End of day Prices (full format), 19200 Days for (FOA) FOODLAND ASSOCIATED LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2005-Dec-06 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-05 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-02 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-01 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-30 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-29 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-28 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-25 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-24 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-23 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-22 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-21 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-18 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-17 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-16 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-15 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-14 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-11 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-10 Thu
| 27.83
| ###
| 27.83
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-09 Wed
| ###
| ###
| 27.5
| 27.5
|
|
| ###
| ###
| 2.0 |
2005-Nov-08 Tue
| 27.58
| 27.8
| 27.55
| 27.7
|
|
| 72.5
| 72.5
| 2.0 |
2005-Nov-07 Mon
| ###
| 27.79
| 27.5
| 27.58
| 131,656
| ###
| 35.6
| 35.6
| ### |
2005-Nov-04 Fri
| 27.22
| ###
| 27.22
| ###
| 136,671
| ###
| ###
| ###
| 0.0 |
2005-Nov-03 Thu
| 27.25
| ###
| 27.2
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2005-Nov-02 Wed
| ###
| 27.5
| 27.21
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2005-Nov-01 Tue
| ###
| ###
| ###
| 27.25
| 108,452
| 0
| ###
| ###
| ### |
2005-Oct-31 Mon
| ###
| 27.46
| ###
| 27.46
|
|
| ###
| ###
| ### |
2005-Oct-28 Fri
| ###
| 27.29
| 27
| 27.2
| 327,476
| ###
| ###
| ###
| 1.9 |
2005-Oct-27 Thu
| ###
| ###
| ###
| ###
| 1,541,055
| 0
| ###
| ###
| 0.0 |
2005-Oct-26 Wed
| ###
| ###
| ###
| ###
| 1,192,675
| 0
| 63.8
| 63.8
| 0.0 |
2005-Oct-25 Tue
| ###
| 27.25
| 26.85
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2005-Oct-24 Mon
| 26.51
| ###
| 26.51
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-21 Fri
| ###
| 26.75
| ###
| 26.74
|
|
| ###
| ###
| ### |
2005-Oct-20 Thu
| 26.44
| ###
| ###
| 26.54
|
|
| 81.6
| 81.6
| 1.9 |
2005-Oct-19 Wed
| ###
| 26.7
| ###
| 26.58
| 987,625
| ###
| 90.2
| 90.2
| 1.9 |
2005-Oct-18 Tue
| ###
| ###
| ###
| 26.4
| 473,022
| 0
| 81.8
| 81.8
| 1.9 |
2005-Oct-17 Mon
| 26
| 26.29
| 26
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2005-Oct-14 Fri
| ###
| 26.2
| ###
| ###
| 172,640
| 2,261,584
| 80.8
| 80.8
| 0.0 |
2005-Oct-13 Thu
| 25.55
| ###
| 25.55
| ###
| 477,674
| 6,102,285
| ###
| ###
| 0.0 |
2005-Oct-12 Wed
| ###
| ###
| 25.88
| 26.42
|
|
| 23.9
| 23.9
| 1.9 |
2005-Oct-11 Tue
| ###
| ###
| ###
| ###
| 142,040
| 0
| 80.8
| 80.8
| 0.0 |
2005-Oct-10 Mon
| 26.5
| 26.7
| ###
| ###
| 109,944
| 1,467,752
| ###
| ###
| 0.0 |
2005-Oct-07 Fri
| 26.5
| 26.59
| 26.48
| 26.55
|
|
| ###
| ###
| ### |
2005-Oct-06 Thu
| ###
| ###
| ###
| ###
| 138,420
| 0
| 90.8
| 90.8
| 0.0 |
2005-Oct-05 Wed
| ###
| ###
| 26.84
| 26.89
| 415,372
| ###
| ###
| ###
| ### |
2005-Oct-04 Tue
| ###
| ###
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2005-Oct-03 Mon
| ###
| 27.49
| ###
| 27.49
| 148,475
| 2,040,788
| ###
| ###
| ### |
2005-Sep-30 Fri
| 26.85
| ###
| 26.85
| ###
| 357,373
| ###
| 80.4
| 80.4
| 0.0 |
2005-Sep-29 Thu
| ###
| ###
| 26.74
| 27.2
| 150,047
| 2,006,128
| ###
| ###
| 1.9 |
2005-Sep-28 Wed
| 27.22
| 27.47
| 27.22
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-27 Tue
| 27
| 27.5
| 27
| 27.5
| 81,378
| 2,217,550
| ###
| ###
| 2.0 |
2005-Sep-26 Mon
| 26.75
| 27.2
| 26.75
| ###
| 177,553
| ###
| ###
| ###
| 0.0 |
2005-Sep-23 Fri
| 26.8
| 26.8
| ###
| 26.74
| 145,641
| 1,951,589
| 29.8
| 29.8
| ### |
2005-Sep-22 Thu
| 26.77
| ###
| 26.77
| ###
| 303,127
| 4,057,354
| ###
| ###
| 0.0 |
2005-Sep-21 Wed
| 26.8
| ###
| 26.77
| ###
| 6,814,048
| ###
| 73.7
| 73.7
| 0.0 |
2005-Sep-20 Tue
| ###
| ###
| ###
| 26.85
| 101,051
| 0
| 29.8
| 29.8
| 1.9 |
2005-Sep-19 Mon
| ###
| ###
| ###
| ###
| 45,452
| 0
| ###
| ###
| 0.0 |
2005-Sep-16 Fri
| ###
| 27
| ###
| 27
|
|
| 78.0
| 78.0
| 1.9 |
2005-Sep-15 Thu
| ###
| 26.85
| ###
| ###
| 373,025
| ###
| ###
| ###
| 0.0 |
2005-Sep-14 Wed
| 26.88
| ###
| 26.78
| 26.79
| 270,274
| ###
| ###
| ###
| ### |
2005-Sep-13 Tue
| ###
| ###
| ###
| ###
| 144,426
| 0
| 68.0
| 68.0
| 0.0 |
2005-Sep-12 Mon
| 26.7
| 26.71
| 26.51
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-09 Fri
| 26.75
| 26.76
| ###
| 26.71
| 121,870
| 1,630,620
| ###
| ###
| 1.9 |
2005-Sep-08 Thu
| ###
| ###
| ###
| 26.77
| 237,047
| 0
| 31.2
| 31.2
| 1.9 |
2005-Sep-07 Wed
| 26.8
| 27
| 26.5
| 26.5
| 499,945
| 13,373,528
| 20.2
| 20.2
| 1.9 |
2005-Sep-06 Tue
| 26.76
| 27
| 26.7
| 26.76
|
|
| ###
| ###
| ### |
2005-Sep-05 Mon
| 26.58
| 26.76
| 26.49
| 26.76
| 105,921
| 2,820,146
| 79.0
| 79.0
| ### |
2005-Sep-02 Fri
| 26.57
| ###
| 26.56
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-01 Thu
| ###
| ###
| 26.52
| ###
| 107,627
| ###
| ###
| ###
| 0.0 |
2005-Aug-31 Wed
| 26.55
| 26.81
| 26.55
| 26.81
| 211,682
| 5,647,675
| 76.3
| 76.3
| ### |
2005-Aug-30 Tue
| 26.25
| ###
| 26.25
| 26.7
| 150,226
| ###
| 83.8
| 83.8
| 1.9 |
2005-Aug-29 Mon
| ###
| 26.4
| ###
| ###
| 102,587
| 1,354,148
| 79.0
| 79.0
| 0.0 |
2005-Aug-26 Fri
| 26.45
| ###
| 26.45
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2005-Aug-25 Thu
| ###
| ###
| 26.46
| ###
| 137,284
| ###
| ###
| ###
| 0.0 |
2005-Aug-24 Wed
| 26.7
| 26.8
| ###
| ###
| 151,425
| ###
| ###
| ###
| 0.0 |
2005-Aug-23 Tue
| 26.74
| ###
| 26.74
| 26.85
| 90,940
| ###
| 74.3
| 74.3
| 1.9 |
2005-Aug-22 Mon
| 26.82
| ###
| 26.73
| ###
| 81,979
| 1,095,649
| 65.5
| 65.5
| 0.0 |
2005-Aug-19 Fri
| 26.85
| 27
| 26.85
| ###
| 118,648
| ###
| ###
| ###
| 0.0 |
2005-Aug-18 Thu
| ###
| ###
| 26.81
| ###
| 232,551
| 3,117,346
| 76.8
| 76.8
| 0.0 |
2005-Aug-17 Wed
| 26.72
| ###
| 25.88
| 27
| 435,889
| ###
| 80.5
| 80.5
| 1.9 |
2005-Aug-16 Tue
| 26.84
| ###
| 26.83
| ###
| 339,051
| ###
| 74.0
| 74.0
| 0.0 |
2005-Aug-15 Mon
| 26.81
| ###
| 26.81
| 26.83
|
|
| 67.7
| 67.7
| ### |
2005-Aug-12 Fri
| 27
| ###
| 26.87
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-11 Thu
| 26.89
| 27
| 26.81
| 27
|
|
| ###
| ###
| 1.9 |
2005-Aug-10 Wed
| ###
| ###
| 26.77
| 26.88
|
|
| 34.1
| 34.1
| ### |
2005-Aug-09 Tue
| 26.71
| 27
| 26.71
| 26.87
|
|
| 75.3
| 75.3
| ### |
2005-Aug-08 Mon
| ###
| ###
| ###
| ###
| 66,656
| 0
| 78.4
| 78.4
| 0.0 |
2005-Aug-05 Fri
| ###
| 26.71
| ###
| ###
| 361,746
| ###
| ###
| ###
| 0.0 |
2005-Aug-04 Thu
| 26.8
| 26.8
| 26.56
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-03 Wed
| 26.5
| 26.82
| 26.5
| 26.72
|
|
| 78.1
| 78.1
| 1.9 |
2005-Aug-02 Tue
| ###
| ###
| 26.74
| 26.81
| 233,681
| ###
| ###
| ###
| ### |
2005-Aug-01 Mon
| ###
| ###
| 26.89
| ###
| 489,747
| 6,584,648
| 25.0
| 25.0
| 0.0 |
2005-Jul-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-28 Thu
| ###
| ###
| ###
| 27
| 527,072
| 0
| ###
| ###
| 1.9 |
2005-Jul-27 Wed
| 27.26
| 27.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-26 Tue
| 27.59
| 27.59
| ###
| 27.26
|
|
| ###
| ###
| 1.9 |
2005-Jul-25 Mon
| 27.79
| 27.79
| 27.42
| 27.59
|
|
| 24.2
| 24.2
| ### |
2005-Jul-22 Fri
| ###
| ###
| ###
| 27.25
| 756,441
| 0
| 83.8
| 83.8
| ### |
2005-Jul-21 Thu
| ###
| ###
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2005-Jul-20 Wed
| 26.22
| 26.5
| 26.22
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2005-Jul-19 Tue
| 26.5
| 26.52
| 26.4
| 26.4
| 420,171
| 11,117,724
| ###
| ###
| 1.9 |
2005-Jul-18 Mon
| 26.53
| ###
| 26.52
| ###
| 87,971
| ###
| 70.5
| 70.5
| 0.0 |
2005-Jul-15 Fri
| 26.7
| 26.7
| ###
| ###
| 29,229
| ###
| 33.2
| 33.2
| 0.0 |
2005-Jul-14 Thu
| 26.55
| 26.75
| 26.55
| 26.75
|
|
| 74.7
| 74.7
| ### |
2005-Jul-13 Wed
| ###
| 26.75
| ###
| 26.75
| 347,074
| ###
| 72.9
| 72.9
| ### |
2005-Jul-12 Tue
| 26.47
| 26.7
| 26.43
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-11 Mon
| 26.4
| ###
| 26.4
| 26.42
|
|
| ###
| ###
| 1.9 |
2005-Jul-08 Fri
| 26.55
| 26.55
| ###
| 26.4
| 344,084
| ###
| 26.5
| 26.5
| 1.9 |
2005-Jul-07 Thu
| 26.5
| 26.85
| ###
| 26.45
|
|
| 39.7
| 39.7
| ### |
2005-Jul-06 Wed
| 26.75
| 26.81
| 26.4
| 26.5
|
|
| ###
| ###
| 1.9 |
2005-Jul-05 Tue
| 26.85
| ###
| 26.72
| 26.79
|
|
| 31.4
| 31.4
| ### |
2005-Jul-04 Mon
| 26.55
| ###
| 26.55
| 26.81
|
|
| ###
| ###
| ### |
2005-Jul-01 Fri
| ###
| 27
| 26.45
| 26.86
|
|
| ###
| ###
| 1.9 |
2005-Jun-30 Thu
| 26.86
| ###
| 26.86
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2005-Jun-29 Wed
| ###
| ###
| 26.75
| ###
| 152,822
| ###
| ###
| ###
| 0.0 |
2005-Jun-28 Tue
| ###
| 27
| ###
| 27
| 226,853
| ###
| 77.9
| 77.9
| 1.9 |
2005-Jun-27 Mon
| ###
| 26.71
| 26.54
| ###
| 259,882
| 6,919,358
| 73.4
| 73.4
| 0.0 |
2005-Jun-24 Fri
| ###
| ###
| ###
| ###
| 442,150
| 0
| ###
| ###
| 0.0 |
2005-Jun-23 Thu
| ###
| ###
| 26.4
| 26.59
|
|
| ###
| ###
| ### |
2005-Jun-22 Wed
| ###
| ###
| 26.58
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-21 Tue
| ###
| 26.7
| 26.58
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-20 Mon
| ###
| ###
| 26.55
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2005-Jun-17 Fri
| 26.71
| 26.72
| 26.49
| ###
| 2,108,148
| 56,087,277
| ###
| ###
| 0.0 |
2005-Jun-16 Thu
| 26.4
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2005-Jun-15 Wed
| ###
| 26.4
| 26.27
| 26.4
|
|
| ###
| ###
| 1.9 |
2005-Jun-14 Tue
| 26.41
| 26.41
| 26.21
| ###
| 926,183
| 24,367,874
| 33.1
| 33.1
| 0.0 |
2005-Jun-10 Fri
| ###
| 26.51
| ###
| 26.51
| 844,558
| ###
| 74.1
| 74.1
| ### |
2005-Jun-09 Thu
| ###
| ###
| ###
| ###
| 2,966,472
| 0
| 72.7
| 72.7
| 0.0 |
2005-Jun-08 Wed
| ###
| 26.44
| ###
| ###
| 1,401,051
| ###
| ###
| ###
| 0.0 |
2005-Jun-07 Tue
| ###
| ###
| 26.25
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2005-Jun-06 Mon
| ###
| 26.41
| ###
| ###
| 148,188
| 1,956,822
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| 26.4
| 26.52
| ###
| 26.4
|
|
| 66.6
| 66.6
| 1.9 |
2005-Jun-02 Thu
| 26.2
| 26.5
| 26.2
| 26.45
| 789,188
| ###
| ###
| ###
| ### |
2005-Jun-01 Wed
| ###
| 26.44
| 26.2
| ###
| 271,079
| ###
| 69.2
| 69.2
| 0.0 |
2005-May-31 Tue
| ###
| 26.5
| ###
| 26.45
| 1,117,723
| 14,809,829
| ###
| ###
| ### |
2005-May-30 Mon
| 26.2
| 26.4
| ###
| ###
| 645,743
| ###
| 71.8
| 71.8
| 0.0 |
2005-May-27 Fri
| 26
| ###
| 25.85
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2005-May-26 Thu
| 25.5
| ###
| 25.5
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2005-May-25 Wed
| ###
| 26.29
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2005-May-24 Tue
| 25.25
| 25.25
| 25.25
| 25.25
| 0
|
|
|
| ### |
2005-May-23 Mon
| 25.25
| 25.25
| 25.25
| 25.25
| 0
|
|
|
| ### |
2005-May-20 Fri
| 25.25
| ###
| ###
| 25.25
|
|
| ###
| ###
| ### |
2005-May-19 Thu
| 25.45
| 25.45
| 25.2
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2005-May-18 Wed
| 25.47
| 25.49
| 25.4
| 25.44
|
|
| 30.2
| 30.2
| 1.8 |
2005-May-17 Tue
| 25.45
| ###
| 25.4
| 25.49
|
|
| 78.5
| 78.5
| ### |
2005-May-16 Mon
| ###
| 25.44
| ###
| 25.4
|
|
| 83.9
| 83.9
| 1.8 |
2005-May-13 Fri
| 25.25
| 25.25
| 25
| 25.25
|
|
| 68.6
| 68.6
| ### |
2005-May-12 Thu
| ###
| ###
| 25
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-11 Wed
| ###
| 25.41
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2005-May-10 Tue
| 25.5
| 25.5
| ###
| 25.4
|
|
| ###
| ###
| 1.8 |
2005-May-09 Mon
| ###
| 25.5
| ###
| 25.5
|
|
| ###
| ###
| ### |
2005-May-06 Fri
| 25.4
| 25.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-05 Thu
| 25.4
| 25.5
| 25.24
| 25.5
| 1,035,624
| 26,273,780
| 74.2
| 74.2
| ### |
2005-May-04 Wed
| 25.55
| ###
| 25.5
| 25.55
| 2,992,972
| ###
| ###
| ###
| 1.8 |
2005-May-03 Tue
| ###
| 25.8
| ###
| 25.55
|
|
| ###
| ###
| 1.8 |
2005-May-02 Mon
| ###
| ###
| ###
| ###
| 280,155
| 0
| ###
| ###
| 0.0 |
2005-Apr-29 Fri
| 24.26
| ###
| 24.26
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-28 Thu
| ###
| 24.47
| 24.27
| ###
| 262,540
| ###
| ###
| ###
| 0.0 |
2005-Apr-27 Wed
| ###
| 24.29
| ###
| 24.25
|
|
| ###
| ###
| 1.7 |
2005-Apr-26 Tue
| 24.45
| 24.45
| ###
| 24.2
|
|
| 35.1
| 35.1
| 1.7 |
2005-Apr-22 Fri
| ###
| 24.4
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2005-Apr-21 Thu
| ###
| ###
| ###
| 24.25
| 1,053,356
| 0
| ###
| ###
| 1.7 |
2005-Apr-20 Wed
| 24.2
| 24.4
| ###
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2005-Apr-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-18 Mon
| 24.73
| ###
| 24.59
| 24.59
|
|
| ###
| ###
| ### |
2005-Apr-15 Fri
| 25
| 25
| 24.75
| 24.81
|
|
| ###
| ###
| 1.8 |
2005-Apr-14 Thu
| ###
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2005-Apr-13 Wed
| ###
| ###
| 25
| ###
| 1,521,281
| ###
| 76.1
| 76.1
| 0.0 |
2005-Apr-12 Tue
| 24.7
| ###
| 24.7
| ###
| 331,183
| ###
| 82.0
| 82.0
| 0.0 |
2005-Apr-11 Mon
| ###
| 24.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-08 Fri
| ###
| ###
| 24.55
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-07 Thu
| 24.43
| 24.7
| 24.43
| ###
| 712,875
| 17,511,774
| 76.8
| 76.8
| 0.0 |
2005-Apr-06 Wed
| ###
| ###
| ###
| 24.5
| 204,240
| 0
| 77.3
| 77.3
| 1.8 |
2005-Apr-05 Tue
| ###
| 24.74
| 24.57
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2005-Apr-04 Mon
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2005-Apr-01 Fri
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2005-Mar-31 Thu
| ###
| 25.2
| 25
| ###
| 206,084
| ###
| ###
| ###
| 0.0 |
2005-Mar-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-29 Tue
| 25
| ###
| ###
| ###
| 4,653,044
| 0
| 86.1
| 86.1
| 0.0 |
2005-Mar-24 Thu
| 25
| ###
| 24.8
| 25
| 2,454,183
| ###
| 77.7
| 77.7
| 1.8 |
2005-Mar-23 Wed
| 24.85
| 25.2
| 24.81
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2005-Mar-22 Tue
| ###
| 25
| 24.8
| 24.8
|
|
| 37.3
| 37.3
| ### |
2005-Mar-21 Mon
| ###
| ###
| 24.77
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-18 Fri
| 25
| ###
| ###
| ###
| 575,947
| 0
| 28.5
| 28.5
| 0.0 |
2005-Mar-17 Thu
| ###
| 25
| 24.81
| ###
| 659,555
| ###
| 78.0
| 78.0
| 0.0 |
2005-Mar-16 Wed
| 24.72
| 24.81
| 24.7
| 24.8
|
|
| ###
| ###
| ### |
2005-Mar-15 Tue
| 24.59
| 24.74
| 24.59
| 24.7
|
|
| 74.7
| 74.7
| 1.8 |
2005-Mar-14 Mon
| 24.75
| 24.85
| ###
| 24.75
| 214,147
| 2,660,776
| ###
| ###
| 1.8 |
2005-Mar-11 Fri
| 24.77
| 24.85
| 24.75
| 24.75
| 163,758
| ###
| ###
| ###
| 1.8 |
2005-Mar-10 Thu
| 24.79
| 24.81
| ###
| 24.8
| 108,525
| 1,346,252
| ###
| ###
| ### |
2005-Mar-09 Wed
| 24.71
| 24.85
| 24.71
| 24.8
|
|
| ###
| ###
| ### |
2005-Mar-08 Tue
| ###
| 24.75
| ###
| 24.71
| 809,154
| 10,013,280
| ###
| ###
| ### |
2005-Mar-07 Mon
| ###
| 24.71
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2005-Mar-04 Fri
| ###
| ###
| 24.55
| ###
| 953,183
| 11,700,321
| ###
| ###
| 0.0 |
2005-Mar-03 Thu
| ###
| ###
| ###
| ###
| 3,706,275
| 0
| ###
| ###
| 0.0 |
2005-Mar-02 Wed
| ###
| 24.7
| ###
| 24.49
| 1,678,371
| 20,727,881
| ###
| ###
| ### |
2005-Mar-01 Tue
| 23.51
| 24
| ###
| 24
|
|
| 86.6
| 86.6
| 1.7 |
2005-Feb-28 Mon
| ###
| ###
| 23
| ###
| 658,351
| ###
| 82.4
| 82.4
| 0.0 |
2005-Feb-25 Fri
| 23
| 23.45
| 23
| 23.4
|
|
| 81.6
| 81.6
| ### |
2005-Feb-24 Thu
| ###
| ###
| 23
| ###
| 218,123
| ###
| 30.5
| 30.5
| 0.0 |
2005-Feb-23 Wed
| ###
| 23.45
| 23.2
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-22 Tue
| 23.44
| 23.45
| ###
| 23.4
|
|
| 40.6
| 40.6
| ### |
2005-Feb-21 Mon
| 23.48
| 23.5
| ###
| 23.44
| 221,571
| 2,603,459
| ###
| ###
| 1.7 |
2005-Feb-18 Fri
| 23.42
| ###
| 23.26
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2005-Feb-17 Thu
| ###
| 23.79
| 23.58
| 23.58
|
|
| ###
| ###
| 1.7 |
2005-Feb-16 Wed
| 23.71
| 23.71
| ###
| 23.5
|
|
| 29.2
| 29.2
| 1.7 |
2005-Feb-15 Tue
| 23.7
| 23.74
| 23.56
| 23.7
|
|
| 73.7
| 73.7
| 1.7 |
2005-Feb-14 Mon
| 23.75
| 23.75
| 23.51
| ###
|
|
| 37.8
| 37.8
| 0.0 |
2005-Feb-11 Fri
| 24
| ###
| 23.8
| 23.8
|
|
| 23.1
| 23.1
| 1.7 |
2005-Feb-10 Thu
| ###
| ###
| ###
| 24
| 800,453
| 0
| 75.8
| 75.8
| 1.7 |
2005-Feb-09 Wed
| 24.22
| 24.22
| 23.86
| 23.86
|
|
| 23.9
| 23.9
| 1.7 |
2005-Feb-08 Tue
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2005-Feb-07 Mon
| 24.4
| 24.5
| 24.2
| 24.48
|
|
| 73.9
| 73.9
| 1.7 |
2005-Feb-04 Fri
| 24.5
| 24.51
| 24.2
| 24.4
| 254,888
| ###
| 32.9
| 32.9
| 1.7 |
2005-Feb-03 Thu
| ###
| 24.56
| ###
| 24.5
|
|
| ###
| ###
| 1.8 |
2005-Feb-02 Wed
| 24.54
| 24.55
| ###
| 24.5
|
|
| ###
| ###
