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

Currently Wed 24-May-22 10:16:05 AM AEST

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

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

(FGL) FRUGL GROUP LIMITED Daily Prices Page 6...

     Prev Section TOC    Company Info for FGL    Limits Next Section


Company Details for (FGL) FRUGL GROUP LIMITED

Listing Code FGL
Listing Name FRUGL GROUP LIMITED
GICS Sector Software & Services
ISIN Name FOSTER^S GROUP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000FGL6


Maximum Price date available .. Tuesday 21st May 2024
Latest price with VOLUME for FGL .. Friday 17th May 2024

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 8 0.2
MAX 7.25 ### ###


Font Format Legend

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


End of day Prices (full format),

2400 Days for (FGL) FRUGL GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.04
2006-May-05 Fri 5.86 ### 5.85 5.87 60.0 60.0 ###
2006-May-04 Thu 5.8 ### 5.73 5.81 ### ### ###
2006-May-03 Wed 5.84 5.84 5.75 5.77 ### ### 0.4
2006-May-02 Tue ### ### 5.75 5.81 26.9 26.9 ###
2006-May-01 Mon 5.89 ### 5.89 ### 4,478,155 ### ### ### 0.0
2006-Apr-28 Fri 5.85 5.89 5.84 5.88 12,759,422 ### 72.8 72.8 0.4
2006-Apr-27 Thu 5.83 ### 5.8 ### ### ### 0.0
2006-Apr-26 Wed 5.8 5.82 5.75 5.77 7,875,053 45,557,181 ### ### 0.4
2006-Apr-24 Mon 5.78 5.79 5.73 5.76 ### ### ###
2006-Apr-21 Fri 5.74 5.79 5.74 5.75 66.3 66.3 ###
2006-Apr-20 Thu ### 5.75 ### 5.74 73.8 73.8 0.4
2006-Apr-19 Wed 5.74 5.76 ### ### 34.2 34.2 0.0
2006-Apr-18 Tue 5.74 5.74 ### 5.71 ### ### 0.4
2006-Apr-13 Thu ### ### ### ### 31.9 31.9 0.0
2006-Apr-11 Tue 5.53 ### 5.5 ### ### ### 0.0
2006-Apr-10 Mon 5.45 5.55 5.44 5.5 9,788,754 ### 79.1 79.1 0.4
2006-Apr-07 Fri 5.49 5.49 5.41 5.45 12,922,127 ### ### ### ###
2006-Apr-06 Thu 5.5 5.52 5.47 5.48 5,293,640 29,088,551 ### ### ###
2006-Apr-05 Wed 5.44 5.47 5.41 5.47 8,269,989 44,988,740 69.7 69.7 ###
2006-Apr-04 Tue 5.5 5.5 ### ### 6,256,449 ### ### ### 0.0
2006-Apr-03 Mon ### 5.45 ### 5.4 8,675,021 ### 77.3 77.3 0.4
2006-Mar-31 Fri ### ### 5.28 ### 10,424,053 ### 25.5 25.5 0.0
2006-Mar-30 Thu ### ### ### ### ### ### 0.0
2006-Mar-29 Wed 5.26 ### 5.26 ### 9,076,041 23,869,987 68.8 68.8 0.0
2006-Mar-28 Tue 5.29 ### 5.27 5.28 32.5 32.5 0.4
2006-Mar-27 Mon 5.26 ### 5.24 ### 5,723,180 ### ### ### 0.0
2006-Mar-24 Fri ### ### 5.28 ### 4,430,543 ### ### ### 0.0
2006-Mar-23 Thu ### ### ### ### 4,858,550 0 65.8 65.8 0.0
2006-Mar-22 Wed ### 5.4 ### ### 5,733,789 ### 67.5 67.5 0.0
2006-Mar-21 Tue ### ### ### ### 5,936,123 0 69.8 69.8 0.0
2006-Mar-20 Mon ### ### ### ### 2,746,582 0 ### ### 0.0
2006-Mar-17 Fri ### ### ### ### ### ### 0.0
2006-Mar-16 Thu 5.4 5.4 ### ### ### ### 0.0
2006-Mar-15 Wed ### ### ### ### ### ### 0.0
2006-Mar-14 Tue 5.28 ### 5.28 5.29 ### ### 0.4
2006-Mar-13 Mon ### ### 5.25 5.29 26.2 26.2 0.4
2006-Mar-10 Fri ### ### ### ### ### ### 0.0
2006-Mar-09 Thu 5.22 5.28 5.2 5.28 8,484,983 ### 74.7 74.7 0.4
2006-Mar-08 Wed 5.26 5.27 5.23 5.23 ### ### ###
2006-Mar-07 Tue 5.27 ### 5.26 5.27 3,030,588 7,970,446 68.1 68.1 ###
2006-Mar-06 Mon 5.25 ### 5.22 5.28 4,367,687 ### 72.3 72.3 0.4
2006-Mar-03 Fri 5.27 5.28 5.24 5.24 9,153,686 48,148,388 26.7 26.7 0.4
2006-Mar-02 Thu 5.29 ### 5.24 5.27 ### ### ###
2006-Mar-01 Wed 5.4 5.42 ### ### 8,340,228 ### 33.6 33.6 0.0
2006-Feb-28 Tue 5.4 5.44 ### 5.44 68.7 68.7 0.4
2006-Feb-27 Mon ### 5.41 ### 5.4 ### ### 0.4
2006-Feb-24 Fri ### ### ### ### 28.4 28.4 0.0
2006-Feb-23 Thu ### ### ### ### ### ### 0.0
2006-Feb-22 Wed ### ### ### ### 26.7 26.7 0.0
2006-Feb-21 Tue 5.29 ### 5.28 ### 6,747,346 ### 75.6 75.6 0.0
2006-Feb-20 Mon 5.27 ### 5.25 5.29 6,917,770 18,159,146 ### ### 0.4
2006-Feb-17 Fri 5.28 ### 5.27 5.29 70.5 70.5 0.4
2006-Feb-16 Thu ### ### 5.26 5.28 12,165,845 31,996,172 ### ### 0.4
2006-Feb-15 Wed 5.43 5.45 ### ### ### ### 0.0
2006-Feb-14 Tue 5.48 5.52 5.4 5.48 27,436,458 ### ### ### ###
2006-Feb-13 Mon ### ### 5.54 ### ### ### 0.0
2006-Feb-10 Fri ### 5.72 5.55 ### 15,384,475 ### ### ### 0.0
2006-Feb-09 Thu 5.59 ### 5.57 ### 7,490,957 ### ### ### 0.0
2006-Feb-08 Wed 5.5 ### 5.48 5.55 85.3 85.3 ###
2006-Feb-07 Tue 5.52 5.52 5.46 5.52 ### ### 0.4
2006-Feb-06 Mon 5.46 5.52 5.45 5.52 ### ### 0.4
2006-Feb-03 Fri 5.53 5.55 5.45 5.5 32.9 32.9 0.4
2006-Feb-02 Thu 5.48 5.58 5.45 5.5 ### ### 0.4
2006-Feb-01 Wed ### 5.46 5.29 5.43 11,743,045 ### 86.0 86.0 0.4
2006-Jan-31 Tue ### ### 5.24 5.27 ### ### ###
2006-Jan-30 Mon 5.4 5.42 ### ### ### ### 0.0
2006-Jan-27 Fri 5.42 5.42 ### ### 11,866,884 32,159,255 ### ### 0.0
2006-Jan-25 Wed ### 5.42 ### ### ### ### 0.0
2006-Jan-24 Tue 5.43 5.43 ### ### 25.1 25.1 0.0
2006-Jan-23 Mon 5.5 5.5 5.4 5.41 5,858,944 31,931,244 ### ### ###
2006-Jan-20 Fri 5.55 5.56 5.51 5.52 28.2 28.2 0.4
2006-Jan-19 Thu 5.54 5.58 5.53 5.54 ### ### 0.4
2006-Jan-18 Wed 5.55 5.55 5.51 5.52 10,274,852 ### ### ### 0.4
2006-Jan-17 Tue 5.54 5.56 5.53 5.54 66.3 66.3 0.4
2006-Jan-16 Mon ### ### 5.53 5.54 21.3 21.3 0.4
2006-Jan-13 Fri ### ### 5.57 ### 2,360,640 6,574,382 ### ### 0.0
2006-Jan-12 Thu ### ### ### ### 5,075,658 0 ### ### 0.0
2006-Jan-11 Wed 5.59 ### 5.57 ### 6,160,255 ### 71.5 71.5 0.0
2006-Jan-10 Tue 5.52 5.58 5.52 5.58 8,549,747 ### ### ### 0.4
2006-Jan-09 Mon 5.48 5.52 5.46 5.51 71.7 71.7 ###
2006-Jan-06 Fri 5.52 5.53 5.46 5.46 9,450,882 ### ### ### ###
2006-Jan-05 Thu 5.59 5.59 5.52 5.52 ### ### 0.4
2006-Jan-04 Wed 5.56 5.59 5.53 5.57 64.7 64.7 0.4
2006-Jan-03 Tue 5.58 5.59 5.55 5.55 1,565,253 8,718,459 24.2 24.2 ###
2005-Dec-30 Fri 5.59 5.59 5.55 5.58 1,262,383 7,031,473 26.8 26.8 0.4
2005-Dec-29 Thu 5.55 ### 5.54 5.58 2,669,641 ### ### ### 0.4
2005-Dec-28 Wed 5.54 5.55 5.49 5.53 2,086,426 11,517,071 19.7 19.7 ###
2005-Dec-27 Tue 5.57 5.58 5.48 5.52 2,795,449 ### 20.7 20.7 0.4
2005-Dec-23 Fri 5.57 5.58 5.48 5.52 2,795,449 ### 20.7 20.7 0.4
2005-Dec-22 Thu 5.53 5.56 5.51 5.55 ### ### ###
2005-Dec-21 Wed ### ### 5.52 5.55 ### ### ###
2005-Dec-20 Tue 5.57 ### 5.53 ### 75.5 75.5 0.0
2005-Dec-19 Mon ### ### 5.57 5.58 3,150,280 8,773,529 31.2 31.2 0.4
2005-Dec-16 Fri 5.51 ### 5.5 5.59 ### ### ###
2005-Dec-15 Thu ### ### 5.5 5.55 23.9 23.9 ###
2005-Dec-14 Wed ### ### 5.57 5.59 ### ### ###
2005-Dec-13 Tue ### ### 5.59 ### ### ### 0.0
2005-Dec-12 Mon 5.58 ### 5.56 ### 74.9 74.9 0.0
2005-Dec-09 Fri 5.54 5.56 5.49 5.56 70.8 70.8 0.4
2005-Dec-08 Thu 5.54 ### 5.52 5.56 75.7 75.7 0.4
2005-Dec-07 Wed 5.57 5.59 5.55 5.55 3,586,357 ### ### ### ###
2005-Dec-06 Tue 5.49 5.57 5.48 5.54 78.4 78.4 0.4
2005-Dec-05 Mon 5.52 5.54 5.47 5.52 7,677,626 ### ### ### 0.4
2005-Dec-02 Fri 5.59 ### 5.54 5.55 ### ### ###
2005-Dec-01 Thu ### ### 5.49 5.55 ### ### ###
2005-Nov-30 Wed ### ### ### ### ### ### 0.0
2005-Nov-29 Tue ### ### 5.57 ### ### ### 0.0
2005-Nov-28 Mon 5.71 5.72 ### ### ### ### 0.0
2005-Nov-25 Fri 5.79 5.82 ### 5.7 18.9 18.9 0.4
2005-Nov-24 Thu 5.75 5.81 5.74 5.81 ### ### ###
2005-Nov-23 Wed 5.8 5.8 5.72 5.73 21.6 21.6 ###
2005-Nov-22 Tue 5.84 5.85 5.75 5.75 ### ### ###
2005-Nov-21 Mon 5.8 5.84 5.76 5.8 10,547,251 61,174,055 ### ### 0.4
2005-Nov-18 Fri 6 6 5.82 5.84 7,269,184 42,960,877 ### ### 0.4
2005-Nov-17 Thu 5.82 6 5.82 ### 7,053,522 ### ### ### 0.0
2005-Nov-16 Wed 5.77 5.83 5.74 5.82 5,931,071 34,311,245 76.5 76.5 0.4
2005-Nov-15 Tue 5.72 5.79 5.72 5.76 ### ### ###
2005-Nov-14 Mon 5.78 5.78 5.72 5.75 2,576,581 14,815,340 30.6 30.6 ###
2005-Nov-11 Fri 5.8 5.8 5.73 5.76 30.1 30.1 ###
2005-Nov-10 Thu 5.75 5.75 ### 5.75 ### ### ###
2005-Nov-09 Wed 5.8 5.81 5.75 5.76 30.1 30.1 ###
2005-Nov-08 Tue 5.8 5.83 5.77 5.82 71.4 71.4 0.4
2005-Nov-07 Mon 5.78 5.82 5.75 5.82 3,722,283 ### 78.1 78.1 0.4
2005-Nov-04 Fri 5.75 5.81 5.75 5.78 74.9 74.9 0.4
2005-Nov-03 Thu 5.75 5.78 5.74 5.78 7,150,222 41,185,278 69.5 69.5 0.4
2005-Nov-02 Wed 5.79 5.81 5.75 5.75 4,076,522 ### 29.8 29.8 ###
2005-Nov-01 Tue 5.84 5.84 5.79 5.79 5,797,820 33,714,323 24.2 24.2 ###
2005-Oct-31 Mon 5.7 5.8 ### 5.8 4,388,427 ### ### ### 0.4
2005-Oct-28 Fri ### 5.72 ### 5.7 9,658,246 27,622,583 ### ### 0.4
2005-Oct-27 Thu ### 5.75 ### 5.71 4,608,941 ### ### ### 0.4
2005-Oct-26 Wed 5.52 ### 5.52 ### 5,178,581 14,292,883 ### ### 0.0
2005-Oct-25 Tue 5.55 5.58 5.5 5.5 26.8 26.8 0.4
2005-Oct-24 Mon 5.52 5.59 5.5 5.54 73.7 73.7 0.4
2005-Oct-21 Fri 5.58 5.59 5.54 5.55 ### ### ###
2005-Oct-20 Thu ### ### ### ### 10,413,441 0 ### ### 0.0
2005-Oct-19 Wed 5.58 ### 5.56 5.58 4,447,549 12,364,186 ### ### 0.4
2005-Oct-18 Tue 5.59 ### 5.55 5.59 ### ### ###
2005-Oct-17 Mon ### ### 5.55 5.58 1,964,627 ### ### ### 0.4
2005-Oct-14 Fri 5.58 ### 5.53 ### 5,510,654 15,236,958 ### ### 0.0
2005-Oct-13 Thu 5.53 5.58 5.53 5.56 75.2 75.2 0.4
2005-Oct-12 Wed 5.51 ### 5.51 5.59 3,346,586 9,219,844 77.4 77.4 ###
2005-Oct-11 Tue 5.46 5.5 5.43 5.49 10,793,482 58,986,379 ### ### 0.4
2005-Oct-10 Mon 5.56 5.58 5.42 5.5 ### ### 0.4
2005-Oct-07 Fri 5.59 ### 5.53 5.58 25.5 25.5 0.4
