 127,579 590,052 ### ### 0.7
2001-May-07 Mon ### 9.27 ### 9.25 79.2 79.2 ###
2001-May-04 Fri ### 9.2 ### ### 77.3 77.3 0.0
2001-May-03 Thu 9.2 9.25 ### 9.2 70.7 70.7 0.7
2001-May-02 Wed ### ### ### ### 70.3 70.3 0.0
2001-May-01 Tue 9.2 9.2 ### ### 12,280 56,487 ### ### 0.0
2001-Apr-30 Mon 9.25 9.26 9.2 9.2 ### ### 0.7
2001-Apr-27 Fri 9.24 9.25 ### 9.23 33.4 33.4 ###
2001-Apr-26 Thu ### 9.25 ### 9.24 ### ### ###
2001-Apr-25 Wed ### ### ### ### 0 0.0
2001-Apr-24 Tue 9.2 9.2 ### ### 187,322 861,681 ### ### 0.0
2001-Apr-23 Mon ### ### ### 9.2 ### ### 0.7
2001-Apr-20 Fri 9.41 9.47 ### ### ### ### 0.0
2001-Apr-19 Thu ### 9.46 ### 9.4 48,341 228,652 74.5 74.5 ###
2001-Apr-18 Wed ### 9.41 9.29 ### ### ### 0.0
2001-Apr-17 Tue 9.329 ### 9.27 ### 34,444 159,647 36.4 36.4 0.0
2001-Apr-16 Mon ### ### ### ### 0 0.0
2001-Apr-13 Fri ### ### ### ### 0 0.0
2001-Apr-12 Thu 9.26 ### 9.23 ### 98,958 ### ### ### 0.0
2001-Apr-11 Wed ### ### 9.29 ### 166,272 ### ### ### 0.0
2001-Apr-10 Tue 9.56 9.56 9.44 9.49 31.7 31.7 0.7
2001-Apr-09 Mon 9.623 9.623 9.49 9.55 149,942 1,432,920 33.2 33.2 0.7
2001-Apr-06 Fri 9.56 9.7 9.56 ### 75.6 75.6 0.0
2001-Apr-05 Thu 9.47 9.55 9.47 9.55 72.7 72.7 0.7
2001-Apr-04 Wed 9.49 9.5 9.44 9.47 230,771 ### 30.0 30.0 ###
2001-Apr-03 Tue ### ### 9.5 9.5 83,873 ### 30.2 30.2 0.7
2001-Apr-02 Mon ### 9.8 ### ### ### ### 0.0
2001-Mar-30 Fri 9.49 9.75 9.49 9.642 80.1 80.1 0.7
2001-Mar-29 Thu ### ### ### 9.49 75,883 0 ### ### 0.7
2001-Mar-28 Wed 9.23 9.45 9.23 ### ### ### 0.0
2001-Mar-27 Tue 8.76 ### 8.76 ### 76,575 ### 91.9 91.9 0.0
2001-Mar-26 Mon 8.8 ### 8.7 ### 132,853 ### 85.4 85.4 0.0
2001-Mar-23 Fri 9 9 8.85 ### 24,654 ### 33.1 33.1 0.0
2001-Mar-22 Thu ### 9 8.75 ### ### ### 0.0
2001-Mar-21 Wed 8.87 8.87 8.8 8.87 24,087 ### 73.0 73.0 ###
2001-Mar-20 Tue ### ### 8.8 ### 94,172 414,356 29.6 29.6 0.0
2001-Mar-19 Mon ### 9 8.75 ### ### ### 0.0
2001-Mar-16 Fri ### ### ### ### 141,759 0 ### ### 0.0
2001-Mar-15 Thu ### ### 9 ### 36.1 36.1 0.0
2001-Mar-14 Wed 9.245 9.4 9.24 ### ### ### 0.0
2001-Mar-13 Tue 9.24 ### 9.2 9.24 76.8 76.8 ###
2001-Mar-12 Mon 9.55 9.55 ### 9.4 ### ### ###
2001-Mar-09 Fri 9.56 9.7 9.5 9.55 35.4 35.4 0.7
2001-Mar-08 Thu ### 9.7 9.5 9.55 29.5 29.5 0.7
2001-Mar-07 Wed 9.5 ### 9.45 ### 93,279 440,743 ### ### 0.0
2001-Mar-06 Tue ### 9.45 9.27 9.45 79.5 79.5 0.7
2001-Mar-05 Mon ### 9.4 ### ### 70,979 ### ### ### 0.0
2001-Mar-02 Fri ### ### 9.21 ### 55,157 ### 72.4 72.4 0.0
2001-Mar-01 Thu 9.4 9.4 9.21 ### 107,586 1,001,087 ### ### 0.0
2001-Feb-28 Wed ### 9.45 ### 9.45 90.3 90.3 0.7
2001-Feb-27 Tue ### ### ### ### 82.8 82.8 0.0
2001-Feb-26 Mon ### ### ### ### 88.5 88.5 0.0
2001-Feb-23 Fri 8.8 ### 8.8 8.8 118,578 521,743 68.9 68.9 0.6
2001-Feb-22 Thu 8.58 8.75 8.56 8.75 62,050 537,042 86.1 86.1 0.6
2001-Feb-21 Wed ### ### 8.55 8.57 64,622 276,259 ### ### 0.6
2001-Feb-20 Tue 8.41 ### 8.4 8.56 188,771 ### ### ### ###
2001-Feb-19 Mon ### ### 8.4 8.4 ### ### ###
2001-Feb-16 Fri 8.24 8.5 8.24 8.5 546,122 4,571,041 ### ### 0.6
2001-Feb-15 Thu 8.179 8.26 ### 8.2 174,653 ### ### ### 0.6
2001-Feb-14 Wed ### 8.23 ### ### 107,672 443,070 ### ### 0.0
2001-Feb-13 Tue ### ### ### ### 101,580 0 ### ### 0.0
2001-Feb-12 Mon ### ### ### ### 376,075 0 21.9 21.9 0.0
2001-Feb-09 Fri 8.2 ### 8.2 8.2 ### ### 0.6
2001-Feb-08 Thu 8.29 8.29 ### 8.25 32.9 32.9 ###
2001-Feb-07 Wed ### ### ### 8.29 25,687 0 36.2 36.2 0.6
2001-Feb-06 Tue 8.28 ### 8.28 ### 48,473 200,678 ### ### 0.0
2001-Feb-05 Mon ### ### 8.25 8.29 13,685 56,450 37.6 37.6 0.6
2001-Feb-02 Fri 8.27 ### 8.2 8.25 20,950 ### 39.3 39.3 ###
2001-Feb-01 Thu ### ### 8.27 8.27 ### ### ###
2001-Jan-31 Wed ### 8.4 ### 8.4 90,650 ### 79.5 79.5 ###
2001-Jan-30 Tue ### ### 8.25 8.28 35.3 35.3 ###
2001-Jan-29 Mon 8.447 8.447 ### ### 21,487 90,750 27.6 27.6 0.0
2001-Jan-25 Thu ### 8.4 ### 8.4 144,143 ### ### ### ###
2001-Jan-24 Wed 8.2 ### 8.2 ### 29,558 121,187 77.6 77.6 0.0
2001-Jan-23 Tue ### 8.27 ### 8.2 70.4 70.4 0.6
2001-Jan-22 Mon ### 8.4 ### ### 71,177 298,943 15.9 15.9 0.0
2001-Jan-19 Fri 8.4 8.45 ### ### 48,680 205,672 23.8 23.8 0.0
2001-Jan-18 Thu 8.21 ### 8.21 ### ### ### 0.0
2001-Jan-17 Wed ### 8.2 ### 8.2 68.5 68.5 0.6
2001-Jan-16 Tue 8.2 8.2 ### ### 34.6 34.6 0.0
2001-Jan-15 Mon ### 8.21 8 ### 74,921 ### ### ### 0.0
2001-Jan-12 Fri 8.25 8.27 8.2 8.25 24,525 ### 71.6 71.6 ###
2001-Jan-11 Thu 8.25 ### 8.24 8.27 129,581 533,873 76.5 76.5 ###
2001-Jan-10 Wed 8.2 8.25 8.2 8.25 74.9 74.9 ###
2001-Jan-09 Tue ### ### 8.2 8.2 30,077 ### ### ### 0.6
2001-Jan-08 Mon ### ### ### ### 11,153 0 73.7 73.7 0.0
2001-Jan-05 Fri ### ### ### ### 6,625 0 80.2 80.2 0.0
2001-Jan-04 Thu 8.4 8.41 8.347 8.347 11,273 94,450 ### ### ###
2001-Jan-03 Wed 8.5 8.55 ### 8.4 47,579 ### 28.6 28.6 ###
2001-Jan-02 Tue 8.4 8.55 8.25 8.55 13,040 ### 86.6 86.6 ###
2001-Jan-01 Mon ### 8.43 ### 8.25 71,442 301,128 67.8 67.8 ###
2000-Dec-29 Fri ### 8.43 ### 8.25 71,442 301,128 67.8 67.8 ###
2000-Dec-28 Thu 8.22 ### ### ### 88,041 0 73.5 73.5 0.0
2000-Dec-27 Wed ### 8.22 ### ### 107,724 442,745 70.8 70.8 0.0
2000-Dec-26 Tue 8.077 ### ### ### 36,451 0 66.2 66.2 0.0
2000-Dec-25 Mon 8.077 ### ### ### 36,451 0 66.2 66.2 0.0
2000-Dec-22 Fri 8.077 ### ### ### 36,451 0 66.2 66.2 0.0
2000-Dec-21 Thu 8.085 ### ### ### 49,472 0 82.0 82.0 0.0
2000-Dec-20 Wed 8.222 8.222 ### ### ### ### 0.0
2000-Dec-19 Tue ### 8.23 ### 8.21 46,929 ### ### ### ###
2000-Dec-18 Mon 8.029 ### 8 ### ### ### 0.0
2000-Dec-15 Fri 8.21 8.21 ### ### 18,047 74,082 ### ### 0.0
2000-Dec-14 Thu ### 8.21 ### 8.21 48,027 197,150 ### ### ###
2000-Dec-13 Wed 8 ### ### ### 78.9 78.9 0.0
2000-Dec-12 Tue 8.23 8.23 ### ### 151,654 624,056 23.1 23.1 0.0
2000-Dec-11 Mon ### 8.2 ### ### 72.1 72.1 0.0
2000-Dec-08 Fri 8.23 8.24 ### ### 20,228 ### 31.6 31.6 0.0
2000-Dec-07 Thu ### ### ### 8.23 35,155 0 74.7 74.7 0.6
2000-Dec-06 Wed ### 8.2 ### ### 77,340 ### 80.2 80.2 0.0
2000-Dec-05 Tue ### ### ### ### 277,846 0 ### ### 0.0
2000-Dec-04 Mon ### ### ### ### 32.5 32.5 0.0
2000-Dec-01 Fri ### 8.2 ### ### ### ### 0.0
2000-Nov-30 Thu ### ### ### ### 76.3 76.3 0.0
2000-Nov-29 Wed 7.8 ### 7.8 ### 87.5 87.5 0.0
2000-Nov-28 Tue 7.79 ### 7.79 7.83 28,259 ### ### ### ###
2000-Nov-27 Mon 7.8 7.8 7.71 7.73 123,385 956,850 32.9 32.9 0.6
2000-Nov-24 Fri 7.7 7.87 ### 7.8 ### ### 0.6
2000-Nov-23 Thu ### ### 7.49 ### 108,756 ### ### ### 0.0
2000-Nov-22 Wed 7.77 ### 7.77 7.85 148,555 ### 77.7 77.7 ###
2000-Nov-21 Tue 8.25 8.25 ### ### 20.6 20.6 0.0
2000-Nov-20 Mon 8.55 8.55 ### ### 38,053 162,676 17.3 17.3 0.0
2000-Nov-17 Fri 8.75 8.75 8.55 8.55 ### ### ###
2000-Nov-16 Thu 8.85 8.85 8.7 8.75 122,442 1,074,428 28.9 28.9 0.6
2000-Nov-15 Wed ### ### 8.75 8.8 ### ### 0.6
2000-Nov-13 Mon 8.687 ### ### 8.78 69,828 0 ### ### 0.6
2000-Nov-10 Fri 8.54 8.72 8.54 8.72 99,354 857,425 84.1 84.1 0.6
2000-Nov-09 Thu ### ### 8.53 8.58 130,325 ### ### ### 0.6
2000-Nov-08 Wed 8.4 ### 8.4 ### ### ### 0.0
2000-Nov-07 Tue ### ### ### 8.45 109,259 0 24.0 24.0 ###
2000-Nov-06 Mon 8.59 8.59 8.46 8.58 32.8 32.8 0.6
2000-Nov-03 Fri ### ### 8.59 8.59 19,323 ### ### ### ###
2000-Nov-02 Thu ### 8.51 8.4 8.45 58,074 ### 27.5 27.5 ###
2000-Nov-01 Wed ### ### 8.546 8.546 112,877 482,323 ### ### ###
2000-Oct-31 Tue ### 8.7 ### ### 89,023 387,250 38.4 38.4 0.0