| 1.8 |
2005-Feb-01 Tue
| 24.41
| 24.52
| 24.25
| 24.5
|
|
| 70.4
| 70.4
| 1.8 |
2005-Jan-31 Mon
| 24
| 24.5
| 24
| 24.5
|
|
| 87.7
| 87.7
| 1.8 |
2005-Jan-28 Fri
| ###
| ###
| ###
| ###
| 282,477
| 0
| ###
| ###
| 0.0 |
2005-Jan-27 Thu
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2005-Jan-25 Tue
| ###
| 23.74
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2005-Jan-24 Mon
| 23.81
| 23.89
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2005-Jan-21 Fri
| ###
| 24
| 23.8
| 23.88
| 94,686
| ###
| ###
| ###
| 1.7 |
2005-Jan-20 Thu
| ###
| ###
| ###
| 24
|
|
| 75.9
| 75.9
| 1.7 |
2005-Jan-19 Wed
| ###
| ###
| 23.81
| ###
| 290,981
| 3,464,128
| 75.6
| 75.6
| 0.0 |
2005-Jan-18 Tue
| 23.76
| ###
| 23.75
| 23.8
| 301,525
| ###
| ###
| ###
| 1.7 |
2005-Jan-17 Mon
| 23.5
| ###
| ###
| 23.75
| 251,445
| 0
| 76.3
| 76.3
| ### |
2005-Jan-14 Fri
| 24
| ###
| ###
| ###
| 143,678
| 0
| ###
| ###
| 0.0 |
2005-Jan-13 Thu
| ###
| 24.25
| 23.81
| ###
| 426,446
| ###
| 71.0
| 71.0
| 0.0 |
2005-Jan-12 Wed
| 24.5
| 24.5
| 24.25
| 24.5
|
|
| ###
| ###
| 1.8 |
2005-Jan-11 Tue
| 24.89
| 24.89
| 24.5
| 24.55
|
|
| ###
| ###
| ### |
2005-Jan-10 Mon
| 24.49
| ###
| 24.49
| ###
| 702,220
| 8,598,683
| 86.1
| 86.1
| 0.0 |
2005-Jan-07 Fri
| 24.25
| ###
| ###
| 24.5
| 955,455
| 0
| 74.2
| 74.2
| 1.8 |
2005-Jan-06 Thu
| ###
| 24.26
| ###
| 24.26
| 390,350
| 4,734,945
| ###
| ###
| 1.7 |
2005-Jan-05 Wed
| 24
| ###
| 24
| ###
| 134,373
| 1,612,476
| 73.8
| 73.8
| 0.0 |
2005-Jan-04 Tue
| ###
| ###
| ###
| 24
| 128,340
| 0
| ###
| ###
| 1.7 |
2004-Dec-31 Fri
| ###
| 24.27
| ###
| 24.27
|
|
| ###
| ###
| ### |
2004-Dec-30 Thu
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2004-Dec-29 Wed
| 23.8
| ###
| 23.8
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-24 Fri
| 24
| ###
| ###
| 24
|
|
| ###
| ###
| 1.7 |
2004-Dec-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-22 Wed
| ###
| ###
| 24
| 24
|
|
| 30.8
| 30.8
| 1.7 |
2004-Dec-21 Tue
| 23.5
| ###
| ###
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2004-Dec-20 Mon
| 23.25
| 23.55
| 23.25
| 23.5
| 151,678
| ###
| 80.5
| 80.5
| 1.7 |
2004-Dec-17 Fri
| 23.5
| ###
| 23.5
| 23.55
|
|
| ###
| ###
| 1.7 |
2004-Dec-16 Thu
| 23.59
| ###
| ###
| ###
| 644,782
| 0
| 70.6
| 70.6
| 0.0 |
2004-Dec-15 Wed
| 23.43
| ###
| ###
| ###
| 833,582
| 0
| 23.9
| 23.9
| 0.0 |
2004-Dec-14 Tue
| ###
| ###
| 23.2
| 23.48
| 975,459
| 11,315,324
| 29.7
| 29.7
| 1.7 |
2004-Dec-13 Mon
| ###
| 24
| ###
| 23.7
| 496,281
| 5,955,372
| 28.7
| 28.7
| 1.7 |
2004-Dec-10 Fri
| 23.8
| ###
| 23.8
| ###
| 537,678
| ###
| ###
| ###
| 0.0 |
2004-Dec-09 Thu
| 24.76
| 24.76
| 23.87
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2004-Dec-08 Wed
| 24.53
| ###
| 24.4
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-07 Tue
| 23.51
| 24.52
| 23.51
| 24.52
| 3,746,349
| 89,968,571
| 95.4
| 95.4
| ### |
2004-Dec-06 Mon
| ###
| 24
| 22.5
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2004-Dec-03 Fri
| ###
| 19.45
| 19.21
| 19.21
| 347,575
| 6,718,624
| ###
| ###
| 1.4 |
2004-Dec-02 Thu
| 19.2
| 19.51
| 19.2
| ###
| 186,584
| ###
| ###
| ###
| 0.0 |
2004-Dec-01 Wed
| 19.22
| 19.28
| ###
| 19.2
|
|
| ###
| ###
| ### |
2004-Nov-30 Tue
| ###
| ###
| ###
| 19.25
| 143,557
| 0
| 34.8
| 34.8
| 1.4 |
2004-Nov-29 Mon
| ###
| ###
| ###
| ###
| 147,445
| 0
| 84.4
| 84.4
| 0.0 |
2004-Nov-26 Fri
| 18.86
| 19.22
| 18.86
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2004-Nov-25 Thu
| ###
| 19.26
| 18.82
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-24 Wed
| ###
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2004-Nov-23 Tue
| ###
| 19.2
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2004-Nov-22 Mon
| 19.25
| ###
| ###
| ###
| 485,024
| 0
| ###
| ###
| 0.0 |
2004-Nov-19 Fri
| ###
| 19.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-18 Thu
| ###
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2004-Nov-17 Wed
| 19.59
| ###
| 19.4
| 19.4
|
|
| 24.5
| 24.5
| 1.4 |
2004-Nov-16 Tue
| ###
| 19.58
| ###
| 19.53
|
|
| 81.1
| 81.1
| ### |
2004-Nov-15 Mon
| 19.45
| 19.56
| ###
| 19.56
| 598,543
| 5,853,750
| 71.4
| 71.4
| 1.4 |
2004-Nov-12 Fri
| ###
| 19.53
| ###
| 19.51
| 636,282
| ###
| ###
| ###
| ### |
2004-Nov-11 Thu
| 19.2
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2004-Nov-10 Wed
| ###
| ###
| ###
| ###
| 559,180
| 0
| 75.0
| 75.0
| 0.0 |
2004-Nov-09 Tue
| ###
| ###
| ###
| ###
| 344,877
| 0
| ###
| ###
| 0.0 |
2004-Nov-08 Mon
| 18.73
| ###
| 18.73
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2004-Nov-05 Fri
| 18.76
| ###
| 18.72
| 18.72
| 201,772
| 1,888,585
| ###
| ###
| 1.3 |
2004-Nov-04 Thu
| ###
| ###
| 18.57
| 18.7
|
|
| 69.6
| 69.6
| 1.3 |
2004-Nov-03 Wed
| 18.78
| 18.8
| 18.42
| 18.75
| 293,658
| 5,464,975
| ###
| ###
| ### |
2004-Nov-02 Tue
| ###
| ###
| 18.76
| 18.78
| 89,144
| 836,170
| 24.5
| 24.5
| ### |
2004-Nov-01 Mon
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2004-Oct-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-28 Thu
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2004-Oct-27 Wed
| 18.75
| ###
| 18.75
| ###
| 341,480
| 3,201,375
| ###
| ###
| 0.0 |
2004-Oct-26 Tue
| 18.7
| 18.76
| ###
| 18.73
|
|
| ###
| ###
| 1.3 |
2004-Oct-25 Mon
| 18.76
| 18.76
| ###
| 18.71
|
|
| ###
| ###
| ### |
2004-Oct-22 Fri
| ###
| ###
| ###
| 18.85
| 660,444
| 0
| ###
| ###
| ### |
2004-Oct-21 Thu
| 18.49
| ###
| 18.45
| ###
| 303,225
| 2,797,250
| ###
| ###
| 0.0 |
2004-Oct-20 Wed
| 18.41
| 18.5
| ###
| 18.43
| 156,083
| ###
| 73.6
| 73.6
| ### |
2004-Oct-19 Tue
| 18.4
| 18.44
| ###
| 18.44
|
|
| 71.8
| 71.8
| 1.3 |
2004-Oct-18 Mon
| 18.4
| 18.42
| ###
| 18.4
|
|
| 70.6
| 70.6
| 1.3 |
2004-Oct-15 Fri
| ###
| ###
| 18.42
| 18.43
| 318,778
| 2,935,945
| ###
| ###
| ### |
2004-Oct-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-13 Wed
| ###
| 18.42
| ###
| ###
| 730,989
| ###
| ###
| ###
| 0.0 |
2004-Oct-12 Tue
| 18.23
| 18.25
| ###
| ###
| 615,781
| ###
| ###
| ###
| 0.0 |
2004-Oct-11 Mon
| ###
| 18.21
| ###
| 18.2
|
|
| ###
| ###
| ### |
2004-Oct-08 Fri
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2004-Oct-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-06 Wed
| ###
| 18.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-05 Tue
| ###
| ###
| ###
| ###
| 478,250
| 0
| 73.6
| 73.6
| 0.0 |
2004-Oct-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-30 Thu
| ###
| ###
| ###
| 18.26
| 330,577
| 0
| 69.9
| 69.9
| 1.3 |
2004-Sep-29 Wed
| ###
| ###
| ###
| ###
| 323,759
| 0
| ###
| ###
| 0.0 |
2004-Sep-28 Tue
| ###
| ###
| ###
| ###
| 681,584
| 0
| 70.6
| 70.6
| 0.0 |
2004-Sep-27 Mon
| ###
| ###
| ###
| ###
| 304,146
| 0
| 32.4
| 32.4
| 0.0 |
2004-Sep-24 Fri
| ###
| ###
| 18.52
| 18.53
| 686,971
| 6,361,351
| ###
| ###
| ### |
2004-Sep-23 Thu
| 18.49
| ###
| 18.4
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-22 Wed
| 18.45
| ###
| 18.4
| 18.55
|
|
| ###
| ###
| 1.3 |
2004-Sep-21 Tue
| 18.2
| 18.41
| ###
| 18.41
|
|
| 78.8
| 78.8
| ### |
2004-Sep-20 Mon
| 18.26
| 18.47
| 18.21
| 18.25
| 318,057
| ###
| ###
| ###
| ### |
2004-Sep-17 Fri
| 17.77
| 18.28
| 17.77
| 18.28
|
|
| 87.6
| 87.6
| 1.3 |
2004-Sep-16 Thu
| 17.4
| 17.77
| 17.4
| 17.75
| 628,756
| 11,056,674
| 84.4
| 84.4
| 1.3 |
2004-Sep-15 Wed
| ###
| ###
| 17.56
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-14 Tue
| 17.48
| ###
| 17.48
| 17.55
|
|
| ###
| ###
| ### |
2004-Sep-13 Mon
| 17.75
| ###
| 17.41
| 17.41
| 361,178
| 3,144,054
| 15.8
| 15.8
| ### |
2004-Sep-10 Fri
| 17.5
| ###
| 17.5
| ###
| 180,578
| 1,580,057
| 72.6
| 72.6
| 0.0 |
2004-Sep-09 Thu
| 17.48
| 17.53
| 17.4
| 17.48
|
|
| ###
| ###
| 1.2 |
2004-Sep-08 Wed
| 17.25
| ###
| ###
| ###
| 663,682
| 0
| ###
| ###
| 0.0 |
2004-Sep-07 Tue
| ###
| 17.22
| ###
| ###
| 319,974
| 2,754,976
| 84.1
| 84.1
| 0.0 |
2004-Sep-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-03 Fri
| ###
| ###
| 16.84
| 16.89
| 546,455
| 4,601,151
| 27.7
| 27.7
| ### |
2004-Sep-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-01 Wed
| ###
| 17.21
| ###
| ###
| 639,525
| ###
| ###
| ###
| 0.0 |
2004-Aug-31 Tue
| 17.2
| 17.21
| ###
| ###
| 484,271
| 4,167,151
| ###
| ###
| 0.0 |
2004-Aug-30 Mon
| 17.28
| 17.28
| 17.2
| 17.2
| 153,048
| 2,638,547
| ###
| ###
| 1.2 |
2004-Aug-27 Fri
| 17.2
| ###
| ###
| 17.28
|
|
| 65.8
| 65.8
| 1.2 |
2004-Aug-26 Thu
| 17.25
| ###
| ###
| ###
| 269,078
| 0
| 28.4
| 28.4
| 0.0 |
2004-Aug-25 Wed
| 17.25
| ###
| 17.21
| 17.25
| 131,349
| 1,130,258
| 68.2
| 68.2
| 1.2 |
2004-Aug-24 Tue
| ###
| ###
| ###
| 17.21
| 271,053
| 0
| 26.5
| 26.5
| ### |
2004-Aug-23 Mon
| ###
| ###
| 16.85
| ###
| 2,083,842
| ###
| ###
| ###
| 0.0 |
2004-Aug-20 Fri
| 16.72
| 17.2
| 16.72
| ###
| 304,529
| ###
| 75.8
| 75.8
| 0.0 |
2004-Aug-19 Thu
| 16.75
| 16.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-18 Wed
| 17.24
| 17.24
| ###
| 16.73
| 1,744,822
| ###
| 10.6
| 10.6
| ### |
2004-Aug-17 Tue
| 17.86
| ###
| ###
| 17.28
| 899,976
| 0
| ###
| ###
| 1.2 |
2004-Aug-16 Mon
| 17.52
| ###
| 17.52
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2004-Aug-13 Fri
| 17.57
| 17.58
| 17.41
| 17.48
|
|
| ###
| ###
| 1.2 |
2004-Aug-12 Thu
| 17.87
| 17.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-11 Wed
| 17.7
| ###
| 17.7
| 17.87
| 206,122
| 1,824,179
| 79.2
| 79.2
| ### |
2004-Aug-10 Tue
| 17.86
| ###
| ###
| ###
| 150,726
| 0
| 24.2
| 24.2
| 0.0 |
2004-Aug-09 Mon
| 17.86
| 17.88
| ###
| 17.75
|
|
| 28.7
| 28.7
| 1.3 |
2004-Aug-06 Fri
| ###
| ###
| 17.89
| ###
| 212,020
| ###
| 29.7
| 29.7
| 0.0 |
2004-Aug-05 Thu
| ###
| ###
| ###
| ###
| 545,127
| 0
| 77.8
| 77.8
| 0.0 |
2004-Aug-04 Wed
| 17.75
| ###
| 17.75
| ###
| 185,188
| 1,643,543
| 79.4
| 79.4
| 0.0 |
2004-Aug-03 Tue
| 17.81
| 17.85
| ###
| 17.74
| 252,678
| 2,255,151
| 32.0
| 32.0
| 1.3 |
2004-Aug-02 Mon
| 17.75
| 17.85
| 17.75
| 17.82
| 155,372
| 2,765,621
| ###
| ###
| 1.3 |
2004-Jul-30 Fri
| 17.45
| 17.73
| 17.45
| 17.73
|
|
| 80.1
| 80.1
| ### |
2004-Jul-29 Thu
| 17.5
| 17.5
| 17.41
| 17.45
| 535,649
| 9,349,753
| 32.7
| 32.7
| ### |
2004-Jul-28 Wed
| 17.53
| 17.59
| 17.4
| 17.5
|
|
| ###
| ###
| 1.3 |
2004-Jul-27 Tue
| 17.59
| 17.59
| 17.48
| 17.53
|
|
| 28.7
| 28.7
| 1.3 |
2004-Jul-26 Mon
| 17.55
| 17.55
| 17.41
| 17.42
| 210,253
| 3,675,222
| ###
| ###
| 1.2 |
2004-Jul-23 Fri
| ###
| ###
| ###
| ###
| 477,423
| 0
| ###
| ###
| 0.0 |
2004-Jul-22 Thu
| ###
| ###
| 17.8
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-21 Wed
| 17.8
| ###
| 17.7
| ###
| 982,186
| 8,692,346
| ###
| ###
| 0.0 |
2004-Jul-20 Tue
| 17.71
| 17.72
| 17.55
| 17.72
|
|
| 77.8
| 77.8
| 1.3 |
2004-Jul-19 Mon
| 17.45
| ###
| 17.42
| ###
| 88,274
| ###
| 80.7
| 80.7
| 0.0 |
2004-Jul-16 Fri
| 17.4
| 17.59
| ###
| 17.48
| 537,089
| ###
| ###
| ###
| 1.2 |
2004-Jul-15 Thu
| 17.55
| 17.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-14 Wed
| 17.88
| 17.89
| 17.59
| 17.59
|
|
| ###
| ###
| ### |
2004-Jul-13 Tue
| ###
| ###
| 17.87
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2004-Jul-12 Mon
| 17.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-09 Fri
| ###
| 17.74
| ###
| 17.71
| 856,456
| ###
| 69.8
| 69.8
| ### |
2004-Jul-08 Thu
| 17.81
| 17.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-07 Wed
| ###
| ###
| 17.86
| 17.88
| 332,582
| 2,969,957
| 22.0
| 22.0
| 1.3 |
2004-Jul-06 Tue
| 17.85
| ###
| 17.85
| ###
| 271,842
| 2,426,189
| 73.9
| 73.9
| 0.0 |
2004-Jul-05 Mon
| ###
| ###
| 17.85
| 17.85
| 198,550
| 1,772,058
| 24.7
| 24.7
| 1.3 |
2004-Jul-02 Fri
| ###
| ###
| 17.83
| ###
| 942,647
| ###
| 21.4
| 21.4
| 0.0 |
2004-Jul-01 Thu
| ###
| ###
| ###
| ###
| 341,040
| 0
| 69.3
| 69.3
| 0.0 |
2004-Jun-30 Wed
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2004-Jun-29 Tue
| ###
| ###
| ###
| ###
| 2,731,321
| 0
| ###
| ###
| 0.0 |
2004-Jun-28 Mon
| ###
| ###
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2004-Jun-25 Fri
| 18.5
| 18.5
| 18.21
| 18.24
|
|
| ###
| ###
| 1.3 |
2004-Jun-24 Thu
| 18.4
| 18.45
| ###
| 18.44
|
|
| ###
| ###
| 1.3 |
2004-Jun-23 Wed
| 18.29
| 18.54
| 18.29
| 18.42
| 398,171
| ###
| ###
| ###
| 1.3 |
2004-Jun-22 Tue
| 18.55
| 18.57
| 18.52
| 18.52
| 536,841
| ###
| 34.4
| 34.4
| 1.3 |
2004-Jun-21 Mon
| ###
| ###
| 18.52
| 18.54
| 303,673
| ###
| 25.5
| 25.5
| 1.3 |
2004-Jun-18 Fri
| 18.75
| 18.75
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2004-Jun-17 Thu
| ###
| 18.7
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2004-Jun-16 Wed
| ###
| ###
| 18.51
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-15 Tue
| ###
| 18.48
| 18.26
| 18.48
|
|
| 85.4
| 85.4
| ### |
2004-Jun-14 Mon
| ###
| 18.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-11 Fri
| ###
| 18.5
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2004-Jun-10 Thu
| 18.28
| 18.41
| 18.25
| ###
| 292,647
| ###
| ###
| ###
| 0.0 |
2004-Jun-09 Wed
| ###
| 18.28
| ###
| 18.25
| 428,279
| 3,914,470
| 77.3
| 77.3
| ### |
2004-Jun-08 Tue
| ###
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2004-Jun-07 Mon
| 18.41
| 18.41
| 18.26
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2004-Jun-04 Fri
| 18.4
| 18.4
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2004-Jun-03 Thu
| 18.42
| 18.45
| ###
| 18.4
|
|
| ###
| ###
| 1.3 |
2004-Jun-02 Wed
| ###
| ###
| 18.4
| 18.42
|
|
| ###
| ###
| 1.3 |
2004-Jun-01 Tue
| 18.4
| 18.49
| ###
| 18.4
| 351,385
| 3,248,554
| ###
| ###
| 1.3 |
2004-May-31 Mon
| 18.58
| ###
| 18.4
| 18.4
| 437,525
| 4,025,229
| ###
| ###
| 1.3 |
2004-May-28 Fri
| 18.54
| ###
| 18.4
| 18.45
| 476,259
| 4,381,582
| ###
| ###
| 1.3 |
2004-May-27 Thu
| 18.22
| 18.41
| 18.21
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2004-May-26 Wed
| 18.4
| 18.4
| 18.2
| 18.22
|
|
| 20.7
| 20.7
| ### |
2004-May-25 Tue
| ###
| 18.27
| ###
| 18.2
| 323,180
| 2,952,249
| ###
| ###
| ### |
2004-May-24 Mon
| 18.22
| 18.22
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2004-May-21 Fri
| 18.2
| 18.25
| ###
| 18.2
|
|
| 66.5
| 66.5
| ### |
2004-May-20 Thu
| ###
| 18.2
| ###
| ###
| 205,951
| 1,874,154
| 74.4
| 74.4
| 0.0 |
2004-May-19 Wed
| ###
| ###
| ###
| ###
| 547,545
| 0
| 77.0
| 77.0
| 0.0 |
2004-May-18 Tue
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2004-May-17 Mon
| ###
| 18.45
| 18.21
| 18.21
|
|
| ###
| ###
| ### |
2004-May-14 Fri
| ###
| ###
| ###
| 18.53
| 391,884
| 0
| ###
| ###
| ### |
2004-May-13 Thu
| ###
| ###
| ###
| ###
| 117,455
| 0
| 28.5
| 28.5
| 0.0 |
2004-May-12 Wed
| ###
| ###
| 18.5
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-11 Tue
| 18.57
| ###
| 18.55
| ###
| 192,156
| 1,782,246
| ###
| ###
| 0.0 |
2004-May-10 Mon
| 18.75
| 18.8
| 18.55
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-07 Fri
| ###
| ###
| 18.88
| ###
| 191,045
| ###
| ###
| ###
| 0.0 |
2004-May-06 Thu
| ###
| ###
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2004-May-05 Wed
| 18.72
| ###
| 18.72
| ###
| 2,385,451
| 22,327,821
| ###
| ###
| 0.0 |
2004-May-04 Tue
| 18.72
| 18.8
| ###
| 18.77
| 619,251
| 5,820,959
| ###
| ###
| ### |
2004-May-03 Mon
| 18.75
| 18.8
| ###
| 18.78
|
|
| 79.3
| 79.3
| ### |
2004-Apr-30 Fri
| 18.81
| 18.83
| ###
| 18.75
|
|
| ###
| ###
| ### |
2004-Apr-29 Thu
| ###
| ###
| 18.7
| 18.75
| 784,082
| ###
| ###
| ###
| ### |
2004-Apr-28 Wed
| 19.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-27 Tue
| 19.5
| 19.51
| ###
| 19.45
| 189,855
| ###
| 33.8
| 33.8
| ### |
2004-Apr-26 Mon
| 19.54
| ###
| 19.52
| 19.55
|
|
| 78.0
| 78.0
| ### |
2004-Apr-23 Fri
| ###
| ###
| 19.45
| 19.54
| 269,043
| 2,616,443
| ###
| ###
| 1.4 |
2004-Apr-22 Thu
| ###
| 19.55
| ###
| 19.55
| 220,752
| 2,157,850
| 85.8
| 85.8
| ### |
2004-Apr-21 Wed
| ###
| 19.4
| 19.21
| ###
| 233,443
| ###
| ###
| ###
| 0.0 |
2004-Apr-20 Tue
| ###
| 19.45
| 19.28
| 19.4
| 384,845
| 7,452,523
| ###
| ###
| 1.4 |
2004-Apr-19 Mon
| ###
| 19.4
| ###
| 19.4
| 153,623
| 1,490,143
| ###
| ###
| 1.4 |
2004-Apr-16 Fri
| ###
| ###
| 18.88
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-14 Wed
| 18.83
| 18.85
| ###
| 18.8
|
|
| ###
| ###
| 1.3 |
2004-Apr-13 Tue
| 18.77
| 18.85
| 18.7
| 18.84
| 116,928
| 2,195,323
| 77.7
| 77.7
| 1.3 |
2004-Apr-08 Thu
| ###
| ###
| 18.77
| 18.77
| 140,889
| 1,322,243
| ###
| ###
| ### |
2004-Apr-07 Wed
| ###
| ###
| 18.85
| 18.89
| 317,046
| 2,988,158
| ###
| ###
| ### |
2004-Apr-06 Tue
| ###
| ###
| 18.79
| 18.85
|
|
| ###
| ###
| ### |
2004-Apr-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-02 Fri
| ###
| ###
| ###
| ###
| 234,072
| 0
| ###
| ###
| 0.0 |
2004-Apr-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-31 Wed
| ###
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2004-Mar-30 Tue
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2004-Mar-29 Mon