2005-Oct-06 Thu 5.7 5.7 5.57 5.58 ### ### 0.4
2005-Oct-05 Wed 5.79 5.82 5.71 5.71 6,077,078 35,034,354 ### ### 0.4
2005-Oct-04 Tue 5.76 5.83 5.73 5.8 4,354,948 ### ### ### 0.4
2005-Oct-03 Mon 5.81 5.81 5.74 5.77 ### ### 0.4
2005-Sep-30 Fri 5.78 5.89 5.76 5.83 ### ### ###
2005-Sep-29 Thu 5.73 5.76 5.72 5.75 4,636,189 26,611,724 66.7 66.7 ###
2005-Sep-28 Wed 5.78 5.83 5.74 5.74 4,147,779 ### ### ### 0.4
2005-Sep-27 Tue 5.74 5.79 ### 5.79 ### ### ###
2005-Sep-26 Mon 5.75 5.76 ### 5.72 27.0 27.0 0.4
2005-Sep-23 Fri 5.72 5.77 5.71 5.74 68.6 68.6 0.4
2005-Sep-22 Thu 5.7 5.74 ### 5.72 ### ### 0.4
2005-Sep-21 Wed 5.78 5.79 ### 5.7 6,039,185 17,483,440 ### ### 0.4
2005-Sep-20 Tue 5.81 5.82 5.78 5.78 5,624,244 ### 27.1 27.1 0.4
2005-Sep-19 Mon 5.79 5.88 5.76 5.82 ### ### 0.4
2005-Sep-16 Fri 5.74 5.81 5.7 5.78 ### ### 0.4
2005-Sep-15 Thu 5.75 5.8 5.74 5.75 8,877,128 51,221,028 ### ### ###
2005-Sep-14 Wed 5.7 5.84 5.7 5.79 10,670,487 ### ### ### ###
2005-Sep-13 Tue 5.72 5.76 ### 5.76 6,569,649 18,920,589 73.5 73.5 ###
2005-Sep-12 Mon ### 5.75 ### 5.74 5,081,383 14,608,976 ### ### 0.4
2005-Sep-09 Fri ### ### ### ### ### ### 0.0
2005-Sep-08 Thu ### 5.71 ### ### 8,553,475 24,420,171 73.7 73.7 0.0
2005-Sep-07 Wed 5.57 ### 5.57 ### 7,033,921 ### 81.7 81.7 0.0
2005-Sep-06 Tue ### ### 5.54 5.54 2,783,723 ### 24.1 24.1 0.4
2005-Sep-05 Mon ### ### 5.56 ### ### ### 0.0
2005-Sep-02 Fri 5.81 5.82 5.73 5.74 4,088,084 23,608,685 ### ### 0.4
2005-Sep-01 Thu 5.74 5.81 5.74 5.79 ### ### ###
2005-Aug-31 Wed ### 5.75 ### 5.75 ### ### ###
2005-Aug-30 Tue 5.5 ### 5.49 5.58 11,142,921 ### ### ### 0.4
2005-Aug-29 Mon 5.46 5.52 5.46 5.47 78.9 78.9 ###
2005-Aug-26 Fri 5.59 ### 5.53 5.55 24.5 24.5 ###
2005-Aug-25 Thu ### ### 5.53 5.56 7,650,326 21,153,151 ### ### 0.4
2005-Aug-24 Wed 5.57 5.7 5.5 ### ### ### 0.0
2005-Aug-23 Tue ### ### ### ### 72.9 72.9 0.0
2005-Aug-22 Mon 5.54 ### 5.53 ### 5,619,378 15,537,580 79.0 79.0 0.0
2005-Aug-19 Fri 5.55 ### 5.54 5.55 6,889,751 ### ### ### ###
2005-Aug-18 Thu ### ### 5.59 ### 4,809,743 ### 81.7 81.7 0.0
2005-Aug-17 Wed 5.75 5.77 ### ### 16.8 16.8 0.0
2005-Aug-16 Tue 5.72 5.79 ### 5.79 16,545,256 ### ### ### ###
2005-Aug-15 Mon 5.55 ### 5.54 ### ### ### 0.0
2005-Aug-12 Fri 5.42 5.56 5.4 5.56 9,658,573 52,928,980 ### ### 0.4
2005-Aug-11 Thu ### 5.43 ### 5.4 77.4 77.4 0.4
2005-Aug-10 Wed ### 5.4 ### ### ### ### 0.0
2005-Aug-09 Tue 5.41 5.44 5.4 5.4 4,667,171 ### 32.2 32.2 0.4
2005-Aug-08 Mon 5.41 5.45 5.4 5.44 73.4 73.4 0.4
2005-Aug-05 Fri ### 5.42 ### 5.4 73.6 73.6 0.4
2005-Aug-04 Thu 5.41 5.43 ### ### ### ### 0.0
2005-Aug-03 Wed 5.43 5.46 5.41 5.41 ### ### ###
2005-Aug-02 Tue 5.41 5.43 ### 5.43 5,267,152 ### 69.4 69.4 0.4
2005-Aug-01 Mon 5.44 5.46 5.4 5.41 ### ### ###
2005-Jul-29 Fri 5.45 5.5 5.45 5.46 15,066,687 ### 66.7 66.7 ###
2005-Jul-28 Thu 5.52 5.52 5.43 5.44 6,851,784 ### ### ### 0.4
2005-Jul-27 Wed 5.51 5.56 5.5 5.5 32.3 32.3 0.4
2005-Jul-26 Tue 5.57 5.57 5.52 5.54 ### ### 0.4
2005-Jul-25 Mon ### ### 5.58 ### 4,501,977 ### 28.5 28.5 0.0
2005-Jul-22 Fri 5.52 ### 5.51 ### 8,399,687 ### 81.5 81.5 0.0
2005-Jul-21 Thu 5.54 5.55 5.5 5.53 ### ### ###
2005-Jul-20 Wed 5.45 5.53 5.45 5.5 8,871,374 48,703,843 75.7 75.7 0.4
2005-Jul-19 Tue 5.41 5.46 ### 5.43 10,173,259 ### 72.8 72.8 0.4
2005-Jul-18 Mon ### 5.43 ### 5.41 8,000,547 21,721,485 ### ### ###
2005-Jul-15 Fri ### ### ### ### 80.7 80.7 0.0
2005-Jul-14 Thu ### ### ### ### 3,704,150 0 ### ### 0.0
2005-Jul-13 Wed ### ### 5.29 ### 5,574,224 14,743,822 ### ### 0.0
2005-Jul-12 Tue ### ### ### ### ### ### 0.0
2005-Jul-11 Mon 5.28 ### 5.26 ### 5,436,885 ### 76.0 76.0 0.0
2005-Jul-08 Fri ### ### 5.23 5.26 ### ### 0.4
2005-Jul-07 Thu ### ### 5.29 5.29 7,123,823 ### 27.5 27.5 0.4
2005-Jul-06 Wed ### ### ### ### ### ### 0.0
2005-Jul-05 Tue ### ### ### ### 4,460,956 0 ### ### 0.0
2005-Jul-04 Mon ### 5.42 ### ### 4,763,857 12,910,052 ### ### 0.0
2005-Jul-01 Fri ### 5.41 ### ### 74.7 74.7 0.0
2005-Jun-30 Thu ### ### ### ### ### ### 0.0
2005-Jun-29 Wed ### ### 5.27 ### 4,883,823 12,868,873 ### ### 0.0
2005-Jun-28 Tue ### ### ### ### 66.1 66.1 0.0
2005-Jun-27 Mon ### ### 5.29 ### 32.8 32.8 0.0
2005-Jun-24 Fri 5.43 5.43 ### 5.41 9,312,954 25,284,670 ### ### ###
2005-Jun-23 Thu 5.41 5.47 5.4 5.43 8,177,983 ### 75.1 75.1 0.4
2005-Jun-22 Wed ### 5.42 ### ### 3,405,452 9,228,774 ### ### 0.0
2005-Jun-21 Tue ### 5.42 ### ### 9,263,420 ### 81.1 81.1 0.0
2005-Jun-20 Mon ### ### ### ### 6,661,546 0 ### ### 0.0
2005-Jun-17 Fri ### ### 5.28 ### 8,307,174 ### ### ### 0.0
2005-Jun-16 Thu ### 5.41 ### ### 10,717,822 ### ### ### 0.0
2005-Jun-15 Wed ### ### 5.29 ### ### ### 0.0
2005-Jun-14 Tue ### ### 5.27 ### 5,373,424 14,158,972 27.8 27.8 0.0
2005-Jun-10 Fri ### ### ### ### ### ### 0.0
2005-Jun-09 Thu ### 5.4 ### ### 5,887,841 15,897,170 ### ### 0.0
2005-Jun-08 Wed 5.45 5.45 ### ### 6,933,972 18,895,073 22.4 22.4 0.0
2005-Jun-07 Tue 5.48 5.48 5.43 5.45 4,699,442 25,635,456 29.9 29.9 ###
2005-Jun-06 Mon 5.5 5.53 5.45 5.45 3,774,473 20,721,856 ### ### ###
2005-Jun-03 Fri 5.53 5.54 5.48 5.52 30.3 30.3 0.4
2005-Jun-02 Thu 5.5 5.55 5.49 5.52 ### ### 0.4
2005-Jun-01 Wed 5.42 5.49 5.42 5.47 6,764,920 ### ### ### ###
2005-May-31 Tue 5.41 5.47 5.4 5.4 ### ### 0.4
2005-May-30 Mon 5.45 5.46 ### 5.4 4,057,582 ### ### ### 0.4
2005-May-27 Fri 5.47 5.54 5.43 5.45 ### ### ###
2005-May-26 Thu 5.28 5.45 5.25 5.45 ### ### ###
2005-May-25 Wed ### ### 5.26 5.28 2,823,174 7,424,947 ### ### 0.4
2005-May-24 Tue ### ### 5.29 ### 23,185,725 61,326,242 24.8 24.8 0.0
2005-May-23 Mon ### 5.4 ### 5.4 ### ### 0.4
2005-May-20 Fri ### ### 5.28 ### 4,751,589 ### ### ### 0.0
2005-May-19 Thu 5.26 ### 5.25 5.29 8,352,287 21,924,753 ### ### 0.4
2005-May-18 Wed ### 5.2 ### ### 75.4 75.4 0.0
2005-May-17 Tue ### ### ### ### 4,526,551 0 ### ### 0.0
2005-May-16 Mon 5.23 5.25 ### ### 24.1 24.1 0.0
2005-May-13 Fri 5.23 5.28 ### 5.23 3,424,027 ### 68.6 68.6 ###
2005-May-12 Thu ### 5.29 ### 5.26 ### ### 0.4
2005-May-11 Wed ### ### ### ### ### ### 0.0
2005-May-10 Tue 5.22 5.24 ### ### 29.3 29.3 0.0
2005-May-09 Mon ### 5.25 ### 5.23 ### ### ###
2005-May-06 Fri ### ### ### ### 68.8 68.8 0.0
2005-May-05 Thu ### ### ### ### 35.7 35.7 0.0
2005-May-04 Wed ### 5.2 ### ### ### ### 0.0
2005-May-03 Tue 5.22 5.26 ### ### 7,681,526 ### 35.6 35.6 0.0
2005-May-02 Mon ### 5.21 ### 5.21 2,944,641 7,670,789 86.2 86.2 0.4
2005-Apr-29 Fri ### ### ### ### 8,654,129 0 38.2 38.2 0.0
2005-Apr-28 Thu 5.2 5.26 ### ### 6,457,670 16,983,672 36.9 36.9 0.0
2005-Apr-27 Wed ### ### ### 5.23 24.5 24.5 ###
2005-Apr-26 Tue ### ### ### ### 9,587,646 0 ### ### 0.0
2005-Apr-22 Fri 5.44 5.45 5.29 5.29 14.2 14.2 0.4
2005-Apr-21 Thu 5.42 5.42 5.42 5.42 0 0.4
2005-Apr-20 Wed 5.42 5.42 5.42 5.42 0 0.4
2005-Apr-19 Tue ### 5.42 ### 5.42 ### ### 0.4
2005-Apr-18 Mon 5.22 ### 5.22 ### 4,808,276 ### ### ### 0.0
2005-Apr-15 Fri 5.27 5.29 5.21 5.27 ### ### ###
2005-Apr-14 Thu 5.25 ### 5.25 ### 88.3 88.3 0.0
2005-Apr-13 Wed ### ### 5.25 5.26 ### ### 0.4
2005-Apr-12 Tue ### 5.41 ### ### 25.1 25.1 0.0
2005-Apr-11 Mon 5.4 5.43 ### 5.4 77.6 77.6 0.4
2005-Apr-08 Fri ### ### ### ### 73.5 73.5 0.0
2005-Apr-07 Thu 5.4 5.43 ### ### 25.2 25.2 0.0
2005-Apr-06 Wed ### ### ### ### 7,657,789 0 73.6 73.6 0.0
2005-Apr-05 Tue 5.27 5.28 5.25 5.28 3,447,941 ### ### ### 0.4
2005-Apr-04 Mon 5.25 ### 5.23 5.27 4,436,849 ### ### ### ###
2005-Apr-01 Fri ### 5.27 ### 5.26 9,191,946 24,220,777 ### ### 0.4
2005-Mar-31 Thu 5.2 5.2 ### ### 4,483,523 11,657,159 18.8 18.8 0.0
2005-Mar-30 Wed ### ### ### ### 3,788,047 0 ### ### 0.0
2005-Mar-29 Tue ### ### ### ### 3,240,325 0 ### ### 0.0
2005-Mar-24 Thu 5.2 5.21 ### ### ### ### 0.0
2005-Mar-23 Wed 5.22 5.25 ### ### 4,944,170 12,978,446 40.9 40.9 0.0
2005-Mar-22 Tue ### ### 5.25 5.27 ### ### ###
2005-Mar-21 Mon ### ### 5.22 ### 72.3 72.3 0.0
2005-Mar-18 Fri ### ### ### ### 3,350,856 0 ### ### 0.0
2005-Mar-17 Thu ### ### ### ### ### ### 0.0
2005-Mar-16 Wed ### 5.4 ### ### 3,068,040 ### 31.1 31.1 0.0
2005-Mar-15 Tue 5.42 5.45 5.4 5.4 ### ### 0.4
2005-Mar-14 Mon ### 5.44 ### 5.42 81.5 81.5 0.4
2005-Mar-11 Fri ### ### ### ### ### ### 0.0
2005-Mar-10 Thu ### ### ### ### 31.8 31.8 0.0
2005-Mar-09 Wed ### 5.42 ### ### 77.4 77.4 0.0
2005-Mar-08 Tue 5.25 ### 5.23 ### 4,338,574 11,345,371 75.6 75.6 0.0
2005-Mar-07 Mon ### ### 5.26 5.26 27.1 27.1 0.4
2005-Mar-04 Fri 5.29 ### 5.29 ### 6,902,476 18,257,049 70.4 70.4 0.0
2005-Mar-03 Thu 5.21 ### 5.21 5.27 ### ### ###
2005-Mar-02 Wed ### ### ### ### 83.3 83.3 0.0
2005-Mar-01 Tue ### ### ### ### ### ### 0.0
2005-Feb-28 Mon ### 5.21 ### 5.21 3,821,126 ### ### ### 0.4
2005-Feb-25 Fri ### 5.2 ### ### 6,212,549 16,152,627 ### ### 0.0
2005-Feb-24 Thu 5.2 5.2 ### ### 4,524,541 ### ### ### 0.0
2005-Feb-23 Wed 5.2 5.22 ### ### ### ### 0.0
2005-Feb-22 Tue 5.25 5.28 5.22 5.24 5,850,053 30,712,778 40.5 40.5 0.4
2005-Feb-21 Mon 5.27 5.29 5.26 5.28 2,044,286 ### 71.0 71.0 0.4