2000-Oct-30 Mon 8.687 8.85 8.51 8.51 67,022 581,750 21.7 21.7 0.6
2000-Oct-27 Fri 8.4 8.7 8.4 ### 154,285 ### 88.8 88.8 0.0
2000-Oct-26 Thu ### 8.52 8.42 8.47 183,781 1,556,625 ### ### ###
2000-Oct-25 Wed 8.29 8.49 8.29 8.48 125,986 1,057,022 84.0 84.0 0.6
2000-Oct-24 Tue 8.28 ### 8.24 ### 74.9 74.9 0.0
2000-Oct-23 Mon 8.4 8.4 ### ### 44,220 185,724 ### ### 0.0
2000-Oct-20 Fri ### ### ### ### ### ### 0.0
2000-Oct-19 Thu ### ### ### ### 91,647 0 35.2 35.2 0.0
2000-Oct-18 Wed 8.2 8.2 ### 8.2 111,654 457,781 73.1 73.1 0.6
2000-Oct-17 Tue ### ### ### ### ### ### 0.0
2000-Oct-16 Mon ### ### 8.49 8.49 14.0 14.0 ###
2000-Oct-13 Fri ### ### ### ### 87.1 87.1 0.0
2000-Oct-12 Thu ### ### 8.29 ### 81.9 81.9 0.0
2000-Oct-11 Wed 8.21 ### ### ### 181,121 0 ### ### 0.0
2000-Oct-10 Tue 8 ### 8 8.2 533,888 2,135,552 ### ### 0.6
2000-Oct-09 Mon ### ### 8 8 61,087 244,348 ### ### ###
2000-Oct-06 Fri 7.85 ### 7.85 ### 87.6 87.6 0.0
2000-Oct-05 Thu ### 7.85 ### 7.85 ### ### ###
2000-Oct-04 Wed ### ### ### ### 47,751 0 ### ### 0.0
2000-Oct-03 Tue ### ### 7.51 7.55 ### ### ###
2000-Oct-02 Mon ### ### ### ### ### ### 0.0
2000-Sep-29 Fri 7.8 7.8 ### ### ### ### 0.0
2000-Sep-28 Thu ### 8 ### ### ### ### 0.0
2000-Sep-27 Wed 7.55 7.55 ### 7.5 ### ### 0.5
2000-Sep-26 Tue ### 7.56 ### 7.55 28,743 108,648 ### ### ###
2000-Sep-25 Mon ### 7.49 ### 7.49 30,551 ### 83.2 83.2 ###
2000-Sep-22 Fri ### ### ### 7.5 ### ### 0.5
2000-Sep-21 Thu 7.74 7.74 ### ### 23,181 ### 31.2 31.2 0.0
2000-Sep-20 Wed 7.8 7.8 7.74 7.8 ### ### 0.6
2000-Sep-19 Tue 8 8 7.81 7.82 ### ### 0.6
2000-Sep-18 Mon 8.058 8.058 7.8 8 ### ### ###
2000-Sep-15 Fri ### ### ### ### 177,585 0 79.4 79.4 0.0
2000-Sep-14 Thu ### ### ### ### 35,456 0 79.0 79.0 0.0
2000-Sep-13 Wed 8 8 ### 7.87 ### ### 0.6
2000-Sep-12 Tue ### ### 8 8 8,386 33,544 28.3 28.3 ###
2000-Sep-11 Mon ### ### 8 ### ### ### 0.0
2000-Sep-08 Fri 8.2 8.44 ### ### ### ### 0.0
2000-Sep-07 Thu ### 8.027 7.81 8.027 84.4 84.4 ###
2000-Sep-06 Wed ### 7.8 ### 7.8 ### ### 0.6
2000-Sep-05 Tue 7.5 ### ### 7.52 36,088 0 74.5 74.5 0.5
2000-Sep-04 Mon 7.4 7.5 7.25 7.5 222,787 1,643,054 83.6 83.6 0.5
2000-Sep-01 Fri 7.55 7.55 7.4 7.4 152,777 ### 19.3 19.3 0.5
2000-Aug-31 Thu ### ### 7.46 7.53 23,658 88,244 ### ### 0.5
2000-Aug-30 Wed 7.46 7.58 7.45 7.56 ### ### 0.5
2000-Aug-29 Tue 7.45 7.45 7.4 7.41 ### ### ###
2000-Aug-28 Mon 7.4 7.45 ### 7.4 96,944 ### 74.7 74.7 0.5
2000-Aug-25 Fri ### 7.4 ### 7.4 33,971 ### 76.1 76.1 0.5
2000-Aug-24 Thu 7.4 7.4 ### ### ### ### 0.0
2000-Aug-23 Wed 7.4 7.45 ### 7.4 75.6 75.6 0.5
2000-Aug-22 Tue 7.45 7.45 ### 7.4 29.3 29.3 0.5
2000-Aug-21 Mon 7.282 7.45 7.282 7.44 14,925 ### 87.8 87.8 ###
2000-Aug-18 Fri 7.45 7.45 ### 7.25 ### ### 0.5
2000-Aug-17 Thu ### ### 7.49 7.5 ### ### 0.5
2000-Aug-16 Wed ### ### ### ### ### ### 0.0
2000-Aug-15 Tue ### 7.79 ### 7.7 ### ### 0.6
2000-Aug-14 Mon ### 8 7.5 7.84 495,352 3,838,978 76.4 76.4 0.6
2000-Aug-11 Fri ### 7.8 ### 7.8 ### ### 0.6
2000-Aug-10 Thu ### ### ### ### 923,155 0 ### ### 0.0
2000-Aug-09 Wed 6.423 6.87 ### 6.8 ### ### 0.5
2000-Aug-08 Tue ### ### ### ### 502,374 0 90.2 90.2 0.0
2000-Aug-07 Mon ### ### ### ### ### ### 0.0
2000-Aug-04 Fri ### ### ### ### 23,341 0 72.0 72.0 0.0
2000-Aug-03 Thu ### ### 6 ### 72.2 72.2 0.0
2000-Aug-02 Wed ### ### 6 6 259,454 ### ### ### 0.4
2000-Aug-01 Tue ### ### 6 ### ### ### 0.0
2000-Jul-31 Mon 6 ### 6 ### ### ### 0.0
2000-Jul-28 Fri 6.479 6.479 6 ### ### ### 0.0
2000-Jul-27 Thu 6 6.25 6 6.25 ### ### ###
2000-Jul-26 Wed ### 6 ### ### 201,125 603,375 79.2 79.2 0.0
2000-Jul-25 Tue 5.7 5.85 5.7 5.85 189,045 ### ### ### 0.4
2000-Jul-24 Mon 5.7 5.7 5.7 5.7 71.0 71.0 0.4
2000-Jul-21 Fri ### ### ### ### 363,781 0 33.2 33.2 0.0
2000-Jul-20 Thu ### ### ### ### 228,842 0 ### ### 0.0
2000-Jul-19 Wed ### ### 5.51 5.51 552,226 1,521,382 22.6 22.6 ###
2000-Jul-18 Tue 5.344 5.5 ### 5.5 40,875 ### ### ### 0.4
2000-Jul-17 Mon 5.45 5.5 5.2 5.4 10,655 ### 31.5 31.5 0.4
2000-Jul-14 Fri 5.51 5.55 5.45 5.45 112,920 ### ### ### ###
2000-Jul-13 Thu 5.51 5.55 5.5 5.51 69.1 69.1 ###
2000-Jul-12 Wed ### ### ### ### 102,553 0 ### ### 0.0
2000-Jul-11 Tue 5.8 5.8 5.75 5.75 28.6 28.6 ###
2000-Jul-10 Mon 5.7 5.8 5.7 5.8 79.2 79.2 0.4
2000-Jul-07 Fri 5.7 5.75 5.7 5.75 71.7 71.7 ###
2000-Jul-06 Thu 5.86 5.86 5.7 5.7 186,574 ### 14.2 14.2 0.4
2000-Jul-05 Wed 5.86 5.86 5.86 5.86 ### ### 0.4
2000-Jul-04 Tue ### ### 5.85 5.86 ### ### 0.4
2000-Jul-03 Mon ### ### 5.85 ### 93,850 ### ### ### 0.0
2000-Jun-30 Fri ### 6 5.85 6 ### ### 0.4
2000-Jun-29 Thu 5.8 ### 5.76 ### 141,920 408,729 ### ### 0.0
2000-Jun-28 Wed ### 5.8 ### 5.8 ### ### 0.4
2000-Jun-27 Tue 5.7 6 5.7 5.85 80,685 ### 79.4 79.4 0.4
2000-Jun-26 Mon 5.4 5.7 5.4 5.7 264,526 ### 93.6 93.6 0.4
2000-Jun-23 Fri ### 5.45 ### ### 84.4 84.4 0.0
2000-Jun-22 Thu ### ### ### ### ### ### 0.0
2000-Jun-21 Wed ### ### ### ### 214,473 0 34.4 34.4 0.0
2000-Jun-20 Tue 4.83 5 4.83 ### 87,081 ### ### ### 0.0
2000-Jun-19 Mon 4.78 4.85 4.78 4.85 196,646 946,850 ### ### ###
2000-Jun-16 Fri 4.78 4.78 4.78 4.78 19,346 92,473 ### ### ###
2000-Jun-15 Thu 4.85 4.85 4.85 4.85 ### ### ###
2000-Jun-14 Wed 4.78 4.85 4.78 4.85 12,550 60,428 ### ### ###
2000-Jun-13 Tue 4.89 ### 4.78 4.78 ### ### ###
2000-Jun-12 Mon 4.71 4.71 4.71 4.71 0 ###
2000-Jun-08 Thu 4.7 4.7 4.7 4.7 9,450 ### 64.8 64.8 0.3
2000-Jun-07 Wed 4.55 ### 4.55 ### 17,278 ### 79.8 79.8 0.0
2000-Jun-06 Tue ### ### 4.5 4.55 ### ### 0.3
2000-Jun-05 Mon 4.45 4.45 4.45 4.45 ### ### 0.3
2000-Jun-02 Fri 4.5 4.5 4.41 4.45 27.3 27.3 0.3
2000-Jun-01 Thu 4.49 4.49 4.41 4.43 29.4 29.4 ###
2000-May-31 Wed 4.45 4.45 4.45 4.45 50,540 ### ### ### 0.3
2000-May-30 Tue ### 4.44 ### 4.42 ### ### 0.3
2000-May-29 Mon 4.26 ### 4.21 4.25 35.3 35.3 ###
2000-May-26 Fri 4.289 4.289 4.2 4.2 23.1 23.1 ###
2000-May-25 Thu ### ### 4.25 ### 473,152 1,005,448 32.1 32.1 0.0
2000-May-24 Wed 4.43 4.43 ### ### 239,887 531,349 ### ### 0.0
2000-May-23 Tue 4.45 4.45 4.45 4.45 68.7 68.7 0.3
2000-May-22 Mon 4.4 4.45 4.4 4.45 140,575 622,044 ### ### 0.3
2000-May-19 Fri 4.5 4.5 4.4 4.4 6,321 28,128 ### ### 0.3
2000-May-18 Thu 4.45 4.5 4.45 4.5 241,644 1,081,356 79.3 79.3 ###
2000-May-17 Wed 4.5 4.5 4.5 4.5 ### ### ###
2000-May-16 Tue ### 4.55 ### 4.5 94.4 94.4 ###
2000-May-15 Mon 4.2 ### 4.2 ### ### ### 0.0
2000-May-12 Fri 4.2 ### 4.2 ### 84.2 84.2 0.0
2000-May-11 Thu ### ### 4.2 ### 81,321 170,774 ### ### 0.0
2000-May-10 Wed 4.45 4.45 4.25 4.4 224,080 974,747 ### ### 0.3
2000-May-09 Tue 4.45 4.45 4.45 4.45 77.6 77.6 0.3
2000-May-08 Mon 4.4 4.45 4.4 4.45 ### ### 0.3
2000-May-05 Fri ### 4.45 ### 4.45 ### ### 0.3
2000-May-04 Thu ### ### ### ### 69,623 0 ### ### 0.0
2000-May-03 Wed ### ### ### ### 8.3 8.3 0.0
2000-May-02 Tue 4.55 ### 4.47 ### 78,484 ### 76.8 76.8 0.0
2000-May-01 Mon ### ### 4.46 4.46 31.0 31.0 0.3
2000-Apr-28 Fri 4.55 ### 4.55 4.55 62.4 62.4 0.3
2000-Apr-27 Thu ### ### ### ### ### ### 0.0
2000-Apr-26 Wed 4.7 4.7 4.5 ### 99,059 455,671 32.8 32.8 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-19 Wed ### ### 4.55 ### ### ### 0.0
2000-Apr-18 Tue 4.7 4.7 ### ### 311,585 732,224 34.2 34.2 0.0
2000-Apr-17 Mon ### 4.7 4.4 4.5 47,150 ### 42.4 42.4 ###
2000-Apr-14 Fri ### ### ### ### ### ### 0.0
2000-Apr-13 Thu 5 ### 5 ### ### ### 0.0
2000-Apr-12 Wed ### ### 5 5 ### ### 0.4