| 19.26
| 19.26
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2004-Mar-26 Fri
| ###
| 19.5
| 19.26
| 19.29
|
|
| 27.8
| 27.8
| 1.4 |
2004-Mar-25 Thu
| ###
| ###
| 19.25
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-24 Wed
| ###
| ###
| 19.2
| 19.2
| 215,944
| ###
| ###
| ###
| ### |
2004-Mar-23 Tue
| ###
| 19.24
| ###
| 19.2
|
|
| ###
| ###
| ### |
2004-Mar-22 Mon
| 19.45
| 19.45
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2004-Mar-19 Fri
| ###
| ###
| 19.78
| 19.8
|
|
| ###
| ###
| 1.4 |
2004-Mar-18 Thu
| 19.84
| ###
| 19.76
| 19.85
|
|
| ###
| ###
| 1.4 |
2004-Mar-17 Wed
| 19.81
| 19.81
| 19.73
| 19.75
|
|
| 28.1
| 28.1
| ### |
2004-Mar-16 Tue
| 19.85
| 20
| 19.81
| 19.81
|
|
| 39.7
| 39.7
| ### |
2004-Mar-15 Mon
| ###
| ###
| 19.84
| 19.85
|
|
| ###
| ###
| 1.4 |
2004-Mar-12 Fri
| ###
| ###
| ###
| 19.75
|
|
| ###
| ###
| ### |
2004-Mar-11 Thu
| 20.7
| 20.75
| 19.7
| 19.75
|
|
| 6.4
| 6.4
| ### |
2004-Mar-10 Wed
| ###
| ###
| 20.7
| 20.73
| 259,441
| ###
| 30.2
| 30.2
| ### |
2004-Mar-09 Tue
| 20.8
| ###
| 20.8
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-08 Mon
| 20.51
| 20.84
| 20.45
| 20.8
| 78,028
| 1,610,888
| ###
| ###
| 1.5 |
2004-Mar-05 Fri
| ###
| ###
| 24.55
| ###
| 953,183
| 11,700,321
| 69.1
| 69.1
| 0.0 |
2004-Mar-04 Thu
| 20.75
| 20.75
| 20.5
| 20.58
|
|
| ###
| ###
| 1.5 |
2004-Mar-03 Wed
| 20.59
| 20.75
| 20.59
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2004-Mar-02 Tue
| 20.55
| ###
| 20.52
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-01 Mon
| 20.53
| ###
| ###
| ###
| 1,166,272
| 0
| ###
| ###
| 0.0 |
2004-Feb-27 Fri
| ###
| ###
| ###
| ###
| 175,581
| 0
| 77.7
| 77.7
| 0.0 |
2004-Feb-26 Thu
| ###
| ###
| ###
| 20
| 75,144
| 0
| 37.0
| 37.0
| 1.4 |
2004-Feb-25 Wed
| 20
| ###
| 19.85
| 20
| 664,889
| 6,599,023
| ###
| ###
| 1.4 |
2004-Feb-24 Tue
| 19.85
| ###
| 19.85
| ###
| 92,672
| ###
| ###
| ###
| 0.0 |
2004-Feb-23 Mon
| 19.82
| 19.87
| 19.75
| 19.85
|
|
| ###
| ###
| 1.4 |
2004-Feb-20 Fri
| ###
| 19.82
| ###
| 19.77
|
|
| 74.1
| 74.1
| 1.4 |
2004-Feb-19 Thu
| 19.75
| 19.79
| ###
| ###
| 80,149
| 793,074
| 29.4
| 29.4
| 0.0 |
2004-Feb-18 Wed
| 19.7
| 19.8
| 19.7
| 19.77
|
|
| ###
| ###
| 1.4 |
2004-Feb-17 Tue
| 19.4
| ###
| 19.4
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-16 Mon
| ###
| 19.44
| 19.28
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-13 Fri
| 19.44
| 19.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-12 Thu
| 19.4
| 19.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-11 Wed
| ###
| 19.46
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2004-Feb-10 Tue
| ###
| ###
| ###
| ###
| 178,745
| 0
| ###
| ###
| 0.0 |
2004-Feb-09 Mon
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2004-Feb-06 Fri
| 18.72
| ###
| 18.72
| 18.88
|
|
| ###
| ###
| 1.3 |
2004-Feb-05 Thu
| 18.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-04 Wed
| 18.7
| ###
| 18.7
| 18.8
|
|
| ###
| ###
| 1.3 |
2004-Feb-03 Tue
| ###
| ###
| ###
| 18.75
|
|
| ###
| ###
| ### |
2004-Feb-02 Mon
| ###
| ###
| ###
| ###
| 118,485
| 0
| 24.0
| 24.0
| 0.0 |
2004-Jan-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-29 Thu
| ###
| ###
| ###
| ###
| 138,744
| 0
| ###
| ###
| 0.0 |
2004-Jan-28 Wed
| ###
| ###
| ###
| 19.22
|
|
| 83.2
| 83.2
| 1.4 |
2004-Jan-27 Tue
| 19.45
| 19.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-23 Fri
| 19.41
| 19.5
| 19.4
| 19.45
|
|
| 65.3
| 65.3
| ### |
2004-Jan-22 Thu
| 19.48
| 19.5
| ###
| 19.5
|
|
| ###
| ###
| 1.4 |
2004-Jan-21 Wed
| 19.21
| 19.48
| 19.2
| 19.48
|
|
| 81.4
| 81.4
| ### |
2004-Jan-20 Tue
| 19.45
| 19.48
| 19.21
| 19.21
| 555,072
| ###
| 21.0
| 21.0
| 1.4 |
2004-Jan-19 Mon
| ###
| 19.74
| 19.43
| 19.48
|
|
| 31.7
| 31.7
| ### |
2004-Jan-16 Fri
| ###
| 19.75
| 19.42
| 19.42
| 293,153
| ###
| ###
| ###
| 1.4 |
2004-Jan-15 Thu
| ###
| ###
| 19.45
| ###
| 159,029
| 1,546,557
| 68.6
| 68.6
| 0.0 |
2004-Jan-14 Wed
| 19.52
| ###
| 19.45
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-13 Tue
| 19.4
| 19.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-12 Mon
| 19.48
| 19.48
| ###
| 19.4
|
|
| 29.6
| 29.6
| 1.4 |
2004-Jan-09 Fri
| ###
| ###
| ###
| ###
| 103,654
| 0
| 71.1
| 71.1
| 0.0 |
2004-Jan-08 Thu
| 19.41
| 19.5
| 19.21
| 19.21
| 192,859
| 3,732,785
| 24.5
| 24.5
| 1.4 |
2004-Jan-07 Wed
| ###
| ###
| 19.44
| 19.45
|
|
| 32.1
| 32.1
| ### |
2004-Jan-06 Tue
| 19.57
| ###
| 19.54
| ###
| 202,241
| ###
| ###
| ###
| 0.0 |
2004-Jan-05 Mon
| 19.5
| 19.57
| 19.4
| 19.45
| 75,780
| 1,476,573
| ###
| ###
| ### |
2004-Jan-02 Fri
| 19.55
| 19.59
| 19.51
| 19.55
| 28,154
| ###
| ###
| ###
| ### |
2003-Dec-31 Wed
| 19.45
| 19.55
| 19.45
| 19.46
|
|
| 68.3
| 68.3
| ### |
2003-Dec-30 Tue
| 19.48
| 19.5
| 19.45
| 19.48
|
|
| ###
| ###
| ### |
2003-Dec-29 Mon
| ###
| 19.45
| ###
| 19.45
|
|
| 70.2
| 70.2
| ### |
2003-Dec-24 Wed
| 19.46
| 19.46
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2003-Dec-23 Tue
| ###
| 19.45
| ###
| 19.4
| 73,344
| 713,270
| 67.9
| 67.9
| 1.4 |
2003-Dec-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-18 Thu
| 19.28
| 19.28
| ###
| ###
| 381,225
| ###
| ###
| ###
| 0.0 |
2003-Dec-17 Wed
| ###
| ###
| ###
| ###
| 182,682
| 0
| ###
| ###
| 0.0 |
2003-Dec-16 Tue
| 18.88
| ###
| 18.88
| ###
| 462,178
| ###
| 81.3
| 81.3
| 0.0 |
2003-Dec-15 Mon
| ###
| ###
| ###
| ###
| 498,371
| 0
| 31.8
| 31.8
| 0.0 |
2003-Dec-12 Fri
| ###
| 18.85
| ###
| 18.8
|
|
| 77.6
| 77.6
| 1.3 |
2003-Dec-11 Thu
| 18.71
| 18.88
| ###
| 18.45
| 235,975
| ###
| 27.5
| 27.5
| 1.3 |
2003-Dec-10 Wed
| ###
| 18.71
| ###
| ###
| 427,288
| 3,997,279
| 77.7
| 77.7
| 0.0 |
2003-Dec-09 Tue
| ###
| ###
| 18.75
| 18.8
| 133,827
| 1,254,628
| 22.1
| 22.1
| 1.3 |
2003-Dec-08 Mon
| ###
| 19.22
| ###
| ###
| 226,846
| ###
| ###
| ###
| 0.0 |
2003-Dec-05 Fri
| ###
| 19.2
| ###
| ###
| 194,749
| ###
| ###
| ###
| 0.0 |
2003-Dec-04 Thu
| ###
| ###
| ###
| ###
| 228,043
| 0
| 71.6
| 71.6
| 0.0 |
2003-Dec-03 Wed
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2003-Dec-02 Tue
| ###
| ###
| ###
| ###
| 259,780
| 0
| 30.8
| 30.8
| 0.0 |
2003-Dec-01 Mon
| ###
| ###
| ###
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2003-Nov-28 Fri
| 19.27
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2003-Nov-27 Thu
| 19.2
| ###
| ###
| 19.25
|
|
| ###
| ###
| 1.4 |
2003-Nov-26 Wed
| ###
| 19.4
| 19.22
| 19.25
| 213,379
| 4,120,348
| 27.5
| 27.5
| 1.4 |
2003-Nov-25 Tue
| 19.5
| 19.5
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2003-Nov-24 Mon
| 19.2
| 19.45
| ###
| 19.45
| 223,140
| ###
| 82.6
| 82.6
| ### |
2003-Nov-21 Fri
| 19.2
| 19.2
| ###
| ###
| 243,451
| 2,337,129
| ###
| ###
| 0.0 |
2003-Nov-20 Thu
| ###
| 19.29
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2003-Nov-19 Wed
| ###
| ###
| ###
| ###
| 361,049
| 0
| ###
| ###
| 0.0 |
2003-Nov-18 Tue
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2003-Nov-17 Mon
| ###
| ###
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2003-Nov-14 Fri
| ###
| 19.4
| ###
| 19.4
|
|
| 71.1
| 71.1
| 1.4 |
2003-Nov-13 Thu
| ###
| 19.42
| 19.2
| ###
| 276,473
| ###
| ###
| ###
| 0.0 |
2003-Nov-12 Wed
| ###
| ###
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2003-Nov-11 Tue
| ###
| ###
| ###
| ###
| 1,847,186
| 0
| ###
| ###
| 0.0 |
2003-Nov-10 Mon
| ###
| 19.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-07 Fri
| ###
| ###
| 19.22
| ###
| 105,624
| 1,015,046
| 34.3
| 34.3
| 0.0 |
2003-Nov-06 Thu
| 19.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-05 Wed
| 19.25
| 19.28
| 19.2
| 19.22
|
|
| ###
| ###
| 1.4 |
2003-Nov-04 Tue
| ###
| ###
| 19.22
| 19.25
| 691,424
| 6,644,584
| ###
| ###
| 1.4 |
2003-Nov-03 Mon
| ###
| ###
| ###
| ###
| 420,448
| 0
| ###
| ###
| 0.0 |
2003-Oct-31 Fri
| ###
| ###
| ###
| ###
| 324,741
| 0
| 70.3
| 70.3
| 0.0 |
2003-Oct-30 Thu
| ###
| 19.2
| ###
| 19.2
| 599,945
| 5,759,472
| ###
| ###
| ### |
2003-Oct-29 Wed
| ###
| 19.2
| 18.86
| 19.2
|
|
| 79.5
| 79.5
| ### |
2003-Oct-28 Tue
| 18.8
| ###
| 18.8
| 18.83
|
|
| 77.3
| 77.3
| 1.3 |
2003-Oct-27 Mon
| 18.8
| ###
| 18.7
| 18.8
|
|
| ###
| ###
| 1.3 |
2003-Oct-24 Fri
| 18.75
| ###
| 18.75
| 18.85
|
|
| 77.2
| 77.2
| ### |
2003-Oct-23 Thu
| ###
| ###
| 18.75
| 18.75
|
|
| 31.3
| 31.3
| ### |
2003-Oct-22 Wed
| ###
| ###
| 18.84
| ###
| 277,282
| ###
| ###
| ###
| 0.0 |
2003-Oct-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-20 Mon
| 19.21
| ###
| ###
| ###
| 209,177
| 0
| 31.5
| 31.5
| 0.0 |
2003-Oct-17 Fri
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2003-Oct-16 Thu
| ###
| ###
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2003-Oct-15 Wed
| ###
| ###
| 18.77
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2003-Oct-14 Tue
| ###
| ###
| 18.88
| ###
| 1,584,780
| 14,960,323
| 69.4
| 69.4
| 0.0 |
2003-Oct-13 Mon
| 18.85
| ###
| 18.81
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-10 Fri
| 18.4
| 18.85
| 18.4
| 18.85
| 1,648,888
| ###
| ###
| ###
| ### |
2003-Oct-09 Thu
| 17.85
| ###
| 17.83
| ###
| 281,282
| 2,507,629
| ###
| ###
| 0.0 |
2003-Oct-08 Wed
| 17.8
| 17.89
| 17.75
| 17.79
|
|
| 28.8
| 28.8
| ### |
2003-Oct-07 Tue
| ###
| ###
| 17.79
| 17.8
|
|
| 24.6
| 24.6
| ### |
2003-Oct-06 Mon
| 17.83
| 17.87
| 17.78
| 17.8
|
|
| ###
| ###
| ### |
2003-Oct-03 Fri
| 17.85
| 17.87
| 17.8
| 17.83
| 972,576
| ###
| ###
| ###
| ### |
2003-Oct-02 Thu
| ###
| ###
| 17.8
| 17.84
| 1,129,948
| ###
| ###
| ###
| 1.3 |
2003-Oct-01 Wed
| 17.78
| 17.85
| 17.71
| 17.85
|
|
| ###
| ###
| 1.3 |
2003-Sep-30 Tue
| ###
| ###
| 17.8
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-29 Mon
| ###
| 18.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-26 Fri
| ###
| 18.71
| 18.46
| 18.71
| 245,855
| ###
| ###
| ###
| ### |
2003-Sep-25 Thu
| ###
| ###
| 18.41
| 18.5
| 520,243
| ###
| 35.7
| 35.7
| ### |
2003-Sep-24 Wed
| 18.84
| 18.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-23 Tue
| 18.8
| ###
| 18.7
| 18.84
| 436,044
| ###
| 75.0
| 75.0
| 1.3 |
2003-Sep-22 Mon
| ###
| 18.85
| ###
| 18.76
|
|
| 76.6
| 76.6
| ### |
2003-Sep-19 Fri
| 18.55
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-18 Thu
| 18.2
| ###
| ###
| ###
| 890,170
| 0
| ###
| ###
| 0.0 |
2003-Sep-17 Wed
| ###
| ###
| 18.28
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-16 Tue
| 18.45
| 18.45
| ###
| ###
| 244,645
| 2,256,850
| 29.4
| 29.4
| 0.0 |
2003-Sep-15 Mon
| 18.4
| ###
| 18.4
| 18.45
|
|
| 73.6
| 73.6
| 1.3 |
2003-Sep-12 Fri
| 18.5
| 18.55
| 18.4
| 18.4
|
|
| 33.6
| 33.6
| 1.3 |
2003-Sep-11 Thu
| 18.74
| 18.78
| 18.5
| 18.5
|
|
| ###
| ###
| ### |
2003-Sep-10 Wed
| 18.54
| 18.76
| 18.29
| 18.76
|
|
| ###
| ###
| ### |
2003-Sep-09 Tue
| ###
| ###
| 18.54
| ###
| 484,347
| ###
| 33.6
| 33.6
| 0.0 |
2003-Sep-08 Mon
| 18.48
| ###
| 18.48
| 18.58
| 205,451
| ###
| 69.3
| 69.3
| 1.3 |
2003-Sep-05 Fri
| ###
| 18.48
| ###
| 18.48
| 258,829
| 2,391,579
| ###
| ###
| ### |
2003-Sep-04 Thu
| 18.48
| 18.48
| 18.26
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-03 Wed
| 18.45
| 18.55
| ###
| 18.22
| 695,086
| 6,446,922
| ###
| ###
| ### |
2003-Sep-02 Tue
| ###
| ###
| 18.4
| 18.41
| 535,271
| ###
| ###
| ###
| ### |
2003-Sep-01 Mon
| 18.75
| 18.75
| ###
| ###
| 129,257
| 1,211,784
| ###
| ###
| 0.0 |
2003-Aug-29 Fri
| 18.85
| 18.86
| 18.45
| 18.59
|
|
| ###
| ###
| 1.3 |
2003-Aug-28 Thu
| ###
| ###
| ###
| 18.86
| 332,170
| 0
| 76.4
| 76.4
| 1.3 |
2003-Aug-27 Wed
| ###
| ###
| 18.42
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-26 Tue
| ###
| ###
| 18.4
| 18.45
| 899,284
| ###
| 14.5
| 14.5
| 1.3 |
2003-Aug-25 Mon
| ###
| 19.22
| ###
| ###
| 150,883
| 1,449,985
| ###
| ###
| 0.0 |
2003-Aug-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-21 Thu
| 18.89
| ###
| 18.88
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-20 Wed
| ###
| ###
| 18.59
| 18.89
| 272,629
| 2,534,086
| ###
| ###
| ### |
2003-Aug-19 Tue
| ###
| 18.5
| ###
| 18.42
| 846,877
| ###
| ###
| ###
| 1.3 |
2003-Aug-18 Mon
| ###
| 18.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-15 Fri
| ###
| 18.44
| 18.26
| ###
| 609,427
| 11,182,985
| 69.3
| 69.3
| 0.0 |
2003-Aug-14 Thu
| ###
| ###
| 18.26
| ###
| 823,143
| ###
| ###
| ###
| 0.0 |
2003-Aug-13 Wed
| ###
| 18.72
| ###
| 18.4
| 711,558
| 6,660,182
| 19.7
| 19.7
| 1.3 |
2003-Aug-12 Tue
| 18.51
| ###
| 18.5
| 18.53
| 308,882
| 2,857,158
| 72.4
| 72.4
| ### |
2003-Aug-11 Mon
| 18.8
| 18.82
| ###
| ###
| 164,579
| 1,548,688
| ###
| ###
| 0.0 |
2003-Aug-08 Fri
| ###
| ###
| 18.84
| 18.84
|
|
| 24.6
| 24.6
| 1.3 |
2003-Aug-07 Thu
| 18.7
| 18.89
| ###
| 18.76
|
|
| ###
| ###
| ### |
2003-Aug-06 Wed
| 18.55
| ###
| 18.54
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2003-Aug-05 Tue
| 18.7
| 18.71
| ###
| ###
| 366,671
| ###
| ###
| ###
| 0.0 |
2003-Aug-04 Mon
| 18.55
| 18.79
| 18.55
| 18.59
| 61,872
| 1,155,150
| 66.5
| 66.5
| 1.3 |
2003-Aug-01 Fri
| 18.8
| 18.8
| 18.55
| 18.56
|
|
| ###
| ###
| 1.3 |
2003-Jul-31 Thu
| ###
| 18.76
| ###
| 18.75
|
|
| ###
| ###
| ### |
2003-Jul-30 Wed
| 18.58
| ###
| 18.55
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-29 Tue
| 18.54
| 18.71
| 18.51
| ###
| 67,252
| 1,251,559
| ###
| ###
| 0.0 |
2003-Jul-28 Mon
| 18.75
| 18.75
| 18.56
| 18.56
|
|
| 21.3
| 21.3
| 1.3 |
2003-Jul-25 Fri
| 18.7
| 18.72
| ###
| ###
| 135,149
| ###
| ###
| ###
| 0.0 |
2003-Jul-24 Thu
| ###
| 18.7
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2003-Jul-23 Wed
| ###
| 18.7
| 18.58
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-22 Tue
| 18.75
| 18.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-21 Mon
| ###
| ###
| 18.89
| 18.89
| 185,849
| 1,755,343
| 21.2
| 21.2
| ### |
2003-Jul-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-17 Thu
| 19.27
| 19.29
| ###
| ###
| 214,150
| 2,065,476
| 21.2
| 21.2
| 0.0 |
2003-Jul-16 Wed
| ###
| ###
| ###
| 19.27
|
|
| ###
| ###
| ### |
2003-Jul-15 Tue
| ###
| 19.26
| ###
| ###
| 112,723
| 1,085,522
| 69.1
| 69.1
| 0.0 |
2003-Jul-14 Mon
| ###
| 19.25
| ###
| ###
| 106,749
| 1,027,459
| 65.2
| 65.2
| 0.0 |
2003-Jul-11 Fri
| ###
| 19.24
| ###
| ###
| 162,751
| ###
| ###
| ###
| 0.0 |
2003-Jul-10 Thu
| ###
| ###
| ###
| ###
| 378,254
| 0
| 73.0
| 73.0
| 0.0 |
2003-Jul-09 Wed
| 19.5
| 19.5
| ###
| ###
| 279,754
| ###
| ###
| ###
| 0.0 |
2003-Jul-08 Tue
| ###
| 19.7
| 19.51
| 19.51
| 278,947
| 5,468,755
| 26.5
| 26.5
| ### |
2003-Jul-07 Mon
| 19.7
| 19.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-04 Fri
| ###
| ###
| 19.54
| 19.56
|
|
| 34.0
| 34.0
| 1.4 |
2003-Jul-03 Thu
| 19.7
| 19.75
| ###
| 19.72
|
|
| 69.9
| 69.9
| 1.4 |
2003-Jul-02 Wed
| 19.87
| 19.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-01 Tue
| ###
| ###
| 19.5
| ###
| 328,041
| ###
| 76.6
| 76.6
| 0.0 |
2003-Jun-30 Mon
| 19.7
| 19.8
| 19.7
| 19.7
|
|
| ###
| ###
| 1.4 |
2003-Jun-27 Fri
| 19.56
| 19.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-25 Wed
| 19.8
| 19.8
| 19.5
| 19.75
| 342,521
| ###
| ###
| ###
| ### |
2003-Jun-24 Tue
| 19.75
| 19.88
| 19.73
| 19.81
|
|
| 77.1
| 77.1
| ### |
2003-Jun-23 Mon
| 19.86
| ###
| 19.72
| 19.73
|
|
| 28.1
| 28.1
| ### |
2003-Jun-20 Fri
| 19.43
| ###
| 19.43
| 19.85
|
|
| 84.5
| 84.5
| 1.4 |
2003-Jun-19 Thu
| ###
| 19.41
| ###
| 19.4
|
|
| ###
| ###
| 1.4 |
2003-Jun-18 Wed
| 19.4
| 19.4
| 19.26
| ###
| 427,173
| 8,257,254
| 30.5
| 30.5
| 0.0 |
2003-Jun-17 Tue
| 19.5
| 19.59
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2003-Jun-16 Mon
| 19.25
| 19.55
| 19.25
| 19.5
| 651,123
| 12,631,786
| ###
| ###
| 1.4 |
2003-Jun-13 Fri
| ###
| 19.4
| ###
| 19.4
|
|
| ###
| ###
| 1.4 |
2003-Jun-12 Thu
| 19.2
| ###
| 19.2
| ###
| 171,052
| ###
| ###
| ###
| 0.0 |
2003-Jun-11 Wed
| 19.45
| 19.57
| 19.2
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2003-Jun-10 Tue
| 19.22
| 19.5
| 19.22
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2003-Jun-06 Fri
| ###
| ###
| ###
| 19.22
| 250,126
| 0
| 26.1
| 26.1
| 1.4 |
2003-Jun-05 Thu
| 19.28
| 19.58
| 19.28
| ###
| 454,479
| 8,830,526
| 73.4
| 73.4
| 0.0 |
2003-Jun-04 Wed
| ###
| ###
| ###
| 19.25
|
|
| ###
| ###
| 1.4 |
2003-Jun-03 Tue
| ###
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2003-Jun-02 Mon
| 19.4
| 19.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-30 Fri
| ###
| 19.4
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2003-May-29 Thu
| ###
| 19.44
| 19.25
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2003-May-28 Wed
| 19.5
| 19.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-27 Tue
| ###
| ###
| ###
| ###
| 1,203,750
| 0
| 12.7
| 12.7
| 0.0 |
2003-May-26 Mon
| ###
| ###
| 19.8
| ###
| 157,720
| 1,561,428
| ###
| ###
| 0.0 |
2003-May-23 Fri
| 19.75
| ###
| 19.75
| ###
| 302,329
| ###
| ###
| ###
| 0.0 |
2003-May-22 Thu
| 19.83