2005-Feb-18 Fri 5.28 ### 5.25 5.28 6,110,146 ### ### ### 0.4
2005-Feb-17 Thu 5.26 ### 5.26 ### 3,168,777 8,333,883 ### ### 0.0
2005-Feb-16 Wed ### ### 5.26 5.27 10,602,689 27,885,072 ### ### ###
2005-Feb-15 Tue 5.25 ### 5.25 5.29 7,099,677 18,636,652 ### ### 0.4
2005-Feb-14 Mon 5.25 ### 5.23 5.23 4,024,924 10,525,176 36.6 36.6 ###
2005-Feb-11 Fri ### ### 5.24 5.27 3,036,149 ### 23.9 23.9 ###
2005-Feb-10 Thu 5.4 5.41 5.26 ### 24.7 24.7 0.0
2005-Feb-09 Wed 5.43 5.48 5.43 5.45 ### ### ###
2005-Feb-08 Tue 5.4 5.43 5.27 5.42 ### ### 0.4
2005-Feb-07 Mon ### 5.44 ### 5.4 12,873,141 35,014,943 ### ### 0.4
2005-Feb-04 Fri 5.4 5.4 5.29 ### 28.3 28.3 0.0
2005-Feb-03 Thu 5.25 ### 5.25 ### 84.8 84.8 0.0
2005-Feb-02 Wed 5.22 5.25 5.2 5.25 9,322,344 48,709,247 ### ### 0.4
2005-Feb-01 Tue 5.2 5.25 ### 5.2 5,999,520 15,748,740 68.0 68.0 ###
2005-Jan-31 Mon ### 5.21 ### 5.21 10,073,476 ### 88.3 88.3 0.4
2005-Jan-28 Fri ### ### ### ### ### ### 0.0
2005-Jan-27 Thu 5.2 5.2 ### ### 9,940,524 ### ### ### 0.0
2005-Jan-25 Tue 5.23 5.24 ### 5.2 12,767,657 ### 31.1 31.1 ###
2005-Jan-24 Mon 5.26 5.28 5.2 5.25 ### ### 0.4
2005-Jan-21 Fri ### ### 5.25 5.26 5,630,986 ### 22.8 22.8 0.4
2005-Jan-20 Thu ### ### 5.27 ### 10,063,823 26,518,173 75.4 75.4 0.0
2005-Jan-19 Wed ### 5.4 ### ### ### ### 0.0
2005-Jan-18 Tue ### 5.41 5.24 ### 82.6 82.6 0.0
2005-Jan-17 Mon 5.46 5.48 5.22 5.27 ### ### ###
2005-Jan-14 Fri ### ### ### ### 0 0.0
2005-Jan-13 Thu ### ### ### ### 0 0.0
2005-Jan-12 Wed ### 5.72 ### ### ### ### 0.0
2005-Jan-11 Tue 5.83 5.83 5.72 5.73 16.7 16.7 ###
2005-Jan-10 Mon 5.85 5.85 5.75 5.85 ### ### 0.4
2005-Jan-07 Fri 5.85 5.87 5.83 5.84 ### ### 0.4
2005-Jan-06 Thu 5.85 5.85 5.79 5.8 ### ### 0.4
2005-Jan-05 Wed 5.87 5.87 5.82 5.85 4,403,120 ### ### ### 0.4
2005-Jan-04 Tue 5.8 5.85 5.77 5.84 ### ### 0.4
2004-Dec-31 Fri 5.84 5.84 5.77 5.79 ### ### ###
2004-Dec-30 Thu 5.87 5.89 5.83 5.85 ### ### 0.4
2004-Dec-29 Wed 5.89 ### 5.86 5.88 3,727,084 10,920,356 ### ### 0.4
2004-Dec-24 Fri 5.89 ### 5.85 5.88 ### ### 0.4
2004-Dec-23 Thu 5.89 5.89 5.82 5.85 ### ### 0.4
2004-Dec-22 Wed 5.81 5.89 5.79 5.85 5,119,084 29,895,450 ### ### 0.4
2004-Dec-21 Tue ### 5.87 5.59 5.87 95.2 95.2 ###
2004-Dec-20 Mon ### ### 5.53 ### 6,509,681 ### 27.4 27.4 0.0
2004-Dec-17 Fri 5.55 5.71 5.51 ### 5,636,278 ### ### ### 0.0
2004-Dec-16 Thu 5.54 ### 5.5 5.59 ### ### ###
2004-Dec-15 Wed 5.54 5.56 5.49 5.49 26.3 26.3 0.4
2004-Dec-14 Tue 5.54 5.54 5.49 5.53 5,705,072 31,463,472 36.0 36.0 ###
2004-Dec-13 Mon 5.47 5.54 5.47 5.51 3,506,073 ### 81.7 81.7 ###
2004-Dec-10 Fri 5.53 5.55 5.47 5.47 8,922,959 ### 24.4 24.4 ###
2004-Dec-09 Thu 5.45 5.49 5.42 5.46 74.6 74.6 ###
2004-Dec-08 Wed 5.56 ### 5.42 5.42 6,398,846 17,340,872 ### ### 0.4
2004-Dec-07 Tue 5.55 ### 5.49 ### ### ### 0.0
2004-Dec-06 Mon 5.46 ### 5.46 5.55 86.0 86.0 ###
2004-Dec-03 Fri ### 5.47 ### 5.47 8,265,641 22,606,528 ### ### ###
2004-Dec-02 Thu ### ### ### ### ### ### 0.0
2004-Dec-01 Wed 5.4 5.4 5.27 5.27 ### ### ###
2004-Nov-30 Tue 5.49 5.49 5.4 5.4 23.7 23.7 0.4
2004-Nov-29 Mon ### 5.54 ### 5.5 ### ### 0.4
2004-Nov-26 Fri ### ### 5.28 ### 7,233,759 19,097,123 ### ### 0.0
2004-Nov-25 Thu ### ### 5.26 ### 3,583,154 ### 64.8 64.8 0.0
2004-Nov-24 Wed 5.24 ### 5.23 5.27 2,748,545 7,187,445 ### ### ###
2004-Nov-23 Tue ### 5.22 ### 5.22 2,230,358 ### ### ### 0.4
2004-Nov-22 Mon 5.22 5.22 ### ### 35.8 35.8 0.0
2004-Nov-19 Fri ### ### 5.26 5.26 3,387,886 8,910,140 22.8 22.8 0.4
2004-Nov-18 Thu ### ### ### ### 3,450,621 0 ### ### 0.0
2004-Nov-17 Wed ### ### ### ### 70.3 70.3 0.0
2004-Nov-16 Tue ### ### 5.28 ### ### ### 0.0
2004-Nov-15 Mon 5.24 ### 5.23 ### 5,768,653 15,085,027 ### ### 0.0
2004-Nov-12 Fri 5.2 5.24 5.2 5.22 68.0 68.0 0.4
2004-Nov-11 Thu ### 5.22 ### 5.21 ### ### 0.4
2004-Nov-10 Wed 5.2 5.2 ### ### ### ### 0.0
2004-Nov-09 Tue ### 5.23 ### 5.22 76.0 76.0 0.4
2004-Nov-08 Mon ### ### ### ### 32.1 32.1 0.0
2004-Nov-05 Fri 5.2 5.23 ### ### 5,285,027 13,820,345 ### ### 0.0
2004-Nov-04 Thu ### ### ### ### 3,107,885 0 77.3 77.3 0.0
2004-Nov-03 Wed ### ### ### ### 11,366,050 0 ### ### 0.0
2004-Nov-02 Tue ### ### ### ### 2,371,528 0 81.0 81.0 0.0
2004-Nov-01 Mon ### ### ### ### 3,722,286 0 28.5 28.5 0.0
2004-Oct-29 Fri ### ### ### ### 7,495,841 0 27.6 27.6 0.0
2004-Oct-28 Thu ### ### ### ### 30.0 30.0 0.0
2004-Oct-27 Wed ### ### ### ### 3,736,740 0 ### ### 0.0
2004-Oct-26 Tue ### ### ### ### 3,536,728 0 ### ### 0.0
2004-Oct-25 Mon ### ### ### ### 77.8 77.8 0.0
2004-Oct-22 Fri ### ### ### ### 24.5 24.5 0.0
2004-Oct-21 Thu ### 5.21 ### ### ### ### 0.0
2004-Oct-20 Wed ### 5.2 ### ### 11,394,174 29,624,852 ### ### 0.0
2004-Oct-19 Tue 5 ### 5 ### ### ### 0.0
2004-Oct-18 Mon 5 ### ### ### 3,011,546 0 71.9 71.9 0.0
2004-Oct-15 Fri ### ### ### ### 69.1 69.1 0.0
2004-Oct-14 Thu ### ### ### ### 7,066,586 0 ### ### 0.0
2004-Oct-13 Wed ### ### ### ### 9,322,184 0 71.7 71.7 0.0
2004-Oct-12 Tue ### ### ### ### 67.4 67.4 0.0
2004-Oct-11 Mon 4.88 ### 4.87 ### 74.4 74.4 0.0
2004-Oct-08 Fri 4.79 4.88 4.79 4.86 7,353,389 ### 81.3 81.3 0.3
2004-Oct-07 Thu 4.78 4.81 4.78 4.8 ### ### 0.3
2004-Oct-06 Wed 4.78 4.81 4.78 4.78 69.2 69.2 ###
2004-Oct-05 Tue 4.76 4.79 4.76 4.77 ### ### ###
2004-Oct-04 Mon 4.76 4.78 4.75 4.77 1,888,581 8,999,088 71.9 71.9 ###
2004-Oct-01 Fri 4.73 4.76 4.73 4.75 3,386,451 ### ### ### ###
2004-Sep-30 Thu 4.74 4.75 4.72 4.73 31.2 31.2 0.3
2004-Sep-29 Wed 4.7 4.74 4.7 4.73 70.2 70.2 0.3
2004-Sep-28 Tue 4.7 4.72 ### 4.7 2,461,243 ### 68.7 68.7 0.3
2004-Sep-27 Mon 4.71 4.73 ### ### ### ### 0.0
2004-Sep-24 Fri 4.74 4.74 4.7 4.73 33.7 33.7 0.3
2004-Sep-23 Thu 4.73 4.77 4.72 4.75 ### ### ###
2004-Sep-22 Wed 4.74 4.78 4.71 4.76 4,649,672 ### 69.1 69.1 ###
2004-Sep-21 Tue 4.7 4.74 4.7 4.74 75.6 75.6 0.3
2004-Sep-20 Mon 4.71 4.73 4.7 4.71 1,573,071 7,417,029 72.4 72.4 ###
2004-Sep-17 Fri ### 4.73 ### 4.72 3,880,489 9,177,356 73.7 73.7 0.3
2004-Sep-16 Thu ### 4.71 ### 4.7 9,716,743 22,882,929 ### ### 0.3
2004-Sep-15 Wed 4.7 4.75 ### 4.7 ### ### 0.3
2004-Sep-14 Tue ### 4.72 ### 4.72 6,195,782 14,622,045 79.7 79.7 0.3
2004-Sep-13 Mon ### ### ### ### ### ### 0.0
2004-Sep-10 Fri 4.59 ### 4.59 ### 3,720,971 8,539,628 ### ### 0.0
2004-Sep-09 Thu ### ### 4.57 4.59 7,059,259 ### 29.0 29.0 0.3
2004-Sep-08 Wed ### ### 4.59 ### ### ### 0.0
2004-Sep-07 Tue ### ### ### ### ### ### 0.0
2004-Sep-06 Mon ### ### ### ### 4,402,674 0 74.5 74.5 0.0
2004-Sep-03 Fri ### ### 4.59 ### 24.2 24.2 0.0
2004-Sep-02 Thu ### ### ### ### 6,939,655 0 ### ### 0.0
2004-Sep-01 Wed ### ### 4.56 ### 11,342,720 ### ### ### 0.0
2004-Aug-31 Tue ### 4.71 ### ### 31.1 31.1 0.0
2004-Aug-30 Mon 4.7 4.7 ### ### ### ### 0.0
2004-Aug-27 Fri ### ### ### ### 79.0 79.0 0.0
2004-Aug-26 Thu 4.59 ### 4.59 ### 2,927,625 ### ### ### 0.0
2004-Aug-25 Wed 4.57 ### 4.56 4.59 8,148,842 18,579,359 71.6 71.6 0.3
2004-Aug-24 Tue ### ### 4.52 4.57 20,676,446 ### 19.2 19.2 ###
2004-Aug-23 Mon ### ### ### ### 66.1 66.1 0.0
2004-Aug-20 Fri ### ### ### ### 4,579,945 0 ### ### 0.0
2004-Aug-19 Thu ### ### ### ### 71.5 71.5 0.0
2004-Aug-18 Wed 4.59 ### 4.59 ### 4,713,640 ### 78.4 78.4 0.0
2004-Aug-17 Tue ### ### 4.58 4.59 28.4 28.4 0.3
2004-Aug-16 Mon 4.58 ### 4.57 ### ### ### 0.0
2004-Aug-13 Fri 4.58 ### 4.56 ### 3,298,088 7,519,640 76.1 76.1 0.0
2004-Aug-12 Thu 4.59 ### 4.57 ### 3,579,629 8,179,452 74.8 74.8 0.0
2004-Aug-11 Wed ### ### ### ### 30.6 30.6 0.0
2004-Aug-10 Tue 4.57 ### 4.57 4.59 3,093,547 7,068,754 79.5 79.5 0.3
2004-Aug-09 Mon 4.56 4.57 4.55 4.56 3,749,471 17,097,587 75.0 75.0 0.3
2004-Aug-06 Fri ### ### 4.57 ### 6,062,388 13,852,556 30.6 30.6 0.0
2004-Aug-05 Thu ### ### ### ### 73.0 73.0 0.0
2004-Aug-04 Wed ### ### ### ### 77.2 77.2 0.0
2004-Aug-03 Tue ### ### 4.59 ### 7,124,354 ### ### ### 0.0
2004-Aug-02 Mon ### ### ### ### 27.4 27.4 0.0
2004-Jul-30 Fri ### ### ### ### ### ### 0.0
2004-Jul-29 Thu ### ### 4.59 ### 5,780,744 ### ### ### 0.0
2004-Jul-28 Wed ### ### ### ### ### ### 0.0
2004-Jul-27 Tue ### ### ### ### 3,097,186 0 ### ### 0.0
2004-Jul-26 Mon ### ### ### ### 7,005,654 0 74.4 74.4 0.0
2004-Jul-23 Fri 4.7 4.74 ### ### ### ### 0.0
2004-Jul-22 Thu 4.78 4.79 4.73 4.75 3,523,325 16,771,027 ### ### ###
2004-Jul-21 Wed 4.71 4.78 4.71 4.78 84.4 84.4 ###
2004-Jul-20 Tue ### 4.71 ### ### 4,631,280 ### ### ### 0.0
2004-Jul-19 Mon ### 4.7 ### ### 68.6 68.6 0.0
2004-Jul-16 Fri ### 4.72 ### 4.7 73.0 73.0 0.3
2004-Jul-15 Thu 4.7 4.72 ### ### 28.9 28.9 0.0
2004-Jul-14 Wed 4.7 4.73 ### 4.71 5,234,926 ### ### ### ###
2004-Jul-13 Tue 4.7 4.73 ### 4.72 ### ### 0.3
2004-Jul-12 Mon 4.7 4.72 ### ### 2,172,147 ### ### ### 0.0
2004-Jul-09 Fri ### 4.72 ### 4.72 ### ### 0.3
2004-Jul-08 Thu ### 4.7 ### 4.7 ### ### 0.3
2004-Jul-07 Wed ### 4.71 ### 4.7 ### ### 0.3
2004-Jul-06 Tue ### 4.72 ### ### ### ### 0.0
2004-Jul-05 Mon ### 4.71 ### 4.7 ### ### 0.3
2004-Jul-02 Fri 4.71 4.71 ### 4.7 27.0 27.0 0.3
2004-Jul-01 Thu 4.72 4.76 4.72 4.73 7,848,447 ### 67.5 67.5 0.3