2000-Apr-11 Tue 5 ### 5 ### ### ### 0.0
2000-Apr-07 Fri ### 4.75 ### 4.75 80.7 80.7 ###
2000-Apr-06 Thu ### 4.7 ### ### 165,451 ### 30.7 30.7 0.0
2000-Apr-05 Wed 4.75 4.75 ### ### 37,822 89,827 41.7 41.7 0.0
2000-Apr-04 Tue 4.83 4.83 4.7 4.75 ### ### ###
2000-Apr-03 Mon ### ### ### ### 96.8 96.8 0.0
2000-Mar-31 Fri ### ### ### ### 30.5 30.5 0.0
2000-Mar-30 Thu 5 ### 4.86 ### 176,750 ### 77.5 77.5 0.0
2000-Mar-29 Wed 4.877 5 4.877 5 ### ### 0.4
2000-Mar-28 Tue 5.027 ### 5.027 ### 100,222 ### 64.6 64.6 0.0
2000-Mar-24 Fri ### ### ### ### 68.0 68.0 0.0
2000-Mar-23 Thu ### ### ### ### ### ### 0.0
2000-Mar-22 Wed ### ### ### ### 76.5 76.5 0.0
2000-Mar-21 Tue ### ### ### ### 41.5 41.5 0.0
2000-Mar-20 Mon 5.253 5.253 ### ### 12,675 ### 12.3 12.3 0.0
2000-Mar-17 Fri 5.26 5.26 5.2 5.22 24,450 127,873 ### ### 0.4
2000-Mar-16 Thu ### ### ### ### 104,554 0 64.5 64.5 0.0
2000-Mar-15 Wed 4.85 ### 4.85 ### 13,359 ### 82.4 82.4 0.0
2000-Mar-14 Tue ### ### ### ### 13,383 0 ### ### 0.0
2000-Mar-13 Mon ### ### ### ### ### ### 0.0
2000-Mar-10 Fri 5.273 5.273 ### 5.2 ### ### ###
2000-Mar-09 Thu 5.245 5.25 ### 5.2 31,625 ### ### ### ###
2000-Mar-08 Wed ### ### 5.245 5.245 32.0 32.0 0.4
2000-Mar-07 Tue 5.25 ### 5.25 ### ### ### 0.0
2000-Mar-06 Mon ### 5.21 ### 5.21 74,622 ### ### ### 0.4
2000-Mar-03 Fri 5 5.2 5 5 ### ### 0.4
2000-Mar-02 Thu ### 5 ### ### ### ### 0.0
2000-Mar-01 Wed 4.82 4.85 4.8 4.8 34.1 34.1 0.3
2000-Feb-29 Tue 4.86 ### 4.8 4.8 99,871 ### 34.8 34.8 0.3
2000-Feb-28 Mon ### ### 4.85 4.87 138,329 335,447 44.9 44.9 0.3
2000-Feb-25 Fri 4.88 ### 4.88 ### 132,442 323,158 ### ### 0.0
2000-Feb-24 Thu 4.85 4.85 4.81 4.85 151,250 ### ### ### ###
2000-Feb-23 Wed 4.71 4.85 4.71 4.85 43,379 207,351 83.7 83.7 ###
2000-Feb-22 Tue 4.88 4.88 4.78 4.85 23,158 111,853 41.6 41.6 ###
2000-Feb-21 Mon 4.86 ### 4.8 4.88 162,425 389,820 67.3 67.3 0.3
2000-Feb-18 Fri 5.154 5.5 5.154 ### 487,984 ### 69.6 69.6 0.0
2000-Feb-17 Thu 4.45 ### 4.45 ### 299,427 666,225 97.8 97.8 0.0
2000-Feb-16 Wed 3.952 4.43 ### ### ### ### 0.0
2000-Feb-15 Tue 3.83 ### 3.83 ### 76.3 76.3 0.0
2000-Feb-14 Mon ### ### 3.85 3.87 16,770 32,282 32.9 32.9 ###
2000-Feb-11 Fri 3.8 3.82 3.8 3.8 29,079 ### ### ### ###
2000-Feb-10 Thu 3.75 3.8 3.75 3.8 16,050 60,588 77.4 77.4 ###
2000-Feb-09 Wed 3.75 3.85 3.75 3.8 22,650 86,070 76.4 76.4 ###
2000-Feb-08 Tue 3.75 3.85 3.75 3.8 93,280 ### 81.2 81.2 ###
2000-Feb-07 Mon ### ### ### ### 52,340 0 ### ### 0.0
2000-Feb-04 Fri 3.5 3.55 3.5 3.55 ### ### ###
2000-Feb-03 Thu 3.4 3.49 3.4 3.45 80.1 80.1 ###
2000-Feb-02 Wed 3.4 3.4 3.4 3.4 ### ### 0.2
2000-Feb-01 Tue 3.425 3.43 3.4 3.4 9,984 ### ### ### 0.2
2000-Jan-31 Mon 3.47 3.47 3.43 3.43 33,476 ### 25.5 25.5 0.2
2000-Jan-28 Fri 3.5 3.5 3.47 3.47 ### ### 0.2
2000-Jan-27 Thu 3.5 3.5 3.48 3.5 65.1 65.1 0.3
2000-Jan-25 Tue 3.53 3.53 3.47 3.47 21.6 21.6 0.2
2000-Jan-24 Mon 3.47 3.54 3.47 3.54 16,750 ### 81.2 81.2 0.3
2000-Jan-21 Fri 3.5 3.5 3.47 3.47 8,257 28,775 29.6 29.6 0.2
2000-Jan-20 Thu 3.53 3.55 3.53 3.55 9,480 33,559 ### ### ###
2000-Jan-19 Wed 3.529 ### 3.52 3.52 65,123 ### 39.1 39.1 ###
2000-Jan-18 Tue ### ### 3.48 ### 639,779 ### 69.0 69.0 0.0
2000-Jan-17 Mon 3.45 3.48 3.45 3.48 76.0 76.0 0.2
2000-Jan-14 Fri 3.45 3.48 3.45 3.48 ### ### 0.2
2000-Jan-13 Thu 3.43 3.45 3.41 3.41 3,155 10,821 ### ### ###
2000-Jan-12 Wed 3.43 3.48 3.43 3.45 31,350 ### ### ### ###
2000-Jan-11 Tue ### 3.4 ### 3.4 80.5 80.5 0.2
2000-Jan-10 Mon ### ### 3.27 ### ### ### 0.0
2000-Jan-07 Fri ### ### 3.25 3.25 ### ### 0.2
2000-Jan-06 Thu ### 3.22 ### 3.2 73.0 73.0 0.2
2000-Jan-05 Wed 3.25 3.25 ### ### 59,376 96,486 ### ### 0.0
2000-Jan-04 Tue 3.25 3.25 3.2 3.2 28.3 28.3 0.2
1999-Dec-28 Tue ### 3.27 ### 3.27 17,089 27,940 ### ### ###
1999-Dec-27 Mon ### 3.27 ### 3.27 17,089 27,940 ### ### ###
1999-Dec-24 Fri ### 3.27 ### 3.27 17,089 27,940 ### ### ###
1999-Dec-22 Wed 3.27 3.272 ### 3.272 25,679 ### ### ### ###
1999-Dec-21 Tue 3.29 ### 3.26 3.29 72.9 72.9 ###
1999-Dec-20 Mon ### 3.25 ### 3.25 57,327 93,156 ### ### 0.2
1999-Dec-17 Fri ### ### ### ### 88.4 88.4 0.0
1999-Dec-16 Thu ### ### 3 ### ### ### 0.0
1999-Dec-15 Wed 3 ### 3 ### 42,188 63,282 ### ### 0.0
1999-Dec-14 Tue ### ### 3 ### 160,870 ### 77.1 77.1 0.0
1999-Dec-13 Mon 3 ### 3 ### 46,789 70,183 ### ### 0.0
1999-Dec-10 Fri ### ### ### ### 87.7 87.7 0.0
1999-Dec-09 Thu ### ### ### ### 6,749 0 ### ### 0.0
1999-Dec-08 Wed 3.153 3.2 ### ### 30,250 ### 21.1 21.1 0.0
1999-Dec-07 Tue ### ### ### ### 322,650 0 96.4 96.4 0.0
1999-Dec-06 Mon ### ### 2.87 ### ### ### 0.0
1999-Dec-03 Fri 2.87 ### 2.87 ### ### ### 0.0
1999-Dec-02 Thu 2.88 2.88 2.88 2.88 68.2 68.2 0.2
1999-Dec-01 Wed 2.87 2.88 2.87 2.88 ### ### 0.2
1999-Nov-30 Tue 2.87 2.88 2.83 2.88 ### ### 0.2
1999-Nov-29 Mon 2.87 2.88 2.87 2.88 70.3 70.3 0.2
1999-Nov-26 Fri 2.87 2.88 2.87 2.87 66.2 66.2 ###
1999-Nov-25 Thu 2.89 2.89 2.89 2.89 ### ### ###
1999-Nov-24 Wed 2.88 ### 2.88 ### 18,225 26,244 76.5 76.5 0.0
1999-Nov-23 Tue 2.87 ### 2.87 2.89 74.0 74.0 ###
1999-Nov-22 Mon 2.85 2.87 2.82 2.87 76.1 76.1 ###
1999-Nov-19 Fri 2.83 2.83 2.83 2.83 3,021 8,549 68.9 68.9 0.2
1999-Nov-18 Thu 2.84 2.85 2.8 2.85 ### ### ###
1999-Nov-17 Wed ### ### 2.85 2.85 ### ### ###
1999-Nov-16 Tue 2.85 2.85 2.8 2.8 7,150 ### ### ### 0.2
1999-Nov-15 Mon 2.8 2.85 2.8 2.8 ### ### 0.2
1999-Nov-12 Fri 2.8 2.8 2.8 2.8 ### ### 0.2
1999-Nov-11 Thu 2.7 2.84 ### 2.84 ### ### 0.2
1999-Nov-10 Wed 2.75 2.8 2.7 2.8 ### ### 0.2
1999-Nov-09 Tue 2.84 2.84 2.75 2.82 ### ### ###
1999-Nov-08 Mon 2.81 2.85 2.81 2.85 21,776 61,626 84.8 84.8 ###
1999-Nov-05 Fri 2.8 2.85 2.8 2.85 86.0 86.0 ###
1999-Nov-04 Thu 2.77 2.78 2.77 2.78 10,981 30,472 73.6 73.6 0.2
1999-Nov-03 Wed 2.75 2.8 2.75 2.79 80.6 80.6 ###
1999-Nov-02 Tue 2.75 2.75 2.73 2.75 70.8 70.8 ###
1999-Nov-01 Mon 2.7 2.7 ### 2.7 ### ### 0.2
1999-Oct-29 Fri 2.7 2.72 2.7 2.72 76.8 76.8 0.2
1999-Oct-28 Thu ### 2.7 ### ### 23,085 ### ### ### 0.0
1999-Oct-27 Wed 2.55 ### 2.55 ### 106,981 ### 83.2 83.2 0.0
1999-Oct-26 Tue 2.55 2.55 2.55 2.55 ### ### 0.2
1999-Oct-25 Mon ### ### 2.55 2.55 20.4 20.4 0.2
1999-Oct-22 Fri ### ### ### ### ### ### 0.0
1999-Oct-21 Thu ### ### ### ### 76.6 76.6 0.0
1999-Oct-20 Wed ### ### ### ### ### ### 0.0
1999-Oct-19 Tue ### 2.7 ### ### ### ### 0.0
1999-Oct-18 Mon ### ### 2.57 ### ### ### 0.0
1999-Oct-15 Fri ### ### ### ### ### ### 0.0
1999-Oct-14 Thu ### ### ### ### 39,154 0 13.9 13.9 0.0
1999-Oct-13 Wed ### ### ### ### ### ### 0.0
1999-Oct-12 Tue 2.57 2.57 2.57 2.57 ### ### ###
1999-Oct-11 Mon 2.55 2.56 2.55 2.56 71.3 71.3 0.2
1999-Oct-08 Fri ### ### 2.55 2.55 ### ### 0.2
1999-Oct-07 Thu ### ### ### ### 70.4 70.4 0.0
1999-Oct-06 Wed ### ### ### ### 128,187 0 13.7 13.7 0.0
1999-Oct-05 Tue ### ### ### ### ### ### 0.0
1999-Oct-04 Mon 2.621 2.621 ### ### ### ### 0.0
1999-Oct-01 Fri 2.7 2.7 ### ### 9.9 9.9 0.0
1999-Sep-30 Thu ### 2.7 ### 2.7 16,470 ### 72.7 72.7 0.2
1999-Sep-29 Wed ### ### 2.7 2.7 37.7 37.7 0.2
1999-Sep-27 Mon ### ### ### 2.7 ### ### 0.2
1999-Sep-24 Fri 2.77 2.77 ### 2.7 ### ### 0.2
1999-Sep-23 Thu 2.81 2.81 2.8 2.81 ### ### ###
1999-Sep-22 Wed 2.81 2.81 2.8 2.81 ### ### ###
1999-Sep-21 Tue 2.8 2.81 2.8 2.81 77.3 77.3 ###
1999-Sep-20 Mon 2.83 2.83 2.83 2.83 ### ### 0.2
1999-Sep-17 Fri 2.8 2.81 2.8 2.81 74.2 74.2 ###