| ###
| ###
| 19.7
| 176,442
| 0
| ###
| ###
| 1.4 |
2003-May-21 Wed
| 19.5
| 19.84
| 19.49
| 19.84
| 454,428
| 8,936,326
| ###
| ###
| 1.4 |
2003-May-20 Tue
| 19.5
| 19.5
| ###
| ###
| 639,220
| ###
| 27.5
| 27.5
| 0.0 |
2003-May-19 Mon
| ###
| 19.72
| ###
| 19.7
|
|
| 86.1
| 86.1
| 1.4 |
2003-May-16 Fri
| ###
| ###
| ###
| ###
| 83,644
| 0
| 15.7
| 15.7
| 0.0 |
2003-May-15 Thu
| ###
| 19.4
| 19.28
| 19.4
|
|
| ###
| ###
| 1.4 |
2003-May-14 Wed
| 19.52
| ###
| 19.47
| 19.5
|
|
| 30.3
| 30.3
| 1.4 |
2003-May-13 Tue
| ###
| ###
| 19.4
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2003-May-12 Mon
| 19.8
| 19.8
| 19.5
| ###
| 192,241
| ###
| 24.4
| 24.4
| 0.0 |
2003-May-09 Fri
| ###
| 19.71
| ###
| 19.71
| 318,426
| 3,138,088
| ###
| ###
| 1.4 |
2003-May-08 Thu
| ###
| ###
| 18.75
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2003-May-07 Wed
| ###
| 19.45
| ###
| 19.21
|
|
| ###
| ###
| 1.4 |
2003-May-06 Tue
| 19.57
| ###
| ###
| ###
| 369,820
| 0
| 25.0
| 25.0
| 0.0 |
2003-May-05 Mon
| ###
| 19.7
| 19.56
| 19.57
| 66,077
| ###
| ###
| ###
| 1.4 |
2003-May-02 Fri
| ###
| ###
| 19.45
| 19.55
|
|
| ###
| ###
| ### |
2003-May-01 Thu
| ###
| 19.7
| ###
| 19.7
| 129,651
| ###
| ###
| ###
| 1.4 |
2003-Apr-30 Wed
| ###
| ###
| 19.7
| 19.7
| 226,682
| ###
| ###
| ###
| 1.4 |
2003-Apr-29 Tue
| 19.5
| ###
| 19.5
| 19.88
|
|
| ###
| ###
| 1.4 |
2003-Apr-28 Mon
| 19.2
| 19.55
| 19.2
| 19.5
| 668,451
| ###
| 85.5
| 85.5
| 1.4 |
2003-Apr-24 Thu
| ###
| ###
| 19.25
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2003-Apr-23 Wed
| ###
| ###
| ###
| ###
| 157,555
| 0
| 23.0
| 23.0
| 0.0 |
2003-Apr-22 Tue
| ###
| 19.27
| ###
| 19.26
|
|
| 81.6
| 81.6
| 1.4 |
2003-Apr-17 Thu
| 18.7
| ###
| 18.7
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2003-Apr-16 Wed
| ###
| ###
| ###
| ###
| 505,320
| 0
| ###
| ###
| 0.0 |
2003-Apr-15 Tue
| ###
| ###
| 18.85
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2003-Apr-14 Mon
| 19.25
| 19.25
| 18.8
| ###
| 253,445
| ###
| ###
| ###
| 0.0 |
2003-Apr-11 Fri
| 18.75
| 19.25
| ###
| 19.25
| 267,044
| ###
| ###
| ###
| 1.4 |
2003-Apr-10 Thu
| 18.85
| ###
| 18.46
| ###
| 1,092,676
| ###
| ###
| ###
| 0.0 |
2003-Apr-09 Wed
| 18.56
| ###
| 18.56
| 18.75
|
|
| ###
| ###
| ### |
2003-Apr-08 Tue
| 18.45
| 18.7
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2003-Apr-07 Mon
| 18.4
| 18.47
| ###
| 18.4
|
|
| 64.3
| 64.3
| 1.3 |
2003-Apr-04 Fri
| ###
| 18.2
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2003-Apr-03 Thu
| 17.8
| ###
| 17.8
| ###
| 362,222
| 3,223,775
| ###
| ###
| 0.0 |
2003-Apr-02 Wed
| ###
| ###
| 17.7
| 17.75
| 328,446
| 2,906,747
| 30.4
| 30.4
| 1.3 |
2003-Apr-01 Tue
| ###
| ###
| 17.76
| ###
| 179,427
| ###
| 28.1
| 28.1
| 0.0 |
2003-Mar-31 Mon
| 17.8
| ###
| 17.79
| ###
| 1,338,153
| 11,902,870
| ###
| ###
| 0.0 |
2003-Mar-28 Fri
| 17.8
| ###
| 17.8
| ###
| 500,356
| ###
| 76.0
| 76.0
| 0.0 |
2003-Mar-27 Thu
| ###
| ###
| 17.78
| 17.79
| 297,679
| ###
| 16.0
| 16.0
| ### |
2003-Mar-26 Wed
| ###
| ###
| 17.59
| 17.8
|
|
| ###
| ###
| ### |
2003-Mar-25 Tue
| 17.83
| ###
| 17.75
| 17.8
| 238,870
| 2,119,971
| 24.1
| 24.1
| ### |
2003-Mar-24 Mon
| 18.25
| 18.25
| ###
| 17.85
|
|
| 16.8
| 16.8
| 1.3 |
2003-Mar-21 Fri
| 18.46
| ###
| 18.45
| 18.49
| 209,043
| 1,928,421
| ###
| ###
| ### |
2003-Mar-20 Thu
| ###
| 18.45
| ###
| 18.45
| 205,559
| 1,896,281
| 80.8
| 80.8
| 1.3 |
2003-Mar-19 Wed
| 18.2
| 18.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-18 Tue
| ###
| ###
| ###
| 18.2
|
|
| ###
| ###
| ### |
2003-Mar-17 Mon
| 17.51
| 17.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-14 Fri
| 17.7
| 17.75
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2003-Mar-13 Thu
| 17.22
| 17.7
| 17.22
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2003-Mar-12 Wed
| ###
| ###
| ###
| ###
| 443,970
| 0
| ###
| ###
| 0.0 |
2003-Mar-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-10 Mon
| ###
| 17.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-07 Fri
| 17.24
| 17.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-06 Thu
| 17.89
| 17.89
| ###
| ###
| 653,281
| ###
| ###
| ###
| 0.0 |
2003-Mar-05 Wed
| ###
| 18.27
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2003-Mar-04 Tue
| 18.25
| 18.5
| 18.23
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2003-Mar-03 Mon
| ###
| 18.5
| ###
| 18.23
| 227,943
| 2,108,472
| 85.5
| 85.5
| 1.3 |
2003-Feb-28 Fri
| 17.56
| ###
| 17.56
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2003-Feb-27 Thu
| 17.7
| 17.78
| 17.5
| 17.5
|
|
| 23.4
| 23.4
| 1.3 |
2003-Feb-26 Wed
| 17.7
| 17.8
| ###
| 17.8
|
|
| ###
| ###
| ### |
2003-Feb-25 Tue
| ###
| ###
| ###
| ###
| 323,189
| 0
| ###
| ###
| 0.0 |
2003-Feb-24 Mon
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2003-Feb-21 Fri
| ###
| ###
| ###
| ###
| 202,684
| 0
| ###
| ###
| 0.0 |
2003-Feb-20 Thu
| ###
| ###
| ###
| ###
| 491,441
| 0
| ###
| ###
| 0.0 |
2003-Feb-19 Wed
| ###
| ###
| ###
| ###
| 682,976
| 0
| 73.7
| 73.7
| 0.0 |
2003-Feb-18 Tue
| 17.82
| ###
| 17.75
| ###
| 954,141
| ###
| 82.2
| 82.2
| 0.0 |
2003-Feb-17 Mon
| 17.5
| ###
| 17.5
| 17.8
| 1,199,657
| ###
| 84.0
| 84.0
| ### |
2003-Feb-14 Fri
| 16.8
| ###
| 16.7
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-13 Thu
| ###
| ###
| 16.75
| 16.83
| 948,447
| 7,943,243
| ###
| ###
| 1.2 |
2003-Feb-12 Wed
| ###
| ###
| 16.85
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2003-Feb-11 Tue
| ###
| ###
| 16.75
| 16.85
|
|
| ###
| ###
| ### |
2003-Feb-10 Mon
| 16.8
| ###
| 16.8
| 16.87
|
|
| ###
| ###
| ### |
2003-Feb-07 Fri
| 16.55
| 16.85
| 16.55
| 16.83
|
|
| 84.5
| 84.5
| 1.2 |
2003-Feb-06 Thu
| ###
| 16.53
| 16.25
| 16.52
|
|
| ###
| ###
| ### |
2003-Feb-05 Wed
| 16.54
| 16.54
| ###
| ###
| 330,646
| 2,734,442
| ###
| ###
| 0.0 |
2003-Feb-04 Tue
| ###
| ###
| 16.42
| 16.51
| 310,122
| ###
| ###
| ###
| ### |
2003-Feb-03 Mon
| 16.7
| 16.71
| 16.49
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-31 Fri
| ###
| 16.75
| ###
| 16.72
|
|
| ###
| ###
| 1.2 |
2003-Jan-30 Thu
| ###
| ###
| ###
| 16.7
| 917,425
| 0
| ###
| ###
| 1.2 |
2003-Jan-29 Wed
| ###
| ###
| 16.85
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-28 Tue
| ###
| ###
| 16.8
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-24 Fri
| ###
| ###
| ###
| ###
| 557,782
| 0
| ###
| ###
| 0.0 |
2003-Jan-23 Thu
| ###
| 17.26
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2003-Jan-22 Wed
| 17.27
| 17.27
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2003-Jan-21 Tue
| 17.2
| 17.25
| ###
| ###
| 509,624
| ###
| 34.1
| 34.1
| 0.0 |
2003-Jan-20 Mon
| ###
| ###
| ###
| ###
| 339,287
| 0
| 75.8
| 75.8
| 0.0 |
2003-Jan-17 Fri
| 17.2
| 17.2
| ###
| ###
| 192,225
| ###
| 27.3
| 27.3
| 0.0 |
2003-Jan-16 Thu
| 17.26
| 17.26
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2003-Jan-15 Wed
| ###
| ###
| 17.2
| 17.2
|
|
| 24.3
| 24.3
| 1.2 |
2003-Jan-14 Tue
| ###
| ###
| 16.82
| 17.28
| 400,552
| 3,368,642
| ###
| ###
| 1.2 |
2003-Jan-13 Mon
| ###
| ###
| 16.85
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-10 Fri
| 17.5
| 17.5
| ###
| ###
|
|
| 9.6
| 9.6
| 0.0 |
2003-Jan-09 Thu
| 17.45
| 17.45
| ###
| 17.2
| 992,443
| ###
| 16.4
| 16.4
| 1.2 |
2003-Jan-08 Wed
| ###
| 17.7
| 17.5
| 17.5
|
|
| ###
| ###
| 1.3 |
2003-Jan-07 Tue
| 17.7
| 17.82
| 17.51
| 17.57
|
|
| 27.4
| 27.4
| 1.3 |
2003-Jan-06 Mon
| 17.75
| ###
| 17.7
| 17.7
| 120,184
| 1,063,628
| 26.4
| 26.4
| 1.3 |
2003-Jan-03 Fri
| 17.88
| 17.88
| ###
| 17.73
|
|
| ###
| ###
| ### |
2003-Jan-02 Thu
| 17.89
| 17.89
| 17.75
| 17.86
| 25,320
| ###
| 23.1
| 23.1
| 1.3 |
2002-Dec-31 Tue
| 17.75
| 17.81
| 17.7
| 17.75
| 150,523
| ###
| 66.4
| 66.4
| 1.3 |
2002-Dec-30 Mon
| 17.5
| 17.74
| 17.5
| 17.7
|
|
| 81.9
| 81.9
| 1.3 |
2002-Dec-27 Fri
| ###
| 17.75
| 17.52
| 17.52
|
|
| 15.5
| 15.5
| ### |
2002-Dec-24 Tue
| ###
| ###
| ###
| 17.74
| 78,284
| 0
| ###
| ###
| 1.3 |
2002-Dec-23 Mon
| 17.59
| 17.7
| 17.56
| ###
| 108,024
| ###
| ###
| ###
| 0.0 |
2002-Dec-20 Fri
| 17.7
| 17.71
| 17.53
| ###
| 114,944
| ###
| 20.7
| 20.7
| 0.0 |
2002-Dec-19 Thu
| 17.77
| 17.79
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2002-Dec-18 Wed
| 17.41
| 17.75
| 17.4
| ###
| 274,523
| 4,824,741
| ###
| ###
| 0.0 |
2002-Dec-17 Tue
| ###
| ###
| 17.25
| 17.5
|
|
| ###
| ###
| 1.3 |
2002-Dec-16 Mon
| 17.24
| ###
| 17.24
| ###
| 101,081
| ###
| ###
| ###
| 0.0 |
2002-Dec-13 Fri
| ###
| ###
| ###
| 17.24
| 63,784
| 0
| ###
| ###
| ### |
2002-Dec-12 Thu
| 17.2
| 17.41
| 17.2
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-11 Wed
| 17.26
| 17.26
| ###
| 17.2
| 149,051
| ###
| 36.7
| 36.7
| 1.2 |
2002-Dec-10 Tue
| 17.2
| ###
| ###
| 17.27
|
|
| ###
| ###
| ### |
2002-Dec-09 Mon
| ###
| ###
| ###
| 17.2
|
|
| ###
| ###
| 1.2 |
2002-Dec-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-05 Thu
| ###
| ###
| ###
| ###
| 451,543
| 0
| ###
| ###
| 0.0 |
2002-Dec-04 Wed
| 17.54
| 17.59
| 16.8
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-03 Tue
| 17.8
| 17.87
| 17.52
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2002-Dec-02 Mon
| 17.49
| 17.88
| ###
| 17.82
|
|
| 83.9
| 83.9
| 1.3 |
2002-Nov-29 Fri
| 17.48
| 17.5
| 17.2
| ###
| 371,027
| ###
| ###
| ###
| 0.0 |
2002-Nov-28 Thu
| ###
| ###
| 17.25
| 17.48
| 365,959
| ###
| ###
| ###
| 1.2 |
2002-Nov-27 Wed
| ###
| 17.45
| ###
| 17.26
|
|
| 73.8
| 73.8
| 1.2 |
2002-Nov-26 Tue
| ###
| ###
| ###
| ###
| 997,645
| 0
| ###
| ###
| 0.0 |
2002-Nov-25 Mon
| 17.5
| 17.5
| ###
| ###
| 763,629
| 6,681,753
| ###
| ###
| 0.0 |
2002-Nov-22 Fri
| ###
| ###
| 17.27
| ###
| 314,349
| ###
| ###
| ###
| 0.0 |
2002-Nov-21 Thu
| 17.78
| ###
| 17.57
| 17.57
|
|
| ###
| ###
| 1.3 |
2002-Nov-20 Wed
| 17.55
| ###
| 17.54
| ###
| 287,478
| 2,521,182
| 68.8
| 68.8
| 0.0 |
2002-Nov-19 Tue
| ###
| ###
| ###
| 17.55
|
|
| ###
| ###
| ### |
2002-Nov-18 Mon
| 18.2
| 18.4
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2002-Nov-15 Fri
| ###
| ###
| ###
| 18.21
| 1,056,356
| 0
| 73.9
| 73.9
| ### |
2002-Nov-14 Thu
| ###
| ###
| 17.8
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-13 Wed
| ###
| ###
| ###
| ###
| 504,925
| 0
| 31.9
| 31.9
| 0.0 |
2002-Nov-12 Tue
| 18.8
| 18.8
| 18.8
| 18.8
| 0
|
|
|
| 1.3 |
2002-Nov-11 Mon
| 18.89
| ###
| ###
| 18.8
|
|
| ###
| ###
| 1.3 |
2002-Nov-08 Fri
| ###
| ###
| 18.89
| 18.89
| 567,126
| ###
| 34.2
| 34.2
| ### |
2002-Nov-07 Thu
| ###
| ###
| 18.75
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-06 Wed
| 19.26
| 19.27
| ###
| 18.86
| 227,276
| ###
| 16.7
| 16.7
| 1.3 |
2002-Nov-05 Tue
| 19.4
| 19.44
| ###
| 19.28
| 324,952
| ###
| ###
| ###
| 1.4 |
2002-Nov-04 Mon
| ###
| 19.54
| ###
| 19.4
|
|
| 71.6
| 71.6
| 1.4 |
2002-Nov-01 Fri
| ###
| ###
| ###
| ###
| 108,828
| 0
| ###
| ###
| 0.0 |
2002-Oct-31 Thu
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2002-Oct-30 Wed
| 18.86
| ###
| 18.86
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2002-Oct-29 Tue
| ###
| ###
| ###
| 18.85
| 486,125
| 0
| 26.9
| 26.9
| ### |
2002-Oct-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-25 Fri
| 18.89
| ###
| 18.85
| ###
| 276,428
| ###
| ###
| ###
| 0.0 |
2002-Oct-24 Thu
| 18.8
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2002-Oct-23 Wed
| 18.7
| ###
| 18.7
| 18.87
|
|
| 74.3
| 74.3
| 1.3 |
2002-Oct-22 Tue
| ###
| 18.7
| ###
| ###
| 474,970
| ###
| 74.1
| 74.1
| 0.0 |
2002-Oct-21 Mon
| ###
| 18.8
| 18.5
| 18.5
|
|
| 30.2
| 30.2
| ### |
2002-Oct-18 Fri
| 18.59
| ###
| 18.51
| 18.59
|
|
| ###
| ###
| 1.3 |
2002-Oct-17 Thu
| 18.75
| 18.79
| 18.5
| 18.59
| 649,542
| ###
| 25.8
| 25.8
| 1.3 |
2002-Oct-16 Wed
| 18.75
| ###
| ###
| 18.8
| 683,324
| 0
| 73.9
| 73.9
| 1.3 |
2002-Oct-15 Tue
| ###
| 18.82
| 18.58
| 18.75
| 558,820
| ###
| 74.0
| 74.0
| ### |
2002-Oct-14 Mon
| 18.75
| 18.8
| ###
| 18.7
| 74,748
| ###
| 30.8
| 30.8
| 1.3 |
2002-Oct-11 Fri
| 18.8
| 18.8
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2002-Oct-10 Thu
| 18.5
| 18.79
| 18.5
| ###
| 1,175,886
| ###
| 75.4
| 75.4
| 0.0 |
2002-Oct-09 Wed
| ###
| 18.79
| 18.48
| 18.52
| 701,471
| ###
| 34.9
| 34.9
| 1.3 |
2002-Oct-08 Tue
| 18.57
| 18.79
| 18.57
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-07 Mon
| 18.79
| 18.79
| 18.5
| 18.57
|
|
| 28.1
| 28.1
| ### |
2002-Oct-04 Fri
| 18.85
| 18.86
| 18.72
| 18.78
|
|
| ###
| ###
| ### |
2002-Oct-03 Thu
| 18.8
| ###
| 18.8
| 18.84
| 656,580
| 6,171,852
| 76.9
| 76.9
| 1.3 |
2002-Oct-02 Wed
| 18.7
| ###
| 18.59
| 18.8
| 571,422
| ###
| ###
| ###
| 1.3 |
2002-Oct-01 Tue
| ###
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2002-Sep-30 Mon
| 19.2
| 19.2
| 18.89
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2002-Sep-27 Fri
| 19.7
| 19.8
| 19.49
| 19.59
|
|
| ###
| ###
| ### |
2002-Sep-26 Thu
| 19.7
| 19.8
| ###
| 19.7
| 605,221
| 5,991,687
| ###
| ###
| 1.4 |
2002-Sep-25 Wed
| ###
| ###
| ###
| ###
| 401,623
| 0
| 24.6
| 24.6
| 0.0 |
2002-Sep-24 Tue
| ###
| ###
| 19.83
| ###
|
|
| 38.3
| 38.3
| 0.0 |
2002-Sep-23 Mon
| 19.85
| ###
| 19.85
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2002-Sep-20 Fri
| ###
| 20
| ###
| 20
|
|
| ###
| ###
| 1.4 |
2002-Sep-19 Thu
| 19.42
| ###
| 19.42
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2002-Sep-18 Wed
| 19.43
| 19.45
| ###
| 19.4
| 471,323
| ###
| ###
| ###
| 1.4 |
2002-Sep-17 Tue
| 19.44
| 19.5
| 19.43
| 19.44
|
|
| ###
| ###
| 1.4 |
2002-Sep-16 Mon
| 19.44
| ###
| 19.42
| 19.43
|
|
| 36.1
| 36.1
| 1.4 |
2002-Sep-13 Fri
| 19.4
| 19.45
| ###
| 19.45
| 575,085
| ###
| 70.7
| 70.7
| ### |
2002-Sep-12 Thu
| ###
| 19.42
| ###
| 19.4
|
|
| ###
| ###
| 1.4 |
2002-Sep-11 Wed
| 19.4
| ###
| ###
| ###
| 149,159
| 0
| ###
| ###
| 0.0 |
2002-Sep-10 Tue
| ###
| 19.44
| ###
| ###
| 277,641
| 2,698,670
| 77.4
| 77.4
| 0.0 |
2002-Sep-09 Mon
| 19.45
| 19.45
| 19.2
| 19.44
| 301,125
| 5,819,240
| 31.2
| 31.2
| 1.4 |
2002-Sep-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-05 Thu
| 19.2
| 19.43
| 19.2
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2002-Sep-04 Wed
| 19.21
| ###
| ###
| 19.2
| 498,477
| 0
| 35.3
| 35.3
| ### |
2002-Sep-03 Tue
| 19.21
| ###
| 19.21
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2002-Sep-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-30 Fri
| ###
| ###
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2002-Aug-29 Thu
| ###
| 19.44
| ###
| ###
| 698,324
| ###
| 34.3
| 34.3
| 0.0 |
2002-Aug-28 Wed
| ###
| 19.45
| ###
| ###
| 198,443
| 1,929,858
| ###
| ###
| 0.0 |
2002-Aug-27 Tue
| 19.2
| 19.2
| ###
| ###
| 492,149
| ###
| ###
| ###
| 0.0 |
2002-Aug-26 Mon
| ###
| 19.25
| ###
| 19.2
| 522,079
| ###
| ###
| ###
| ### |
2002-Aug-23 Fri
| ###
| ###
| ###
| ###
| 192,487
| 0
| 26.1
| 26.1
| 0.0 |
2002-Aug-22 Thu
| ###
| ###
| ###
| ###
| 248,554
| 0
| ###
| ###
| 0.0 |
2002-Aug-21 Wed
| ###
| ###
| 18.85
| ###
| 228,388
| 2,152,556
| 23.7
| 23.7
| 0.0 |
2002-Aug-20 Tue
| ###
| 19.2
| ###
| ###
| 670,981
| ###
| 30.2
| 30.2
| 0.0 |
2002-Aug-19 Mon
| ###
| ###
| ###
| ###
| 431,772
| 0
| ###
| ###
| 0.0 |
2002-Aug-16 Fri
| 18.43
| ###
| 18.43
| ###
| 1,270,425
| ###
| 89.8
| 89.8
| 0.0 |
2002-Aug-15 Thu
| ###
| 18.4
| ###
| 18.22
|
|
| ###
| ###
| ### |
2002-Aug-14 Wed
| 17.75
| ###
| ###
| 17.82
|
|
| ###
| ###
| 1.3 |
2002-Aug-13 Tue
| ###
| 17.84
| 17.59
| 17.79
| 223,753
| 3,963,784
| ###
| ###
| ### |
2002-Aug-12 Mon
| 17.76
| 17.8
| 17.5
| ###
| 258,228
| 4,557,724
| ###
| ###
| 0.0 |
2002-Aug-09 Fri
| 17.7
| 17.7
| ###
| 17.7
| 572,347
| 5,065,270
| 69.8
| 69.8
| 1.3 |
2002-Aug-08 Thu
| 17.4
| ###
| 17.4
| ###
| 408,542
| ###
| ###
| ###
| 0.0 |
2002-Aug-07 Wed
| 17.4
| ###
| ###
| ###
| 252,925
| 0
| 25.7
| 25.7
| 0.0 |
2002-Aug-06 Tue
| 17.47
| 17.47
| 17.2
| 17.41
| 299,558
| ###
| ###
| ###
| ### |
2002-Aug-05 Mon
| 17.77
| 17.81
| 17.4
| 17.47
| 79,583
| 1,401,058
| ###
| ###
| 1.2 |
2002-Aug-02 Fri
| ###
| ###
| 17.77
| 17.77
| 219,679
| 1,951,847
| ###
| ###
| ### |
2002-Aug-01 Thu
| ###
| ###
| ###
| ###
| 133,177
| 0
| 77.1
| 77.1
| 0.0 |
2002-Jul-31 Wed
| ###
| ###
| 17.55
| ###
| 264,882
| ###
| ###
| ###
| 0.0 |
2002-Jul-30 Tue
| ###
| ###
| 17.86
| 17.89
| 563,123
| 5,028,688
| ###
| ###
| 1.3 |
2002-Jul-29 Mon
| ###
| ###
| ###
| 17.8
|
|
| ###
| ###
| ### |
2002-Jul-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-25 Thu
| 17.7
| ###
| 17.7
| ###
| 1,139,822
| 10,087,424
| ###
| ###
| 0.0 |
2002-Jul-24 Wed
| ###
| 17.7
| 17.5
| 17.5
| 303,450
| 5,340,720
| ###
| ###
| 1.3 |
2002-Jul-23 Tue
| 17.22
| ###
| 17.22
| 17.56
| 414,221
| 3,566,442
| 80.6
| 80.6
| 1.3 |
2002-Jul-22 Mon
| ###
| 17.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-19 Fri
| 17.79
| 17.79
| ###
| 17.53
|
|
| ###
| ###
| 1.3 |
2002-Jul-18 Thu
| ###
| ###