2004-Jun-30 Wed ### 4.74 ### 4.72 69.6 69.6 0.3
2004-Jun-29 Tue 4.73 4.75 ### ### 24.7 24.7 0.0
2004-Jun-28 Mon 4.75 4.79 4.71 4.74 ### ### 0.3
2004-Jun-25 Fri 4.8 4.8 4.76 4.8 ### ### 0.3
2004-Jun-24 Thu 4.78 4.8 4.76 4.79 74.1 74.1 0.3
2004-Jun-23 Wed 4.72 4.82 4.72 4.8 9,111,377 ### ### ### 0.3
2004-Jun-22 Tue 4.71 4.74 4.7 4.72 73.9 73.9 0.3
2004-Jun-21 Mon 4.77 4.77 ### 4.73 8,617,159 20,551,924 23.4 23.4 0.3
2004-Jun-18 Fri 4.82 4.82 4.76 4.77 7,400,179 35,446,857 ### ### ###
2004-Jun-17 Thu 4.8 4.81 4.78 4.8 67.5 67.5 0.3
2004-Jun-16 Wed 4.77 4.81 4.75 4.8 75.7 75.7 0.3
2004-Jun-15 Tue 4.71 4.79 4.71 4.77 ### ### ###
2004-Jun-14 Mon 4.71 4.78 ### 4.75 78.4 78.4 ###
2004-Jun-11 Fri 4.71 4.78 ### 4.75 78.5 78.5 ###
2004-Jun-10 Thu 4.72 4.73 ### ### 25.9 25.9 0.0
2004-Jun-09 Wed ### 4.71 4.58 4.71 89.9 89.9 ###
2004-Jun-08 Tue 4.54 4.59 4.47 4.59 8,848,748 40,084,828 82.2 82.2 0.3
2004-Jun-07 Mon 4.55 ### 4.54 4.57 ### ### ###
2004-Jun-04 Fri 4.55 4.59 4.53 4.57 76.0 76.0 ###
2004-Jun-03 Thu 4.54 4.56 4.52 4.55 6,579,320 ### 75.2 75.2 0.3
2004-Jun-02 Wed 4.55 4.59 4.53 4.58 4,665,623 21,275,240 ### ### 0.3
2004-Jun-01 Tue ### ### 4.54 4.55 5,692,388 12,921,720 25.9 25.9 0.3
2004-May-31 Mon 4.57 ### 4.56 ### 2,892,575 6,595,070 83.0 83.0 0.0
2004-May-28 Fri 4.58 ### 4.56 4.56 ### ### 0.3
2004-May-27 Thu 4.56 4.58 4.53 4.58 6,661,473 ### ### ### 0.3
2004-May-26 Wed ### ### 4.55 4.57 7,239,342 ### 17.7 17.7 ###
2004-May-25 Tue ### ### 4.58 4.58 ### ### 0.3
2004-May-24 Mon ### 4.71 ### ### 4,658,924 ### ### ### 0.0
2004-May-21 Fri 4.59 ### 4.58 ### 4,779,072 10,944,074 77.6 77.6 0.0
2004-May-20 Thu 4.56 4.58 4.52 4.57 74.0 74.0 ###
2004-May-19 Wed 4.55 4.59 4.51 4.56 75.2 75.2 0.3
2004-May-18 Tue 4.56 4.58 4.53 4.55 ### ### 0.3
2004-May-17 Mon ### ### 4.55 ### 5,812,753 ### ### ### 0.0
2004-May-14 Fri ### ### ### ### 75.8 75.8 0.0
2004-May-13 Thu ### ### ### ### 76.1 76.1 0.0
2004-May-12 Wed ### ### ### ### 10,787,922 0 73.8 73.8 0.0
2004-May-11 Tue ### ### ### ### 71.2 71.2 0.0
2004-May-10 Mon ### ### ### ### 83.3 83.3 0.0
2004-May-07 Fri 4.7 4.72 ### ### 32.1 32.1 0.0
2004-May-06 Thu 4.74 4.74 ### 4.7 ### ### 0.3
2004-May-05 Wed 4.71 4.76 4.71 4.75 4,951,480 23,445,257 72.7 72.7 ###
2004-May-04 Tue 4.82 4.82 4.72 4.73 18.6 18.6 0.3
2004-May-03 Mon 4.85 4.86 4.8 4.82 35.3 35.3 0.3
2004-Apr-30 Fri 4.76 ### 4.75 4.89 86.0 86.0 ###
2004-Apr-29 Thu 4.72 4.76 4.71 4.75 8,159,779 38,636,553 83.1 83.1 ###
2004-Apr-28 Wed 4.75 4.77 4.74 4.74 34.7 34.7 0.3
2004-Apr-27 Tue 4.73 4.79 4.72 4.76 3,651,875 ### ### ### ###
2004-Apr-26 Mon 4.75 4.75 4.72 4.72 764,721 3,620,953 ### ### 0.3
2004-Apr-23 Fri 4.79 4.81 4.72 4.73 7,203,451 34,324,444 19.8 19.8 0.3
2004-Apr-22 Thu 4.79 4.8 4.75 4.79 6,820,758 ### 77.5 77.5 0.3
2004-Apr-21 Wed 4.76 ### 4.75 4.8 80.8 80.8 0.3
2004-Apr-20 Tue ### 4.77 ### 4.75 20,664,445 ### ### ### ###
2004-Apr-19 Mon 4.58 ### 4.52 ### 8,836,254 ### ### ### 0.0
2004-Apr-16 Fri 4.49 4.57 4.49 4.55 ### ### 0.3
2004-Apr-15 Thu 4.45 4.49 4.43 4.49 6,461,152 ### 81.6 81.6 ###
2004-Apr-14 Wed 4.45 4.47 4.42 4.44 1,829,455 8,131,927 ### ### 0.3
2004-Apr-13 Tue 4.47 4.47 4.42 4.44 3,895,679 ### 32.5 32.5 0.3
2004-Apr-08 Thu 4.43 4.48 4.42 4.48 3,976,386 ### ### ### ###
2004-Apr-07 Wed ### 4.43 ### 4.42 84.7 84.7 0.3
2004-Apr-06 Tue 4.41 4.42 ### ### 12,557,343 27,751,728 ### ### 0.0
2004-Apr-05 Mon 4.41 4.43 4.4 4.42 4,797,046 21,178,958 ### ### 0.3
2004-Apr-02 Fri 4.41 4.41 ### ### 7,375,488 16,262,951 31.4 31.4 0.0
2004-Apr-01 Thu ### 4.42 ### 4.4 16,487,925 ### 68.3 68.3 0.3
2004-Mar-31 Wed 4.41 4.42 ### ### 7,850,040 17,348,588 28.7 28.7 0.0
2004-Mar-30 Tue 4.43 4.43 4.41 4.41 ### ### ###
2004-Mar-29 Mon 4.45 4.46 4.41 4.42 11,523,348 51,106,048 ### ### 0.3
2004-Mar-26 Fri 4.46 4.48 4.45 4.48 ### ### ###
2004-Mar-25 Thu 4.4 4.46 4.4 4.45 10,309,758 45,672,227 81.5 81.5 0.3
2004-Mar-24 Wed 4.41 4.42 4.4 4.4 5,211,156 ### 34.7 34.7 0.3
2004-Mar-23 Tue 4.42 4.42 4.4 4.42 71.7 71.7 0.3
2004-Mar-22 Mon ### 4.42 ### 4.41 5,821,725 ### ### ### ###
2004-Mar-19 Fri 4.4 4.43 ### ### ### ### 0.0
2004-Mar-18 Thu 4.47 4.47 ### 4.4 ### ### 0.3
2004-Mar-17 Wed 4.43 4.46 4.42 4.44 3,954,374 17,557,420 68.6 68.6 0.3
2004-Mar-16 Tue ### 4.45 ### 4.43 ### ### ###
2004-Mar-15 Mon 4.41 4.42 ### ### 3,515,649 7,769,584 ### ### 0.0
2004-Mar-12 Fri 4.4 4.4 ### 4.4 70.5 70.5 0.3
2004-Mar-11 Thu ### 4.43 ### 4.42 79.7 79.7 0.3
2004-Mar-10 Wed ### ### ### ### 5,223,322 0 71.4 71.4 0.0
2004-Mar-09 Tue ### ### ### ### 3,030,341 0 72.1 72.1 0.0
2004-Mar-08 Mon ### ### ### ### ### ### 0.0
2004-Mar-05 Fri 5.29 ### 5.29 ### 6,902,476 18,257,049 70.9 70.9 0.0
2004-Mar-04 Thu ### ### ### ### 10,972,223 0 ### ### 0.0
2004-Mar-03 Wed ### ### ### ### ### ### 0.0
2004-Mar-02 Tue ### ### ### ### 7,838,451 0 ### ### 0.0
2004-Mar-01 Mon ### 4.41 ### 4.41 76.5 76.5 ###
2004-Feb-27 Fri ### ### ### ### 8,572,174 0 72.9 72.9 0.0
2004-Feb-26 Thu ### ### ### ### 5,418,826 0 74.1 74.1 0.0
2004-Feb-25 Wed ### ### ### ### 3,458,776 0 ### ### 0.0
2004-Feb-24 Tue ### ### ### ### ### ### 0.0
2004-Feb-23 Mon ### ### ### ### 7,676,947 0 71.8 71.8 0.0
2004-Feb-20 Fri ### ### ### ### 6,465,726 0 ### ### 0.0
2004-Feb-19 Thu ### ### ### ### ### ### 0.0
2004-Feb-18 Wed ### ### ### ### ### ### 0.0
2004-Feb-17 Tue ### ### ### ### 3,640,428 0 ### ### 0.0
2004-Feb-16 Mon ### ### ### ### 31.9 31.9 0.0
2004-Feb-13 Fri ### ### ### ### ### ### 0.0
2004-Feb-12 Thu ### ### ### ### 9,560,547 0 ### ### 0.0
2004-Feb-11 Wed 4.26 ### 4.26 ### 10,171,545 ### ### ### 0.0
2004-Feb-10 Tue 4.26 ### 4.22 4.27 19,867,740 ### ### ### ###
2004-Feb-09 Mon ### ### 4.29 ### 29.6 29.6 0.0
2004-Feb-06 Fri ### ### 4.29 ### 2,557,042 5,484,855 67.4 67.4 0.0
2004-Feb-05 Thu ### ### 4.29 ### 4,893,773 10,497,143 30.6 30.6 0.0
2004-Feb-04 Wed ### ### ### ### 5,057,785 0 ### ### 0.0
2004-Feb-03 Tue 4.29 ### 4.29 ### 8,027,155 17,218,247 84.6 84.6 0.0
2004-Feb-02 Mon ### ### 4.28 ### ### ### 0.0
2004-Jan-30 Fri ### ### ### ### 14,096,453 0 35.2 35.2 0.0
2004-Jan-29 Thu ### ### ### ### 35.2 35.2 0.0
2004-Jan-28 Wed ### ### ### ### 75.4 75.4 0.0
2004-Jan-27 Tue ### ### ### ### 37.2 37.2 0.0
2004-Jan-23 Fri ### 4.4 ### ### 5,474,657 12,044,245 68.4 68.4 0.0
2004-Jan-22 Thu ### ### ### ### ### ### 0.0
2004-Jan-21 Wed 4.4 4.41 ### ### ### ### 0.0
2004-Jan-20 Tue 4.4 4.42 ### 4.4 4,014,772 8,872,646 67.6 67.6 0.3
2004-Jan-19 Mon 4.42 4.42 ### ### 33.6 33.6 0.0
2004-Jan-16 Fri 4.45 4.47 4.4 4.41 ### ### ###
2004-Jan-15 Thu 4.45 4.46 4.42 4.44 10,225,371 45,400,647 ### ### 0.3
2004-Jan-14 Wed 4.51 4.51 4.44 4.45 11,865,750 ### ### ### 0.3
2004-Jan-13 Tue 4.5 4.55 4.5 4.53 ### ### ###
2004-Jan-12 Mon 4.52 4.54 4.49 4.51 31.3 31.3 0.3
2004-Jan-09 Fri 4.59 ### 4.53 4.53 ### ### ###
2004-Jan-08 Thu 4.55 ### 4.54 4.58 75.0 75.0 0.3
2004-Jan-07 Wed 4.53 4.57 4.52 4.55 75.3 75.3 0.3
2004-Jan-06 Tue 4.5 4.54 4.5 4.54 7,361,540 ### ### ### 0.3
2004-Jan-05 Mon 4.5 4.51 4.47 4.49 37.8 37.8 ###
2004-Jan-02 Fri 4.5 4.51 4.49 4.51 ### ### 0.3
2003-Dec-31 Wed 4.48 4.5 4.48 4.5 ### ### ###
2003-Dec-30 Tue 4.49 4.5 4.48 4.48 23.7 23.7 ###
2003-Dec-29 Mon 4.49 4.5 4.47 4.48 ### ### ###
2003-Dec-24 Wed 4.49 4.5 4.45 4.47 ### ### ###
2003-Dec-23 Tue 4.49 4.53 4.48 4.51 ### ### 0.3
2003-Dec-22 Mon ### 4.5 ### 4.49 23,860,246 53,685,553 87.7 87.7 ###
2003-Dec-19 Fri ### ### 4.27 ### ### ### 0.0
2003-Dec-18 Thu ### ### 4.28 4.29 24.1 24.1 ###
2003-Dec-17 Wed ### ### 4.28 ### 72.7 72.7 0.0
2003-Dec-16 Tue ### ### 4.29 ### 6,320,653 ### ### ### 0.0
2003-Dec-15 Mon ### ### ### ### 6,257,987 0 ### ### 0.0
2003-Dec-12 Fri ### ### ### ### 73.8 73.8 0.0
2003-Dec-11 Thu ### ### ### ### 3,841,126 0 ### ### 0.0
2003-Dec-10 Wed ### ### ### ### ### ### 0.0
2003-Dec-09 Tue 4.4 4.4 ### ### ### ### 0.0
2003-Dec-08 Mon 4.4 4.41 ### ### 4,478,823 ### 30.5 30.5 0.0
2003-Dec-05 Fri ### 4.4 ### ### 5,590,984 ### 75.9 75.9 0.0
2003-Dec-04 Thu 4.42 4.42 ### ### ### ### 0.0
2003-Dec-03 Wed 4.45 4.45 4.41 4.41 ### ### ###
2003-Dec-02 Tue 4.45 4.47 4.44 4.45 5,967,923 ### ### ### 0.3
2003-Dec-01 Mon ### 4.43 ### 4.43 4,592,274 10,171,886 ### ### ###
2003-Nov-28 Fri 4.29 4.4 4.28 4.4 88.1 88.1 0.3
2003-Nov-27 Thu ### ### 4.27 4.28 6,508,947 ### 30.2 30.2 0.3
2003-Nov-26 Wed ### ### 4.27 4.29 ### ### ###
2003-Nov-25 Tue ### ### ### ### 29.1 29.1 0.0
2003-Nov-24 Mon ### ### ### ### 76.0 76.0 0.0
2003-Nov-21 Fri ### ### ### ### ### ### 0.0
2003-Nov-20 Thu ### ### 4.29 ### 35.0 35.0 0.0
2003-Nov-19 Wed ### ### 4.29 ### 29.1 29.1 0.0
2003-Nov-18 Tue ### ### ### ### 3,171,877 0 79.7 79.7 0.0
2003-Nov-17 Mon ### ### ### ### 81.3 81.3 0.0
2003-Nov-14 Fri ### ### ### ### 9,087,984 0 25.0 25.0 0.0
2003-Nov-13 Thu 4.4 4.41 ### ### ### ### 0.0
2003-Nov-12 Wed 4.4 4.43 ### 4.4 4,915,720 ### 74.7 74.7 0.3
2003-Nov-11 Tue ### 4.4 ### 4.4 79.7 79.7 0.3
2003-Nov-10 Mon ### 4.41 4.29 ### ### ### 0.0