1999-Sep-16 Thu 2.88 2.88 2.8 2.8 20,740 ### ### ### 0.2
1999-Sep-15 Wed 2.88 2.88 2.83 2.88 ### ### 0.2
1999-Sep-14 Tue 2.85 ### 2.85 ### 12,050 17,171 81.7 81.7 0.0
1999-Sep-13 Mon 2.85 2.85 2.85 2.85 74.1 74.1 ###
1999-Sep-10 Fri 2.85 2.86 2.85 2.85 1,069,648 3,053,845 70.5 70.5 ###
1999-Sep-09 Thu 2.85 2.85 2.85 2.85 67.2 67.2 ###
1999-Sep-08 Wed 2.84 2.85 2.83 2.85 121,280 ### 72.6 72.6 ###
1999-Sep-07 Tue 2.89 2.89 2.85 2.85 32,221 92,474 20.1 20.1 ###
1999-Sep-06 Mon 2.88 ### 2.88 2.88 ### ### 0.2
1999-Sep-03 Fri ### ### 2.85 2.86 60,950 86,853 ### ### 0.2
1999-Sep-02 Thu ### ### 2.86 ### 184,154 263,340 72.0 72.0 0.0
1999-Sep-01 Wed ### 3 2.86 2.86 ### ### 0.2
1999-Aug-31 Tue 2.856 3 2.856 ### 276,384 809,252 93.8 93.8 0.0
1999-Aug-30 Mon 2.77 2.77 2.74 2.76 ### ### 0.2
1999-Aug-27 Fri 2.75 2.76 2.75 2.76 ### ### 0.2
1999-Aug-26 Thu 2.75 2.79 2.75 2.78 ### ### 0.2
1999-Aug-25 Wed ### 2.7 ### 2.7 ### ### 0.2
1999-Aug-24 Tue ### ### ### ### ### ### 0.0
1999-Aug-23 Mon ### ### ### ### ### ### 0.0
1999-Aug-20 Fri ### ### ### ### ### ### 0.0
1999-Aug-19 Thu 2.5 2.5 2.5 2.5 4,950 12,375 71.7 71.7 0.2
1999-Aug-18 Wed 2.48 2.55 2.48 2.5 21,155 ### ### ### 0.2
1999-Aug-17 Tue 2.55 2.55 2.55 2.55 ### ### 0.2
1999-Aug-16 Mon 2.54 ### 2.5 2.5 ### ### 0.2
1999-Aug-13 Fri 2.5 2.5 2.5 2.5 70.1 70.1 0.2
1999-Aug-12 Thu ### 2.51 2.47 2.5 ### ### 0.2
1999-Aug-11 Wed 2.55 2.55 2.55 2.55 ### ### 0.2
1999-Aug-10 Tue 2.55 2.55 2.55 2.55 4,385 11,181 ### ### 0.2
1999-Aug-09 Mon ### ### 2.55 ### 79.2 79.2 0.0
1999-Aug-06 Fri ### ### ### ### 153,485 0 ### ### 0.0
1999-Aug-05 Thu ### ### ### ### 173,855 0 ### ### 0.0
1999-Aug-04 Wed ### ### ### ### 31.0 31.0 0.0
1999-Aug-03 Tue 2.72 2.72 2.72 2.72 67.7 67.7 0.2
1999-Aug-02 Mon 2.7 2.71 2.7 2.7 76.5 76.5 0.2
1999-Jul-30 Fri 2.72 2.73 2.7 2.72 69.5 69.5 0.2
1999-Jul-29 Thu 2.79 2.79 2.75 2.75 19.6 19.6 ###
1999-Jul-28 Wed 2.74 2.75 2.7 2.75 73.1 73.1 ###
1999-Jul-27 Tue ### 2.75 ### 2.75 84.6 84.6 ###
1999-Jul-26 Mon ### ### ### ### ### ### 0.0
1999-Jul-23 Fri ### ### ### ### ### ### 0.0
1999-Jul-22 Thu ### ### ### ### 83.3 83.3 0.0
1999-Jul-21 Wed ### ### ### ### 91,227 0 72.3 72.3 0.0
1999-Jul-20 Tue ### 2.7 ### 2.7 44,520 ### 78.8 78.8 0.2
1999-Jul-19 Mon ### 2.7 ### 2.7 58,187 78,552 ### ### 0.2
1999-Jul-16 Fri 2.4 2.7 2.4 ### ### ### 0.0
1999-Jul-15 Thu ### 2.7 ### ### 80.6 80.6 0.0
1999-Jul-14 Wed 2.59 2.7 2.5 2.7 92.4 92.4 0.2
1999-Jul-13 Tue 2.54 2.54 ### 2.5 21.2 21.2 0.2
1999-Jul-12 Mon 2.5 2.5 2.45 2.5 65.7 65.7 0.2
1999-Jul-08 Thu ### ### ### ### 71.7 71.7 0.0
1999-Jul-07 Wed 2.58 2.58 2.56 2.56 ### ### 0.2
1999-Jul-06 Tue ### ### 2.59 ### 4,274 ### ### ### 0.0
1999-Jul-05 Mon 2.58 ### 2.58 2.58 ### ### 0.2
1999-Jul-02 Fri ### 2.58 2.5 2.58 44,677 113,479 84.5 84.5 0.2
1999-Jul-01 Thu 2.49 2.5 2.45 2.5 68.8 68.8 0.2
1999-Jun-30 Wed 2.41 2.45 2.41 2.45 77.8 77.8 0.2
1999-Jun-29 Tue 2.4 2.41 2.4 2.41 ### ### 0.2
1999-Jun-28 Mon 2.4 2.42 2.4 2.42 ### ### 0.2
1999-Jun-25 Fri 2.4 2.4 2.4 2.4 72.7 72.7 ###
1999-Jun-24 Thu 2.4 2.4 ### 2.4 ### ### ###
1999-Jun-23 Wed ### 2.4 ### 2.4 ### ### ###
1999-Jun-22 Tue ### 2.4 ### 2.4 85.2 85.2 ###
1999-Jun-21 Mon ### ### 2.29 ### ### ### 0.0
1999-Jun-18 Fri 2.4 2.4 2.4 2.4 ### ### ###
1999-Jun-17 Thu 2.4 2.44 ### 2.44 656,050 800,381 81.8 81.8 0.2
1999-Jun-16 Wed ### 2.4 ### 2.4 ### ### ###
1999-Jun-15 Tue ### 2.4 ### ### ### ### 0.0
1999-Jun-11 Fri ### ### ### ### 1,012,374 0 84.8 84.8 0.0
1999-Jun-10 Thu ### ### ### ### 75.3 75.3 0.0
1999-Jun-09 Wed ### ### 2.28 2.28 23.3 23.3 0.2
1999-Jun-08 Tue 2.25 ### 2.25 ### 88.0 88.0 0.0
1999-Jun-07 Mon ### 2.24 2.23 2.24 75.1 75.1 ###
1999-Jun-04 Fri 2.24 2.24 2.22 2.24 71.6 71.6 ###
1999-Jun-03 Thu 2.22 2.24 2.22 2.24 74.6 74.6 ###
1999-Jun-02 Wed 2.21 2.24 2.21 2.24 ### ### ###
1999-Jun-01 Tue 2.21 2.24 2.21 2.24 28,157 62,649 84.5 84.5 ###
1999-May-31 Mon 2.24 2.24 2.24 2.24 74.2 74.2 ###
1999-May-28 Fri 2.22 2.24 2.22 2.24 77.1 77.1 ###
1999-May-27 Thu 2.2 2.24 2.2 2.24 ### ### ###
1999-May-26 Wed ### 2.25 ### 2.25 23,942 ### 89.8 89.8 ###
1999-May-25 Tue 2.2 2.22 2.2 2.2 72.3 72.3 0.2
1999-May-24 Mon ### 2.24 ### 2.24 ### ### ###
1999-May-21 Fri ### 2.24 ### ### 107,482 120,379 ### ### 0.0
1999-May-20 Thu ### 2.24 ### 2.21 ### ### 0.2
1999-May-19 Wed 2.24 2.24 ### 2.24 ### ### ###
1999-May-18 Tue ### 2.24 ### 2.24 8,450 ### 86.5 86.5 ###
1999-May-17 Mon ### 2.22 ### 2.22 86.3 86.3 0.2
1999-May-12 Wed ### 2.25 ### 2.25 ### ### ###
1999-May-11 Tue ### ### ### ### 32,755 0 92.7 92.7 0.0
1999-May-10 Mon ### ### ### ### ### ### 0.0
1999-May-07 Fri ### ### ### ### 31.2 31.2 0.0
1999-May-06 Thu ### 2.2 ### 2.2 70.4 70.4 0.2
1999-May-05 Wed 2.25 2.25 2.25 2.25 11,576 26,046 76.2 76.2 ###
1999-May-04 Tue 2.25 2.25 2.25 2.25 424 954 ### ### ###
1999-May-03 Mon 2.25 ### 2.25 ### ### ### 0.0
1999-Apr-30 Fri ### ### 2.2 ### 83,640 ### 90.3 90.3 0.0
1999-Apr-29 Thu 2.28 ### 2.28 ### 79,951 91,144 ### ### 0.0
1999-Apr-28 Wed 2.355 ### ### ### ### ### 0.0
1999-Apr-27 Tue 2.344 ### ### ### 28,424 0 ### ### 0.0
1999-Apr-26 Mon ### ### ### ### ### ### 0.0
1999-Apr-23 Fri 2.28 ### 2.28 ### 862,347 983,075 ### ### 0.0
1999-Apr-22 Thu 2.27 ### 2.27 ### 195,054 221,386 ### ### 0.0
1999-Apr-21 Wed 2.28 2.28 2.23 2.28 80,541 ### 76.9 76.9 0.2
1999-Apr-20 Tue 2.27 ### 2.26 ### ### ### 0.0
1999-Apr-19 Mon ### ### ### ### ### ### 0.0
1999-Apr-16 Fri 2.22 ### 2.22 ### 113,252 ### ### ### 0.0
1999-Apr-15 Thu 2.22 2.22 ### 2.22 430,040 477,344 ### ### 0.2
1999-Apr-14 Wed 2.24 2.25 2.22 2.22 24.7 24.7 0.2
1999-Apr-13 Tue 2.2 2.25 2.2 2.25 37,982 ### ### ### ###
1999-Apr-12 Mon 2.2 2.2 2.2 2.2 76.5 76.5 0.2
1999-Apr-09 Fri 2.2 2.2 2.2 2.2 ### ### 0.2
1999-Apr-08 Thu 2.2 2.2 2.2 2.2 ### ### 0.2
1999-Apr-07 Wed ### 2.2 ### ### ### ### 0.0
1999-Apr-06 Tue 2.29 2.29 2.2 2.2 ### ### 0.2
1999-Apr-01 Thu ### ### 2.21 ### 14.1 14.1 0.0
1999-Mar-31 Wed ### ### ### ### 41,573 0 90.0 90.0 0.0
1999-Mar-30 Tue 2.26 ### 2.2 ### 275,254 302,779 95.9 95.9 0.0
1999-Mar-29 Mon 2.27 ### 2.25 ### 58,750 ### ### ### 0.0
1999-Mar-26 Fri ### ### 2.25 ### 14.5 14.5 0.0
1999-Mar-25 Thu 2.25 ### 2.25 ### ### ### 0.0
1999-Mar-24 Wed ### 2.4 2.25 2.4 101,848 ### ### ### ###
1999-Mar-23 Tue ### 2.4 2.22 2.4 ### ### ###
1999-Mar-22 Mon 2.382 2.45 ### ### 1,281,741 ### ### ### 0.0
1999-Mar-19 Fri ### ### ### ### 156,150 0 ### ### 0.0
1999-Mar-18 Thu ### ### ### ### ### ### 0.0
1999-Mar-17 Wed ### ### ### ### 218,323 0 29.6 29.6 0.0
1999-Mar-16 Tue ### ### ### ### 658,240 0 ### ### 0.0
1999-Mar-15 Mon 2 ### 2 ### 94.6 94.6 0.0
1999-Mar-12 Fri ### ### 2 2 ### ### 0.1
1999-Mar-11 Thu ### ### ### ### 57,845 0 12.8 12.8 0.0
1999-Mar-10 Wed 2 ### ### ### 94,970 0 90.9 90.9 0.0
1999-Mar-09 Tue ### 2 ### ### 184,945 184,945 ### ### 0.0
1999-Mar-08 Mon 1.71 ### 1.71 1.85 223,980 ### 98.2 98.2 0.1
1999-Mar-05 Fri ### ### 1.7 1.7 57,850 49,172 ### ### ###
1999-Mar-04 Thu 1.7 1.7 1.7 1.7 28,550 ### 77.2 77.2 ###
1999-Mar-03 Wed ### 1.7 ### 1.7 ### ### ###
1999-Mar-02 Tue ### ### ### ### ### ### 0.0
1999-Mar-01 Mon 1.4 1.45 1.4 1.45 ### ### ###
1999-Feb-26 Fri 1.54 1.55 1.51 1.51 17.2 17.2 0.1
1999-Feb-25 Thu 1.7 1.7 1.53 1.53 40,385 65,221 ### ### ###
1999-Feb-24 Wed 1.72 1.72 ### ### 20.2 20.2 0.0
1999-Feb-23 Tue 1.724 1.77 1.72 1.75 ### ### 0.1
