End of day Prices (full format), 19200 Days for (CXP) CORPORATE EXPRESS AUSTRALIA LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (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
| ### |
|