2003-Nov-07 Fri 4.41 4.41 4.26 ### 18,012,848 ### ### ### 0.0
2003-Nov-06 Thu 4.54 4.54 ### ### 10.4 10.4 0.0
2003-Nov-05 Wed 4.58 4.59 4.52 4.57 43.0 43.0 ###
2003-Nov-04 Tue 4.56 ### 4.56 4.59 ### ### 0.3
2003-Nov-03 Mon 4.57 4.59 4.56 4.57 5,381,251 24,619,223 ### ### ###
2003-Oct-31 Fri ### ### 4.56 4.57 10,733,878 24,473,241 33.5 33.5 ###
2003-Oct-30 Thu 4.54 ### 4.53 4.59 76.0 76.0 0.3
2003-Oct-29 Wed 4.51 4.56 4.51 4.53 72.2 72.2 ###
2003-Oct-28 Tue 4.55 4.55 4.5 4.5 ### ### ###
2003-Oct-27 Mon 4.55 4.55 4.48 4.49 5,251,887 ### 31.2 31.2 ###
2003-Oct-24 Fri 4.55 4.55 4.49 4.51 ### ### 0.3
2003-Oct-23 Thu 4.57 4.57 4.53 4.54 34.7 34.7 0.3
2003-Oct-22 Wed 4.55 ### 4.55 4.55 10,377,844 ### ### ### 0.3
2003-Oct-21 Tue 4.49 4.55 4.49 4.55 12,915,857 58,379,673 ### ### 0.3
2003-Oct-20 Mon 4.47 4.5 4.46 4.48 5,497,182 24,627,375 ### ### ###
2003-Oct-17 Fri 4.45 4.47 4.43 4.46 ### ### 0.3
2003-Oct-16 Thu 4.44 4.47 4.43 4.44 68.6 68.6 0.3
2003-Oct-15 Wed 4.46 4.48 4.41 4.44 35.6 35.6 0.3
2003-Oct-14 Tue 4.47 4.48 4.45 4.46 ### ### 0.3
2003-Oct-13 Mon 4.47 4.48 4.46 4.47 66.3 66.3 ###
2003-Oct-10 Fri 4.46 4.48 4.46 4.46 4,812,148 ### 65.1 65.1 0.3
2003-Oct-09 Thu 4.5 4.5 4.45 4.45 22.5 22.5 0.3
2003-Oct-08 Wed 4.49 4.53 4.49 4.49 ### ### ###
2003-Oct-07 Tue 4.49 4.49 4.46 4.48 32.1 32.1 ###
2003-Oct-06 Mon 4.48 4.49 4.45 4.49 70.6 70.6 ###
2003-Oct-03 Fri 4.49 4.5 4.45 4.47 ### ### ###
2003-Oct-02 Thu 4.5 4.52 4.46 4.48 10,402,658 ### ### ### ###
2003-Oct-01 Wed 4.5 4.54 4.45 4.5 11,487,982 51,638,479 71.0 71.0 ###
2003-Sep-30 Tue 4.52 4.53 4.47 4.47 ### ### ###
2003-Sep-29 Mon 4.47 4.53 4.47 4.5 75.5 75.5 ###
2003-Sep-26 Fri 4.4 4.48 ### 4.46 78.7 78.7 0.3
2003-Sep-25 Thu 4.4 4.42 ### 4.41 21,272,827 47,012,947 70.6 70.6 ###
2003-Sep-24 Wed 4.42 4.43 4.41 4.42 13,002,723 ### 64.9 64.9 0.3
2003-Sep-23 Tue 4.45 4.46 4.4 4.42 13,188,456 ### ### ### 0.3
2003-Sep-22 Mon 4.5 4.5 4.43 4.46 ### ### 0.3
2003-Sep-19 Fri 4.51 4.54 4.47 4.54 23,912,659 107,726,528 68.5 68.5 0.3
2003-Sep-18 Thu 4.45 4.48 4.44 4.45 23,667,776 105,558,280 ### ### 0.3
2003-Sep-17 Wed 4.4 4.44 4.4 4.43 74.6 74.6 ###
2003-Sep-16 Tue ### 4.4 ### 4.4 ### ### 0.3
2003-Sep-15 Mon 4.43 4.43 ### ### 6,209,947 ### ### ### 0.0
2003-Sep-12 Fri 4.41 4.42 ### 4.4 37.0 37.0 0.3
2003-Sep-11 Thu ### 4.41 ### 4.4 7,562,170 16,674,584 76.6 76.6 0.3
2003-Sep-10 Wed 4.41 4.43 ### 4.4 7,757,023 ### 36.7 36.7 0.3
2003-Sep-09 Tue 4.42 4.44 4.4 4.43 ### ### ###
2003-Sep-08 Mon 4.44 4.47 4.4 4.4 ### ### 0.3
2003-Sep-05 Fri 4.41 4.44 4.4 4.43 ### ### ###
2003-Sep-04 Thu 4.4 4.42 ### ### 10,719,850 ### ### ### 0.0
2003-Sep-03 Wed 4.41 4.43 ### ### 9,992,379 ### ### ### 0.0
2003-Sep-02 Tue 4.45 4.46 4.41 4.42 30.6 30.6 0.3
2003-Sep-01 Mon 4.44 4.45 ### 4.43 ### ### ###
2003-Aug-29 Fri 4.5 4.54 4.5 4.54 72.6 72.6 0.3
2003-Aug-28 Thu 4.51 4.52 4.5 4.51 8,906,526 ### ### ### 0.3
2003-Aug-27 Wed 4.52 4.54 4.49 4.51 16,936,246 76,467,150 ### ### 0.3
2003-Aug-26 Tue 4.58 4.58 4.5 4.52 ### ### 0.3
2003-Aug-25 Mon 4.57 ### 4.55 4.59 ### ### 0.3
2003-Aug-22 Fri 4.52 4.58 4.52 4.55 9,555,687 43,478,375 ### ### 0.3
2003-Aug-21 Thu 4.5 4.51 4.48 4.49 6,562,983 ### ### ### ###
2003-Aug-20 Wed 4.57 4.57 4.5 4.51 9,818,223 44,525,641 ### ### 0.3
2003-Aug-19 Tue 4.54 4.56 4.53 4.54 8,446,772 38,390,578 70.4 70.4 0.3
2003-Aug-18 Mon 4.49 4.53 4.48 4.52 7,477,340 ### 70.9 70.9 0.3
2003-Aug-15 Fri 4.48 4.52 4.47 4.49 7,085,477 ### ### ### ###
2003-Aug-14 Thu 4.47 4.5 4.46 4.46 6,164,056 27,614,970 ### ### 0.3
2003-Aug-13 Wed 4.43 4.49 4.42 4.46 ### ### 0.3
2003-Aug-12 Tue 4.43 4.44 ### ### 3,014,724 6,692,687 ### ### 0.0
2003-Aug-11 Mon 4.4 4.44 4.4 4.43 5,201,728 ### 70.7 70.7 ###
2003-Aug-08 Fri 4.42 4.43 ### ### ### ### 0.0
2003-Aug-07 Thu ### 4.43 ### 4.4 7,153,243 ### ### ### 0.3
2003-Aug-06 Wed 4.4 4.43 ### ### 27.4 27.4 0.0
2003-Aug-05 Tue 4.47 4.48 4.42 4.44 3,755,645 16,712,620 27.2 27.2 0.3
2003-Aug-04 Mon 4.43 4.47 4.43 4.46 4,283,821 ### ### ### 0.3
2003-Aug-01 Fri 4.44 4.49 ### 4.44 65.4 65.4 0.3
2003-Jul-31 Thu ### 4.45 ### 4.45 78.9 78.9 0.3
2003-Jul-30 Wed 4.28 ### 4.26 ### 81.6 81.6 0.0
2003-Jul-29 Tue 4.26 4.28 4.25 4.28 ### ### 0.3
2003-Jul-28 Mon 4.28 4.28 4.24 4.26 25.6 25.6 0.3
2003-Jul-25 Fri 4.23 4.28 4.22 4.27 73.4 73.4 ###
2003-Jul-24 Thu 4.26 4.27 4.22 4.24 6,944,989 29,481,478 ### ### 0.3
2003-Jul-23 Wed 4.24 4.28 4.21 4.28 ### ### 0.3
2003-Jul-22 Tue 4.21 4.25 4.2 4.24 8,215,145 34,708,987 ### ### 0.3
2003-Jul-21 Mon 4.23 4.25 4.21 4.21 6,989,247 ### 27.1 27.1 ###
2003-Jul-18 Fri 4.25 4.25 4.21 4.22 ### ### ###
2003-Jul-17 Thu 4.26 4.26 4.22 4.25 7,627,189 32,339,281 ### ### ###
2003-Jul-16 Wed 4.27 4.28 4.24 4.27 6,926,289 ### 63.7 63.7 ###
2003-Jul-15 Tue 4.25 4.29 4.23 4.28 10,968,120 ### 74.8 74.8 0.3
2003-Jul-14 Mon 4.2 4.23 ### 4.23 6,479,356 ### ### ### 0.3
2003-Jul-11 Fri 4.2 4.21 ### ### ### ### 0.0
2003-Jul-10 Thu ### 4.25 ### 4.23 83.8 83.8 0.3
2003-Jul-09 Wed 4.2 4.21 ### ### ### ### 0.0
2003-Jul-08 Tue ### 4.2 ### ### 74.3 74.3 0.0
2003-Jul-07 Mon 4.2 4.22 ### ### 28.8 28.8 0.0
2003-Jul-04 Fri 4.22 4.23 ### 4.2 6,584,225 ### ### ### ###
2003-Jul-03 Thu 4.24 4.26 4.23 4.24 ### ### 0.3
2003-Jul-02 Wed 4.25 4.25 4.21 4.22 4,793,578 ### ### ### ###
2003-Jul-01 Tue 4.25 4.26 4.22 4.26 ### ### 0.3
2003-Jun-30 Mon 4.25 4.26 4.21 4.21 28.8 28.8 ###
2003-Jun-27 Fri 4.25 4.26 4.22 4.24 ### ### 0.3
2003-Jun-26 Thu 4.26 4.27 4.23 4.23 31.6 31.6 0.3
2003-Jun-25 Wed ### ### 4.25 4.26 19.8 19.8 0.3
2003-Jun-24 Tue ### ### ### ### 34.9 34.9 0.0
2003-Jun-23 Mon ### 4.41 ### ### ### ### 0.0
2003-Jun-20 Fri ### ### ### ### 70.6 70.6 0.0
2003-Jun-19 Thu ### ### ### ### ### ### 0.0
2003-Jun-18 Wed ### 4.4 ### ### 17.2 17.2 0.0
2003-Jun-17 Tue ### 4.44 ### 4.41 ### ### ###
2003-Jun-16 Mon ### 4.41 ### 4.4 7,824,854 ### 65.4 65.4 0.3
2003-Jun-13 Fri ### 4.41 ### 4.41 6,745,425 ### ### ### ###
2003-Jun-12 Thu ### ### ### ### ### ### 0.0
2003-Jun-11 Wed ### ### ### ### 6,012,742 0 79.2 79.2 0.0
2003-Jun-10 Tue ### ### 4.28 ### 8,226,828 ### ### ### 0.0
2003-Jun-06 Fri 4.28 4.29 4.24 4.29 ### ### ###
2003-Jun-05 Thu 4.29 ### 4.26 4.27 7,510,688 ### ### ### ###
2003-Jun-04 Wed ### ### 4.25 4.29 8,293,778 17,624,278 ### ### ###
2003-Jun-03 Tue ### ### ### ### ### ### 0.0
2003-Jun-02 Mon ### ### ### ### 5,028,953 0 ### ### 0.0
2003-May-30 Fri 4.25 ### 4.23 4.28 10,753,725 22,744,128 ### ### 0.3
2003-May-29 Thu 4.29 4.29 4.25 4.26 28.3 28.3 0.3
2003-May-28 Wed 4.28 4.28 4.26 4.26 31.4 31.4 0.3
2003-May-27 Tue ### 4.24 ### 4.23 6,730,352 14,268,346 80.9 80.9 0.3
2003-May-26 Mon 4.26 4.26 4.2 4.21 22.1 22.1 ###
2003-May-23 Fri ### ### 4.25 4.25 ### ### ###
2003-May-22 Thu ### ### 4.27 ### ### ### 0.0
2003-May-21 Wed 4.25 4.29 4.22 4.28 9,222,770 39,242,886 76.7 76.7 0.3
2003-May-20 Tue 4.25 4.27 4.21 4.21 10,326,384 ### ### ### ###
2003-May-19 Mon 4.26 4.26 4.22 4.22 4,951,154 ### 23.5 23.5 ###
2003-May-16 Fri ### ### 4.22 4.27 ### ### ###
2003-May-15 Thu ### ### 4.28 4.29 ### ### ###
2003-May-14 Wed ### ### ### ### 17.3 17.3 0.0
2003-May-13 Tue 4.42 4.42 ### 4.4 27.0 27.0 0.3
2003-May-12 Mon ### 4.43 ### 4.41 73.7 73.7 ###
2003-May-09 Fri 4.41 4.42 ### ### ### ### 0.0
2003-May-08 Thu 4.47 4.48 4.41 4.43 25.5 25.5 ###
2003-May-07 Wed 4.46 4.5 4.45 4.46 5,701,826 25,515,671 70.6 70.6 0.3
2003-May-06 Tue 4.45 4.47 4.42 4.47 ### ### ###
2003-May-05 Mon 4.5 4.51 4.46 4.47 1,624,954 ### ### ### ###
2003-May-02 Fri 4.46 4.47 4.42 4.47 8,536,943 ### ### ### ###
2003-May-01 Thu 4.43 4.5 4.43 4.49 80.3 80.3 ###
2003-Apr-30 Wed 4.49 4.51 4.46 4.48 28.1 28.1 ###
2003-Apr-29 Tue 4.48 4.52 4.46 4.51 75.9 75.9 0.3
2003-Apr-28 Mon 4.46 4.46 4.42 4.46 2,621,789 11,640,743 ### ### 0.3
2003-Apr-24 Thu 4.45 4.46 4.41 4.46 8,874,586 39,358,788 ### ### 0.3
2003-Apr-23 Wed 4.47 4.47 4.43 4.45 4,005,486 ### 29.8 29.8 0.3
2003-Apr-22 Tue 4.45 4.48 4.44 4.47 ### ### ###
2003-Apr-17 Thu 4.47 4.48 4.42 4.42 1,984,271 ### 20.5 20.5 0.3
2003-Apr-16 Wed 4.44 4.49 4.43 4.47 ### ### ###
2003-Apr-15 Tue 4.47 4.49 4.42 4.43 5,080,150 ### ### ### ###
2003-Apr-14 Mon 4.54 4.55 4.45 4.47 6,526,276 29,368,242 ### ### ###
2003-Apr-11 Fri 4.5 4.55 4.49 4.53 11,038,955 49,896,076 ### ### ###
2003-Apr-10 Thu 4.46 4.52 4.45 4.51 8,067,827 ### ### ### 0.3
2003-Apr-09 Wed 4.42 4.47 4.4 4.43 ### ### ###
2003-Apr-08 Tue ### 4.42 ### ### ### ### 0.0
2003-Apr-07 Mon ### 4.4 ### ### 11,424,441 25,133,770 ### ### 0.0
2003-Apr-04 Fri ### ### ### ### ### ### 0.0
2003-Apr-03 Thu 4.4 4.4 4.29 ### ### ### 0.0
2003-Apr-02 Wed 4.47 4.47 ### ### 15.0 15.0 0.0
2003-Apr-01 Tue 4.42 4.47 4.42 4.47 ### ### ###
2003-Mar-31 Mon 4.47 4.49 4.43 4.43 19,133,149 85,333,844 ### ### ###
2003-Mar-28 Fri ### 4.45 ### 4.45 9,382,121 ### ### ### 0.3
2003-Mar-27 Thu ### 4.41 4.28 ### 15,486,571 67,289,150 ### ### 0.0
2003-Mar-26 Wed 4.43 4.44 ### ### ### ### 0.0
2003-Mar-25 Tue 4.42 4.43 ### 4.4 7,710,954 ### 22.3 22.3 0.3