1999-Feb-22 Mon ### 1.72 ### 1.72 95.3 95.3 0.1
1999-Feb-19 Fri ### ### ### ### 7.5 7.5 0.0
1999-Feb-18 Thu ### ### ### ### 5,085 0 ### ### 0.0
1999-Feb-17 Wed ### ### ### ### ### ### 0.0
1999-Feb-16 Tue 1.55 1.58 1.55 1.58 15,177 23,752 86.5 86.5 0.1
1999-Feb-15 Mon 1.53 1.55 1.52 1.55 35,623 54,681 ### ### ###
1999-Feb-12 Fri 1.53 1.54 1.53 1.53 70.6 70.6 ###
1999-Feb-11 Thu 1.53 1.53 1.53 1.53 70.5 70.5 ###
1999-Feb-10 Wed 1.53 1.53 1.52 1.52 35.6 35.6 0.1
1999-Feb-09 Tue 1.53 1.53 1.52 1.52 30.0 30.0 0.1
1999-Feb-08 Mon 1.52 1.52 1.49 1.49 14.6 14.6 ###
1999-Feb-05 Fri 1.5 1.5 1.5 1.5 74,347 111,520 73.8 73.8 0.1
1999-Feb-04 Thu 1.54 1.54 1.54 1.54 ### ### ###
1999-Feb-03 Wed 1.54 1.54 1.54 1.54 69.7 69.7 ###
1999-Feb-02 Tue ### 1.54 ### 1.54 ### ### ###
1999-Jan-29 Fri 1.54 1.54 1.54 1.54 67.9 67.9 ###
1999-Jan-28 Thu 1.5 1.54 1.5 1.54 90.2 90.2 ###
1999-Jan-27 Wed 1.46 1.5 1.46 1.47 ### ### ###
1999-Jan-25 Mon 1.48 1.5 1.48 1.49 ### ### ###
1999-Jan-22 Fri 1.45 1.48 1.45 1.48 21,870 ### ### ### 0.1
1999-Jan-21 Thu 1.45 1.45 1.45 1.45 ### ### ###
1999-Jan-19 Tue ### 1.49 ### 1.49 ### ### ###
1999-Jan-15 Fri ### 1.45 ### 1.45 7,770 ### 83.7 83.7 ###
1999-Jan-14 Thu 1.4 1.4 1.4 1.4 75.3 75.3 ###
1999-Jan-12 Tue 1.5 1.5 1.48 1.48 17.8 17.8 0.1
1999-Jan-11 Mon 1.52 1.52 1.5 1.5 21,677 ### ### ### 0.1
1999-Jan-08 Fri 1.54 1.54 1.52 1.52 ### ### 0.1
1999-Jan-07 Thu 1.52 1.52 1.52 1.52 4,820 7,326 68.7 68.7 0.1
1999-Jan-06 Wed 1.5 1.52 1.5 1.52 86,423 ### ### ### 0.1
1999-Jan-05 Tue 1.5 1.5 1.5 1.5 75.0 75.0 0.1
1999-Jan-04 Mon 1.49 1.52 1.49 1.52 ### ### 0.1
1998-Dec-31 Thu 1.52 1.52 1.5 1.5 7,280 ### ### ### 0.1
1998-Dec-30 Wed 1.52 1.52 1.52 1.52 69.0 69.0 0.1
1998-Dec-29 Tue 1.5 1.5 1.5 1.5 4,620 ### ### ### 0.1
1998-Dec-24 Thu 1.45 1.5 1.45 1.5 5,380 ### ### ### 0.1
1998-Dec-22 Tue ### 1.42 ### ### 72.2 72.2 0.0
1998-Dec-21 Mon ### 1.4 ### 1.4 93.1 93.1 ###
1998-Dec-18 Fri ### ### ### ### ### ### 0.0
1998-Dec-17 Thu ### ### ### ### 13.9 13.9 0.0
1998-Dec-16 Wed ### ### ### ### 73.4 73.4 0.0
1998-Dec-15 Tue ### ### ### ### 21,285 0 ### ### 0.0
1998-Dec-11 Fri ### ### ### ### ### ### 0.0
1998-Dec-10 Thu 1.27 ### 1.27 ### 91.2 91.2 0.0
1998-Dec-09 Wed 1.28 1.28 1.27 1.27 ### ### ###
1998-Dec-08 Tue 1.27 1.29 1.27 1.29 ### ### 0.1
1998-Dec-07 Mon 1.27 1.29 1.27 1.29 86.0 86.0 0.1
1998-Dec-04 Fri 1.29 ### 1.29 ### 74.2 74.2 0.0
1998-Dec-03 Thu ### ### 1.27 1.27 17,385 ### ### ### ###
1998-Dec-02 Wed ### ### ### ### ### ### 0.0
1998-Dec-01 Tue ### ### ### ### 77.0 77.0 0.0
1998-Nov-30 Mon 1.27 1.27 1.27 1.27 72.4 72.4 ###
1998-Nov-27 Fri 1.27 1.27 1.27 1.27 70.4 70.4 ###
1998-Nov-26 Thu 1.27 1.27 1.27 1.27 ### ### ###
1998-Nov-25 Wed ### ### 1.27 1.27 ### ### ###
1998-Nov-24 Tue ### ### ### ### 75.9 75.9 0.0
1998-Nov-23 Mon ### ### ### ### ### ### 0.0
1998-Nov-20 Fri 1.25 ### 1.25 ### 98.5 98.5 0.0
1998-Nov-19 Thu 1.26 1.27 1.26 1.27 75.2 75.2 ###
1998-Nov-18 Wed 1.22 1.25 1.22 1.22 75.1 75.1 0.1
1998-Nov-17 Tue 1.2 1.22 1.2 1.22 87.1 87.1 0.1
1998-Nov-16 Mon ### 1.22 ### 1.2 36,850 22,478 ### ### 0.1
1998-Nov-13 Fri ### ### ### ### ### ### 0.0
1998-Nov-12 Thu ### ### ### ### ### ### 0.0
1998-Nov-11 Wed ### ### ### ### ### ### 0.0
1998-Nov-10 Tue ### ### ### ### ### ### 0.0
1998-Nov-09 Mon ### ### ### ### 82.5 82.5 0.0
1998-Nov-06 Fri ### ### ### ### ### ### 0.0
1998-Nov-05 Thu 1.22 1.22 ### ### ### ### 0.0
1998-Nov-04 Wed 1.22 1.23 1.22 1.22 72.4 72.4 0.1
1998-Nov-03 Tue 1.23 1.23 1.22 1.22 28.1 28.1 0.1
1998-Nov-02 Mon 1.21 1.22 1.2 1.22 ### ### 0.1
1998-Oct-30 Fri 1.21 1.21 1.2 1.21 66.5 66.5 ###
1998-Oct-29 Thu ### ### 1.2 1.2 ### ### 0.1
1998-Oct-28 Wed 1.2 1.21 ### 1.21 ### ### ###
1998-Oct-27 Tue ### 1.2 ### 1.2 369,358 ### ### ### 0.1
1998-Oct-26 Mon 1.2 1.2 ### 1.2 69.9 69.9 0.1
1998-Oct-23 Fri ### ### ### ### 97.8 97.8 0.0
1998-Oct-22 Thu ### ### 1 1 16.9 16.9 ###
1998-Oct-21 Wed ### 1 ### ### ### ### 0.0
1998-Oct-20 Tue 1 1 ### 1 78.4 78.4 ###
1998-Oct-19 Mon ### 1 ### 1 ### ### ###
1998-Oct-16 Fri ### ### ### ### 95.2 95.2 0.0
1998-Oct-15 Thu ### ### ### ### ### ### 0.0
1998-Oct-13 Tue ### ### ### ### ### ### 0.0
1998-Oct-12 Mon ### ### ### ### 82.6 82.6 0.0
1998-Oct-08 Thu ### ### ### ### ### ### 0.0
1998-Oct-07 Wed ### ### ### ### 84.0 84.0 0.0
1998-Oct-06 Tue 0.89 0.89 0.85 0.89 ### ### ###
1998-Oct-05 Mon ### ### ### ### ### ### 0.0
1998-Oct-01 Thu ### ### 0.85 ### 70.9 70.9 0.0
1998-Sep-30 Wed 0.85 ### 0.85 ### 95.4 95.4 0.0
1998-Sep-25 Fri 0.85 0.89 0.85 0.89 0 ###
1998-Sep-24 Thu 0.85 0.89 0.85 0.89 ### ### ###
1998-Sep-23 Wed 0.85 0.85 0.85 0.85 63.9 63.9 ###
1998-Sep-22 Tue 0.85 0.89 0.85 0.89 96.9 96.9 ###
1998-Sep-21 Mon 0.85 0.85 0.85 0.85 ### ### ###
1998-Sep-16 Wed 0.89 ### 0.89 ### ### ### 0.0
1998-Sep-08 Tue ### ### ### ### ### ### 0.0
1998-Sep-07 Mon ### ### ### ### 57.1 57.1 0.0
1998-Sep-04 Fri 0.84 ### 0.8 ### 95.9 95.9 0.0
1998-Sep-03 Thu ### ### ### ### 75.9 75.9 0.0
1998-Sep-02 Wed 0.84 0.84 0.84 0.84 69.9 69.9 ###
1998-Sep-01 Tue 0.84 0.85 0.82 0.85 62.9 62.9 ###
1998-Aug-28 Fri ### ### ### ### ### ### 0.0
1998-Aug-27 Thu 0.85 0.85 0.85 0.85 215,428 ### ### ### ###
1998-Aug-26 Wed 0.84 0.85 0.84 0.85 89.5 89.5 ###
1998-Aug-25 Tue 0.84 0.84 0.84 0.84 ### ### ###
1998-Aug-24 Mon 0.83 0.83 0.81 0.81 35,552 29,152 ### ### 0.1
1998-Aug-21 Fri 0.83 0.83 0.83 0.83 4,948 ### 73.1 73.1 ###
1998-Aug-20 Thu 0.84 0.84 0.83 0.84 70.3 70.3 ###
1998-Aug-19 Wed 0.84 0.84 0.84 0.84 ### ### ###
1998-Aug-17 Mon 0.8 0.84 0.8 0.84 75,220 61,680 97.7 97.7 ###
1998-Aug-14 Fri 0.8 0.8 0.8 0.8 ### ### 0.1
1998-Aug-13 Thu 0.8 0.8 0.8 0.8 84.0 84.0 0.1
1998-Aug-12 Wed 0.78 0.84 0.78 0.84 97.6 97.6 ###
1998-Aug-11 Tue 0.81 0.81 0.81 0.81 84.3 84.3 0.1
1998-Aug-07 Fri 0.83 0.83 0.81 0.81 12.0 12.0 0.1
1998-Aug-06 Thu 0.84 0.84 0.84 0.84 ### ### ###
1998-Aug-05 Wed 0.81 0.81 0.81 0.81 79.7 79.7 0.1
1998-Aug-04 Tue 0.85 0.85 0.85 0.85 ### ### ###
1998-Aug-03 Mon 0.85 0.85 0.84 0.84 ### ### ###
1998-Jul-31 Fri 0.84 0.84 0.84 0.84 ### ### ###
1998-Jul-29 Wed 0.84 0.84 0.84 0.84 ### ### ###
1998-Jul-28 Tue 0.86 0.86 0.86 0.86 229,656 ### 73.5 73.5 ###
1998-Jul-24 Fri 0.86 0.86 0.86 0.86 64.9 64.9 ###
1998-Jul-23 Thu 0.86 0.86 0.86 0.86 ### ### ###
1998-Jul-22 Wed 0.88 0.88 0.85 0.85 ### ### ###
1998-Jul-20 Mon ### ### ### ### 79.7 79.7 0.0
1998-Jul-17 Fri ### ### ### ### 36,350 0 ### ### 0.0
1998-Jul-16 Thu 0.88 0.88 0.88 0.88 ### ### 0.1
1998-Jul-15 Wed 0.84 0.86 0.84 0.85 87.9 87.9 ###
1998-Jul-10 Fri 0.83 0.83 0.83 0.83 83.6 83.6 ###
1998-Jul-06 Mon 0.83 0.83 0.83 0.83 71.2 71.2 ###
1998-Jul-03 Fri 0.85 0.85 0.85 0.85 ### ### ###
1998-Jul-02 Thu 0.81 0.81 0.81 0.81 65.1 65.1 0.1
1998-Jun-30 Tue 0.8 0.8 0.8 0.8 13,850 11,080 64.0 64.0 0.1
1998-Jun-29 Mon 0.8 0.8 0.8 0.8 75.3 75.3 0.1
1998-Jun-26 Fri 0.8 0.83 0.8 0.8 18,355 14,959 ### ### 0.1
1998-Jun-25 Thu 0.8 0.85 0.8 0.85 95.4 95.4 ###
1998-Jun-24 Wed 0.85 0.85 0.85 0.85 ### ### ###
1998-Jun-22 Mon ### ### ### ### 114,355 0 76.5 76.5 0.0
1998-Jun-19 Fri ### ### 0.85 ### 169,050 71,846 75.5 75.5 0.0
1998-Jun-18 Thu 0.85 ### 0.85 ### 8,650 3,676 92.4 92.4 0.0
1998-Jun-17 Wed 0.8 0.8 0.8 0.8 71.7 71.7 0.1
1998-Jun-16 Tue 0.81 0.81 0.8 0.8 ### ### 0.1
1998-Jun-15 Mon 0.81 0.85 0.81 0.85 95.1 95.1 ###