| 17.8
| 17.8
|
|
| 20.1
| 20.1
| ### |
2002-Jul-17 Wed
| 18.47
| 18.47
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2002-Jul-16 Tue
| 18.55
| 18.55
| ###
| 18.48
| 850,542
| 7,888,777
| ###
| ###
| ### |
2002-Jul-15 Mon
| ###
| 18.57
| 18.25
| 18.55
|
|
| ###
| ###
| 1.3 |
2002-Jul-12 Fri
| 18.42
| 18.42
| ###
| ###
| 229,589
| ###
| ###
| ###
| 0.0 |
2002-Jul-11 Thu
| ###
| 18.42
| ###
| 18.42
|
|
| ###
| ###
| 1.3 |
2002-Jul-10 Wed
| ###
| ###
| 17.85
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2002-Jul-09 Tue
| ###
| ###
| 17.86
| ###
| 315,580
| 2,818,129
| 70.0
| 70.0
| 0.0 |
2002-Jul-08 Mon
| 18.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-05 Fri
| 17.89
| ###
| 17.76
| ###
| 738,242
| 6,555,588
| 84.9
| 84.9
| 0.0 |
2002-Jul-04 Thu
| 18.29
| 18.29
| 17.8
| 17.87
|
|
| ###
| ###
| ### |
2002-Jul-03 Wed
| 18.44
| 18.44
| ###
| ###
| 409,840
| 3,778,724
| 36.2
| 36.2
| 0.0 |
2002-Jul-02 Tue
| 18.5
| 18.5
| ###
| 18.49
| 587,623
| ###
| ###
| ###
| ### |
2002-Jul-01 Mon
| 18.81
| 18.88
| ###
| 18.5
| 119,955
| 1,132,375
| 23.2
| 23.2
| ### |
2002-Jun-28 Fri
| 18.81
| ###
| 18.8
| ###
| 1,093,055
| ###
| 65.9
| 65.9
| 0.0 |
2002-Jun-27 Thu
| 18.5
| 18.8
| 18.5
| 18.75
| 249,680
| ###
| 75.2
| 75.2
| ### |
2002-Jun-26 Wed
| 18.78
| 18.78
| 18.22
| 18.4
|
|
| 29.8
| 29.8
| 1.3 |
2002-Jun-25 Tue
| ###
| 19.2
| 18.71
| 18.82
|
|
| 28.2
| 28.2
| 1.3 |
2002-Jun-24 Mon
| 19.24
| 19.27
| ###
| ###
|
|
| 38.8
| 38.8
| 0.0 |
2002-Jun-21 Fri
| 18.82
| ###
| ###
| 19.24
| 586,154
| 0
| ###
| ###
| 1.4 |
2002-Jun-20 Thu
| 19.28
| ###
| 18.5
| 18.84
| 941,082
| ###
| 17.1
| 17.1
| 1.3 |
2002-Jun-19 Wed
| 19.49
| 19.56
| 19.27
| 19.27
|
|
| ###
| ###
| ### |
2002-Jun-18 Tue
| 20
| 20
| 19.25
| ###
| 1,091,141
| 21,413,642
| ###
| ###
| 0.0 |
2002-Jun-17 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jun-14 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jun-13 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jun-12 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jun-11 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jun-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-05 Wed
| ###
| ###
| ###
| ###
| 706,158
| 0
| ###
| ###
| 0.0 |
2002-Jun-04 Tue
| 18.8
| ###
| 18.72
| ###
| 312,329
| ###
| ###
| ###
| 0.0 |
2002-Jun-03 Mon
| 18.7
| ###
| 18.7
| 18.78
| 175,974
| 1,645,356
| 74.7
| 74.7
| ### |
2002-May-31 Fri
| ###
| ###
| ###
| 18.8
| 410,474
| 0
| 24.6
| 24.6
| 1.3 |
2002-May-30 Thu
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2002-May-29 Wed
| ###
| 19.27
| ###
| 19.2
| 106,757
| ###
| 76.1
| 76.1
| ### |
2002-May-28 Tue
| ###
| ###
| ###
| ###
| 738,946
| 0
| 75.6
| 75.6
| 0.0 |
2002-May-27 Mon
| ###
| 19.2
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2002-May-24 Fri
| ###
| ###
| ###
| 19.21
| 294,077
| 0
| 25.3
| 25.3
| 1.4 |
2002-May-23 Thu
| 19.28
| ###
| 19.24
| 19.27
|
|
| 33.5
| 33.5
| ### |
2002-May-22 Wed
| ###
| 19.28
| ###
| 19.27
|
|
| ###
| ###
| ### |
2002-May-21 Tue
| 19.24
| ###
| 18.85
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2002-May-20 Mon
| ###
| 19.29
| 18.8
| 19.24
|
|
| ###
| ###
| 1.4 |
2002-May-17 Fri
| ###
| ###
| 18.83
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-16 Thu
| 18.71
| 19.2
| 18.71
| ###
| 560,471
| 10,623,727
| ###
| ###
| 0.0 |
2002-May-15 Wed
| ###
| ###
| 18.74
| 18.74
| 587,872
| ###
| 11.3
| 11.3
| 1.3 |
2002-May-14 Tue
| ###
| 19.4
| ###
| ###
| 591,150
| 5,734,155
| ###
| ###
| 0.0 |
2002-May-13 Mon
| ###
| ###
| ###
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2002-May-10 Fri
| 18.4
| ###
| ###
| ###
| 764,979
| 0
| ###
| ###
| 0.0 |
2002-May-09 Thu
| ###
| 18.49
| ###
| 18.49
| 571,446
| ###
| 82.2
| 82.2
| ### |
2002-May-08 Wed
| ###
| 18.4
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2002-May-07 Tue
| 18.47
| 18.47
| ###
| ###
| 334,556
| 3,089,624
| 34.7
| 34.7
| 0.0 |
2002-May-06 Mon
| 18.55
| 18.55
| 18.2
| 18.5
|
|
| ###
| ###
| ### |
2002-May-03 Fri
| ###
| ###
| 18.5
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-02 Thu
| ###
| 18.83
| ###
| ###
| 226,649
| ###
| 83.7
| 83.7
| 0.0 |
2002-May-01 Wed
| 18.25
| ###
| ###
| ###
| 1,303,741
| 0
| 75.3
| 75.3
| 0.0 |
2002-Apr-30 Tue
| 17.72
| ###
| 17.72
| ###
| 955,323
| ###
| 87.9
| 87.9
| 0.0 |
2002-Apr-29 Mon
| ###
| ###
| ###
| 17.2
| 210,847
| 0
| 83.6
| 83.6
| 1.2 |
2002-Apr-26 Fri
| 17.2
| 17.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-24 Wed
| 16.82
| 17.25
| 16.79
| 17.2
|
|
| 89.4
| 89.4
| 1.2 |
2002-Apr-23 Tue
| 16.7
| 16.85
| 16.59
| 16.8
|
|
| 79.2
| 79.2
| 1.2 |
2002-Apr-22 Mon
| 16.85
| ###
| 16.77
| 16.8
|
|
| 33.6
| 33.6
| 1.2 |
2002-Apr-19 Fri
| 16.49
| 16.8
| 16.43
| 16.8
|
|
| 83.6
| 83.6
| 1.2 |
2002-Apr-18 Thu
| 16.46
| 16.53
| 16.42
| 16.49
|
|
| 69.8
| 69.8
| 1.2 |
2002-Apr-17 Wed
| 16.46
| 16.55
| 16.46
| 16.5
|
|
| ###
| ###
| 1.2 |
2002-Apr-16 Tue
| 16.27
| 16.52
| 16.27
| 16.45
|
|
| 79.5
| 79.5
| 1.2 |
2002-Apr-15 Mon
| ###
| 16.25
| ###
| ###
| 182,589
| ###
| 71.8
| 71.8
| 0.0 |
2002-Apr-12 Fri
| ###
| 16.2
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2002-Apr-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-10 Wed
| ###
| ###
| 15.8
| ###
| 510,588
| 4,033,645
| ###
| ###
| 0.0 |
2002-Apr-09 Tue
| ###
| 16.2
| 15.8
| ###
| 124,823
| ###
| 37.5
| 37.5
| 0.0 |
2002-Apr-08 Mon
| 16.45
| 16.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-05 Fri
| 16.55
| 16.55
| ###
| 16.45
| 133,748
| ###
| ###
| ###
| 1.2 |
2002-Apr-04 Thu
| ###
| ###
| ###
| 16.5
| 106,683
| 0
| ###
| ###
| 1.2 |
2002-Apr-03 Wed
| 16.22
| 16.72
| 16.22
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2002-Apr-02 Tue
| 16.5
| 16.5
| 15.7
| ###
| 158,425
| 2,550,642
| ###
| ###
| 0.0 |
2002-Mar-28 Thu
| ###
| 16.7
| ###
| 16.53
| 141,151
| ###
| ###
| ###
| ### |
2002-Mar-27 Wed
| 16.41
| 16.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-26 Tue
| 16.55
| ###
| ###
| ###
| 361,822
| 0
| 31.3
| 31.3
| 0.0 |
2002-Mar-25 Mon
| ###
| 16.57
| 16.24
| 16.55
|
|
| 84.2
| 84.2
| 1.2 |
2002-Mar-22 Fri
| ###
| ###
| ###
| ###
| 131,142
| 0
| ###
| ###
| 0.0 |
2002-Mar-21 Thu
| ###
| ###
| 16.8
| ###
| 256,045
| 2,150,778
| 27.7
| 27.7
| 0.0 |
2002-Mar-20 Wed
| 16.75
| ###
| 16.7
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-19 Tue
| ###
| 16.85
| 16.55
| 16.7
| 287,775
| 4,805,842
| 76.1
| 76.1
| 1.2 |
2002-Mar-18 Mon
| 16.8
| 16.8
| 16.5
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-15 Fri
| ###
| 16.5
| ###
| 16.5
| 323,548
| 2,669,271
| ###
| ###
| 1.2 |
2002-Mar-14 Thu
| ###
| 15.7
| ###
| 15.7
|
|
| ###
| ###
| ### |
2002-Mar-13 Wed
| ###
| 15.2
| ###
| ###
| 262,149
| ###
| 79.8
| 79.8
| 0.0 |
2002-Mar-12 Tue
| ###
| 15.2
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2002-Mar-11 Mon
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2002-Mar-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-07 Thu
| ###
| ###
| 15.058
| 15.058
| 113,321
| ###
| 13.8
| 13.8
| 1.1 |
2002-Mar-06 Wed
| 14.85
| ###
| 14.75
| ###
| 56,922
| ###
| 83.2
| 83.2
| 0.0 |
2002-Mar-05 Tue
| 14.986
| 14.986
| ###
| 14.85
|
|
| ###
| ###
| ### |
2002-Mar-04 Mon
| ###
| ###
| ###
| ###
| 274,957
| 0
| ###
| ###
| 0.0 |
2002-Mar-01 Fri
| ###
| ###
| 14.8
| ###
| 421,589
| 3,119,758
| 67.3
| 67.3
| 0.0 |
2002-Feb-28 Thu
| 15.25
| 15.25
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2002-Feb-27 Wed
| 15.5
| 15.52
| 15.28
| 15.45
|
|
| 42.0
| 42.0
| ### |
2002-Feb-26 Tue
| ###
| ###
| 15.55
| 15.585
| 293,081
| ###
| 22.8
| 22.8
| ### |
2002-Feb-25 Mon
| 15.8
| ###
| 15.7
| ###
| 406,271
| 3,189,227
| 77.7
| 77.7
| 0.0 |
2002-Feb-22 Fri
| ###
| ###
| ###
| ###
|
|
| 93.0
| 93.0
| 0.0 |
2002-Feb-21 Thu
| 14.78
| ###
| 14.78
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2002-Feb-20 Wed
| 14.78
| 14.85
| 14.72
| 14.76
|
|
| ###
| ###
| 1.1 |
2002-Feb-19 Tue
| ###
| 14.78
| ###
| 14.78
| 176,952
| 1,307,675
| 86.7
| 86.7
| 1.1 |
2002-Feb-18 Mon
| 14.8
| 14.85
| 14.5
| 14.5
|
|
| 20.0
| 20.0
| 1.0 |
2002-Feb-15 Fri
| 14.79
| 14.89
| 14.7
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2002-Feb-14 Thu
| ###
| 14.85
| 14.75
| 14.78
| 1,107,023
| 16,383,940
| ###
| ###
| 1.1 |
2002-Feb-13 Wed
| ###
| ###
| 14.59
| 14.82
|
|
| ###
| ###
| 1.1 |
2002-Feb-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-11 Mon
| 13.829
| 14.46
| 13.81
| 14.21
| 66,025
| ###
| 85.6
| 85.6
| ### |
2002-Feb-08 Fri
| 13.75
| ###
| 13.75
| 13.82
|
|
| ###
| ###
| 1.0 |
2002-Feb-07 Thu
| 13.82
| ###
| 13.4
| 13.751
|
|
| 32.3
| 32.3
| 1.0 |
2002-Feb-06 Wed
| 13.25
| 13.89
| 13.25
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2002-Feb-05 Tue
| ###
| 13.2
| ###
| 13.2
|
|
| ###
| ###
| 0.9 |
2002-Feb-04 Mon
| 12.8
| ###
| 12.75
| ###
| 50,176
| 319,872
| ###
| ###
| 0.0 |
2002-Feb-01 Fri
| 12.85
| ###
| ###
| ###
| 71,671
| 0
| ###
| ###
| 0.0 |
2002-Jan-31 Thu
| ###
| ###
| 12.75
| 12.857
|
|
| 24.0
| 24.0
| 0.9 |
2002-Jan-30 Wed
| ###
| ###
| ###
| ###
| 64,055
| 0
| ###
| ###
| 0.0 |
2002-Jan-29 Tue
| 12.89
| ###
| 12.86
| ###
| 125,870
| 809,344
| 75.9
| 75.9
| 0.0 |
2002-Jan-28 Mon
| 12.89
| 12.89
| 12.89
| 12.89
| 0
|
|
|
| ### |
2002-Jan-25 Fri
| ###
| ###
| 12.8
| 12.89
|
|
| 31.5
| 31.5
| ### |
2002-Jan-24 Thu
| ###
| ###
| 12.8
| ###
| 140,673
| ###
| 29.8
| 29.8
| 0.0 |
2002-Jan-23 Wed
| 12.75
| ###
| 12.75
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2002-Jan-22 Tue
| ###
| 12.744
| 12.55
| 12.744
| 90,680
| 1,146,829
| ###
| ###
| ### |
2002-Jan-21 Mon
| ###
| 12.72
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2002-Jan-18 Fri
| 12.387
| 12.45
| 12.27
| 12.389
| 64,975
| ###
| 71.2
| 71.2
| 0.9 |
2002-Jan-17 Thu
| 12.47
| 12.5
| ###
| ###
| 37,376
| ###
| 28.4
| 28.4
| 0.0 |
2002-Jan-16 Wed
| 12.28
| 12.588
| 12.2
| 12.588
| 53,152
| ###
| 87.9
| 87.9
| ### |
2002-Jan-15 Tue
| 12.55
| 12.55
| 12.29
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2002-Jan-14 Mon
| ###
| 12.75
| 12.48
| 12.52
|
|
| 25.3
| 25.3
| 0.9 |
2002-Jan-11 Fri
| 12.71
| ###
| ###
| ###
| 260,489
| 0
| ###
| ###
| 0.0 |
2002-Jan-10 Thu
| 12.159
| 12.75
| 12.159
| 12.689
|
|
| 92.5
| 92.5
| ### |
2002-Jan-09 Wed
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2002-Jan-08 Tue
| ###
| 12.21
| ###
| ###
| 114,744
| ###
| 69.3
| 69.3
| 0.0 |
2002-Jan-07 Mon
| 12.2
| 12.25
| ###
| ###
| 13,029
| ###
| ###
| ###
| 0.0 |
2002-Jan-04 Fri
| ###
| 12.29
| ###
| ###
| 37,586
| ###
| ###
| ###
| 0.0 |
2002-Jan-03 Thu
| 12.25
| ###
| 12.2
| 12.2
|
|
| ###
| ###
| ### |
2002-Jan-02 Wed
| 12.25
| ###
| ###
| ###
| 20,427
| 0
| ###
| ###
| 0.0 |
2001-Dec-31 Mon
| ###
| 12.25
| ###
| 12.25
| 147,447
| ###
| ###
| ###
| 0.9 |
2001-Dec-28 Fri
| 12.077
| ###
| ###
| ###
| 36,426
| 0
| 20.5
| 20.5
| 0.0 |
2001-Dec-27 Thu
| ###
| ###
| ###
| ###
| 40,687
| 0
| ###
| ###
| 0.0 |
2001-Dec-24 Mon
| 11.8
| ###
| 11.8
| ###
| 45,181
| ###
| 74.5
| 74.5
| 0.0 |
2001-Dec-21 Fri
| ###
| 11.81
| ###
| 11.8
|
|
| ###
| ###
| 0.8 |
2001-Dec-20 Thu
| ###
| ###
| 11.5
| ###
| 399,676
| ###
| ###
| ###
| 0.0 |
2001-Dec-19 Wed
| 11.71
| 11.71
| 11.52
| 11.52
|
|
| ###
| ###
| 0.8 |
2001-Dec-18 Tue
| ###
| 11.73
| ###
| 11.7
| 354,428
| 2,078,720
| ###
| ###
| 0.8 |
2001-Dec-17 Mon
| ###
| ###
| 11.59
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2001-Dec-14 Fri
| 11.425
| ###
| ###
| 11.58
| 1,190,521
| 0
| 80.3
| 80.3
| 0.8 |
2001-Dec-13 Thu
| ###
| ###
| ###
| ###
| 168,827
| 0
| 32.8
| 32.8
| 0.0 |
2001-Dec-12 Wed
| 12.181
| 12.181
| ###
| 11.987
| 495,542
| ###
| ###
| ###
| ### |
2001-Dec-11 Tue
| ###
| 12.25
| ###
| ###
| 214,644
| ###
| ###
| ###
| 0.0 |
2001-Dec-10 Mon
| 12.21
| 12.25
| ###
| 12.2
|
|
| ###
| ###
| ### |
2001-Dec-07 Fri
| ###
| ###
| ###
| ###
| 119,878
| 0
| 73.3
| 73.3
| 0.0 |
2001-Dec-06 Thu
| 12.347
| 12.347
| ###
| ###
| 1,054,581
| 6,510,455
| ###
| ###
| 0.0 |
2001-Dec-05 Wed
| 12.244
| ###
| 12.2
| ###
| 494,782
| 3,018,170
| 73.2
| 73.2
| 0.0 |
2001-Dec-04 Tue
| ###
| ###
| 12.21
| 12.248
|
|
| 35.2
| 35.2
| 0.9 |
2001-Dec-03 Mon
| 12.42
| 12.42
| 12.2
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-29 Thu
| ###
| ###
| ###
| 12.52
|
|
| 80.4
| 80.4
| 0.9 |
2001-Nov-28 Wed
| ###
| ###
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2001-Nov-27 Tue
| 12.48
| 12.48
| 12.2
| 12.2
|
|
| 19.3
| 19.3
| ### |
2001-Nov-26 Mon
| ###
| 12.56
| ###
| 12.45
|
|
| ###
| ###
| ### |
2001-Nov-23 Fri
| ###
| 12.41
| ###
| ###
| 188,722
| 1,171,020
| 67.5
| 67.5
| 0.0 |
2001-Nov-22 Thu
| 12.43
| 12.43
| ###
| ###
| 94,847
| 589,474
| 26.1
| 26.1
| 0.0 |
2001-Nov-21 Wed
| 12.423
| 12.55
| ###
| 12.43
| 330,927
| ###
| ###
| ###
| 0.9 |
2001-Nov-20 Tue
| 12.29
| 12.55
| 12.29
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-19 Mon
| 12.056
| ###
| 12.056
| 12.29
| 307,345
| 1,852,675
| ###
| ###
| 0.9 |
2001-Nov-16 Fri
| 12.45
| 12.45
| ###
| ###
|
|
| 9.4
| 9.4
| 0.0 |
2001-Nov-15 Thu
| 12.43
| 12.47
| 12.25
| 12.43
| 169,453
| ###
| ###
| ###
| 0.9 |
2001-Nov-14 Wed
| ###
| ###
| ###
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2001-Nov-13 Tue
| ###
| ###
| ###
| 12.075
|
|
| 20.9
| 20.9
| 0.9 |
2001-Nov-12 Mon
| ###
| 12.45
| ###
| ###
| 329,121
| 2,048,778
| 89.8
| 89.8
| 0.0 |
2001-Nov-09 Fri
| ###
| ###
| 11.56
| 11.86
| 246,648
| 1,425,625
| 83.9
| 83.9
| 0.8 |
2001-Nov-08 Thu
| 11.53
| ###
| 11.52
| ###
| 294,756
| ###
| 71.3
| 71.3
| 0.0 |
2001-Nov-07 Wed
| 11.55
| ###
| 11.5
| 11.51
|
|
| ###
| ###
| 0.8 |
2001-Nov-06 Tue
| 11.53
| 11.59
| 11.51
| 11.54
|
|
| 64.5
| 64.5
| 0.8 |
2001-Nov-05 Mon
| 11.626
| 11.626
| ###
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2001-Nov-02 Fri
| 11.43
| ###
| ###
| ###
| 242,082
| 0
| 81.8
| 81.8
| 0.0 |
2001-Nov-01 Thu
| ###
| 11.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-31 Wed
| 11.25
| 11.43
| 11.2
| 11.41
| 195,523
| 2,212,342
| 81.7
| 81.7
| ### |
2001-Oct-30 Tue
| ###
| ###
| ###
| 11.25
|
|
| 80.0
| 80.0
| ### |
2001-Oct-29 Mon
| 11.576
| 11.576
| ###
| 11.152
| 402,159
| ###
| ###
| ###
| ### |
2001-Oct-26 Fri
| 11.75
| 11.81
| ###
| ###
| 81,582
| 481,741
| ###
| ###
| 0.0 |
2001-Oct-25 Thu
| ###
| ###
| 11.71
| 11.77
| 68,088
| 398,655
| ###
| ###
| ### |
2001-Oct-24 Wed
| ###
| ###
| ###
| 12.23
| 229,870
| 0
| 92.1
| 92.1
| ### |
2001-Oct-23 Tue
| 11.7
| 11.72
| ###
| 11.7
|
|
| ###
| ###
| 0.8 |
2001-Oct-22 Mon
| 11.55
| 11.72
| 11.55
| 11.7
|
|
| ###
| ###
| 0.8 |
2001-Oct-19 Fri
| 11.642
| ###
| 11.55
| 11.55
| 136,059
| 785,740
| 25.2
| 25.2
| 0.8 |
2001-Oct-18 Thu
| ###
| ###
| ###
| 11.656
|
|
| ###
| ###
| 0.8 |
2001-Oct-17 Wed
| 11.743
| 11.89
| 11.743
| 11.88
| 409,158
| ###
| ###
| ###
| 0.8 |
2001-Oct-16 Tue
| 11.55
| 11.7
| 11.55
| ###
| 447,522
| 5,202,443
| 75.9
| 75.9
| 0.0 |
2001-Oct-15 Mon
| ###
| 11.56
| ###
| ###
| 107,021
| 618,581
| 83.0
| 83.0
| 0.0 |
2001-Oct-12 Fri
| 11.841
| 11.841
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-11 Thu
| ###
| 12.2
| 11.8
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2001-Oct-10 Wed
| ###
| ###
| ###
| ###
| 382,641
| 0
| ###
| ###
| 0.0 |
2001-Oct-09 Tue
| ###
| 11.71
| 11.51
| 11.58
| 687,246
| 7,978,926
| ###
| ###
| 0.8 |
2001-Oct-08 Mon
| ###
| ###
| 11.71
| ###
| 200,477
| ###
| ###
| ###
| 0.0 |
2001-Oct-05 Fri
| 12.7
| 12.7
| 12.46
| 12.54
|
|
| ###
| ###
| 0.9 |
2001-Oct-04 Thu
| ###
| ###
| 12.4
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-03 Wed
| 12.954
| ###
| 12.84
| ###
| 596,075
| ###
| 73.7
| 73.7
| 0.0 |
2001-Oct-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-01 Mon
| ###
| ###
| 12.7
| 12.7
| 152,270
| ###
| ###
| ###
| 0.9 |
2001-Sep-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-27 Thu
| ###
| 12.8
| ###
| 12.7
| 218,151
| ###
| ###
| ###
| 0.9 |
2001-Sep-26 Wed
| 11.978
| 12.45
| 11.978
| 12.155
|
|
| 73.7
| 73.7
| 0.9 |
2001-Sep-25 Tue
| 11.928
| ###
| 11.928
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2001-Sep-24 Mon
| 11.8
| ###
| ###
| 11.82
| 381,023
| 0
| ###
| ###
| 0.8 |
2001-Sep-21 Fri
| ###
| ###
| ###
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2001-Sep-20 Thu
| ###
| ###
| 11.8
| ###
| 383,853
| ###
| ###
| ###
| 0.0 |
2001-Sep-19 Wed
| 11.445
| 11.86
| 10.5
| 11.84
|
|
| 82.2
| 82.2
| 0.8 |
2001-Sep-18 Tue
| 11.543
| 11.8
| 11.543
| 11.74
|
|
| 66.2
| 66.2
| 0.8 |
2001-Sep-17 Mon
| 11.8
| 11.8
| ###
| 11.5
|
|
| ###
| ###
| ### |
2001-Sep-14 Fri
| ###
| ###
| ###
| ###
| 882,240
| 0
| 32.9
| 32.9
| 0.0 |
2001-Sep-13 Thu
| 12.26
| 12.41
| 12.24
| ###
| 75,544
| 931,079
| ###
| ###
| 0.0 |
2001-Sep-12 Wed
| ###
| 12.25
| 11.49
| 12.244
| 90,371
| ###
| ###
| ###
| 0.9 |
2001-Sep-11 Tue
| ###
| 12.53
| ###
| ###
| 418,271
| ###
| ###
| ###