2003-Mar-24 Mon 4.4 4.44 ### 4.43 ### ### ###
2003-Mar-21 Fri 4.4 4.42 ### 4.4 8,791,752 19,429,771 67.7 67.7 0.3
2003-Mar-20 Thu ### 4.41 ### 4.4 ### ### 0.3
2003-Mar-19 Wed ### ### ### ### 8,790,680 0 ### ### 0.0
2003-Mar-18 Tue ### ### 4.28 ### ### ### 0.0
2003-Mar-17 Mon 4.21 4.29 4.21 4.28 86.5 86.5 0.3
2003-Mar-14 Fri 4.2 4.28 ### 4.22 9,618,820 20,584,274 71.3 71.3 ###
2003-Mar-13 Thu ### 4.21 ### ### 6,773,989 14,259,246 ### ### 0.0
2003-Mar-12 Wed ### 4.2 ### ### ### ### 0.0
2003-Mar-11 Tue ### 4.21 ### ### 82.4 82.4 0.0
2003-Mar-10 Mon ### 4.22 ### 4.21 ### ### ###
2003-Mar-07 Fri ### ### ### ### 5,593,422 0 ### ### 0.0
2003-Mar-06 Thu ### ### ### ### 5,958,323 0 34.1 34.1 0.0
2003-Mar-05 Wed ### 4.22 ### 4.2 5,958,971 12,573,428 ### ### ###
2003-Mar-04 Tue 4.21 4.22 ### 4.21 6,347,479 13,393,180 ### ### ###
2003-Mar-03 Mon 4.25 4.26 4.2 4.23 4,643,878 ### ### ### 0.3
2003-Feb-28 Fri ### ### 4.29 ### ### ### 0.0
2003-Feb-27 Thu ### ### ### ### 5,004,682 0 23.0 23.0 0.0
2003-Feb-26 Wed ### ### 4.28 ### 80.1 80.1 0.0
2003-Feb-25 Tue 4.25 ### 4.25 ### ### ### 0.0
2003-Feb-24 Mon 4.27 ### 4.26 ### 77.2 77.2 0.0
2003-Feb-21 Fri ### ### 4.28 4.29 ### ### ###
2003-Feb-20 Thu ### ### ### ### 38.7 38.7 0.0
2003-Feb-19 Wed ### 4.4 ### 4.4 74.2 74.2 0.3
2003-Feb-18 Tue 4.4 4.42 ### 4.4 11,597,884 25,631,323 72.8 72.8 0.3
2003-Feb-17 Mon ### 4.4 ### 4.4 ### ### 0.3
2003-Feb-14 Fri ### ### ### ### 6,450,742 0 ### ### 0.0
2003-Feb-13 Thu ### ### ### ### 12,329,183 0 ### ### 0.0
2003-Feb-12 Wed ### 4.42 ### ### ### ### 0.0
2003-Feb-11 Tue ### 4.4 ### ### ### ### 0.0
2003-Feb-10 Mon 4.4 4.42 ### 4.4 4,603,283 10,173,255 ### ### 0.3
2003-Feb-07 Fri ### ### ### ### 7,818,149 0 78.4 78.4 0.0
2003-Feb-06 Thu ### 4.4 ### ### 11,598,840 25,517,448 86.7 86.7 0.0
2003-Feb-05 Wed ### ### ### ### ### ### 0.0
2003-Feb-04 Tue ### ### 4.23 4.24 11,265,058 ### ### ### 0.3
2003-Feb-03 Mon ### ### 4.29 ### 3,353,288 ### 36.0 36.0 0.0
2003-Jan-31 Fri ### ### 4.29 ### 25.8 25.8 0.0
2003-Jan-30 Thu ### 4.4 ### ### 4,271,455 ### 27.1 27.1 0.0
2003-Jan-29 Wed 4.4 4.43 ### 4.4 20,926,279 ### ### ### 0.3
2003-Jan-28 Tue ### ### ### ### 10,583,252 0 82.3 82.3 0.0
2003-Jan-24 Fri 4.5 4.5 4.4 4.4 8,554,922 ### 14.9 14.9 0.3
2003-Jan-23 Thu 4.48 4.53 4.48 4.51 75.2 75.2 0.3
2003-Jan-22 Wed 4.46 4.51 4.45 4.5 19,413,880 86,974,182 ### ### ###
2003-Jan-21 Tue 4.55 4.55 4.45 4.46 16.6 16.6 0.3
2003-Jan-20 Mon 4.5 4.56 4.49 4.54 ### ### 0.3
2003-Jan-17 Fri 4.53 4.55 4.48 4.52 ### ### 0.3
2003-Jan-16 Thu 4.55 4.56 4.52 4.52 3,885,325 17,639,375 ### ### 0.3
2003-Jan-15 Wed ### ### 4.55 4.57 8,465,948 ### ### ### ###
2003-Jan-14 Tue 4.55 ### 4.53 4.57 11,471,776 25,983,572 72.6 72.6 ###
2003-Jan-13 Mon 4.54 4.55 4.52 4.55 4,140,321 18,776,355 71.0 71.0 0.3
2003-Jan-10 Fri 4.56 4.56 4.51 4.53 5,361,475 24,314,289 27.9 27.9 ###
2003-Jan-09 Thu 4.52 4.56 4.5 4.55 ### ### 0.3
2003-Jan-08 Wed 4.5 4.53 4.49 4.52 10,240,148 ### 75.1 75.1 0.3
2003-Jan-07 Tue 4.49 4.52 4.46 4.5 7,165,447 32,172,857 ### ### ###
2003-Jan-06 Mon 4.47 4.5 4.46 4.48 9,181,878 ### 68.3 68.3 ###
2003-Jan-03 Fri 4.52 4.52 4.47 4.47 ### ### ###
2003-Jan-02 Thu 4.53 4.53 4.49 4.49 17.9 17.9 ###
2002-Dec-31 Tue 4.55 4.56 4.5 4.5 791,543 3,585,689 13.9 13.9 ###
2002-Dec-30 Mon 4.52 4.56 4.51 4.54 1,239,773 5,622,370 75.1 75.1 0.3
2002-Dec-27 Fri 4.52 4.55 4.51 4.52 458,623 ### 70.7 70.7 0.3
2002-Dec-24 Tue 4.55 ### 4.53 4.53 ### ### ###
2002-Dec-23 Mon 4.56 4.57 4.53 4.57 ### ### ###
2002-Dec-20 Fri 4.54 4.57 4.52 4.55 6,726,228 ### 67.8 67.8 0.3
2002-Dec-19 Thu 4.52 4.57 4.52 4.57 ### ### ###
2002-Dec-18 Wed 4.5 4.56 4.5 4.56 85.0 85.0 0.3
2002-Dec-17 Tue 4.52 4.52 4.47 4.5 ### ### ###
2002-Dec-16 Mon 4.49 4.53 4.48 4.51 76.5 76.5 0.3
2002-Dec-13 Fri 4.47 4.51 4.47 4.5 73.0 73.0 ###
2002-Dec-12 Thu 4.5 4.53 4.49 4.51 6,182,353 ### 73.7 73.7 0.3
2002-Dec-11 Wed 4.53 4.58 4.52 4.53 5,747,821 26,152,585 81.4 81.4 ###
2002-Dec-10 Tue 4.55 4.59 4.52 4.52 3,477,077 15,838,085 ### ### 0.3
2002-Dec-09 Mon ### ### 4.56 4.56 3,417,743 7,792,454 20.6 20.6 0.3
2002-Dec-06 Fri ### ### 4.57 4.59 27.8 27.8 0.3
2002-Dec-05 Thu 4.57 ### 4.56 ### ### ### 0.0
2002-Dec-04 Wed 4.58 4.59 4.55 4.56 34.2 34.2 0.3
2002-Dec-03 Tue ### ### 4.58 ### 76.7 76.7 0.0
2002-Dec-02 Mon ### ### ### ### 4,830,383 0 ### ### 0.0
2002-Nov-29 Fri ### ### ### ### 4,016,326 0 72.2 72.2 0.0
2002-Nov-28 Thu ### ### 4.58 ### 70.6 70.6 0.0
2002-Nov-27 Wed 4.52 ### 4.48 ### 82.2 82.2 0.0
2002-Nov-26 Tue ### ### 4.56 4.59 15,612,884 35,597,375 36.0 36.0 0.3
2002-Nov-25 Mon ### ### ### ### 74.5 74.5 0.0
2002-Nov-22 Fri ### ### ### ### 5,530,341 0 25.7 25.7 0.0
2002-Nov-21 Thu 4.71 4.73 ### ### ### ### 0.0
2002-Nov-20 Wed ### 4.71 ### 4.71 3,780,921 ### ### ### ###
2002-Nov-19 Tue ### 4.7 ### ### 3,821,022 ### ### ### 0.0
2002-Nov-18 Mon 4.75 4.75 ### 4.7 6,645,022 15,781,927 25.7 25.7 0.3
2002-Nov-15 Fri 4.7 4.75 4.7 4.75 5,048,344 23,853,425 79.3 79.3 ###
2002-Nov-14 Thu 4.7 4.72 ### ### 31.3 31.3 0.0
2002-Nov-13 Wed 4.71 4.72 ### 4.71 9,622,340 22,708,722 76.9 76.9 ###
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### ### ### ### 8,171,883 0 85.3 85.3 0.0
2002-Nov-08 Fri ### ### 4.58 ### 9,471,957 21,690,781 30.7 30.7 0.0
2002-Nov-07 Thu ### ### ### ### ### ### 0.0
2002-Nov-06 Wed 4.73 4.75 ### ### 22,496,324 ### ### ### 0.0
2002-Nov-05 Tue 4.75 4.75 4.71 4.71 20.3 20.3 ###
2002-Nov-04 Mon 4.76 4.77 4.75 4.75 4,751,421 ### 25.1 25.1 ###
2002-Nov-01 Fri 4.74 4.77 4.73 4.77 7,389,189 35,098,647 ### ### ###
2002-Oct-31 Thu 4.74 4.75 4.72 4.75 71.9 71.9 ###
2002-Oct-30 Wed ### 4.74 ### 4.72 ### ### 0.3
2002-Oct-29 Tue 4.74 4.74 ### ### ### ### 0.0
2002-Oct-28 Mon 4.73 4.75 4.72 4.74 ### ### 0.3
2002-Oct-25 Fri 4.72 4.74 4.7 4.72 ### ### 0.3
2002-Oct-24 Thu 4.74 4.75 4.72 4.73 ### ### 0.3
2002-Oct-23 Wed 4.74 4.75 4.71 4.75 ### ### ###
2002-Oct-22 Tue 4.72 4.76 4.71 4.73 74.5 74.5 0.3
2002-Oct-21 Mon 4.71 4.73 4.7 4.72 79.9 79.9 0.3
2002-Oct-18 Fri 4.75 4.77 ### 4.7 27.0 27.0 0.3
2002-Oct-17 Thu 4.7 4.77 4.7 4.74 5,776,154 27,350,089 ### ### 0.3
2002-Oct-16 Wed 4.79 4.79 ### ### 13.1 13.1 0.0
2002-Oct-15 Tue 4.86 4.88 4.82 4.82 6,540,087 31,719,421 ### ### 0.3
2002-Oct-14 Mon 4.89 4.89 4.86 4.86 ### ### 0.3
2002-Oct-11 Fri 4.88 4.88 4.84 4.86 28.3 28.3 0.3
2002-Oct-10 Thu 4.8 4.87 4.8 4.87 ### ### 0.3
2002-Oct-09 Wed 4.84 4.85 4.81 4.82 4,630,725 ### ### ### 0.3
2002-Oct-08 Tue 4.8 4.85 4.8 4.85 6,591,940 ### ### ### ###
2002-Oct-07 Mon 4.83 4.84 4.8 4.81 3,396,886 ### 39.7 39.7 ###
2002-Oct-04 Fri 4.8 4.86 4.77 4.86 7,297,989 ### 82.2 82.2 0.3
2002-Oct-03 Thu ### 4.79 ### 4.77 6,100,156 14,609,873 87.7 87.7 ###
2002-Oct-02 Wed ### 4.71 ### 4.71 83.5 83.5 ###
2002-Oct-01 Tue ### ### ### ### 5,845,842 0 ### ### 0.0
2002-Sep-30 Mon 4.55 ### 4.55 ### 7,396,875 ### ### ### 0.0
2002-Sep-27 Fri ### ### ### ### ### ### 0.0
2002-Sep-26 Thu ### ### ### ### 26.7 26.7 0.0
2002-Sep-25 Wed ### ### ### ### 9,348,547 0 27.1 27.1 0.0
2002-Sep-24 Tue ### 4.72 ### ### 7,465,280 ### ### ### 0.0
2002-Sep-23 Mon ### ### ### ### ### ### 0.0
2002-Sep-20 Fri ### ### ### ### 78.4 78.4 0.0
2002-Sep-19 Thu ### ### ### ### 38.2 38.2 0.0
2002-Sep-18 Wed ### ### ### ### 30.5 30.5 0.0
2002-Sep-17 Tue ### 4.7 ### 4.7 11,446,249 26,898,685 ### ### 0.3
2002-Sep-16 Mon 4.73 4.74 ### ### 5,413,382 ### 27.5 27.5 0.0
2002-Sep-13 Fri 4.73 4.76 4.71 4.72 ### ### 0.3
2002-Sep-12 Thu 4.8 4.8 4.75 4.75 ### ### ###
2002-Sep-11 Wed 4.87 4.87 4.81 4.81 7,447,353 36,045,188 17.3 17.3 ###
2002-Sep-10 Tue ### ### 4.85 4.85 4,085,453 9,907,223 23.8 23.8 ###
2002-Sep-09 Mon ### ### ### ### 1,517,072 0 74.8 74.8 0.0
2002-Sep-06 Fri ### ### 4.87 ### ### ### 0.0
2002-Sep-05 Thu ### ### 4.88 ### ### ### 0.0
2002-Sep-04 Wed ### ### 4.87 4.87 30.5 30.5 0.3
2002-Sep-03 Tue ### ### 4.88 ### ### ### 0.0
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri ### ### ### ### ### ### 0.0
2002-Aug-29 Thu 4.89 ### 4.88 ### 6,259,546 ### ### ### 0.0
2002-Aug-28 Wed ### ### 4.85 4.88 27.5 27.5 0.3
2002-Aug-27 Tue ### ### 4.86 4.87 6,570,880 ### ### ### 0.3
2002-Aug-26 Mon ### ### 4.87 4.87 ### ### 0.3
2002-Aug-23 Fri 4.87 ### 4.86 ### 4,273,479 10,384,553 79.7 79.7 0.0
2002-Aug-22 Thu 4.86 4.88 4.81 4.87 3,136,048 15,194,152 ### ### 0.3
2002-Aug-21 Wed 4.85 4.89 4.81 4.84 ### ### 0.3
2002-Aug-20 Tue ### ### 4.87 4.87 ### ### 0.3
2002-Aug-19 Mon ### ### 4.89 ### 2,937,750 ### 76.2 76.2 0.0
2002-Aug-16 Fri 4.85 ### 4.85 ### 18,636,025 ### 77.4 77.4 0.0
2002-Aug-15 Thu 4.81 4.87 4.81 4.83 13,505,440 65,366,329 71.1 71.1 0.3
2002-Aug-14 Wed 4.77 4.81 4.75 4.8 76.4 76.4 0.3
2002-Aug-13 Tue 4.81 4.82 4.78 4.79 6,459,522 ### 24.9 24.9 0.3
2002-Aug-12 Mon 4.81 4.84 4.8 4.83 ### ### 0.3
2002-Aug-09 Fri 4.79 4.81 4.74 4.8 70.2 70.2 0.3
2002-Aug-08 Thu 4.72 4.77 ### 4.77 8,118,778 19,363,285 77.2 77.2 ###
2002-Aug-07 Wed ### 4.72 ### 4.71 77.3 77.3 ###