1998-Jun-12 Fri 0.8 0.85 0.8 0.85 ### ### ###
1998-Jun-11 Thu 0.8 0.8 0.8 0.8 83.3 83.3 0.1
1998-Jun-10 Wed ### ### ### ### ### ### 0.0
1998-Jun-09 Tue ### ### ### ### 65,854 0 ### ### 0.0
1998-Jun-05 Fri ### ### ### ### ### ### 0.0
1998-Jun-04 Thu ### ### ### ### ### ### 0.0
1998-Jun-03 Wed ### ### ### ### ### ### 0.0
1998-Jun-02 Tue ### ### 1 1 102,676 ### 17.9 17.9 ###
1998-Jun-01 Mon ### ### ### ### 83.9 83.9 0.0
1998-May-29 Fri ### ### ### ### ### ### 0.0
1998-May-28 Thu 1.057 ### ### ### ### ### 0.0
1998-May-27 Wed ### ### ### ### 94.2 94.2 0.0
1998-May-26 Tue ### ### ### ### ### ### 0.0
1998-May-25 Mon ### ### ### ### 98.3 98.3 0.0
1998-May-22 Fri ### ### ### 1 120,154 0 88.9 88.9 ###
1998-May-21 Thu ### ### ### ### 92.9 92.9 0.0
1998-May-20 Wed ### ### ### ### ### ### 0.0
1998-May-19 Tue ### ### ### ### 73.2 73.2 0.0
1998-May-18 Mon 0.88 ### 0.88 ### 92.9 92.9 0.0
1998-May-15 Fri ### ### ### ### 4.8 4.8 0.0
1998-May-14 Thu ### ### ### ### ### ### 0.0
1998-May-13 Wed ### ### ### ### 91.8 91.8 0.0
1998-May-12 Tue ### ### ### ### ### ### 0.0
1998-May-11 Mon 0.89 ### 0.89 ### ### ### 0.0
1998-May-08 Fri 0.89 ### 0.89 ### 77.6 77.6 0.0
1998-May-07 Thu 0.84 0.89 0.8 0.89 95.9 95.9 ###
1998-May-06 Wed 0.84 0.84 0.8 0.84 ### ### ###
1998-May-05 Tue 0.8 0.84 0.8 0.84 42,925 ### 95.7 95.7 ###
1998-May-04 Mon 0.82 0.82 0.8 0.8 ### ### 0.1
1998-May-01 Fri 0.8 0.83 0.8 0.8 ### ### 0.1
1998-Apr-30 Thu 0.8 0.8 0.8 0.8 ### ### 0.1
1998-Apr-29 Wed 0.83 0.83 0.8 0.82 24.0 24.0 0.1
1998-Apr-27 Mon 0.83 0.83 0.83 0.83 75.5 75.5 ###
1998-Apr-24 Fri 0.89 0.89 0.85 0.85 ### ### ###
1998-Apr-23 Thu 0.86 0.87 0.85 0.87 ### ### 0.1
1998-Apr-22 Wed 0.85 ### 0.85 0.89 95.8 95.8 ###
1998-Apr-21 Tue 0.78 0.8 0.77 0.8 136,787 107,377 ### ### 0.1
1998-Apr-20 Mon 0.75 0.78 0.75 0.78 ### ### 0.1
1998-Apr-17 Fri 0.73 0.74 0.73 0.74 84.5 84.5 0.1
1998-Apr-16 Thu 0.743 0.75 0.72 0.75 76.0 76.0 ###
1998-Apr-15 Wed 0.78 0.78 0.76 0.76 99,240 ### ### ### 0.1
1998-Apr-14 Tue 0.71 0.82 0.71 0.75 ### ### ###
1998-Apr-09 Thu 0.655 0.72 0.655 0.71 ### ### ###
1998-Apr-08 Wed 0.58 ### 0.58 ### ### ### 0.0
1998-Apr-07 Tue 0.58 0.58 0.58 0.58 94,942 ### 74.5 74.5 ###
1998-Apr-06 Mon 0.58 0.58 0.56 0.58 ### ### ###
1998-Apr-03 Fri 0.58 0.58 0.57 0.58 ### ### ###
1998-Apr-01 Wed 0.55 ### 0.55 ### 54,322 ### ### ### 0.0
1998-Mar-31 Tue 0.59 ### 0.56 0.56 63,582 ### ### ### ###
1998-Mar-30 Mon 0.59 0.59 0.59 0.59 16,378 ### ### ### 0.0
1998-Mar-27 Fri ### ### 0.59 0.59 43,222 12,750 ### ### 0.0
1998-Mar-26 Thu ### ### ### ### 74.2 74.2 0.0
1998-Mar-25 Wed ### ### 0.59 ### 41,825 ### 76.2 76.2 0.0
1998-Mar-24 Tue ### ### ### ### ### ### 0.0
1998-Mar-23 Mon ### ### ### ### 15,075 0 ### ### 0.0
1998-Mar-20 Fri ### ### ### ### 6,325 0 74.7 74.7 0.0
1998-Mar-19 Thu ### ### ### ### 73.1 73.1 0.0
1998-Mar-18 Wed 0.58 ### 0.58 ### 29,720 ### ### ### 0.0
1998-Mar-17 Tue 0.55 0.58 0.55 0.58 96.7 96.7 ###
1998-Mar-16 Mon 0.53 0.54 0.53 0.54 ### ### 0.0
1998-Mar-13 Fri 0.54 0.54 0.54 0.54 ### ### 0.0
1998-Mar-12 Thu 0.54 0.54 0.54 0.54 78.9 78.9 0.0
1998-Mar-11 Wed 0.54 0.56 0.54 0.54 ### ### 0.0
1998-Mar-10 Tue ### 0.57 0.54 0.54 4.2 4.2 0.0
1998-Mar-09 Mon 0.52 0.55 0.52 0.55 31,350 16,772 97.3 97.3 ###
1998-Mar-06 Fri 0.46 0.5 0.46 0.5 ### ### 0.0
1998-Mar-05 Thu 0.46 0.46 0.45 0.46 336,527 ### 82.1 82.1 0.0
1998-Mar-04 Wed 0.53 0.53 0.48 0.48 ### ### 0.0
1998-Mar-03 Tue 0.54 0.54 0.54 0.54 ### ### 0.0
1998-Mar-02 Mon 0.54 0.55 0.53 0.55 ### ### ###
1998-Feb-27 Fri 0.54 0.54 0.54 0.54 ### ### 0.0
1998-Feb-26 Thu 0.55 0.55 0.55 0.55 71.1 71.1 ###
1998-Feb-25 Wed 0.55 0.56 0.55 0.56 84.6 84.6 ###
1998-Feb-24 Tue 0.57 0.57 0.57 0.57 ### ### ###
1998-Feb-23 Mon 0.57 0.57 0.55 0.57 ### ### ###
1998-Feb-19 Thu ### ### ### ### 69.8 69.8 0.0
1998-Feb-18 Wed ### ### ### ### 3.8 3.8 0.0
1998-Feb-16 Mon ### ### ### ### ### ### 0.0
1998-Feb-13 Fri 0.648 ### ### ### 23.8 23.8 0.0
1998-Feb-12 Thu ### ### ### ### 73.5 73.5 0.0
1998-Feb-10 Tue ### ### ### ### 78.9 78.9 0.0
1998-Feb-06 Fri ### ### ### ### ### ### 0.0
1998-Feb-04 Wed ### ### ### ### 70.3 70.3 0.0
1998-Feb-03 Tue ### 0.7 ### 0.7 95.7 95.7 ###
1998-Feb-02 Mon ### ### ### ### ### ### 0.0
1998-Jan-27 Tue ### 0.7 ### 0.7 96.1 96.1 ###
1998-Jan-23 Fri ### ### ### ### 13.2 13.2 0.0
1998-Jan-22 Thu ### ### ### ### ### ### 0.0
1998-Jan-21 Wed ### ### ### ### ### ### 0.0
1998-Jan-20 Tue ### ### ### ### 73.5 73.5 0.0
1998-Jan-19 Mon ### ### ### ### 88.7 88.7 0.0
1998-Jan-16 Fri ### ### ### ### 122,743 0 ### ### 0.0
1998-Jan-15 Thu ### ### ### ### ### ### 0.0
1998-Jan-14 Wed ### ### ### ### 20,543 0 ### ### 0.0
1998-Jan-13 Tue ### ### ### ### 27,457 0 75.1 75.1 0.0
1998-Jan-12 Mon ### ### ### ### 81.0 81.0 0.0
1998-Jan-09 Fri ### ### ### ### ### ### 0.0
1998-Jan-08 Thu ### ### ### ### 83.0 83.0 0.0
1998-Jan-07 Wed ### ### ### ### ### ### 0.0
1998-Jan-06 Tue ### ### ### ### 80.2 80.2 0.0
1998-Jan-05 Mon ### ### ### ### 67.8 67.8 0.0
1997-Dec-31 Wed ### ### ### ### 0.6 0.6 0.0
1997-Dec-30 Tue ### ### ### ### ### ### 0.0
1997-Dec-29 Mon ### ### ### ### 69.8 69.8 0.0
1997-Dec-23 Tue 0.56 0.56 0.56 0.56 ### ### ###
1997-Dec-22 Mon ### ### 0.55 0.55 53,973 14,842 1.3 1.3 ###
1997-Dec-19 Fri ### ### 0.55 0.55 29,040 7,986 ### ### ###
1997-Dec-18 Thu ### ### ### ### 71.2 71.2 0.0
1997-Dec-17 Wed ### ### ### ### 3,621 0 68.6 68.6 0.0
1997-Dec-16 Tue ### ### 0.55 0.55 ### ### ###
1997-Dec-12 Fri ### ### ### ### 260,379 0 96.6 96.6 0.0
1997-Dec-11 Thu ### ### ### ### 79.9 79.9 0.0
1997-Dec-10 Wed ### ### ### ### ### ### 0.0
1997-Dec-09 Tue ### ### ### ### ### ### 0.0
1997-Dec-08 Mon ### ### ### ### 29,425 0 5.2 5.2 0.0
1997-Dec-05 Fri ### ### ### ### 82.7 82.7 0.0
1997-Dec-03 Wed ### ### ### ### ### ### 0.0
1997-Dec-01 Mon ### ### ### ### ### ### 0.0
1997-Nov-28 Fri ### ### ### ### 69.6 69.6 0.0
1997-Nov-27 Thu ### ### ### ### 75.8 75.8 0.0
1997-Nov-26 Wed ### ### ### ### 75.0 75.0 0.0
1997-Nov-25 Tue ### ### ### ### ### ### 0.0
1997-Nov-24 Mon ### 0.7 ### 0.7 ### ### ###
1997-Nov-21 Fri 0.7 0.7 ### ### ### ### 0.0
1997-Nov-20 Thu ### ### ### ### ### ### 0.0
1997-Nov-18 Tue ### ### ### ### 79.2 79.2 0.0
1997-Nov-17 Mon ### ### ### ### 77.3 77.3 0.0
1997-Nov-14 Fri ### ### ### ### ### ### 0.0
1997-Nov-13 Thu 0.7 0.7 0.7 0.7 71.7 71.7 ###
1997-Nov-12 Wed ### 0.7 ### 0.7 ### ### ###
1997-Nov-10 Mon 0.71 0.71 0.7 0.7 16.8 16.8 ###
1997-Nov-07 Fri 0.72 0.72 0.72 0.72 78.9 78.9 ###
1997-Nov-06 Thu 0.71 0.72 0.71 0.72 ### ### ###
1997-Nov-05 Wed 0.72 0.72 0.72 0.72 71.7 71.7 ###
1997-Nov-04 Tue 0.74 0.74 0.7 0.7 2.5 2.5 ###
1997-Oct-31 Fri 0.74 0.74 0.74 0.74 ### ### 0.1
1997-Oct-30 Thu 0.742 0.742 0.74 0.74 ### ### 0.1
1997-Oct-29 Wed 0.82 0.82 0.75 0.75 ### ### ###
1997-Oct-27 Mon ### 0.75 ### 0.75 98.3 98.3 ###
1997-Oct-24 Fri 0.8 0.8 0.7 0.75 49,145 36,858 7.3 7.3 ###
1997-Oct-22 Wed 0.77 0.77 0.71 0.75 ### ### ###
1997-Oct-21 Tue 0.75 0.75 0.75 0.75 72.4 72.4 ###
1997-Oct-20 Mon 0.78 0.78 0.75 0.75 ### ### ###
1997-Oct-17 Fri 0.78 0.88 0.78 0.88 32,520 ### 99.2 99.2 0.1
1997-Oct-16 Thu 0.82 0.82 0.82 0.82 77.3 77.3 0.1
1997-Oct-15 Wed 0.78 0.88 0.78 0.88 15,728 13,054 ### ### 0.1
1997-Oct-10 Fri ### ### ### ### ### ### 0.0
1997-Oct-09 Thu 0.84 ### 0.84 ### 99.3 99.3 0.0
1997-Oct-07 Tue ### ### 0.86 0.86 5.8 5.8 ###