| 0.0 |
2001-Sep-10 Mon
| ###
| 12.49
| ###
| 12.42
|
|
| 75.0
| 75.0
| 0.9 |
2001-Sep-07 Fri
| ###
| ###
| 12.45
| 12.5
| 264,359
| ###
| ###
| ###
| 0.9 |
2001-Sep-06 Thu
| 12.51
| 12.8
| 12.51
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2001-Sep-05 Wed
| 12.59
| 12.77
| 12.47
| ###
| 340,951
| ###
| ###
| ###
| 0.0 |
2001-Sep-04 Tue
| 12.59
| 12.82
| 12.59
| ###
| 182,583
| ###
| 76.5
| 76.5
| 0.0 |
2001-Sep-03 Mon
| ###
| ###
| 12.46
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-31 Fri
| 12.5
| 12.53
| 12.4
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2001-Aug-30 Thu
| 12.5
| 12.56
| 12.4
| 12.5
| 579,747
| 7,235,242
| 73.4
| 73.4
| 0.9 |
2001-Aug-29 Wed
| 12.5
| 12.58
| 12.5
| 12.528
|
|
| ###
| ###
| 0.9 |
2001-Aug-28 Tue
| 12.25
| 12.58
| 12.25
| 12.5
|
|
| 86.4
| 86.4
| 0.9 |
2001-Aug-27 Mon
| 11.85
| 12.25
| 11.85
| 12.25
| 273,873
| ###
| 90.8
| 90.8
| 0.9 |
2001-Aug-24 Fri
| ###
| ###
| 11.75
| 11.8
|
|
| 29.5
| 29.5
| 0.8 |
2001-Aug-23 Thu
| ###
| 11.84
| ###
| 11.78
| 86,046
| ###
| 75.7
| 75.7
| ### |
2001-Aug-22 Wed
| 11.71
| 11.76
| ###
| 11.7
|
|
| 34.7
| 34.7
| 0.8 |
2001-Aug-21 Tue
| 11.51
| ###
| 11.51
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2001-Aug-20 Mon
| ###
| ###
| 11.51
| 11.51
| 282,470
| ###
| 35.3
| 35.3
| 0.8 |
2001-Aug-17 Fri
| 11.678
| ###
| 11.4
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-16 Thu
| ###
| ###
| ###
| 11.7
|
|
| 12.7
| 12.7
| 0.8 |
2001-Aug-15 Wed
| ###
| 12.2
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2001-Aug-14 Tue
| ###
| ###
| 11.82
| ###
| 389,981
| 2,304,787
| 31.2
| 31.2
| 0.0 |
2001-Aug-13 Mon
| ###
| ###
| ###
| ###
| 235,451
| 0
| ###
| ###
| 0.0 |
2001-Aug-10 Fri
| ###
| ###
| 11.85
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2001-Aug-09 Thu
| ###
| ###
| ###
| ###
| 735,776
| 0
| ###
| ###
| 0.0 |
2001-Aug-08 Wed
| ###
| 11.75
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2001-Aug-07 Tue
| 11.721
| 11.721
| ###
| ###
| 515,255
| 3,019,651
| ###
| ###
| 0.0 |
2001-Aug-06 Mon
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2001-Aug-03 Fri
| ###
| ###
| 11.59
| ###
| 517,854
| ###
| ###
| ###
| 0.0 |
2001-Aug-02 Thu
| 11.74
| 11.74
| ###
| ###
| 276,081
| ###
| 28.3
| 28.3
| 0.0 |
2001-Aug-01 Wed
| 11.85
| 11.85
| 11.58
| 11.74
|
|
| 26.3
| 26.3
| 0.8 |
2001-Jul-31 Tue
| ###
| ###
| 11.53
| ###
| 189,024
| 1,089,723
| ###
| ###
| 0.0 |
2001-Jul-30 Mon
| 11.5
| ###
| 11.5
| ###
| 142,173
| ###
| ###
| ###
| 0.0 |
2001-Jul-27 Fri
| 11.41
| 11.5
| 11.41
| 11.48
|
|
| 71.0
| 71.0
| 0.8 |
2001-Jul-26 Thu
| 11.4
| 11.5
| ###
| 11.5
|
|
| ###
| ###
| ### |
2001-Jul-25 Wed
| 11.645
| 11.645
| 11.4
| 11.45
| 600,925
| 6,924,158
| 29.0
| 29.0
| 0.8 |
2001-Jul-24 Tue
| 11.55
| ###
| 11.55
| ###
| 148,856
| 859,643
| ###
| ###
| 0.0 |
2001-Jul-23 Mon
| 11.548
| ###
| 11.54
| ###
| 85,883
| 495,544
| ###
| ###
| 0.0 |
2001-Jul-20 Fri
| ###
| 11.73
| 11.53
| 11.56
|
|
| 27.6
| 27.6
| 0.8 |
2001-Jul-19 Thu
| ###
| 11.8
| 11.58
| 11.7
| 637,985
| 7,458,044
| ###
| ###
| 0.8 |
2001-Jul-18 Wed
| 11.844
| 11.85
| 11.55
| ###
| 216,070
| ###
| 22.4
| 22.4
| 0.0 |
2001-Jul-17 Tue
| ###
| 11.85
| 11.52
| 11.85
|
|
| ###
| ###
| ### |
2001-Jul-16 Mon
| 11.81
| 11.89
| 11.53
| ###
| 666,423
| ###
| ###
| ###
| 0.0 |
2001-Jul-13 Fri
| ###
| ###
| 11.2
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-12 Thu
| 11.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-11 Wed
| 11.21
| ###
| ###
| 11.22
|
|
| 67.1
| 67.1
| ### |
2001-Jul-10 Tue
| ###
| 11.48
| 11.21
| 11.22
|
|
| ###
| ###
| ### |
2001-Jul-09 Mon
| ###
| 11.5
| ###
| 11.48
| 191,121
| 1,098,945
| ###
| ###
| 0.8 |
2001-Jul-06 Fri
| 10.985
| ###
| ###
| ###
| 297,782
| 0
| ###
| ###
| 0.0 |
2001-Jul-05 Thu
| 10.956
| ###
| 10.88
| ###
| 234,928
| ###
| 72.4
| 72.4
| 0.0 |
2001-Jul-04 Wed
| ###
| ###
| 10.8
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2001-Jul-03 Tue
| 10.828
| ###
| 10.828
| ###
| 322,325
| ###
| 70.9
| 70.9
| 0.0 |
2001-Jul-02 Mon
| ###
| ###
| 10.81
| 10.82
| 315,655
| ###
| 19.3
| 19.3
| 0.8 |
2001-Jun-29 Fri
| 10.8
| 11.023
| 10.78
| 11.023
|
|
| 67.8
| 67.8
| 0.8 |
2001-Jun-28 Thu
| 10.85
| 10.85
| 10.75
| 10.77
| 1,169,983
| ###
| 28.0
| 28.0
| ### |
2001-Jun-27 Wed
| 10.821
| 10.87
| 10.7
| 10.8
|
|
| ###
| ###
| ### |
2001-Jun-26 Tue
| ###
| ###
| 10.74
| 10.8
| 469,525
| 2,521,349
| 28.3
| 28.3
| ### |
2001-Jun-25 Mon
| ###
| ###
| 10.49
| 10.955
|
|
| ###
| ###
| 0.8 |
2001-Jun-22 Fri
| 10.25
| 10.5
| 10.25
| 10.5
| 617,586
| 6,407,454
| 80.0
| 80.0
| 0.8 |
2001-Jun-21 Thu
| ###
| 10.44
| 10.2
| 10.25
|
|
| 31.8
| 31.8
| 0.7 |
2001-Jun-20 Wed
| ###
| ###
| ###
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2001-Jun-19 Tue
| 9.8
| ###
| 9.8
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-18 Mon
| 9.781
| 9.85
| 9.7
| 9.8
| 362,071
| 3,539,244
| ###
| ###
| 0.7 |
2001-Jun-15 Fri
| 9.645
| 9.84
| 9.55
| 9.8
| 433,540
| 4,203,170
| ###
| ###
| 0.7 |
2001-Jun-14 Thu
| ###
| ###
| 9.51
| ###
| 149,827
| 712,427
| 74.1
| 74.1
| 0.0 |
2001-Jun-13 Wed
| 9.428
| 9.72
| 9.42
| 9.56
|
|
| 82.5
| 82.5
| 0.7 |
2001-Jun-12 Tue
| 9.329
| 9.42
| ###
| 9.42
| 234,158
| 1,102,884
| ###
| ###
| 0.7 |
2001-Jun-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jun-08 Fri
| 9.281
| ###
| 9.24
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-07 Thu
| 9.352
| 9.4
| ###
| ###
| 122,584
| 576,144
| 24.3
| 24.3
| 0.0 |
2001-Jun-06 Wed
| ###
| 9.41
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2001-Jun-05 Tue
| ###
| ###
| 9.2
| 9.2
| 104,357
| 480,042
| ###
| ###
| 0.7 |
2001-Jun-04 Mon
| 9.27
| ###
| 9.22
| ###
| 98,973
| ###
| ###
| ###
| 0.0 |
2001-Jun-01 Fri
| ###
| 9.45
| 9.25
| 9.27
|
|
| 34.6
| 34.6
| 0.7 |
2001-May-31 Thu
| 9.2
| 9.4
| ###
| 9.25
|
|
| ###
| ###
| ### |
2001-May-30 Wed
| ###
| ###
| ###
| 9.26
|
|
| 80.5
| 80.5
| ### |
2001-May-29 Tue
| ###
| 9.2
| ###
| 9.178
| 308,428
| ###
| 37.2
| 37.2
| 0.7 |
2001-May-28 Mon
| ###
| ###
| ###
| ###
| 180,640
| 0
| ###
| ###
| 0.0 |
2001-May-25 Fri
| ###
| 9.4
| 9.27
| 9.4
| 138,574
| 1,293,588
| ###
| ###
| ### |
2001-May-24 Thu
| ###
| 9.5
| 9.29
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-23 Wed
| ###
| 9.29
| ###
| 9.25
|
|
| ###
| ###
| ### |
2001-May-22 Tue
| 8.857
| ###
| 8.81
| ###
| 126,978
| ###
| ###
| ###
| 0.0 |
2001-May-21 Mon
| 8.84
| 8.85
| 8.8
| 8.84
|
|
| ###
| ###
| ### |
2001-May-18 Fri
| 8.679
| 8.79
| 8.679
| 8.71
|
|
| 71.6
| 71.6
| 0.6 |
2001-May-17 Thu
| ###
| ###
| 8.58
| ###
| 64,987
| ###
| ###
| ###
| 0.0 |
2001-May-16 Wed
| 8.73
| 8.74
| 8.57
| 8.57
|
|
| 20.4
| 20.4
| 0.6 |
2001-May-15 Tue
| 8.8
| 8.83
| 8.73
| 8.73
| 60,578
| 531,874
| 25.7
| 25.7
| ### |
2001-May-14 Mon
| ###
| 8.85
| 8.74
| 8.77
| 37,757
| 332,072
| 34.5
| 34.5
| ### |
2001-May-11 Fri
| 8.75
| 8.85
| 8.75
| 8.8
| 217,180
| 1,911,184
| ###
| ###
| 0.6 |
2001-May-10 Thu
| 8.8
| 8.8
| ###
| 8.7
| 141,342
| ###
| ###
| ###
| ### |
2001-May-09 Wed
| 8.556
| 8.77
| 8.556
| 8.77
| 102,570
| ###
| ###
| ###
| ### |
2001-May-08 Tue
| 8.784
| 8.8
| 8.55
| 8.55
| 238,548
| ###
| 14.7
| 14.7
| ### |
2001-May-07 Mon
| 8.5
| 8.75
| 8.5
| 8.75
|
|
| ###
| ###
| 0.6 |
2001-May-04 Fri
| 8.59
| 8.59
| 8.5
| 8.54
|
|
| 26.6
| 26.6
| ### |
2001-May-03 Thu
| 8.57
| ###
| 8.55
| ###
| 65,844
| 281,483
| 72.0
| 72.0
| 0.0 |
2001-May-02 Wed
| 8.656
| ###
| 8.578
| 8.578
| 183,522
| 787,125
| 26.8
| 26.8
| 0.6 |
2001-May-01 Tue
| 8.56
| ###
| 8.5
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-30 Mon
| 8.55
| ###
| 8.5
| 8.56
|
|
| ###
| ###
| ### |
2001-Apr-27 Fri
| 8.55
| 8.55
| 8.4
| 8.4
|
|
| 19.7
| 19.7
| ### |
2001-Apr-26 Thu
| ###
| 8.58
| ###
| 8.55
|
|
| 79.3
| 79.3
| ### |
2001-Apr-25 Wed
| 8.4
| 8.4
| 8.4
| 8.4
| 0
|
|
|
| ### |
2001-Apr-24 Tue
| ###
| 8.71
| 8.4
| 8.4
|
|
| ###
| ###
| ### |
2001-Apr-23 Mon
| ###
| ###
| 8.53
| 8.53
| 48,178
| 205,479
| 32.2
| 32.2
| ### |
2001-Apr-20 Fri
| 8.71
| 8.75
| ###
| ###
| 47,327
| 207,055
| ###
| ###
| 0.0 |
2001-Apr-19 Thu
| 8.75
| 8.82
| ###
| ###
| 167,871
| ###
| ###
| ###
| 0.0 |
2001-Apr-18 Wed
| 8.559
| 8.75
| 8.51
| 8.56
| 332,226
| ###
| ###
| ###
| ### |
2001-Apr-17 Tue
| ###
| 8.55
| 8.48
| 8.51
|
|
| ###
| ###
| 0.6 |
2001-Apr-16 Mon
| 8.47
| 8.47
| 8.47
| 8.47
| 0
|
|
|
| ### |
2001-Apr-13 Fri
| 8.47
| 8.47
| 8.47
| 8.47
| 0
|
|
|
| ### |
2001-Apr-12 Thu
| 8.4
| ###
| 8.4
| 8.47
|
|
| 72.5
| 72.5
| ### |
2001-Apr-11 Wed
| 8.4
| 8.4
| 8.25
| 8.4
| 530,146
| ###
| ###
| ###
| ### |
2001-Apr-10 Tue
| ###
| ###
| 8.4
| 8.4
| 128,052
| ###
| ###
| ###
| ### |
2001-Apr-09 Mon
| ###
| ###
| 8.55
| ###
| 49,441
| ###
| 74.8
| 74.8
| 0.0 |
2001-Apr-06 Fri
| 8.55
| ###
| 8.52
| ###
| 220,149
| ###
| ###
| ###
| 0.0 |
2001-Apr-05 Thu
| 8.741
| 8.741
| 8.53
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2001-Apr-04 Wed
| 8.79
| ###
| 8.79
| ###
| 279,726
| ###
| ###
| ###
| 0.0 |
2001-Apr-03 Tue
| 8.75
| ###
| 8.75
| 8.79
|
|
| 75.8
| 75.8
| 0.6 |
2001-Apr-02 Mon
| 8.655
| ###
| 8.655
| 8.75
|
|
| ###
| ###
| 0.6 |
2001-Mar-30 Fri
| 8.7
| 8.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-29 Thu
| 8.427
| ###
| 8.29
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2001-Mar-28 Wed
| ###
| ###
| 8.45
| 8.45
|
|
| 10.1
| 10.1
| ### |
2001-Mar-27 Tue
| 8.71
| ###
| 8.7
| ###
| 69,385
| 301,824
| 78.5
| 78.5
| 0.0 |
2001-Mar-26 Mon
| ###
| ###
| 8.7
| 8.71
| 110,177
| ###
| 16.6
| 16.6
| 0.6 |
2001-Mar-23 Fri
| ###
| 9
| ###
| ###
| 729,825
| ###
| 39.5
| 39.5
| 0.0 |
2001-Mar-22 Thu
| ###
| ###
| ###
| ###
| 72,952
| 0
| ###
| ###
| 0.0 |
2001-Mar-21 Wed
| 9
| ###
| 9
| ###
| 179,347
| ###
| 74.9
| 74.9
| 0.0 |
2001-Mar-20 Tue
| ###
| 9.2
| ###
| ###
| 261,743
| ###
| 83.2
| 83.2
| 0.0 |
2001-Mar-19 Mon
| ###
| ###
| 8.87
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-16 Fri
| 9.2
| 9.2
| ###
| ###
| 120,059
| 552,271
| ###
| ###
| 0.0 |
2001-Mar-15 Thu
| ###
| ###
| 8.7
| ###
| 336,227
| 1,462,587
| ###
| ###
| 0.0 |
2001-Mar-14 Wed
| ###
| 9.7
| 9.55
| ###
| 366,971
| ###
| 73.3
| 73.3
| 0.0 |
2001-Mar-13 Tue
| 9.52
| ###
| 9.46
| ###
| 224,678
| 1,062,726
| 81.3
| 81.3
| 0.0 |
2001-Mar-12 Mon
| 9.77
| 9.8
| ###
| 9.73
|
|
| 37.0
| 37.0
| ### |
2001-Mar-09 Fri
| 9.45
| 9.83
| 9.45
| ###
| 53,641
| ###
| 86.8
| 86.8
| 0.0 |
2001-Mar-08 Thu
| 9.48
| 9.5
| 9.44
| 9.5
|
|
| ###
| ###
| 0.7 |
2001-Mar-07 Wed
| 9.42
| 9.5
| 9.42
| 9.47
| 254,044
| 2,403,256
| ###
| ###
| ### |
2001-Mar-06 Tue
| ###
| 9.41
| ###
| 9.4
|
|
| ###
| ###
| ### |
2001-Mar-05 Mon
| 9.4
| 9.5
| ###
| 9.41
| 35,521
| 168,724
| ###
| ###
| 0.7 |
2001-Mar-02 Fri
| ###
| 9.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-01 Thu
| 9.356
| ###
| ###
| ###
| 323,371
| 0
| ###
| ###
| 0.0 |
2001-Feb-28 Wed
| ###
| 9.49
| ###
| 9.47
| 21,677
| 102,857
| 72.8
| 72.8
| ### |
2001-Feb-27 Tue
| 9.41
| 9.5
| 9.41
| 9.45
| 69,970
| ###
| 77.0
| 77.0
| 0.7 |
2001-Feb-26 Mon
| ###
| 9.48
| ###
| 9.45
|
|
| ###
| ###
| 0.7 |
2001-Feb-23 Fri
| ###
| ###
| ###
| ###
| 62,755
| 0
| ###
| ###
| 0.0 |
2001-Feb-22 Thu
| 9.346
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-21 Wed
| 9.358
| ###
| 9.25
| ###
|
|
| 37.3
| 37.3
| 0.0 |
2001-Feb-20 Tue
| ###
| 9.48
| ###
| ###
| 333,544
| ###
| 69.8
| 69.8
| 0.0 |
2001-Feb-19 Mon
| ###
| 9.4
| ###
| ###
|
|
| 39.2
| 39.2
| 0.0 |
2001-Feb-16 Fri
| ###
| 9.4
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2001-Feb-15 Thu
| ###
| ###
| 9.25
| ###
| 215,852
| ###
| 75.9
| 75.9
| 0.0 |
2001-Feb-14 Wed
| 9.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-13 Tue
| 9
| 9.27
| 9
| 9.25
| 331,558
| 3,028,782
| 87.6
| 87.6
| ### |
2001-Feb-12 Mon
| 8.75
| ###
| 8.7
| ###
| 159,947
| ###
| ###
| ###
| 0.0 |
2001-Feb-09 Fri
| 8.5
| 8.75
| 8.45
| 8.75
| 53,777
| 462,482
| 88.8
| 88.8
| 0.6 |
2001-Feb-08 Thu
| 8.356
| 8.52
| 8.356
| 8.52
| 87,374
| ###
| 84.0
| 84.0
| 0.6 |
2001-Feb-07 Wed
| 8.45
| 8.45
| ###
| ###
| 49,355
| 208,524
| ###
| ###
| 0.0 |
2001-Feb-06 Tue
| 8.55
| ###
| 8.44
| 8.44
| 96,029
| 405,242
| ###
| ###
| 0.6 |
2001-Feb-05 Mon
| ###
| ###
| 8.51
| ###
| 44,184
| ###
| 38.0
| 38.0
| 0.0 |
2001-Feb-02 Fri
| 8.75
| 8.75
| 8.5
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-01 Thu
| ###
| ###
| 8.75
| ###
| 79,323
| ###
| ###
| ###
| 0.0 |
2001-Jan-31 Wed
| 8.76
| 8.85
| 8.75
| 8.82
| 38,570
| ###
| 75.8
| 75.8
| ### |
2001-Jan-30 Tue
| 8.79
| 8.79
| 8.71
| 8.75
|
|
| 34.0
| 34.0
| 0.6 |
2001-Jan-29 Mon
| 8.77
| 8.8
| 8.76
| 8.79
| 97,045
| 852,055
| ###
| ###
| 0.6 |
2001-Jan-25 Thu
| 8.76
| 8.82
| 8.75
| 8.78
| 93,422
| ###
| ###
| ###
| 0.6 |
2001-Jan-24 Wed
| 8.79
| 8.8
| 8.75
| 8.75
| 67,345
| 590,952
| ###
| ###
| 0.6 |
2001-Jan-23 Tue
| 8.81
| 8.84
| 8.8
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-22 Mon
| ###
| ###
| 8.75
| 8.75
|
|
| 15.7
| 15.7
| 0.6 |
2001-Jan-19 Fri
| ###
| ###
| ###
| ###
| 153,220
| 0
| ###
| ###
| 0.0 |
2001-Jan-18 Thu
| 8.83
| ###
| 8.83
| ###
| 105,441
| 465,522
| ###
| ###
| 0.0 |
2001-Jan-17 Wed
| 8.84
| 8.85
| 8.8
| 8.8
| 205,382
| ###
| ###
| ###
| 0.6 |
2001-Jan-16 Tue
| 8.8
| 8.87
| 8.8
| 8.85
| 270,344
| 2,388,489
| 78.9
| 78.9
| 0.6 |
2001-Jan-15 Mon
| ###
| ###
| 8.8
| 8.8
| 76,783
| 337,845
| 33.2
| 33.2
| 0.6 |
2001-Jan-12 Fri
| 9
| 9
| ###
| ###
| 70,228
| 316,026
| 24.5
| 24.5
| 0.0 |
2001-Jan-11 Thu
| ###
| 9
| ###
| 9
| 70,543
| 317,443
| 78.3
| 78.3
| 0.6 |
2001-Jan-10 Wed
| 8.85
| ###
| 8.85
| ###
| 155,050
| ###
| 78.6
| 78.6
| 0.0 |
2001-Jan-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-08 Mon
| ###
| ###
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2001-Jan-05 Fri
| 8.8
| ###
| 8.74
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-04 Thu
| ###
| ###
| ###
| 8.8
|
|
| ###
| ###
| 0.6 |
2001-Jan-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-02 Tue
| ###
| ###
| ###
| ###
| 22,523
| 0
| ###
| ###
| 0.0 |
2001-Jan-01 Mon
| ###
| ###
| 9
| ###
| 84,557
| ###
| 10.3
| 10.3
| 0.0 |
2000-Dec-29 Fri
| ###
| ###
| 9
| ###
| 84,557
| ###
| 10.3
| 10.3
| 0.0 |
2000-Dec-28 Thu
| 9.5
| 9.5
| 8.88
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-27 Wed
| ###
| 9.5
| ###
| 9.5
|
|
| ###
| ###
| 0.7 |
2000-Dec-26 Tue
| ###
| ###
| ###
| ###
| 36,771
| 0
| ###
| ###
| 0.0 |
2000-Dec-25 Mon
| ###
| ###
| ###
| ###
| 36,771
| 0
| ###
| ###
| 0.0 |
2000-Dec-22 Fri
| ###
| ###
| ###
| ###
| 36,771
| 0
| ###
| ###
| 0.0 |
2000-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-20 Wed
| ###
| ###
| ###
| 9.246
| 106,445
| 0
| ###
| ###
| ### |
2000-Dec-19 Tue
| ###
| ###
| 9.25
| ###
| 216,577
| ###
| 34.4
| 34.4
| 0.0 |
2000-Dec-18 Mon
| 9.2
| 9.45
| 9.2
| ###
| 166,884
| ###
| 85.0
| 85.0
| 0.0 |
2000-Dec-15 Fri
| 9.45
| 9.45
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
2000-Dec-14 Thu
| ###
| 9.41
| ###
| 9.41
| 81,687
| ###
| 90.3
| 90.3
| 0.7 |
2000-Dec-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-11 Mon
| ###
| 9.2
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2000-Dec-08 Fri
| ###
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2000-Dec-07 Thu
| ###
| 9.4
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2000-Dec-06 Wed
| 8.875
| ###
| 8.85
| ###
| 371,644
| 1,644,524
| 79.0
| 79.0
| 0.0 |
2000-Dec-05 Tue
| 8.85
| 8.87
| 8.77
| 8.84
|
|
| 34.0
| 34.0
| ### |
2000-Dec-04 Mon
| 8.86
| 8.87
| 8.81
| 8.85
|
|
| 33.2
| 33.2
| 0.6 |
2000-Dec-01 Fri
| ###
| 8.944
| ###
| 8.944
| 41,782
| 186,849
| ###
| ###
| 0.6 |
2000-Nov-30 Thu
| ###
| 8.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-29 Wed
| 8.55
| ###
| 8.45
| 8.55
| 227,476
| 961,086
| ###
| ###
| ### |
2000-Nov-28 Tue
| ###
| ###
| 8.5
| 8.54
|
|
| ###
| ###
| ### |
2000-Nov-27 Mon
| 8.59
| 8.76
| 8.55
| 8.76
| 46,528
| ###
| 85.7
| 85.7
| 0.6 |
2000-Nov-24 Fri
| 8.5
| 8.59
| 8.45
| 8.59
|
|
| ###
| ###
| ### |
2000-Nov-23 Thu
| 8.73
| 8.73
| 8.45
| 8.5
| 82,655
| ###
| ###
| ###
| 0.6 |
2000-Nov-22 Wed
| 8.942
| ###
| 8.7
| 8.77
|
|
| 22.6
| 22.6
| ### |
2000-Nov-21 Tue
| 8.85
| ###
| 8.79
| ###
| 515,773
| 2,266,822
| ###
| ###
| 0.0 |
2000-Nov-20 Mon
| 8.59
| 8.8
| 8.59
| 8.8
| 55,259
| 480,477
| 87.3
| 87.3
| 0.6 |
2000-Nov-17 Fri
| ###
| 8.59
| ###
| 8.59
| 126,056
| ###
| ###
| ###
| ### |
2000-Nov-16 Thu
| 8.4
| 8.4
| ###
| ###
| 54,456
| ###
| ###
| ###
| 0.0 |
2000-Nov-15 Wed
| 8.45
| 8.45
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2000-Nov-13 Mon
| 8.45
| 8.45
| 8.42
| 8.45
| 214,672
| 1,810,758
| ###
| ###
| ### |
2000-Nov-10 Fri
| ###
| 8.54
| ###
| 8.45
|
|
| ###
| ###
| ### |
2000-Nov-09 Thu
| 8.445
| 8.45
| ###
| 8.44
| 160,583
| ###
| ###
| ###
| 0.6 |
2000-Nov-08 Wed
| ###
| 8.58
| 8.45
| 8.45
|
|
| ###
| ###
| ### |
2000-Nov-07 Tue
| ###