2002-Aug-06 Tue 4.55 ### 4.55 4.59 86.5 86.5 0.3
2002-Aug-05 Mon 4.53 4.56 4.51 4.55 1,647,277 ### ### ### 0.3
2002-Aug-02 Fri 4.51 4.56 4.51 4.54 2,232,777 10,125,643 78.3 78.3 0.3
2002-Aug-01 Thu 4.53 4.55 4.52 4.52 7,245,422 32,857,988 28.9 28.9 0.3
2002-Jul-31 Wed 4.58 4.58 4.51 4.51 6,413,786 29,150,657 21.4 21.4 0.3
2002-Jul-30 Tue 4.59 ### 4.56 4.56 8,877,827 20,241,445 ### ### 0.3
2002-Jul-29 Mon ### ### 4.55 4.55 7,622,957 17,342,227 22.6 22.6 0.3
2002-Jul-26 Fri 4.56 ### 4.56 4.57 6,981,047 15,916,787 ### ### ###
2002-Jul-25 Thu 4.56 4.59 4.54 4.55 30.5 30.5 0.3
2002-Jul-24 Wed 4.55 4.57 4.5 4.51 7,770,124 ### ### ### 0.3
2002-Jul-23 Tue 4.53 4.59 4.52 4.55 9,061,958 ### 69.5 69.5 0.3
2002-Jul-22 Mon 4.45 4.53 4.45 4.53 79.4 79.4 ###
2002-Jul-19 Fri 4.51 4.52 4.45 4.5 8,865,420 ### 42.0 42.0 ###
2002-Jul-18 Thu 4.59 4.59 4.49 4.53 18.0 18.0 ###
2002-Jul-17 Wed ### ### 4.57 4.58 41.4 41.4 0.3
2002-Jul-16 Tue ### ### ### ### 80.7 80.7 0.0
2002-Jul-15 Mon ### ### ### ### 4,701,248 0 31.3 31.3 0.0
2002-Jul-12 Fri ### ### ### ### 73.0 73.0 0.0
2002-Jul-11 Thu ### ### ### ### 7,504,881 0 25.8 25.8 0.0
2002-Jul-10 Wed ### ### ### ### 75.9 75.9 0.0
2002-Jul-09 Tue ### 4.7 ### ### 4,094,927 9,623,078 68.2 68.2 0.0
2002-Jul-08 Mon ### ### ### ### ### ### 0.0
2002-Jul-05 Fri ### ### ### ### 27.2 27.2 0.0
2002-Jul-04 Thu ### 4.7 ### ### 72.6 72.6 0.0
2002-Jul-03 Wed ### ### ### ### ### ### 0.0
2002-Jul-02 Tue ### 4.71 ### ### 6,431,788 ### 75.7 75.7 0.0
2002-Jul-01 Mon 4.71 4.71 ### ### 4,696,246 11,059,659 34.0 34.0 0.0
2002-Jun-28 Fri 4.77 4.77 4.71 4.72 ### ### 0.3
2002-Jun-27 Thu 4.71 4.79 4.71 4.74 12,358,153 58,701,226 70.9 70.9 0.3
2002-Jun-26 Wed ### 4.7 ### 4.7 4,764,085 ### ### ### 0.3
2002-Jun-25 Tue 4.71 4.73 ### ### ### ### 0.0
2002-Jun-24 Mon ### 4.73 ### 4.7 77.4 77.4 0.3
2002-Jun-21 Fri 4.74 4.74 ### ### 6,238,578 14,785,429 26.2 26.2 0.0
2002-Jun-20 Thu 4.74 4.77 4.72 4.74 73.2 73.2 0.3
2002-Jun-19 Wed 4.78 4.78 4.72 4.74 15,959,080 ### 32.0 32.0 0.3
2002-Jun-18 Tue 4.76 4.8 4.76 4.79 79.7 79.7 0.3
2002-Jun-17 Mon 4.72 4.73 4.7 4.72 ### ### 0.3
2002-Jun-14 Fri 4.73 4.76 4.71 4.72 ### ### 0.3
2002-Jun-13 Thu ### 4.74 ### 4.74 6,358,927 15,070,656 ### ### 0.3
2002-Jun-12 Wed 4.71 4.74 ### ### ### ### 0.0
2002-Jun-11 Tue ### 4.75 ### 4.73 7,104,550 ### ### ### 0.3
2002-Jun-07 Fri 4.7 4.7 ### ### ### ### 0.0
2002-Jun-06 Thu ### 4.7 ### 4.7 6,728,348 ### ### ### 0.3
2002-Jun-05 Wed ### ### ### ### ### ### 0.0
2002-Jun-04 Tue ### ### ### ### ### ### 0.0
2002-Jun-03 Mon ### 4.7 ### ### 4,127,528 ### ### ### 0.0
2002-May-31 Fri ### ### ### ### 11,825,651 0 68.2 68.2 0.0
2002-May-30 Thu ### 4.7 ### ### ### ### 0.0
2002-May-29 Wed ### ### ### ### 72.1 72.1 0.0
2002-May-28 Tue ### ### ### ### 3,976,781 0 ### ### 0.0
2002-May-27 Mon ### ### ### ### 3,997,151 0 72.4 72.4 0.0
2002-May-24 Fri ### ### ### ### 66.3 66.3 0.0
2002-May-23 Thu 4.72 4.72 ### ### 9,563,883 ### ### ### 0.0
2002-May-22 Wed 4.75 4.76 4.7 4.72 25.2 25.2 0.3
2002-May-21 Tue 4.74 4.77 ### 4.76 78.9 78.9 ###
2002-May-20 Mon 4.77 4.78 4.71 4.72 10,056,342 47,717,342 26.5 26.5 0.3
2002-May-17 Fri 4.8 4.83 4.76 4.79 ### ### 0.3
2002-May-16 Thu 4.72 4.82 ### 4.81 28,702,579 ### 83.1 83.1 ###
2002-May-15 Wed ### 4.74 ### 4.72 6,743,751 15,982,689 80.9 80.9 0.3
2002-May-14 Tue ### ### ### ### 28.8 28.8 0.0
2002-May-13 Mon 4.74 4.74 ### ### 6,677,057 15,824,625 21.3 21.3 0.0
2002-May-10 Fri 4.77 4.78 4.74 4.74 2,939,247 ### 29.9 29.9 0.3
2002-May-09 Thu 4.79 4.79 4.76 4.77 41.8 41.8 ###
2002-May-08 Wed 4.77 4.79 4.75 4.76 4,464,387 21,295,125 28.3 28.3 ###
2002-May-07 Tue 4.76 4.79 4.75 4.75 3,766,721 17,967,259 38.0 38.0 ###
2002-May-06 Mon 4.77 4.79 4.75 4.76 3,185,587 15,195,249 ### ### ###
2002-May-03 Fri 4.81 4.81 4.77 4.79 3,296,885 15,792,079 ### ### 0.3
2002-May-02 Thu 4.8 4.82 4.78 4.81 ### ### ###
2002-May-01 Wed 4.74 4.82 4.74 4.78 79.2 79.2 ###
2002-Apr-30 Tue 4.77 4.77 4.73 4.73 5,716,928 ### ### ### 0.3
2002-Apr-29 Mon 4.8 4.81 4.76 4.77 35.8 35.8 ###
2002-Apr-26 Fri 4.81 4.84 4.8 4.8 29.3 29.3 0.3
2002-Apr-24 Wed 4.84 4.84 4.8 4.81 ### ### ###
2002-Apr-23 Tue 4.85 4.86 4.8 4.83 ### ### 0.3
2002-Apr-22 Mon 4.84 4.87 4.84 4.86 4,499,320 ### ### ### 0.3
2002-Apr-19 Fri 4.81 4.87 4.81 4.83 72.3 72.3 0.3
2002-Apr-18 Thu 4.81 4.82 4.77 4.81 ### ### ###
2002-Apr-17 Wed 4.85 4.86 4.8 4.82 7,397,189 35,728,422 ### ### 0.3
2002-Apr-16 Tue 4.78 4.84 4.78 4.84 80.9 80.9 0.3
2002-Apr-15 Mon 4.74 4.78 4.74 4.78 77.8 77.8 ###
2002-Apr-12 Fri 4.73 4.73 4.7 4.71 5,466,771 25,775,825 ### ### ###
2002-Apr-11 Thu 4.71 4.74 4.7 4.73 76.9 76.9 0.3
2002-Apr-10 Wed ### 4.72 ### ### 2,922,151 6,896,276 73.1 73.1 0.0
2002-Apr-09 Tue 4.7 4.72 ### ### ### ### 0.0
2002-Apr-08 Mon 4.75 4.75 ### ### ### ### 0.0
2002-Apr-05 Fri 4.76 4.76 4.7 4.73 27.3 27.3 0.3
2002-Apr-04 Thu 4.71 4.76 4.71 4.76 83.0 83.0 ###
2002-Apr-03 Wed ### 4.74 ### 4.71 7,685,723 ### ### ### ###
2002-Apr-02 Tue ### 4.71 ### ### 5,404,888 ### ### ### 0.0
2002-Mar-28 Thu ### ### ### ### 17,735,446 0 69.9 69.9 0.0
2002-Mar-27 Wed ### ### ### ### 25.6 25.6 0.0
2002-Mar-26 Tue 4.7 4.7 ### ### 12,502,844 29,381,683 ### ### 0.0
2002-Mar-25 Mon 4.74 4.75 ### 4.7 4,413,259 ### ### ### 0.3
2002-Mar-22 Fri 4.75 4.77 4.71 4.72 ### ### 0.3
2002-Mar-21 Thu 4.75 4.77 4.74 4.76 8,145,354 38,731,158 72.5 72.5 ###
2002-Mar-20 Wed 4.75 4.76 4.72 4.74 32.6 32.6 0.3
2002-Mar-19 Tue 4.78 4.78 4.72 4.75 27.5 27.5 ###
2002-Mar-18 Mon 4.77 4.79 4.76 4.77 73.1 73.1 ###
2002-Mar-15 Fri 4.75 4.77 4.72 4.75 4,568,957 ### 76.7 76.7 ###
2002-Mar-14 Thu 4.7 4.74 4.7 4.73 ### ### 0.3
2002-Mar-13 Wed 4.74 4.74 ### ### ### ### 0.0
2002-Mar-12 Tue 4.71 4.75 ### 4.73 4,812,347 11,429,324 74.3 74.3 0.3
2002-Mar-11 Mon 4.75 4.77 4.72 4.73 6,679,571 ### ### ### 0.3
2002-Mar-08 Fri 4.76 4.78 4.74 4.75 9,014,175 42,907,473 ### ### ###
2002-Mar-07 Thu ### 4.75 ### 4.75 10,257,842 24,362,374 ### ### ###
2002-Mar-06 Wed 4.59 ### 4.58 ### 82.2 82.2 0.0
2002-Mar-05 Tue ### ### 4.56 4.59 35.8 35.8 0.3
2002-Mar-04 Mon 4.676 ### ### ### 6,857,751 0 ### ### 0.0
2002-Mar-01 Fri ### ### ### ### 73.6 73.6 0.0
2002-Feb-28 Thu ### ### ### ### 15,285,589 0 ### ### 0.0
2002-Feb-27 Wed ### 4.7 4.56 ### 19,128,286 ### ### ### 0.0
2002-Feb-26 Tue ### 4.7 ### ### 7,066,840 16,607,074 36.3 36.3 0.0
2002-Feb-25 Mon 4.72 4.72 ### ### 21.3 21.3 0.0
2002-Feb-22 Fri ### 4.78 ### 4.75 20,319,379 ### 81.0 81.0 ###
2002-Feb-21 Thu ### ### ### ### ### ### 0.0
2002-Feb-20 Wed ### 4.72 ### ### 34.2 34.2 0.0
2002-Feb-19 Tue 4.73 4.75 ### ### 18,718,256 44,455,858 27.3 27.3 0.0
2002-Feb-18 Mon 4.78 4.79 4.7 ### 14,879,279 70,602,178 ### ### 0.0
2002-Feb-15 Fri 4.84 4.84 4.72 4.78 ### ### ###
2002-Feb-14 Thu ### ### 4.83 4.84 9,944,746 ### ### ### 0.3
2002-Feb-13 Wed ### ### 4.87 ### 18,554,374 ### ### ### 0.0
2002-Feb-12 Tue ### ### 4.85 ### 31,037,351 75,265,576 ### ### 0.0
2002-Feb-11 Mon 4.75 4.81 4.75 4.81 5,622,343 ### ### ### ###
2002-Feb-08 Fri 4.79 4.79 4.72 4.74 14,355,973 68,262,651 23.6 23.6 0.3
2002-Feb-07 Thu 4.87 ### 4.78 4.78 7,720,880 ### 19.5 19.5 ###
2002-Feb-06 Wed ### ### 4.87 4.87 ### ### 0.3
2002-Feb-05 Tue 4.88 ### 4.87 ### ### ### 0.0
2002-Feb-04 Mon 4.85 ### 4.84 4.88 7,251,944 ### ### ### 0.3
2002-Feb-01 Fri 4.88 4.89 4.83 4.83 ### ### 0.3
2002-Jan-31 Thu 4.83 4.87 4.82 4.86 70.1 70.1 0.3
2002-Jan-30 Wed 4.85 4.89 4.82 4.82 9,850,850 47,825,876 ### ### 0.3
2002-Jan-29 Tue 4.83 4.87 4.83 4.85 4,292,040 ### 72.6 72.6 ###
2002-Jan-28 Mon 4.82 4.82 4.82 4.82 0 0.3
2002-Jan-25 Fri ### 4.88 4.8 4.82 ### ### 0.3
2002-Jan-24 Thu 4.89 ### ### ### 22.5 22.5 0.0
2002-Jan-23 Wed 4.84 4.88 4.84 4.85 7,519,980 ### 70.2 70.2 ###
2002-Jan-22 Tue ### ### 4.84 4.84 25.2 25.2 0.3
2002-Jan-21 Mon ### ### 4.87 ### 67.9 67.9 0.0
2002-Jan-18 Fri 4.79 ### 4.79 4.88 8,954,543 ### ### ### 0.3
2002-Jan-17 Thu 4.79 4.81 4.756 4.756 31.2 31.2 ###
2002-Jan-16 Wed 4.8 4.83 4.76 4.8 7,471,123 ### ### ### 0.3
2002-Jan-15 Tue 4.81 4.85 4.79 4.79 5,528,848 26,649,047 30.4 30.4 0.3
2002-Jan-14 Mon 4.74 4.82 4.73 4.8 85.0 85.0 0.3
2002-Jan-11 Fri 4.76 4.78 4.72 4.73 6,457,849 30,674,782 27.2 27.2 0.3
2002-Jan-10 Thu 4.73 4.76 4.71 4.72 5,006,781 ### 31.7 31.7 0.3
2002-Jan-09 Wed 4.74 4.75 4.7 4.7 ### ### 0.3
2002-Jan-08 Tue 4.77 4.78 4.71 4.71 23.0 23.0 ###
2002-Jan-07 Mon 4.87 4.87 4.75 4.77 9,939,921 47,811,020 ### ### ###
2002-Jan-04 Fri 4.86 4.87 4.8 4.82 6,645,850 32,132,684 ### ### 0.3
2002-Jan-03 Thu ### ### 4.8 4.87 6,829,974 ### 25.5 25.5 0.3
2002-Jan-02 Wed 4.87 ### 4.85 ### 1,912,550 ### ### ### 0.0
2001-Dec-31 Mon 4.87 4.89 4.84 4.86 3,599,855 ### 30.7 30.7 0.3
2001-Dec-28 Fri 4.87 4.88 4.85 4.86 1,289,185 6,271,885 ### ### 0.3
2001-Dec-27 Thu 4.85 4.87 4.82 4.86 1,298,882 6,293,083 62.9 62.9 0.3
2001-Dec-24 Mon 4.82 4.87 4.81 4.83 ### ### 0.3
2001-Dec-21 Fri 4.82 4.83 4.79 4.8 ### ### 0.3