1997-Oct-03 Fri ### ### ### ### 20,980 0 23.0 23.0 0.0
1997-Oct-02 Thu ### ### ### ### 344,420 0 ### ### 0.0
1997-Sep-30 Tue ### ### ### ### 1,229 0 69.1 69.1 0.0
1997-Sep-29 Mon ### ### ### ### ### ### 0.0
1997-Sep-24 Wed 1 ### 1 ### 76.4 76.4 0.0
1997-Sep-23 Tue ### ### 1 1 25.1 25.1 ###
1997-Sep-22 Mon ### ### ### ### 65.2 65.2 0.0
1997-Sep-19 Fri 1 ### ### ### ### ### 0.0
1997-Sep-18 Thu ### 1 ### 1 ### ### ###
1997-Sep-16 Tue ### ### ### ### 74.6 74.6 0.0
1997-Sep-12 Fri 1 1 1 1 77.9 77.9 ###
1997-Sep-11 Thu ### ### ### ### 99.4 99.4 0.0
1997-Sep-10 Wed ### ### ### ### 89,473 0 ### ### 0.0
1997-Sep-09 Tue ### ### ### ### ### ### 0.0
1997-Sep-08 Mon 1 1 1 1 ### ### ###
1997-Sep-05 Fri 1 1 ### ### ### ### 0.0
1997-Sep-04 Thu ### ### 1 1 7.2 7.2 ###
1997-Sep-03 Wed ### ### ### ### ### ### 0.0
1997-Sep-02 Tue ### ### ### ### 75.0 75.0 0.0
1997-Sep-01 Mon ### ### ### ### ### ### 0.0
1997-Aug-28 Thu ### ### ### ### 79.4 79.4 0.0
1997-Aug-27 Wed ### ### ### ### ### ### 0.0
1997-Aug-26 Tue ### ### ### ### 74.7 74.7 0.0
1997-Aug-25 Mon ### ### ### ### 70.4 70.4 0.0
1997-Aug-22 Fri ### ### ### ### ### ### 0.0
1997-Aug-21 Thu ### ### ### ### ### ### 0.0
1997-Aug-20 Wed ### ### ### ### 74.0 74.0 0.0
1997-Aug-19 Tue ### ### ### ### ### ### 0.0
1997-Aug-15 Fri ### ### ### ### 63.1 63.1 0.0
1997-Aug-14 Thu ### ### ### ### 5,583 0 ### ### 0.0
1997-Aug-13 Wed ### ### ### ### ### ### 0.0
1997-Aug-12 Tue ### ### ### ### 77.2 77.2 0.0
1997-Aug-11 Mon ### ### ### ### 6,157 0 21.0 21.0 0.0
1997-Aug-08 Fri 1.2 1.2 1.2 1.2 86,543 103,851 65.2 65.2 0.1
1997-Aug-07 Thu 1.2 1.2 ### 1.2 138,155 ### 72.7 72.7 0.1
1997-Aug-06 Wed 1.22 1.22 1.2 1.21 7,252 8,774 ### ### ###
1997-Aug-05 Tue 1.23 1.23 1.22 1.22 25.1 25.1 0.1
1997-Aug-04 Mon 1.22 1.23 1.21 1.23 81.1 81.1 0.1
1997-Aug-01 Fri 1.23 1.23 1.22 1.22 19,070 ### ### ### 0.1
1997-Jul-31 Thu 1.21 1.22 1.2 1.2 24.1 24.1 0.1
1997-Jul-30 Wed 1.22 1.22 1.22 1.22 ### ### 0.1
1997-Jul-29 Tue 1.2 1.2 1.2 1.2 115,329 ### ### ### 0.1
1997-Jul-28 Mon 1.2 1.22 1.2 1.22 36,245 43,856 81.8 81.8 0.1
1997-Jul-25 Fri 1.22 1.22 1.2 1.2 15.3 15.3 0.1
1997-Jul-24 Thu 1.22 1.22 1.21 1.22 204,858 ### ### ### 0.1
1997-Jul-23 Wed 1.22 1.25 1.22 1.23 ### ### 0.1
1997-Jul-22 Tue 1.2 1.22 1.2 1.22 ### ### 0.1
1997-Jul-21 Mon ### 1.2 ### 1.2 80.7 80.7 0.1
1997-Jul-18 Fri 1.22 1.22 1.22 1.22 68.5 68.5 0.1
1997-Jul-17 Thu 1.25 1.25 1.22 1.22 9.2 9.2 0.1
1997-Jul-16 Wed 1.26 1.26 1.23 1.23 12.6 12.6 0.1
1997-Jul-15 Tue 1.22 1.26 1.22 1.26 94.6 94.6 ###
1997-Jul-14 Mon 1.24 1.24 1.22 1.24 ### ### 0.1
1997-Jul-11 Fri 1.2 1.24 ### 1.24 372,589 ### 86.8 86.8 0.1
1997-Jul-10 Thu ### 1.2 ### 1.2 70.8 70.8 0.1
1997-Jul-09 Wed ### ### ### ### ### ### 0.0
1997-Jul-08 Tue ### ### ### ### ### ### 0.0
1997-Jul-07 Mon ### ### ### 1.145 ### ### ###
1997-Jul-04 Fri ### ### ### ### ### ### 0.0
1997-Jul-03 Thu ### ### ### ### 86.9 86.9 0.0
1997-Jul-02 Wed ### ### ### ### ### ### 0.0
1997-Jul-01 Tue ### ### ### ### 2,768,544 0 ### ### 0.0
1997-Jun-30 Mon ### ### ### ### 104,240 0 10.9 10.9 0.0
1997-Jun-27 Fri ### ### ### ### 19.4 19.4 0.0
1997-Jun-26 Thu ### ### ### ### 249,575 0 14.2 14.2 0.0
1997-Jun-25 Wed ### ### ### ### 15,440 0 ### ### 0.0
1997-Jun-24 Tue ### ### ### ### 86.9 86.9 0.0
1997-Jun-23 Mon ### ### ### ### ### ### 0.0
1997-Jun-20 Fri ### ### ### ### 21.5 21.5 0.0
1997-Jun-19 Thu ### ### ### ### 78.4 78.4 0.0
1997-Jun-18 Wed ### ### ### ### 10.0 10.0 0.0
1997-Jun-17 Tue ### ### ### ### 70.7 70.7 0.0
1997-Jun-16 Mon ### ### ### ### 79.1 79.1 0.0
1997-Jun-13 Fri ### ### ### ### ### ### 0.0
1997-Jun-12 Thu ### ### ### ### 61,552 0 69.8 69.8 0.0
1997-Jun-11 Wed ### ### ### ### 78.0 78.0 0.0
1997-Jun-10 Tue ### ### ### ### ### ### 0.0
1997-Jun-06 Fri ### ### ### ### 72.0 72.0 0.0
1997-Jun-05 Thu ### ### ### ### 24.1 24.1 0.0
1997-Jun-04 Wed ### ### ### ### ### ### 0.0
1997-Jun-03 Tue ### ### ### ### 15.6 15.6 0.0
1997-Jun-02 Mon ### ### ### ### ### ### 0.0
1997-May-30 Fri ### ### ### ### 54,184 0 12.6 12.6 0.0
1997-May-29 Thu ### ### ### ### 65.3 65.3 0.0
1997-May-28 Wed ### ### ### ### 14,152 0 16.8 16.8 0.0
1997-May-27 Tue 1.182 ### ### ### 74.4 74.4 0.0
1997-May-26 Mon 1.2 1.2 ### ### ### ### 0.0
1997-May-23 Fri ### 1.2 ### 1.2 38,350 ### 80.9 80.9 0.1
1997-May-22 Thu 1.2 1.2 1.2 1.2 ### ### 0.1
1997-May-21 Wed 1.2 1.2 ### 1.2 ### ### 0.1
1997-May-20 Tue ### 1.2 ### 1.2 88.6 88.6 0.1
1997-May-19 Mon 1.2 1.2 ### 1.2 240,750 144,450 76.0 76.0 0.1
1997-May-16 Fri 1.2 1.2 ### 1.2 19,948 ### ### ### 0.1
1997-May-15 Thu 1.25 1.25 1.2 1.2 ### ### 0.1
1997-May-14 Wed 1.22 1.27 1.22 1.26 93.7 93.7 ###
1997-May-13 Tue ### ### ### ### 233,386 0 89.3 89.3 0.0
1997-May-12 Mon ### ### ### ### 170,350 0 ### ### 0.0
1997-May-09 Fri ### ### ### ### ### ### 0.0
1997-May-08 Thu ### ### ### ### ### ### 0.0
1997-May-06 Tue ### ### ### ### 91.2 91.2 0.0
1997-May-05 Mon ### ### ### ### ### ### 0.0
1997-May-02 Fri ### ### ### ### 61,040 0 16.7 16.7 0.0
1997-May-01 Thu ### ### ### ### 24.7 24.7 0.0
1997-Apr-30 Wed ### ### ### ### ### ### 0.0
1997-Apr-29 Tue 1 1 1 1 65,378 65,378 ### ### ###
1997-Apr-28 Mon ### 1 ### 1 96.5 96.5 ###
1997-Apr-24 Thu ### 1 ### ### ### ### 0.0
1997-Apr-23 Wed ### ### ### ### 70.6 70.6 0.0
1997-Apr-22 Tue 1 1 1 1 211,127 211,127 70.1 70.1 ###
1997-Apr-21 Mon ### ### ### ### 2,524 0 ### ### 0.0
1997-Apr-18 Fri ### ### ### ### 1,950,373 0 70.1 70.1 0.0
1997-Apr-17 Thu ### ### ### ### ### ### 0.0
1997-Apr-15 Tue ### ### ### ### 74.0 74.0 0.0
1997-Apr-14 Mon ### ### ### ### 50,456 0 ### ### 0.0
1997-Apr-11 Fri ### ### ### ### 78.4 78.4 0.0
1997-Apr-10 Thu ### ### ### ### ### ### 0.0
1997-Apr-09 Wed ### ### ### ### 19.5 19.5 0.0
1997-Apr-08 Tue ### ### ### ### ### ### 0.0
1997-Apr-07 Mon 1 ### 1 1 ### ### ###
1997-Apr-04 Fri ### ### ### ### 304,688 0 ### ### 0.0
1997-Apr-03 Thu ### 1 ### 1 30,628 ### ### ### ###
1997-Apr-02 Wed ### ### ### ### 74.0 74.0 0.0
1997-Apr-01 Tue ### ### ### ### 88.3 88.3 0.0
1997-Mar-27 Thu 1 1 ### 1 59.7 59.7 ###
1997-Mar-26 Wed ### ### 1 1 ### ### ###
1997-Mar-25 Tue ### ### 1 ### 22.3 22.3 0.0
1997-Mar-24 Mon ### ### ### ### ### ### 0.0
1997-Mar-21 Fri ### ### ### ### ### ### 0.0
1997-Mar-20 Thu ### ### ### ### ### ### 0.0
1997-Mar-19 Wed ### ### 1 ### ### ### 0.0
1997-Mar-18 Tue ### ### ### ### 22.5 22.5 0.0
1997-Mar-17 Mon ### ### ### ### ### ### 0.0
1997-Mar-14 Fri ### ### ### ### ### ### 0.0
1997-Mar-13 Thu ### ### ### ### 23.4 23.4 0.0
1997-Mar-12 Wed 1.2 1.21 1.2 1.2 ### ### 0.1
1997-Mar-11 Tue 1.24 1.24 1.2 1.2 8.8 8.8 0.1
1997-Mar-10 Mon 1.2 1.21 1.2 1.21 ### ### ###
1997-Mar-07 Fri ### ### 1.2 1.2 ### ### 0.1
1997-Mar-06 Thu 1.21 1.21 ### ### 290,974 ### ### ### 0.0
1997-Mar-05 Wed ### ### ### ### 9,026 0 67.5 67.5 0.0
1997-Mar-04 Tue ### ### ### ### 90.4 90.4 0.0
1997-Mar-03 Mon ### ### ### ### 31.7 31.7 0.0
1997-Feb-28 Fri ### ### ### ### ### ### 0.0
1997-Feb-27 Thu ### ### ### ### ### ### 0.0
1997-Feb-26 Wed ### ### ### ### 113,750 0 ### ### 0.0
1997-Feb-25 Tue ### ### ### 1 92.0 92.0 ###
1997-Feb-24 Mon ### ### ### ### 501,150 0 72.0 72.0 0.0
1997-Feb-21 Fri ### ### ### ### 92.3 92.3 0.0
1997-Feb-20 Thu ### ### ### ### ### ### 0.0
1997-Feb-19 Wed ### ### ### ### 55,985 0 ### ### 0.0
1997-Feb-18 Tue ### ### ### ### 20.6 20.6 0.0