| 8.54
| ###
| 8.49
|
|
| 91.3
| 91.3
| ### |
2000-Nov-06 Mon
| ###
| ###
| ###
| ###
| 167,280
| 0
| ###
| ###
| 0.0 |
2000-Nov-03 Fri
| ###
| ###
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2000-Nov-02 Thu
| 8.27
| 8.27
| ###
| ###
| 345,523
| ###
| ###
| ###
| 0.0 |
2000-Nov-01 Wed
| 8.2
| 8.25
| 8.2
| 8.2
|
|
| ###
| ###
| 0.6 |
2000-Oct-31 Tue
| ###
| ###
| ###
| 8.2
| 168,752
| 0
| 29.1
| 29.1
| 0.6 |
2000-Oct-30 Mon
| 8.2
| ###
| 8.2
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2000-Oct-27 Fri
| ###
| 8.2
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2000-Oct-26 Thu
| 8.2
| 8.22
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2000-Oct-25 Wed
| 8
| ###
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-23 Mon
| ###
| 8
| ###
| ###
| 100,277
| ###
| ###
| ###
| 0.0 |
2000-Oct-20 Fri
| 7.85
| ###
| 7.85
| ###
| 75,573
| 296,624
| ###
| ###
| 0.0 |
2000-Oct-19 Thu
| 7.85
| ###
| 7.85
| 7.85
|
|
| ###
| ###
| ### |
2000-Oct-18 Wed
| 7.85
| ###
| 7.82
| 7.85
|
|
| 73.1
| 73.1
| ### |
2000-Oct-17 Tue
| ###
| ###
| 7.84
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-16 Mon
| 7.8
| ###
| 7.75
| ###
| 42,452
| ###
| ###
| ###
| 0.0 |
2000-Oct-13 Fri
| 7.7
| 7.8
| ###
| 7.8
|
|
| ###
| ###
| 0.6 |
2000-Oct-12 Thu
| 7.8
| 7.86
| 7.8
| 7.81
| 132,844
| ###
| ###
| ###
| 0.6 |
2000-Oct-11 Wed
| 7.75
| 7.8
| ###
| 7.8
|
|
| 74.7
| 74.7
| 0.6 |
2000-Oct-10 Tue
| 7.7
| 7.79
| 7.7
| 7.75
|
|
| ###
| ###
| ### |
2000-Oct-09 Mon
| 7.72
| 7.8
| 7.7
| 7.7
|
|
| 34.7
| 34.7
| 0.6 |
2000-Oct-06 Fri
| 7.7
| 7.76
| ###
| 7.76
|
|
| ###
| ###
| 0.6 |
2000-Oct-05 Thu
| 7.7
| 7.72
| ###
| 7.7
|
|
| 69.3
| 69.3
| 0.6 |
2000-Oct-04 Wed
| 7.789
| 7.81
| ###
| 7.75
|
|
| 34.0
| 34.0
| ### |
2000-Oct-03 Tue
| 7.54
| 7.8
| 7.53
| 7.78
| 234,249
| ###
| ###
| ###
| 0.6 |
2000-Oct-02 Mon
| ###
| 7.45
| ###
| 7.45
|
|
| ###
| ###
| 0.5 |
2000-Sep-29 Fri
| 7.241
| ###
| 7.2
| ###
| 109,921
| ###
| ###
| ###
| 0.0 |
2000-Sep-28 Thu
| ###
| ###
| 7.2
| 7.24
|
|
| 15.0
| 15.0
| 0.5 |
2000-Sep-27 Wed
| ###
| ###
| 7.27
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2000-Sep-26 Tue
| 7.28
| ###
| 7.2
| ###
| 53,782
| ###
| 76.3
| 76.3
| 0.0 |
2000-Sep-25 Mon
| ###
| ###
| ###
| ###
| 10,759
| 0
| 21.9
| 21.9
| 0.0 |
2000-Sep-22 Fri
| 7.45
| 7.59
| 7.45
| 7.45
|
|
| 83.9
| 83.9
| 0.5 |
2000-Sep-21 Thu
| 7.455
| 7.48
| 7.45
| 7.46
|
|
| ###
| ###
| 0.5 |
2000-Sep-20 Wed
| ###
| 7.45
| ###
| 7.42
| 162,751
| 606,247
| ###
| ###
| 0.5 |
2000-Sep-19 Tue
| 7.45
| 7.45
| ###
| 7.4
| 136,574
| ###
| 44.0
| 44.0
| 0.5 |
2000-Sep-18 Mon
| 7.5
| 7.5
| ###
| ###
| 118,126
| 442,972
| ###
| ###
| 0.0 |
2000-Sep-15 Fri
| ###
| ###
| 7.5
| 7.5
| 174,885
| ###
| 25.0
| 25.0
| 0.5 |
2000-Sep-14 Thu
| ###
| ###
| 7.55
| 7.56
|
|
| ###
| ###
| 0.5 |
2000-Sep-13 Wed
| 7.5
| 7.76
| 7.49
| ###
| 168,374
| 1,283,851
| ###
| ###
| 0.0 |
2000-Sep-12 Tue
| 7.4
| 7.5
| ###
| 7.45
|
|
| 79.6
| 79.6
| 0.5 |
2000-Sep-11 Mon
| 7.326
| 7.5
| 7.326
| 7.4
|
|
| ###
| ###
| 0.5 |
2000-Sep-08 Fri
| 7.453
| 7.453
| ###
| 7.42
| 136,824
| 509,874
| ###
| ###
| 0.5 |
2000-Sep-07 Thu
| 7.4
| 7.46
| ###
| 7.46
|
|
| ###
| ###
| 0.5 |
2000-Sep-06 Wed
| ###
| 7.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-05 Tue
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2000-Sep-04 Mon
| 7.47
| 7.47
| ###
| ###
| 45,028
| 168,179
| 20.0
| 20.0
| 0.0 |
2000-Sep-01 Fri
| 7.4
| 7.47
| 7.4
| 7.42
| 90,479
| ###
| ###
| ###
| 0.5 |
2000-Aug-31 Thu
| ###
| 7.43
| ###
| 7.4
| 119,327
| ###
| ###
| ###
| 0.5 |
2000-Aug-30 Wed
| 7.4
| 7.43
| ###
| 7.4
|
|
| ###
| ###
| 0.5 |
2000-Aug-29 Tue
| 7.45
| 7.45
| 7.4
| 7.4
| 159,756
| 1,186,188
| 34.5
| 34.5
| 0.5 |
2000-Aug-28 Mon
| ###
| 7.4
| 7.28
| 7.4
|
|
| 78.5
| 78.5
| 0.5 |
2000-Aug-25 Fri
| ###
| 7.4
| ###
| ###
| 148,242
| ###
| ###
| ###
| 0.0 |
2000-Aug-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-23 Wed
| ###
| 7.5
| ###
| 7.43
|
|
| 77.1
| 77.1
| ### |
2000-Aug-22 Tue
| 7.585
| 7.585
| 7.4
| 7.4
| 126,728
| ###
| ###
| ###
| 0.5 |
2000-Aug-21 Mon
| 7.5
| ###
| 7.5
| ###
| 52,525
| ###
| ###
| ###
| 0.0 |
2000-Aug-18 Fri
| 7.5
| 7.55
| 7.49
| 7.5
| 197,981
| ###
| 70.2
| 70.2
| 0.5 |
2000-Aug-17 Thu
| 7.41
| ###
| 7.4
| 7.5
|
|
| 80.0
| 80.0
| 0.5 |
2000-Aug-16 Wed
| 7.325
| 7.52
| 7.25
| 7.4
|
|
| 76.3
| 76.3
| 0.5 |
2000-Aug-15 Tue
| 7.71
| 7.74
| 7.4
| 7.4
| 279,220
| ###
| 8.8
| 8.8
| 0.5 |
2000-Aug-14 Mon
| ###
| 7.81
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2000-Aug-11 Fri
| ###
| ###
| 7.56
| ###
| 4,335,485
| ###
| ###
| ###
| 0.0 |
2000-Aug-10 Thu
| ###
| ###
| ###
| ###
| 83,877
| 0
| ###
| ###
| 0.0 |
2000-Aug-09 Wed
| ###
| 8
| ###
| ###
| 269,274
| ###
| ###
| ###
| 0.0 |
2000-Aug-08 Tue
| ###
| 8
| ###
| ###
| 119,151
| ###
| 35.3
| 35.3
| 0.0 |
2000-Aug-07 Mon
| ###
| 8
| ###
| ###
| 33,487
| 133,948
| ###
| ###
| 0.0 |
2000-Aug-04 Fri
| ###
| ###
| ###
| ###
| 86,855
| 0
| ###
| ###
| 0.0 |
2000-Aug-03 Thu
| 8
| 8
| ###
| ###
| 466,355
| 1,865,420
| 25.8
| 25.8
| 0.0 |
2000-Aug-02 Wed
| 8
| ###
| ###
| ###
| 560,425
| 0
| 33.8
| 33.8
| 0.0 |
2000-Aug-01 Tue
| ###
| ###
| ###
| 8
|
|
| 28.4
| 28.4
| ### |
2000-Jul-31 Mon
| 8.21
| 8.21
| ###
| ###
| 258,386
| 1,060,674
| 24.6
| 24.6
| 0.0 |
2000-Jul-28 Fri
| ###
| 8.22
| ###
| 8.2
| 188,841
| ###
| ###
| ###
| 0.6 |
2000-Jul-27 Thu
| 8.156
| ###
| 8
| ###
| 216,576
| ###
| ###
| ###
| 0.0 |
2000-Jul-26 Wed
| ###
| ###
| 8
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2000-Jul-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-24 Mon
| ###
| ###
| ###
| ###
| 200,475
| 0
| 37.6
| 37.6
| 0.0 |
2000-Jul-21 Fri
| ###
| ###
| ###
| ###
| 51,021
| 0
| 65.1
| 65.1
| 0.0 |
2000-Jul-20 Thu
| 8
| ###
| ###
| 8
|
|
| ###
| ###
| ### |
2000-Jul-19 Wed
| ###
| ###
| 7.952
| 7.952
| 356,255
| ###
| 25.5
| 25.5
| ### |
2000-Jul-18 Tue
| ###
| ###
| 8
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2000-Jul-17 Mon
| ###
| ###
| ###
| ###
| 159,921
| 0
| 37.2
| 37.2
| 0.0 |
2000-Jul-14 Fri
| ###
| ###
| ###
| 8.145
|
|
| 71.4
| 71.4
| ### |
2000-Jul-13 Thu
| ###
| 8.2
| ###
| ###
| 54,184
| 222,154
| ###
| ###
| 0.0 |
2000-Jul-12 Wed
| ###
| 8
| ###
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2000-Jul-11 Tue
| ###
| ###
| 7.88
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2000-Jul-10 Mon
| ###
| ###
| 7.86
| 7.89
|
|
| 28.4
| 28.4
| ### |
2000-Jul-07 Fri
| 7.85
| ###
| 7.85
| ###
| 146,970
| 576,857
| ###
| ###
| 0.0 |
2000-Jul-06 Thu
| 7.87
| ###
| 7.84
| 7.85
| 311,245
| 1,220,080
| ###
| ###
| ### |
2000-Jul-05 Wed
| ###
| ###
| 7.82
| 7.86
|
|
| 24.6
| 24.6
| ### |
2000-Jul-04 Tue
| 7.87
| ###
| 7.8
| 7.82
|
|
| 27.9
| 27.9
| 0.6 |
2000-Jul-03 Mon
| 7.88
| ###
| 7.88
| 7.88
| 178,557
| ###
| ###
| ###
| 0.6 |
2000-Jun-30 Fri
| ###
| ###
| 7.84
| 7.88
|
|
| ###
| ###
| 0.6 |
2000-Jun-29 Thu
| 7.775
| ###
| 7.775
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-28 Wed
| 7.78
| 7.8
| 7.75
| 7.8
| 157,948
| 1,228,045
| 59.8
| 59.8
| 0.6 |
2000-Jun-27 Tue
| 7.8
| 7.85
| 7.72
| 7.8
|
|
| ###
| ###
| 0.6 |
2000-Jun-26 Mon
| 7.89
| 7.89
| ###
| 7.8
| 476,849
| ###
| 31.3
| 31.3
| 0.6 |
2000-Jun-23 Fri
| 7.929
| 7.929
| 7.87
| ###
| 543,145
| 4,290,573
| 28.3
| 28.3
| 0.0 |
2000-Jun-22 Thu
| ###
| ###
| ###
| 7.86
| 63,654
| 0
| 68.7
| 68.7
| ### |
2000-Jun-21 Wed
| 7.8
| ###
| 7.8
| 7.87
|
|
| 76.7
| 76.7
| 0.6 |
2000-Jun-20 Tue
| ###
| 7.82
| 7.8
| 7.81
| 32,149
| 251,083
| 76.6
| 76.6
| 0.6 |
2000-Jun-19 Mon
| 7.83
| 7.85
| 7.7
| 7.76
|
|
| ###
| ###
| 0.6 |
2000-Jun-16 Fri
| ###
| 7.85
| ###
| 7.84
| 3,571,121
| 14,016,649
| ###
| ###
| 0.6 |
2000-Jun-15 Thu
| 7.71
| 7.72
| ###
| 7.7
|
|
| 38.8
| 38.8
| 0.6 |
2000-Jun-14 Wed
| ###
| 7.87
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2000-Jun-13 Tue
| 7.78
| 7.87
| 7.78
| 7.8
| 39,022
| 305,347
| 76.4
| 76.4
| 0.6 |
2000-Jun-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Jun-08 Thu
| ###
| ###
| ###
| 7.85
| 51,259
| 0
| ###
| ###
| ### |
2000-Jun-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-06 Tue
| 7.81
| 8
| 7.81
| 8
| 30,782
| ###
| ###
| ###
| ### |
2000-Jun-05 Mon
| 7.76
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2000-Jun-02 Fri
| 7.7
| 7.7
| ###
| 7.7
| 67,176
| 258,627
| ###
| ###
| 0.6 |
2000-Jun-01 Thu
| 7.652
| 7.75
| ###
| ###
| 41,327
| 160,142
| ###
| ###
| 0.0 |
2000-May-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-30 Tue
| 7.51
| ###
| 7.5
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2000-May-29 Mon
| ###
| ###
| 7.51
| ###
| 67,624
| 253,928
| ###
| ###
| 0.0 |
2000-May-26 Fri
| 7.48
| 7.55
| 7.48
| 7.5
|
|
| 69.6
| 69.6
| 0.5 |
2000-May-25 Thu
| ###
| 7.41
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2000-May-24 Wed
| 7.4
| 7.4
| ###
| 7.4
|
|
| 72.6
| 72.6
| 0.5 |
2000-May-23 Tue
| 7.5
| 7.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-22 Mon
| 7.48
| 7.5
| 7.4
| 7.5
| 255,379
| 1,902,573
| 77.3
| 77.3
| 0.5 |
2000-May-19 Fri
| 7.41
| 7.42
| ###
| 7.4
| 334,651
| 1,241,555
| ###
| ###
| 0.5 |
2000-May-18 Thu
| 7.4
| 7.4
| ###
| ###
| 112,459
| ###
| ###
| ###
| 0.0 |
2000-May-17 Wed
| 7.5
| 7.5
| ###
| 7.4
| 36,549
| 137,058
| ###
| ###
| 0.5 |
2000-May-16 Tue
| 7.5
| 7.5
| ###
| 7.5
| 44,856
| ###
| 71.6
| 71.6
| 0.5 |
2000-May-15 Mon
| ###
| ###
| 7.5
| 7.5
| 343,026
| 1,286,347
| 25.8
| 25.8
| 0.5 |
2000-May-12 Fri
| 7.71
| 7.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-11 Thu
| 7.85
| 7.85
| ###
| ###
| 19,982
| 78,429
| 25.1
| 25.1
| 0.0 |
2000-May-10 Wed
| 8
| 8
| 7.85
| 7.85
| 126,385
| ###
| 35.3
| 35.3
| ### |
2000-May-09 Tue
| ###
| ###
| 8
| ###
|
|
| 43.1
| 43.1
| 0.0 |
2000-May-08 Mon
| 8.2
| 8.2
| 8
| ###
| 285,253
| 2,310,549
| ###
| ###
| 0.0 |
2000-May-05 Fri
| ###
| ###
| ###
| ###
| 24,027
| 0
| ###
| ###
| 0.0 |
2000-May-04 Thu
| ###
| ###
| 8
| 8
|
|
| 37.9
| 37.9
| ### |
2000-May-03 Wed
| ###
| ###
| ###
| ###
| 57,325
| 0
| ###
| ###
| 0.0 |
2000-May-02 Tue
| ###
| 8
| ###
| 8
| 63,189
| 252,756
| 72.1
| 72.1
| ### |
2000-May-01 Mon
| 8.4
| 8.4
| 8
| 8
|
|
| 20.6
| 20.6
| ### |
2000-Apr-28 Fri
| ###
| 8.24
| ###
| 8.24
|
|
| ###
| ###
| 0.6 |
2000-Apr-27 Thu
| ###
| ###
| 7.7
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-26 Wed
| 7.8
| 7.8
| 7.7
| 7.8
|
|
| 73.5
| 73.5
| 0.6 |
2000-Apr-25 Tue
| 7.78
| 7.78
| 7.78
| 7.78
| 0
|
|
|
| 0.6 |
2000-Apr-24 Mon
| 7.78
| 7.78
| 7.78
| 7.78
| 0
|
|
|
| 0.6 |
2000-Apr-21 Fri
| 7.78
| 7.78
| 7.78
| 7.78
| 0
|
|
|
| 0.6 |
2000-Apr-20 Thu
| ###
| ###
| 7.71
| 7.78
| 38,423
| 148,120
| ###
| ###
| 0.6 |
2000-Apr-19 Wed
| 7.55
| 7.8
| 7.51
| 7.8
| 107,876
| ###
| 91.7
| 91.7
| 0.6 |
2000-Apr-18 Tue
| ###
| ###
| 7.47
| 7.54
| 804,972
| 3,006,570
| ###
| ###
| 0.5 |
2000-Apr-17 Mon
| 7.49
| 7.5
| 7.4
| 7.5
| 180,873
| ###
| ###
| ###
| 0.5 |
2000-Apr-14 Fri
| ###
| ###
| 7.55
| 7.55
| 32,249
| ###
| ###
| ###
| ### |
2000-Apr-13 Thu
| 7.5
| ###
| 7.47
| ###
| 198,576
| 741,681
| 81.1
| 81.1
| 0.0 |
2000-Apr-12 Wed
| ###
| ###
| 7.47
| 7.49
| 66,053
| ###
| ###
| ###
| ### |
2000-Apr-11 Tue
| ###
| ###
| 7.55
| 7.55
| 61,479
| 232,083
| ###
| ###
| ### |
2000-Apr-07 Fri
| 7.85
| 7.85
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2000-Apr-06 Thu
| ###
| 8
| 7.8
| 7.84
|
|
| ###
| ###
| 0.6 |
2000-Apr-05 Wed
| 7.82
| ###
| ###
| ###
| 57,752
| 0
| 83.0
| 83.0
| 0.0 |
2000-Apr-04 Tue
| 7.55
| ###
| 7.55
| ###
| 166,840
| 629,821
| 91.9
| 91.9
| 0.0 |
2000-Apr-03 Mon
| 7.55
| 7.75
| 7.51
| 7.51
|
|
| 45.0
| 45.0
| ### |
2000-Mar-31 Fri
| 7.51
| ###
| 7.47
| 7.576
|
|
| 73.2
| 73.2
| ### |
2000-Mar-30 Thu
| ###
| ###
| 7.5
| 7.5
| 36,582
| 137,182
| ###
| ###
| 0.5 |
2000-Mar-29 Wed
| ###
| ###
| 7.84
| 7.84
|
|
| 18.9
| 18.9
| 0.6 |
2000-Mar-28 Tue
| ###
| ###
| ###
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2000-Mar-24 Fri
| 7.8
| ###
| 7.8
| ###
| 165,859
| 646,850
| ###
| ###
| 0.0 |
2000-Mar-23 Thu
| 7.75
| 7.8
| ###
| 7.8
|
|
| 71.4
| 71.4
| 0.6 |
2000-Mar-22 Wed
| 7.81
| 7.81
| 7.71
| 7.72
| 2,028,321
| 15,739,770
| 31.5
| 31.5
| ### |
2000-Mar-21 Tue
| ###
| ###
| ###
| 7.75
| 527,554
| 0
| 30.8
| 30.8
| ### |
2000-Mar-20 Mon
| 8.22
| 8.22
| 7.72
| 7.8
| 464,954
| 3,705,683
| ###
| ###
| 0.6 |
2000-Mar-17 Fri
| ###
| ###
| ###
| 8.2
|
|
| 17.6
| 17.6
| 0.6 |
2000-Mar-16 Thu
| 8.26
| 8.4
| 8.26
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2000-Mar-15 Wed
| 7.75
| 8.2
| 7.71
| ###
| 386,929
| 3,078,020
| 88.8
| 88.8
| 0.0 |
2000-Mar-14 Tue
| ###
| 7.77
| ###
| ###
| 769,689
| 2,990,241
| ###
| ###
| 0.0 |
2000-Mar-13 Mon
| ###
| 7.7
| 7.58
| 7.7
|
|
| 76.6
| 76.6
| 0.6 |
2000-Mar-10 Fri
| 7.28
| ###
| 7.28
| 7.56
|
|
| 85.9
| 85.9
| 0.5 |
2000-Mar-09 Thu
| 7.25
| ###
| 7.2
| 7.2
|
|
| 34.6
| 34.6
| 0.5 |
2000-Mar-08 Wed
| 7.227
| 7.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-07 Tue
| ###
| 7.2
| ###
| 7.2
| 115,243
| 414,874
| ###
| ###
| 0.5 |
2000-Mar-06 Mon
| 7.45
| 7.45
| ###
| ###
|
|
| 11.9
| 11.9
| 0.0 |
2000-Mar-03 Fri
| ###
| 7.59
| ###
| 7.4
| 301,049
| 1,142,480
| 74.4
| 74.4
| 0.5 |
2000-Mar-02 Thu
| 7.5
| ###
| ###
| ###
| 149,076
| 0
| 28.9
| 28.9
| 0.0 |
2000-Mar-01 Wed
| 7.56
| ###
| 7.5
| 7.5
| 287,483
| ###
| 31.6
| 31.6
| 0.5 |
2000-Feb-29 Tue
| 7.75
| 7.75
| 7.52
| 7.55
| 1,010,172
| ###
| 23.9
| 23.9
| ### |
2000-Feb-28 Mon
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2000-Feb-25 Fri
| 7.8
| 7.8
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2000-Feb-24 Thu
| ###
| ###
| 7.83
| 7.84
| 44,152
| 172,855
| ###
| ###
| 0.6 |
2000-Feb-23 Wed
| ###
| ###
| 7.85
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2000-Feb-22 Tue
| ###
| 8
| ###
| ###
|
|
| 44.9
| 44.9
| 0.0 |
2000-Feb-21 Mon
| ###
| 8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-18 Fri
| 8.028
| ###
| ###
| ###
|
|
| 38.3
| 38.3
| 0.0 |
2000-Feb-17 Thu
| 8
| ###
| ###
| 8
|
|
| ###
| ###
| ### |
2000-Feb-16 Wed
| ###
| ###
| ###
| 8
| 123,645
| 0
| 31.2
| 31.2
| ### |
2000-Feb-15 Tue
| 8.184
| 8.184
| ###
| ###
| 690,821
| ###
| 32.7
| 32.7
| 0.0 |
2000-Feb-14 Mon
| 8.8
| 8.8
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2000-Feb-11 Fri
| ###
| ###
| 8.7
| 8.8
| 56,448
| 245,548
| ###
| ###
| 0.6 |
2000-Feb-10 Thu
| ###
| ###
| ###
| 9
| 513,753
| 0
| 30.4
| 30.4
| 0.6 |
2000-Feb-09 Wed
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2000-Feb-08 Tue
| ###
| 9.2
| ###
| ###
| 215,949
| ###
| 39.4
| 39.4
| 0.0 |
2000-Feb-07 Mon
| 9.22
| 9.22
| ###
| ###
| 581,770
| 2,681,959
| 30.6
| 30.6
| 0.0 |
2000-Feb-04 Fri
| 9.25
| 9.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-03 Thu
| ###
| ###
| 9.21
| 9.25
| 150,286
| ###
| 36.4
| 36.4
| ### |
2000-Feb-02 Wed
| ###
| ###
| ###
| ###
| 44,189
| 0
| 14.3
| 14.3
| 0.0 |
2000-Feb-01 Tue
| ###
| 9.71
| 9.55
| ###
| 208,071
| 2,003,723
| ###
| ###
| 0.0 |
2000-Jan-31 Mon
| 9.842
| 9.87
| 9.75
| 9.75
| 138,628
| 1,359,940
| 28.9
| 28.9
| ### |
2000-Jan-28 Fri
| 9.8
| 9.82
| 9.8
| 9.8
| 15,380
| 150,877
| ###
| ###
| 0.7 |
2000-Jan-27 Thu
| 9.7
| 9.75
| 9.7
| 9.75
| 20,889
| 203,145
| 67.6
| 67.6
| ### |
2000-Jan-25 Tue
| 9.72
| 9.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-24 Mon
| ###
| 9.8
| 9.75
| 9.75
|
|
| ###
| ###
| ### |
2000-Jan-21 Fri
| ###
| ###
| 9.85
| 9.89
|
|
| ###
| ###
| ### |
2000-Jan-20 Thu
| ###
| ###
| 9.75
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-18 Tue
| ###
| ###
| ###
| ###
| 105,270
| 0
| 69.4
| 69.4
| 0.0 |
2000-Jan-17 Mon
| ###
| ###
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2000-Jan-14 Fri
| ###
| 10.25
| ###
| 10.25
|
|
| ###
| ###
| 0.7 |
2000-Jan-13 Thu
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2000-Jan-12 Wed
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2000-Jan-11 Tue
| 9.953
| 9.953
| 9.85
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-10 Mon
| 9.75
| ###
| 9.75
| ###
| 172,070
| 838,841
| ###
| ###
| 0.0 |
2000-Jan-07 Fri
| ###
| 9.75
| 9.59
| 9.75
|
|
| 83.8
| 83.8
| ### |
2000-Jan-06 Thu
| 9.626
| 9.72
| ###
| ###
| 124,843
| ###
| ###
| ###
| 0.0 |
2000-Jan-05 Wed
| ###
| 9.74
| 9.55
| 9.58
| 169,247
| 1,632,387
| 33.7
| 33.7
| 0.7 |
2000-Jan-04 Tue
| ###
| ###
| 9.52
| 9.74
|
|
| 26.7
| 26.7
| 0.7 |
1999-Dec-31 Fri
| ###
| ###
| 9.7
| ###
|
|
| 63.7
| 63.7
| 0.0 |
1999-Dec-30 Thu
| ###
| ###
| 9.7
| ###
|
|
| 63.7
| 63.7
| 0.0 |
1999-Dec-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-28 Tue
| ###
| ###
| ###
| ###
| 8,674
| 0
| ###
| ###
| 0.0 |
1999-Dec-27 Mon
| ###
| ###
| ###
| ###
| 8,674
| 0
| ###
| ###
| 0.0 |
1999-Dec-24 Fri
| ###
| ###
| ###
| ###
| 8,674
| 0
| ###
| ###
| 0.0 |
1999-Dec-23 Thu
| ###
| ###
| ###
| ###
|
|
| 38.8
| 38.8
| 0.0 |
1999-Dec-22 Wed
| ###
| ###