2001-Dec-20 Thu 4.83 4.84 4.8 4.8 26.9 26.9 0.3
2001-Dec-19 Wed 4.81 4.88 4.8 4.83 9,218,741 ### ### ### 0.3
2001-Dec-18 Tue 4.84 4.84 4.78 4.78 22.0 22.0 ###
2001-Dec-17 Mon 4.82 4.85 4.82 4.82 75.0 75.0 0.3
2001-Dec-14 Fri 4.8 4.88 4.8 4.82 72.8 72.8 0.3
2001-Dec-13 Thu ### 4.84 4.8 4.82 74.8 74.8 0.3
2001-Dec-12 Wed 4.84 4.85 4.81 4.81 5,025,089 24,271,179 36.0 36.0 ###
2001-Dec-11 Tue 4.8 4.85 4.79 4.82 ### ### 0.3
2001-Dec-10 Mon 4.78 4.84 4.77 4.79 8,391,129 40,319,374 72.3 72.3 0.3
2001-Dec-07 Fri 4.881 4.881 4.74 4.79 16.6 16.6 0.3
2001-Dec-06 Thu 5 5 4.81 4.82 11.0 11.0 0.3
2001-Dec-05 Wed 5 ### ### ### 6,526,341 0 ### ### 0.0
2001-Dec-04 Tue ### ### ### ### 78.5 78.5 0.0
2001-Dec-03 Mon ### ### ### ### 7,226,353 0 ### ### 0.0
2001-Nov-30 Fri ### ### 4.86 ### 9,848,877 23,932,771 29.7 29.7 0.0
2001-Nov-29 Thu 4.87 ### 4.87 ### 72.8 72.8 0.0
2001-Nov-28 Wed ### ### 4.85 4.87 2,787,580 6,759,881 ### ### 0.3
2001-Nov-27 Tue 4.89 ### ### 4.85 10,421,885 0 32.1 32.1 ###
2001-Nov-26 Mon ### ### 4.85 4.85 ### ### ###
2001-Nov-23 Fri 4.87 ### 4.83 4.89 3,231,259 ### ### ### ###
2001-Nov-22 Thu 4.83 4.87 4.83 4.86 3,822,128 18,537,320 ### ### 0.3
2001-Nov-21 Wed 4.78 4.88 4.76 4.81 74.2 74.2 ###
2001-Nov-20 Tue 4.8 4.83 4.77 4.78 6,138,344 29,464,051 ### ### ###
2001-Nov-19 Mon ### 4.75 ### 4.75 80.8 80.8 ###
2001-Nov-16 Fri 4.7 4.74 ### ### ### ### 0.0
2001-Nov-15 Thu 4.7 4.7 ### ### 11,387,548 ### ### ### 0.0
2001-Nov-14 Wed 4.7 4.73 ### ### 7,338,254 17,354,970 26.1 26.1 0.0
2001-Nov-13 Tue 4.73 4.75 ### ### 10,159,270 ### 24.5 24.5 0.0
2001-Nov-12 Mon 4.79 4.79 4.72 4.73 8,961,388 ### ### ### 0.3
2001-Nov-09 Fri 4.82 4.85 4.76 4.78 8,617,549 41,407,322 ### ### ###
2001-Nov-08 Thu 4.8 4.83 4.76 4.79 ### ### 0.3
2001-Nov-07 Wed 4.84 4.85 4.76 4.76 21.9 21.9 ###
2001-Nov-06 Tue 4.78 ### 4.78 ### 3,624,520 ### ### ### 0.0
2001-Nov-05 Mon 4.83 4.85 4.75 4.75 ### ### ###
2001-Nov-02 Fri 4.81 4.87 4.81 4.83 72.9 72.9 0.3
2001-Nov-01 Thu 4.82 4.86 4.8 4.81 4,420,478 ### ### ### ###
2001-Oct-31 Wed 4.88 4.88 4.8 4.841 ### ### 0.3
2001-Oct-30 Tue 4.88 ### 4.87 ### 2,858,629 ### ### ### 0.0
2001-Oct-29 Mon ### ### 4.88 4.89 26.6 26.6 ###
2001-Oct-26 Fri 4.85 ### 4.84 4.925 9,796,448 ### ### ### ###
2001-Oct-25 Thu 4.79 4.83 4.78 4.81 69.1 69.1 ###
2001-Oct-24 Wed 4.83 4.85 4.77 4.77 7,030,822 33,818,253 21.5 21.5 ###
2001-Oct-23 Tue 4.79 4.8 4.75 4.76 28.7 28.7 ###
2001-Oct-22 Mon 4.85 4.85 4.74 4.75 8,601,572 ### 15.1 15.1 ###
2001-Oct-19 Fri 4.81 4.85 4.78 4.82 11,335,222 ### 73.4 73.4 0.3
2001-Oct-18 Thu 4.88 4.88 4.79 4.82 ### ### 0.3
2001-Oct-17 Wed 4.88 ### 4.87 ### 4,937,355 12,022,459 71.3 71.3 0.0
2001-Oct-16 Tue ### ### 4.87 4.87 ### ### 0.3
2001-Oct-15 Mon 5 5 ### ### 3,601,825 ### 19.0 19.0 0.0
2001-Oct-12 Fri ### ### ### ### 84.4 84.4 0.0
2001-Oct-11 Thu ### ### 4.89 ### 28.6 28.6 0.0
2001-Oct-10 Wed 5 5 4.86 4.86 12.4 12.4 0.3
2001-Oct-09 Tue ### ### ### ### 3,594,145 0 ### ### 0.0
2001-Oct-08 Mon 4.8 ### 4.77 ### 3,030,180 7,226,979 ### ### 0.0
2001-Oct-05 Fri 4.83 4.86 4.77 4.84 ### ### 0.3
2001-Oct-04 Thu 4.8 4.8 4.72 4.8 7,727,322 36,782,052 ### ### 0.3
2001-Oct-03 Wed 4.85 ### 4.79 4.81 ### ### ###
2001-Oct-02 Tue ### ### 4.82 ### 6,605,723 ### ### ### 0.0
2001-Oct-01 Mon ### ### ### ### 4,247,575 0 ### ### 0.0
2001-Sep-28 Fri ### 5 ### ### ### ### 0.0
2001-Sep-27 Thu ### ### ### 4.85 72.4 72.4 ###
2001-Sep-26 Wed ### ### 4.84 4.84 ### ### 0.3
2001-Sep-25 Tue 4.982 4.982 4.8 4.85 7,941,223 38,840,521 14.7 14.7 ###
2001-Sep-24 Mon 4.924 ### 4.87 4.89 8,347,428 20,325,987 ### ### ###
2001-Sep-21 Fri 4.88 ### 4.83 ### ### ### 0.0
2001-Sep-20 Thu 4.77 ### 4.76 4.89 88.9 88.9 ###
2001-Sep-19 Wed ### 4.76 ### 4.75 15,540,170 ### 73.3 73.3 ###
2001-Sep-18 Tue ### 4.7 4.57 4.58 12.9 12.9 0.3
2001-Sep-17 Mon ### ### 4.47 ### 11,585,689 ### ### ### 0.0
2001-Sep-14 Fri ### ### 4.72 4.73 8,789,572 20,743,389 28.8 28.8 0.3
2001-Sep-13 Thu ### ### 4.86 4.88 5,286,076 ### ### ### 0.3
2001-Sep-12 Wed 4.85 ### 4.82 4.85 5,835,174 ### 70.9 70.9 ###
2001-Sep-11 Tue ### ### ### ### 73.4 73.4 0.0
2001-Sep-10 Mon ### ### ### ### 6,397,723 0 ### ### 0.0
2001-Sep-07 Fri ### ### ### ### 27.1 27.1 0.0
2001-Sep-06 Thu ### ### ### ### 9,681,758 0 32.9 32.9 0.0
2001-Sep-05 Wed ### ### ### ### ### ### 0.0
2001-Sep-04 Tue ### 5.2 ### ### 12,323,073 32,039,989 25.2 25.2 0.0
2001-Sep-03 Mon ### 5.23 ### ### 15,255,421 39,892,925 35.2 35.2 0.0
2001-Aug-31 Fri ### 5.22 ### ### 19,135,576 49,943,853 78.4 78.4 0.0
2001-Aug-30 Thu ### ### ### ### 10,770,186 0 ### ### 0.0
2001-Aug-29 Wed ### ### ### 5 28,774,688 0 11.5 11.5 0.4
2001-Aug-28 Tue 5.41 5.41 5.24 5.26 2,960,320 ### ### ### 0.4
2001-Aug-27 Mon 5.4 5.44 ### ### 3,084,344 ### 27.2 27.2 0.0
2001-Aug-24 Fri 5.25 ### 5.25 ### 5,882,084 15,440,470 82.4 82.4 0.0
2001-Aug-23 Thu 5.2 5.26 ### 5.21 72.4 72.4 0.4
2001-Aug-22 Wed ### 5.27 ### ### 1,648,547 4,343,921 74.5 74.5 0.0
2001-Aug-21 Tue 5.158 5.28 5.158 5.245 ### ### 0.4
2001-Aug-20 Mon ### 5.22 ### ### 3,200,128 ### ### ### 0.0
2001-Aug-17 Fri 5.281 ### ### 5.2 9,395,459 0 17.5 17.5 ###
2001-Aug-16 Thu 5.421 5.43 5.22 ### 6,656,682 ### 11.5 11.5 0.0
2001-Aug-15 Wed 5.43 5.48 5.41 5.46 ### ### ###
2001-Aug-14 Tue 5.52 5.54 ### 5.42 19.7 19.7 0.4
2001-Aug-13 Mon 5.574 5.59 5.5 5.52 2,701,480 ### ### ### 0.4
2001-Aug-10 Fri 5.57 5.58 5.49 5.58 4,704,373 ### 75.1 75.1 0.4
2001-Aug-09 Thu 5.43 5.58 5.42 5.58 ### ### 0.4
2001-Aug-08 Wed 5.5 5.52 5.43 5.458 26.4 26.4 ###
2001-Aug-07 Tue 5.45 5.51 5.44 5.51 4,610,041 25,239,974 80.0 80.0 ###
2001-Aug-06 Mon 5.47 5.5 5.44 5.5 1,401,345 7,665,357 ### ### 0.4
2001-Aug-03 Fri 5.43 5.474 ### 5.474 ### ### ###
2001-Aug-02 Thu 5.48 5.51 5.42 ### 4,407,780 ### 23.5 23.5 0.0
2001-Aug-01 Wed ### 5.48 ### 5.47 8,181,921 ### ### ### ###
2001-Jul-31 Tue ### 5.43 ### 5.42 86.6 86.6 0.4
2001-Jul-30 Mon 5.21 ### 5.2 ### ### ### 0.0
2001-Jul-27 Fri ### 5.23 ### 5.2 ### ### ###
2001-Jul-26 Thu 5.2 5.2 ### ### ### ### 0.0
2001-Jul-25 Wed 5.24 5.25 ### 5.2 4,053,375 ### ### ### ###
2001-Jul-24 Tue 5.23 5.28 5.23 5.26 1,606,359 ### ### ### 0.4
2001-Jul-23 Mon 5.29 ### 5.22 5.26 ### ### 0.4
2001-Jul-20 Fri 5.29 ### 5.25 5.27 35.4 35.4 ###
2001-Jul-19 Thu ### ### 5.26 5.278 3,176,471 ### 31.0 31.0 0.4
2001-Jul-18 Wed ### ### 5.29 ### 6,705,820 ### 30.7 30.7 0.0
2001-Jul-17 Tue ### ### 5.24 5.29 4,785,344 ### 36.6 36.6 0.4
2001-Jul-16 Mon ### ### 5.26 ### 2,531,171 6,656,979 34.9 34.9 0.0
2001-Jul-13 Fri 5.4 5.4 5.28 ### 3,874,855 20,691,725 18.5 18.5 0.0
2001-Jul-12 Thu ### 5.44 ### 5.4 6,478,341 17,621,087 ### ### 0.4
2001-Jul-11 Wed 5.2 ### 5.2 ### 3,112,629 ### ### ### 0.0
2001-Jul-10 Tue 5.2 5.26 ### 5.22 70.7 70.7 0.4
2001-Jul-09 Mon 5.2 5.25 ### 5.23 6,537,380 17,160,622 76.4 76.4 ###
2001-Jul-06 Fri 5.28 ### 5.23 5.276 7,816,081 20,439,051 ### ### ###
2001-Jul-05 Thu 5.44 5.48 ### ### 21.5 21.5 0.0
2001-Jul-04 Wed ### 5.48 ### 5.44 10,193,470 ### 78.8 78.8 0.4
2001-Jul-03 Tue ### 5.45 ### 5.41 2,950,254 8,039,442 ### ### ###
1997-Apr-07 Mon ### ### ### ### 0 0.0
1997-Mar-27 Thu ### ### ### ### 0 0.0
1997-Mar-26 Wed ### ### ### ### 0 0.0
1997-Mar-25 Tue ### ### ### ### 0 0.0
1997-Mar-24 Mon ### ### ### ### 0 0.0
1997-Mar-21 Fri ### ### ### ### 0 0.0
1997-Mar-20 Thu ### ### ### ### 0 0.0
1997-Mar-19 Wed ### ### ### ### 0 0.0
1997-Jan-22 Wed ### ### ### ### 0 0.0
1997-Jan-21 Tue ### ### ### ### 0 0.0
1997-Jan-20 Mon ### ### ### ### 0 0.0
1996-Nov-07 Thu ### ### ### ### 0 0.0
1996-Oct-24 Thu ### ### ### ### 0 0.0
1996-Oct-23 Wed ### ### ### ### 0 0.0
1996-Oct-22 Tue ### ### ### ### 0 0.0
1996-Oct-21 Mon ### ### ### ### 0 0.0
1996-Oct-18 Fri ### ### ### ### 0 0.0
1996-Oct-17 Thu ### ### ### ### 0 0.0
1996-Oct-16 Wed ### ### ### ### 0 0.0
1996-Oct-15 Tue ### ### ### ### 0 0.0
1996-Oct-14 Mon ### ### ### ### 0 0.0
1996-Oct-11 Fri ### ### ### ### 0 0.0
1996-Oct-10 Thu ### ### ### ### 0 0.0
1996-Oct-09 Wed ### ### ### ### 0 0.0
1996-Oct-08 Tue ### ### ### ### 0 0.0
1996-Oct-07 Mon ### ### ### ### 0 0.0
1996-Oct-04 Fri ### ### ### ### 0 0.0
1996-Oct-03 Thu ### ### ### ### 0 0.0
1996-Oct-02 Wed ### ### ### ### 0 0.0
1996-Oct-01 Tue ### ### ### ### 0 0.0
1996-Sep-30 Mon ### ### ### ### 0 0.0
1996-Sep-27 Fri ### ### ### ### 0 0.0
1996-Sep-26 Thu ### ### ### ### 0 0.0
1996-Sep-25 Wed ### ### ### ### 0 0.0
1996-Sep-24 Tue ### ### ### ### 0 0.0
1996-Sep-23 Mon ### ### ### ### 0 0.0
1996-Sep-20 Fri ### ### ### ### 0 0.0
1996-Sep-19 Thu ### ### ### ### 0 0.0
1996-Sep-18 Wed ### ### ### ### ### ### 0.0
1996-Sep-17 Tue ### ### ### ### 0 0.0
1996-Sep-16 Mon ### ### ### ### 0 0.0
1996-Sep-13 Fri ### ### ### ### 0.9 0.9 0.0
1996-Sep-12 Thu ### ### ### ### 0 0.0
1996-Sep-11 Wed ### ### ### ### 0 0.0
1996-Sep-10 Tue ### ### ### ### ### ### 0.0

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-22 10:16:05 thru 2024-05-22 10:16:06 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000