1997-Feb-17 Mon ### ### ### ### ### ### 0.0
1997-Feb-14 Fri ### ### ### ### ### ### 0.0
1997-Feb-13 Thu ### ### ### ### ### ### 0.0
1997-Feb-12 Wed ### ### ### ### ### ### 0.0
1997-Feb-11 Tue ### ### ### ### 68.2 68.2 0.0
1997-Feb-10 Mon 0.88 ### 0.88 ### ### ### 0.0
1997-Feb-07 Fri 0.85 0.88 0.85 0.88 89.6 89.6 0.1
1997-Feb-04 Tue 0.86 0.86 0.85 0.85 24,942 21,325 24.7 24.7 ###
1997-Feb-03 Mon 0.86 0.86 0.81 0.86 72.2 72.2 ###
1997-Jan-31 Fri 0.85 0.85 0.81 0.81 8,650 7,179 3.9 3.9 0.1
1997-Jan-30 Thu 0.85 0.85 0.85 0.85 ### ### ###
1997-Jan-29 Wed ### ### ### ### 66.1 66.1 0.0
1997-Jan-28 Tue ### ### ### ### ### ### 0.0
1997-Jan-23 Thu ### 1 ### ### ### ### 0.0
1997-Jan-22 Wed 1 1 ### ### 3.2 3.2 0.0
1997-Jan-21 Tue ### ### 1 1 1.8 1.8 ###
1997-Jan-20 Mon 1 ### 1 ### 96.6 96.6 0.0
1997-Jan-17 Fri ### ### ### ### 88.6 88.6 0.0
1997-Jan-16 Thu 0.951 0.951 ### ### 36,542 17,375 27.6 27.6 0.0
1997-Jan-15 Wed ### ### ### ### ### ### 0.0
1997-Jan-13 Mon ### ### ### ### ### ### 0.0
1997-Jan-09 Thu ### ### ### ### 0.7 0.7 0.0
1997-Jan-08 Wed ### ### ### ### 93.9 93.9 0.0
1997-Jan-06 Mon ### ### ### ### ### ### 0.0
1997-Jan-03 Fri ### ### ### ### 76.6 76.6 0.0
1997-Jan-02 Thu ### ### ### ### ### ### 0.0
1996-Dec-31 Tue ### ### ### ### 81,280 0 ### ### 0.0
1996-Dec-30 Mon ### ### ### ### 14.1 14.1 0.0
1996-Dec-27 Fri ### ### ### ### ### ### 0.0
1996-Dec-24 Tue ### ### ### ### ### ### 0.0
1996-Dec-23 Mon ### ### 1 1 ### ### ###
1996-Dec-20 Fri ### ### ### ### ### ### 0.0
1996-Dec-19 Thu ### ### ### ### ### ### 0.0
1996-Dec-18 Wed ### ### ### ### ### ### 0.0
1996-Dec-17 Tue ### ### ### ### 2.5 2.5 0.0
1996-Dec-16 Mon ### ### ### ### ### ### 0.0
1996-Dec-12 Thu ### ### ### ### ### ### 0.0
1996-Dec-11 Wed ### ### ### ### 77.0 77.0 0.0
1996-Dec-10 Tue ### ### ### ### 1,080 0 66.6 66.6 0.0
1996-Dec-09 Mon ### ### ### ### 9,748 0 7.6 7.6 0.0
1996-Dec-06 Fri ### ### ### ### 92.6 92.6 0.0
1996-Dec-05 Thu ### ### ### ### 75,620 0 ### ### 0.0
1996-Dec-04 Wed ### ### ### ### 68.9 68.9 0.0
1996-Dec-03 Tue ### ### ### ### ### ### 0.0
1996-Dec-02 Mon ### ### ### ### 70.7 70.7 0.0
1996-Nov-29 Fri ### ### ### ### 61,958 0 63.0 63.0 0.0
1996-Nov-28 Thu ### ### ### ### 67.9 67.9 0.0
1996-Nov-27 Wed ### ### ### ### ### ### 0.0
1996-Nov-26 Tue ### ### ### ### 90.3 90.3 0.0
1996-Nov-25 Mon ### ### ### ### 1,086 0 72.0 72.0 0.0
1996-Nov-22 Fri ### ### ### ### ### ### 0.0
1996-Nov-21 Thu ### ### ### ### ### ### 0.0
1996-Nov-20 Wed ### ### ### ### 64.4 64.4 0.0
1996-Nov-19 Tue ### ### ### ### 73.6 73.6 0.0
1996-Nov-18 Mon 1.183 1.185 ### ### 21.2 21.2 0.0
1996-Nov-15 Fri ### ### ### ### ### ### 0.0
1996-Nov-14 Thu ### ### ### ### ### ### 0.0
1996-Nov-13 Wed 1.21 1.21 1.2 1.21 70.5 70.5 ###
1996-Nov-12 Tue ### 1.2 ### 1.2 96.1 96.1 0.1
1996-Nov-11 Mon ### ### ### ### 76.8 76.8 0.0
1996-Nov-07 Thu ### ### ### ### ### ### 0.0
1996-Nov-06 Wed ### ### ### ### 90.1 90.1 0.0
1996-Nov-05 Tue ### ### ### ### 71.4 71.4 0.0
1996-Nov-04 Mon ### ### ### ### 63.9 63.9 0.0
1996-Oct-31 Thu 1.2 1.21 ### ### 4.0 4.0 0.0
1996-Oct-30 Wed 1.25 1.25 1.25 1.25 66.8 66.8 ###
1996-Oct-29 Tue ### ### 1.28 1.28 20.3 20.3 ###
1996-Oct-28 Mon ### ### ### ### ### ### 0.0
1996-Oct-25 Fri 1.25 1.25 1.25 1.25 ### ### ###
1996-Oct-24 Thu 1.21 ### 1.21 1.22 66.7 66.7 0.1
1996-Oct-23 Wed 1.21 1.21 ### 1.21 68.9 68.9 ###
1996-Oct-22 Tue ### 1.21 ### 1.21 ### ### ###
1996-Oct-21 Mon ### 1.2 ### ### ### ### 0.0
1996-Oct-18 Fri 1.2 1.2 1.2 1.2 68.7 68.7 0.1
1996-Oct-17 Thu ### ### ### ### 8.7 8.7 0.0
1996-Oct-16 Wed ### ### ### ### 14.4 14.4 0.0
1996-Oct-15 Tue 1.2 1.2 ### ### ### ### 0.0
1996-Oct-14 Mon ### ### ### ### ### ### 0.0
1996-Oct-11 Fri ### ### ### ### ### ### 0.0
1996-Oct-10 Thu ### ### ### ### ### ### 0.0
1996-Oct-09 Wed 1.22 1.22 1.22 1.22 77.8 77.8 0.1
1996-Oct-08 Tue 1.22 1.22 1.22 1.22 73.2 73.2 0.1
1996-Oct-07 Mon 1.26 1.26 1.24 1.24 ### ### 0.1
1996-Oct-04 Fri 1.27 1.27 1.27 1.27 ### ### ###
1996-Oct-03 Thu 1.27 ### 1.27 ### ### ### 0.0
1996-Oct-02 Wed ### ### 1.25 1.27 ### ### ###
1996-Oct-01 Tue ### ### 1.2 ### 6.8 6.8 0.0
1996-Sep-30 Mon ### 1.43 ### 1.43 ### ### 0.1
1996-Sep-27 Fri ### ### ### ### 93.3 93.3 0.0
1996-Sep-26 Thu ### ### ### ### ### ### 0.0
1996-Sep-25 Wed 1.44 1.44 1.44 1.44 ### ### 0.1
1996-Sep-24 Tue 1.44 1.44 1.44 1.44 0 0.1
1996-Sep-23 Mon 1.44 1.44 1.44 1.44 ### ### 0.1
1996-Sep-20 Fri 1.46 1.46 1.45 1.45 ### ### ###
1996-Sep-19 Thu 1.52 1.52 1.52 1.52 ### ### 0.1
1996-Sep-18 Wed 1.52 1.52 1.52 1.52 ### ### 0.1
1996-Sep-17 Tue 1.5 1.55 1.5 1.55 ### ### ###
1996-Sep-16 Mon 1.5 1.5 1.5 1.5 0 0.1
1996-Sep-13 Fri 1.5 1.5 1.5 1.5 ### ### 0.1
1996-Sep-12 Thu 1.5 1.5 1.5 1.5 ### ### 0.1
1996-Sep-11 Wed 1.5 1.5 1.5 1.5 ### ### 0.1
1996-Sep-10 Tue 1.5 1.52 1.5 1.52 84.9 84.9 0.1
1996-Sep-09 Mon 1.5 1.5 1.5 1.5 74.2 74.2 0.1
1996-Sep-06 Fri 1.45 1.45 1.45 1.45 72.6 72.6 ###
1996-Sep-05 Thu 1.45 1.45 1.45 1.45 ### ### ###
1996-Sep-04 Wed 1.41 1.45 1.4 1.45 ### ### ###
1996-Sep-03 Tue 1.45 1.45 1.41 1.41 8.4 8.4 ###
1996-Sep-02 Mon 1.45 1.45 1.45 1.45 ### ### ###
1996-Aug-30 Fri 1.4 1.49 1.4 1.49 95.6 95.6 ###
1996-Aug-29 Thu 1.25 ### 1.25 ### 94.1 94.1 0.0
1996-Aug-28 Wed ### ### ### ### ### ### 0.0
1996-Aug-27 Tue 1.5 1.5 1.45 1.45 3.9 3.9 ###
1996-Aug-26 Mon 1.55 1.55 1.53 1.53 16.7 16.7 ###
1996-Aug-23 Fri 1.45 1.55 1.4 1.55 ### ### ###
1996-Aug-22 Thu 1.46 1.46 1.4 1.45 ### ### ###
1996-Aug-21 Wed 1.5 1.5 1.5 1.5 62.5 62.5 0.1
1996-Aug-20 Tue 1.59 1.59 1.56 1.56 13.9 13.9 ###
1996-Aug-19 Mon ### ### ### ### ### ### 0.0
1996-Aug-16 Fri ### ### 1.59 ### ### ### 0.0
1996-Aug-15 Thu ### ### ### ### 72.4 72.4 0.0
1996-Aug-14 Wed ### ### ### ### ### ### 0.0
1996-Aug-13 Tue ### ### ### ### ### ### 0.0
1996-Aug-12 Mon ### ### ### ### 76.1 76.1 0.0
1996-Aug-09 Fri 1.75 1.8 1.7 1.7 7.6 7.6 ###
1996-Aug-08 Thu 1.7 1.75 1.7 1.75 91.1 91.1 0.1
1996-Aug-07 Wed 1.7 1.75 1.7 1.7 ### ### ###
1996-Aug-06 Tue 1.7 1.7 1.7 1.7 ### ### ###
1996-Aug-05 Mon 1.7 1.7 1.7 1.7 ### ### ###
1996-Aug-02 Fri 1.71 1.71 1.7 1.7 20.9 20.9 ###
1996-Aug-01 Thu 1.7 1.7 1.7 1.7 68.6 68.6 ###
1996-Jul-31 Wed 1.7 1.78 1.7 1.78 93.7 93.7 0.1
1996-Jul-30 Tue 1.75 1.75 1.7 1.7 10.9 10.9 ###
1996-Jul-29 Mon 1.75 1.75 1.75 1.75 83.1 83.1 0.1
1996-Jul-26 Fri 1.8 1.8 1.7 1.79 ### ### 0.1
1996-Jul-25 Thu 1.8 1.8 1.8 1.8 ### ### 0.1
1996-Jul-24 Wed 1.8 1.85 1.8 1.8 83.7 83.7 0.1
1996-Jul-23 Tue 1.8 1.8 1.8 1.8 78.9 78.9 0.1
1996-Jul-22 Mon 1.8 1.8 1.8 1.8 ### ### 0.1
1996-Jul-19 Fri ### ### ### ### ### ### 0.0
1996-Jul-18 Thu 2 2 ### ### 4.2 4.2 0.0
1996-Jul-17 Wed ### 2 ### 2 96.9 96.9 0.1
1996-Jul-16 Tue ### ### ### ### 0 0.0
1996-Jul-15 Mon ### ### ### ### 0 0.0
1996-Jul-12 Fri ### ### ### ### ### ### 0.0
1996-Jul-11 Thu ### ### ### ### 79.8 79.8 0.0
1996-Jul-10 Wed ### ### ### ### ### ### 0.0
1996-Jul-09 Tue ### 2.2 ### 2.2 ### ### 0.2
1996-Jul-08 Mon ### ### ### ### 83.3 83.3 0.0
1996-Jul-05 Fri ### ### ### ### 74.2 74.2 0.0
1996-Jul-04 Thu ### ### ### ### ### ### 0.0
1996-Jul-03 Wed 2.21 2.21 2.21 2.21 ### ### 0.2
1996-Jul-02 Tue 2.25 2.25 2.21 2.21 ### ### 0.2
1996-Jul-01 Mon 2.28 ### 2.25 2.25 15.8 15.8 ###

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-03-29 05:46:52 thru 2024-03-29 05:46:54 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000