| 9.85
| ###
|
|
| 78.9
| 78.9
| 0.0 |
1999-Dec-21 Tue
| 9.84
| 9.87
| 9.84
| 9.87
|
|
| 74.4
| 74.4
| ### |
1999-Dec-20 Mon
| ###
| ###
| 9.83
| 9.83
| 36,388
| 178,847
| ###
| ###
| 0.7 |
1999-Dec-17 Fri
| 9.83
| ###
| 9.8
| ###
| 189,187
| ###
| ###
| ###
| 0.0 |
1999-Dec-16 Thu
| 9.75
| 9.8
| 9.7
| 9.75
| 177,382
| 1,729,474
| ###
| ###
| ### |
1999-Dec-15 Wed
| ###
| 9.86
| ###
| 9.75
|
|
| 79.5
| 79.5
| ### |
1999-Dec-14 Tue
| 9.71
| 9.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-13 Mon
| 9.785
| 9.8
| 9.52
| 9.72
| 399,341
| ###
| ###
| ###
| 0.7 |
1999-Dec-10 Fri
| 9.7
| 9.79
| ###
| 9.79
| 180,772
| 884,878
| 75.8
| 75.8
| ### |
1999-Dec-09 Thu
| ###
| 9.75
| ###
| 9.7
|
|
| 79.3
| 79.3
| 0.7 |
1999-Dec-08 Wed
| 9.55
| ###
| 9.55
| ###
| 83,688
| ###
| 70.0
| 70.0
| 0.0 |
1999-Dec-07 Tue
| 9.645
| 9.645
| 9.52
| 9.52
| 152,876
| ###
| 30.7
| 30.7
| ### |
1999-Dec-06 Mon
| 9.551
| ###
| 9.5
| ###
| 134,788
| 640,243
| ###
| ###
| 0.0 |
1999-Dec-03 Fri
| ###
| 9.53
| ###
| 9.45
|
|
| 76.6
| 76.6
| 0.7 |
1999-Dec-02 Thu
| ###
| 9.4
| 9.22
| ###
|
|
| 26.3
| 26.3
| 0.0 |
1999-Dec-01 Wed
| 9.5
| 9.5
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
1999-Nov-30 Tue
| 9.5
| 9.54
| 9.4
| 9.5
| 638,121
| ###
| ###
| ###
| 0.7 |
1999-Nov-29 Mon
| 9.555
| 9.59
| 9.5
| 9.543
| 290,171
| 2,769,682
| 37.7
| 37.7
| ### |
1999-Nov-26 Fri
| 9.55
| ###
| 9.53
| 9.649
| 304,240
| ###
| 72.7
| 72.7
| ### |
1999-Nov-25 Thu
| 9.5
| 9.56
| 9.45
| 9.56
|
|
| ###
| ###
| 0.7 |
1999-Nov-24 Wed
| 9.5
| 9.58
| 9.44
| 9.44
|
|
| 34.2
| 34.2
| 0.7 |
1999-Nov-23 Tue
| ###
| ###
| 9.45
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-22 Mon
| ###
| ###
| 9.54
| 9.55
|
|
| 29.7
| 29.7
| 0.7 |
1999-Nov-19 Fri
| 9.528
| ###
| 9.528
| 9.55
| 306,958
| 1,462,347
| ###
| ###
| 0.7 |
1999-Nov-18 Thu
| 9.52
| ###
| 9.48
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-17 Wed
| 9.5
| ###
| 9.48
| 9.5
|
|
| ###
| ###
| 0.7 |
1999-Nov-16 Tue
| 9.5
| 9.5
| 9.45
| 9.48
| 306,884
| 2,907,725
| ###
| ###
| 0.7 |
1999-Nov-15 Mon
| ###
| 9.55
| 9.45
| 9.5
|
|
| 74.4
| 74.4
| 0.7 |
1999-Nov-12 Fri
| ###
| 9.75
| 9.48
| 9.5
|
|
| ###
| ###
| 0.7 |
1999-Nov-11 Thu
| 9.75
| 9.83
| ###
| ###
| 195,344
| ###
| ###
| ###
| 0.0 |
1999-Nov-10 Wed
| ###
| ###
| ###
| 9.73
|
|
| ###
| ###
| ### |
1999-Nov-09 Tue
| 9.75
| 9.8
| 9.7
| 9.71
| 268,487
| 2,617,748
| 28.3
| 28.3
| ### |
1999-Nov-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-05 Fri
| ###
| ###
| 9.57
| ###
| 133,956
| 640,979
| 74.5
| 74.5
| 0.0 |
1999-Nov-04 Thu
| 9.45
| ###
| 9.45
| ###
| 28,826
| ###
| 83.0
| 83.0
| 0.0 |
1999-Nov-03 Wed
| ###
| 9.76
| 9.4
| 9.4
| 31,287
| 299,729
| ###
| ###
| ### |
1999-Nov-02 Tue
| ###
| ###
| 9.42
| 9.42
| 24,086
| 113,445
| 13.0
| 13.0
| 0.7 |
1999-Nov-01 Mon
| ###
| 9.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-29 Fri
| ###
| 9.41
| ###
| ###
| 304,589
| ###
| ###
| ###
| 0.0 |
1999-Oct-28 Thu
| 9.25
| 9.25
| 9.2
| 9.25
| 72,540
| 669,181
| 65.8
| 65.8
| ### |
1999-Oct-27 Wed
| 9.21
| 9.21
| ###
| ###
| 50,578
| ###
| ###
| ###
| 0.0 |
1999-Oct-26 Tue
| 9.282
| 9.29
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
1999-Oct-25 Mon
| ###
| ###
| 9.25
| 9.29
|
|
| ###
| ###
| ### |
1999-Oct-22 Fri
| ###
| ###
| 9.2
| 9.25
| 223,750
| 1,029,249
| 27.7
| 27.7
| ### |
1999-Oct-21 Thu
| 9.4
| 9.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-20 Wed
| 9.5
| 9.5
| ###
| 9.4
| 77,173
| 366,571
| ###
| ###
| ### |
1999-Oct-19 Tue
| 9.45
| 9.5
| 9.4
| 9.4
| 142,688
| ###
| ###
| ###
| ### |
1999-Oct-18 Mon
| ###
| ###
| ###
| 9.4
| 225,448
| 0
| ###
| ###
| ### |
1999-Oct-15 Fri
| 9.752
| 9.8
| 9.7
| 9.7
|
|
| ###
| ###
| 0.7 |
1999-Oct-14 Thu
| ###
| ###
| ###
| ###
| 248,276
| 0
| 87.7
| 87.7
| 0.0 |
1999-Oct-13 Wed
| 9.45
| 9.45
| ###
| ###
| 173,073
| ###
| 23.0
| 23.0
| 0.0 |
1999-Oct-12 Tue
| 9.45
| 9.48
| 9.4
| 9.48
|
|
| 70.6
| 70.6
| 0.7 |
1999-Oct-11 Mon
| 9.45
| 9.45
| 9.41
| 9.45
| 93,544
| ###
| 68.9
| 68.9
| 0.7 |
1999-Oct-08 Fri
| 9.4
| 9.45
| 9.4
| 9.45
|
|
| 73.7
| 73.7
| 0.7 |
1999-Oct-07 Thu
| ###
| 9.4
| ###
| ###
| 185,429
| ###
| ###
| ###
| 0.0 |
1999-Oct-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-05 Tue
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
1999-Oct-04 Mon
| ###
| ###
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
1999-Oct-01 Fri
| 9.158
| 9.158
| ###
| ###
| 198,573
| ###
| ###
| ###
| 0.0 |
1999-Sep-30 Thu
| ###
| ###
| ###
| ###
| 80,654
| 0
| ###
| ###
| 0.0 |
1999-Sep-29 Wed
| 9.2
| 9.2
| ###
| ###
| 129,581
| 596,072
| 37.1
| 37.1
| 0.0 |
1999-Sep-28 Tue
| 9.2
| 9.22
| ###
| 9.2
| 277,849
| 1,280,883
| 70.2
| 70.2
| 0.7 |
1999-Sep-27 Mon
| ###
| ###
| 9.27
| 9.27
| 91,422
| 423,740
| ###
| ###
| 0.7 |
1999-Sep-24 Fri
| ###
| ###
| ###
| ###
| 1,246,841
| 0
| 76.2
| 76.2
| 0.0 |
1999-Sep-23 Thu
| 9.29
| ###
| 9.29
| ###
| 690,280
| 3,206,350
| 70.0
| 70.0
| 0.0 |
1999-Sep-22 Wed
| 9.28
| ###
| 9.25
| 9.285
|
|
| 67.7
| 67.7
| ### |
1999-Sep-21 Tue
| 9.482
| 9.482
| 9.28
| 9.28
|
|
| 17.4
| 17.4
| 0.7 |
1999-Sep-20 Mon
| 9.422
| 9.55
| 9.422
| 9.49
| 430,352
| ###
| ###
| ###
| 0.7 |
1999-Sep-17 Fri
| 9.5
| 9.5
| 9.45
| 9.45
| 636,521
| ###
| ###
| ###
| 0.7 |
1999-Sep-16 Thu
| ###
| ###
| 9.45
| 9.45
|
|
| ###
| ###
| 0.7 |
1999-Sep-15 Wed
| 9.5
| ###
| 9.45
| ###
| 802,122
| 3,790,026
| 77.0
| 77.0
| 0.0 |
1999-Sep-14 Tue
| 9.357
| ###
| 9.357
| ###
|
|
| 87.8
| 87.8
| 0.0 |
1999-Sep-13 Mon
| 9.5
| ###
| ###
| ###
| 45,151
| 0
| 20.9
| 20.9
| 0.0 |
1999-Sep-10 Fri
| 9.5
| 9.55
| 9.5
| 9.5
| 113,779
| 1,083,744
| 70.5
| 70.5
| 0.7 |
1999-Sep-09 Thu
| ###
| 9.55
| 9.45
| 9.5
|
|
| 70.3
| 70.3
| 0.7 |
1999-Sep-08 Wed
| 9.5
| 9.5
| 9.41
| 9.45
|
|
| 26.0
| 26.0
| 0.7 |
1999-Sep-07 Tue
| ###
| ###
| 9.59
| ###
| 8,385
| ###
| ###
| ###
| 0.0 |
1999-Sep-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-03 Fri
| 9.51
| 9.52
| ###
| ###
| 32,179
| 153,172
| ###
| ###
| 0.0 |
1999-Sep-02 Thu
| ###
| ###
| 9.54
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-01 Wed
| 9.7
| 9.7
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
1999-Aug-31 Tue
| ###
| ###
| 9.59
| ###
| 43,640
| 209,253
| 77.1
| 77.1
| 0.0 |
1999-Aug-30 Mon
| 9.7
| 9.7
| ###
| ###
| 44,581
| ###
| 28.4
| 28.4
| 0.0 |
1999-Aug-27 Fri
| 9.8
| 9.86
| ###
| 9.7
| 245,770
| 1,211,646
| 23.4
| 23.4
| 0.7 |
1999-Aug-26 Thu
| ###
| ###
| 9.84
| 9.84
|
|
| ###
| ###
| 0.7 |
1999-Aug-25 Wed
| ###
| ###
| 9.85
| 9.85
| 179,276
| ###
| ###
| ###
| ### |
1999-Aug-24 Tue
| ###
| ###
| 9.88
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-23 Mon
| ###
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
1999-Aug-20 Fri
| 9.8
| ###
| 9.75
| 9.8
| 248,322
| ###
| ###
| ###
| 0.7 |
1999-Aug-19 Thu
| 9.8
| ###
| 9.75
| 9.8
|
|
| 71.7
| 71.7
| 0.7 |
1999-Aug-18 Wed
| 9.4
| ###
| ###
| ###
| 169,340
| 0
| 89.7
| 89.7
| 0.0 |
1999-Aug-17 Tue
| ###
| ###
| ###
| ###
| 127,129
| 0
| ###
| ###
| 0.0 |
1999-Aug-16 Mon
| ###
| 9.43
| ###
| 9.43
| 207,675
| 979,187
| 91.2
| 91.2
| ### |
1999-Aug-13 Fri
| ###
| ###
| ###
| ###
| 298,340
| 0
| ###
| ###
| 0.0 |
1999-Aug-12 Thu
| 9.41
| 9.45
| 9.2
| 9.22
|
|
| 14.0
| 14.0
| 0.7 |
1999-Aug-11 Wed
| 9.43
| 9.45
| 9.352
| 9.352
| 48,045
| 451,671
| ###
| ###
| ### |
1999-Aug-10 Tue
| 9.5
| 9.5
| 9.43
| 9.43
|
|
| ###
| ###
| ### |
1999-Aug-09 Mon
| 9.41
| 9.44
| 9.41
| 9.44
| 83,026
| 782,520
| 80.9
| 80.9
| 0.7 |
1999-Aug-06 Fri
| 9.48
| 9.48
| ###
| 9.4
|
|
| ###
| ###
| ### |
1999-Aug-05 Thu
| ###
| ###
| 9.47
| 9.5
| 90,957
| 430,681
| 22.3
| 22.3
| 0.7 |
1999-Aug-04 Wed
| 9.7
| 9.8
| 9.55
| 9.55
|
|
| 22.8
| 22.8
| 0.7 |
1999-Aug-03 Tue
| 9.55
| 9.7
| 9.5
| 9.7
|
|
| ###
| ###
| 0.7 |
1999-Aug-02 Mon
| 9.945
| 9.945
| ###
| ###
| 80,771
| ###
| ###
| ###
| 0.0 |
1999-Jul-30 Fri
| ###
| ###
| 9.7
| ###
| 178,556
| ###
| ###
| ###
| 0.0 |
1999-Jul-29 Thu
| ###
| ###
| 9.89
| ###
| 40,586
| ###
| 32.9
| 32.9
| 0.0 |
1999-Jul-28 Wed
| ###
| ###
| 9.89
| ###
| 69,620
| 344,270
| 29.3
| 29.3
| 0.0 |
1999-Jul-27 Tue
| ###
| ###
| ###
| ###
| 71,775
| 0
| 68.2
| 68.2
| 0.0 |
1999-Jul-26 Mon
| 9.85
| 9.85
| 9.7
| 9.75
|
|
| ###
| ###
| ### |
1999-Jul-23 Fri
| ###
| ###
| 9.87
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-21 Wed
| ###
| ###
| ###
| ###
| 69,870
| 0
| ###
| ###
| 0.0 |
1999-Jul-20 Tue
| ###
| ###
| 9.84
| ###
| 609,770
| ###
| 26.5
| 26.5
| 0.0 |
1999-Jul-19 Mon
| ###
| ###
| 9.83
| ###
| 159,757
| ###
| 65.9
| 65.9
| 0.0 |
1999-Jul-16 Fri
| 9.7
| 9.85
| 9.7
| 9.8
| 203,358
| 1,987,824
| 80.7
| 80.7
| 0.7 |
1999-Jul-15 Thu
| 9.8
| 9.89
| ###
| 9.7
|
|
| 20.5
| 20.5
| 0.7 |
1999-Jul-14 Wed
| 9.7
| 9.7
| ###
| 9.688
|
|
| ###
| ###
| ### |
1999-Jul-13 Tue
| ###
| 9.7
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
1999-Jul-12 Mon
| ###
| ###
| ###
| ###
| 37,356
| 0
| 67.0
| 67.0
| 0.0 |
1999-Jul-09 Fri
| ###
| ###
| 9.4
| 9.5
|
|
| ###
| ###
| 0.7 |
1999-Jul-08 Thu
| 9.4
| ###
| 9.4
| 9.54
|
|
| ###
| ###
| ### |
1999-Jul-07 Wed
| ###
| 9.4
| 9.25
| 9.4
| 374,975
| 3,496,641
| 80.2
| 80.2
| ### |
1999-Jul-06 Tue
| 9.43
| 9.44
| ###
| ###
| 421,129
| 1,987,728
| 21.9
| 21.9
| 0.0 |
1999-Jul-05 Mon
| 9.4
| 9.45
| ###
| 9.4
| 484,526
| 2,289,385
| ###
| ###
| ### |
1999-Jul-02 Fri
| ###
| ###
| ###
| 9.4
|
|
| ###
| ###
| ### |
1999-Jul-01 Thu
| 9.7
| 9.7
| 9.55
| ###
| 50,147
| ###
| 21.5
| 21.5
| 0.0 |
1999-Jun-30 Wed
| 9.8
| ###
| ###
| ###
| 265,278
| 0
| 24.2
| 24.2
| 0.0 |
1999-Jun-29 Tue
| ###
| 9.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-28 Mon
| 9.746
| 9.85
| ###
| 9.73
|
|
| 32.2
| 32.2
| ### |
1999-Jun-25 Fri
| 9.75
| 9.78
| 9.55
| 9.75
|
|
| 72.7
| 72.7
| ### |
1999-Jun-24 Thu
| ###
| ###
| 9.7
| 9.8
| 217,081
| 1,052,842
| ###
| ###
| 0.7 |
1999-Jun-23 Wed
| 10.25
| 10.25
| ###
| 10.2
| 57,478
| 294,574
| ###
| ###
| 0.7 |
1999-Jun-22 Tue
| ###
| ###
| ###
| 10.25
|
|
| 24.6
| 24.6
| 0.7 |
1999-Jun-21 Mon
| 10.4
| 10.4
| ###
| ###
| 1,254,626
| 6,524,055
| ###
| ###
| 0.0 |
1999-Jun-18 Fri
| ###
| 10.4
| 10.25
| 10.4
| 1,076,040
| ###
| ###
| ###
| 0.7 |
1999-Jun-17 Thu
| 10.25
| ###
| 10.25
| 10.29
| 682,778
| ###
| ###
| ###
| ### |
1999-Jun-16 Wed
| ###
| ###
| ###
| ###
|
|
| 84.7
| 84.7
| 0.0 |
1999-Jun-15 Tue
| ###
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
1999-Jun-11 Fri
| ###
| ###
| ###
| ###
| 870,058
| 0
| 23.0
| 23.0
| 0.0 |
1999-Jun-10 Thu
| ###
| ###
| ###
| ###
| 482,083
| 0
| ###
| ###
| 0.0 |
1999-Jun-09 Wed
| 10.5
| 10.5
| 10.45
| 10.5
| 321,826
| 3,371,127
| ###
| ###
| 0.8 |
1999-Jun-08 Tue
| 10.4
| 10.5
| ###
| 10.5
| 221,646
| 1,163,641
| ###
| ###
| 0.8 |
1999-Jun-07 Mon
| 10.488
| 10.55
| 10.46
| 10.46
|
|
| 31.4
| 31.4
| 0.7 |
1999-Jun-04 Fri
| 10.5
| 10.55
| 10.4
| 10.4
|
|
| ###
| ###
| 0.7 |
1999-Jun-03 Thu
| 10.5
| 10.52
| 10.5
| 10.5
| 148,275
| 1,558,370
| ###
| ###
| 0.8 |
1999-Jun-02 Wed
| 10.54
| 10.55
| 10.5
| 10.5
|
|
| 40.2
| 40.2
| 0.8 |
1999-Jun-01 Tue
| 10.49
| 10.55
| 10.44
| 10.55
|
|
| 77.0
| 77.0
| ### |
1999-May-31 Mon
| 10.45
| 10.5
| 10.4
| 10.5
| 86,754
| 906,579
| ###
| ###
| 0.8 |
1999-May-28 Fri
| 10.5
| ###
| 10.5
| 10.5
|
|
| 70.2
| 70.2
| 0.8 |
1999-May-27 Thu
| 10.76
| 10.76
| 10.5
| ###
| 92,047
| 978,459
| ###
| ###
| 0.0 |
1999-May-26 Wed
| 10.55
| 10.7
| 10.55
| 10.7
| 20,143
| ###
| ###
| ###
| 0.8 |
1999-May-25 Tue
| 10.5
| 10.7
| 10.45
| 10.7
| 48,622
| 514,177
| ###
| ###
| 0.8 |
1999-May-24 Mon
| 10.4
| 10.52
| 10.4
| 10.5
| 90,541
| 947,058
| ###
| ###
| 0.8 |
1999-May-21 Fri
| 10.85
| 10.85
| 10.42
| 10.5
| 181,554
| 1,930,826
| 10.7
| 10.7
| 0.8 |
1999-May-20 Thu
| ###
| ###
| 10.85
| 10.85
|
|
| ###
| ###
| 0.8 |
1999-May-19 Wed
| 11.45
| 11.45
| ###
| ###
|
|
| 10.9
| 10.9
| 0.0 |
1999-May-18 Tue
| ###
| 11.5
| 11.21
| 11.5
|
|
| 82.8
| 82.8
| ### |
1999-May-17 Mon
| 11.4
| 11.4
| 11.25
| ###
| 58,673
| 664,471
| 29.8
| 29.8
| 0.0 |
1999-May-14 Fri
| 11.4
| 11.5
| ###
| 11.5
|
|
| ###
| ###
| ### |
1999-May-13 Thu
| 11.25
| ###
| 11.2
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-12 Wed
| 11.25
| 11.5
| 11.2
| 11.5
|
|
| 82.6
| 82.6
| ### |
1999-May-11 Tue
| 11.2
| 11.25
| ###
| 11.25
| 62,683
| ###
| 74.1
| 74.1
| ### |
1999-May-10 Mon
| ###
| 11.2
| ###
| 11.2
| 353,776
| 1,981,145
| ###
| ###
| 0.8 |
1999-May-07 Fri
| 11.4
| 11.4
| ###
| 11.2
| 64,971
| ###
| ###
| ###
| 0.8 |
1999-May-06 Thu
| ###
| 11.449
| 11.2
| 11.449
|
|
| ###
| ###
| 0.8 |
1999-May-05 Wed
| 11.51
| 11.51
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
1999-May-04 Tue
| 11.45
| 11.45
| ###
| 11.4
|
|
| ###
| ###
| 0.8 |
1999-May-03 Mon
| 11.4
| 11.51
| 11.4
| 11.45
|
|
| 75.0
| 75.0
| 0.8 |
1999-Apr-30 Fri
| 11.4
| 11.45
| 11.4
| 11.4
| 91,655
| 1,047,158
| ###
| ###
| 0.8 |
1999-Apr-29 Thu
| 11.57
| 11.57
| ###
| 11.4
| 131,849
| 762,746
| 20.3
| 20.3
| 0.8 |
1999-Apr-28 Wed
| 11.75
| 11.75
| ###
| 11.56
|
|
| 26.3
| 26.3
| 0.8 |
1999-Apr-27 Tue
| 11.74
| 11.75
| 11.59
| 11.75
|
|
| 72.5
| 72.5
| ### |
1999-Apr-26 Mon
| ###
| 11.71
| ###
| 11.71
| 1,620
| 9,485
| ###
| ###
| ### |
1999-Apr-23 Fri
| ###
| 11.85
| 11.7
| 11.7
| 137,628
| ###
| 23.3
| 23.3
| 0.8 |
1999-Apr-22 Thu
| 11.55
| 11.7
| 11.55
| 11.7
| 431,984
| ###
| 76.9
| 76.9
| 0.8 |
1999-Apr-21 Wed
| 11.49
| 11.5
| 11.4
| 11.5
| 248,775
| 2,848,473
| 77.1
| 77.1
| ### |
1999-Apr-20 Tue
| 11.7
| 11.74
| 11.5
| ###
|
|
| 32.1
| 32.1
| 0.0 |
1999-Apr-19 Mon
| 11.85
| 11.85
| 11.75
| 11.75
|
|
| 25.9
| 25.9
| ### |
1999-Apr-16 Fri
| 11.7
| 11.85
| 11.43
| 11.85
|
|
| ###
| ###
| ### |
1999-Apr-15 Thu
| 11.8
| 11.8
| 11.75
| 11.75
|
|
| ###
| ###
| ### |
1999-Apr-14 Wed
| 11.85
| 11.85
| 11.8
| 11.85
| 203,270
| ###
| ###
| ###
| ### |
1999-Apr-13 Tue
| 11.75
| ###
| 11.75
| 11.85
| 60,726
| ###
| ###
| ###
| ### |
1999-Apr-12 Mon
| 11.7
| 11.89
| ###
| 11.75
| 96,755
| ###
| 79.0
| 79.0
| ### |
1999-Apr-09 Fri
| ###
| ###
| 11.8
| 11.8
| 324,388
| 1,913,889
| ###
| ###
| 0.8 |
1999-Apr-08 Thu
| ###
| ###
| 11.85
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-07 Wed
| 12.2
| 12.2
| ###
| ###
| 499,177
| 3,044,979
| ###
| ###
| 0.0 |
1999-Apr-06 Tue
| ###
| 12.25
| ###
| 12.2
| 230,281
| 1,410,471
| 83.1
| 83.1
| ### |
1999-Apr-01 Thu
| ###
| ###
| 11.55
| 11.86
|
|
| 19.0
| 19.0
| 0.8 |
1999-Mar-31 Wed
| ###
| 12.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-30 Tue
| 12.45
| 12.45
| 12.29
| 12.426
| 200,185
| 2,476,288
| 35.2
| 35.2
| 0.9 |
1999-Mar-29 Mon
| ###
| 12.45
| ###
| 12.45
| 693,742
| 4,318,543
| ###
| ###
| ### |
1999-Mar-26 Fri
| ###
| ###
| ###
| ###
| 1,036,953
| 0
| 13.2
| 13.2
| 0.0 |
1999-Mar-25 Thu
| ###
| 12.75
| ###
| 12.72
| 95,482
| ###
| 76.8
| 76.8
| 0.9 |
1999-Mar-24 Wed
| 12.75
| 12.78
| ###
| 12.78
|
|
| ###
| ###
| 0.9 |
1999-Mar-23 Tue
| 12.8
| ###
| 12.7
| 12.8
|
|
| ###
| ###
| 0.9 |
1999-Mar-22 Mon
| 12.41
| 12.76
| 12.4
| 12.76
| 102,344
| 1,287,487
| 90.7
| 90.7
| ### |
1999-Mar-19 Fri
| 12.5
| 12.52
| 12.4
| ###
| 477,280
| ###
| ###
| ###
| 0.0 |
1999-Mar-18 Thu
| 12.5
| 12.52
| 12.4
| 12.5
| 837,882
| ###
| 74.7
| 74.7
| 0.9 |
1999-Mar-17 Wed
| 12.45
| 12.55
| 12.45
| 12.5
| 141,770
| 1,772,125
| ###
| ###
| 0.9 |
1999-Mar-16 Tue
| 12.4
| 12.55
| ###
| 12.5
|
|
| ###
| ###
| 0.9 |
1999-Mar-15 Mon
| 12.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-12 Fri
| ###
| ###
| ###
| ###
| 367,782
| 0
| ###
| ###
| 0.0 |
1999-Mar-11 Thu
| 11.8
| 12.2
| 11.8
| ###
| 964,227
| 11,570,724
| ###
| ###
| 0.0 |
1999-Mar-10 Wed
| ###
| ###
| 11.78
| 11.78
|
|
| ###
| ###
| ### |
1999-Mar-09 Tue
| ###
| ###
| ###
| ###
| 31,174
| 0
| ###
| ###
| 0.0 |
1999-Mar-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-05 Fri
| ###
| ###
| ###
| ###
| 54,559
| 0
| 77.5
| 77.5
| 0.0 |
1999-Mar-04 Thu
| ###
| ###
| 11.78
| ###
|
|
| 77.2
| 77.2
| 0.0 |
1999-Mar-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-02 Tue
| ###
| ###
| 11.83
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-01 Mon
| ###
| 12.24
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
1999-Feb-26 Fri
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
1999-Feb-25 Thu
| 11.7
| ###
| 11.7
| ###
| 117,726
| ###
| ###
| ###
| 0.0 |
1999-Feb-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-23 Tue
| ###
| 11.7
| 11.59
| ###
| 79,246
| ###
| 78.0
| 78.0
| 0.0 |
1999-Feb-22 Mon
| 11.54
| ###
| 11.5
| ###
| 217,220
| ###
| ###
| ###
| 0.0 |
1999-Feb-19 Fri
| 11.5
| 11.55
| 11.45
| 11.55
| 162,627
| ###
| 67.5
| 67.5
| 0.8 |
1999-Feb-18 Thu
| ###
| 11.4
| ###
| 11.4
| 92,175
| ###
| 85.4
| 85.4
| 0.8 |
1999-Feb-17 Wed
| 11.2
| 11.25
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
1999-Feb-16 Tue
| ###
| 11.2
| ###
| 11.2
|
|
| ###
| ###
| 0.8 |
1999-Feb-15 Mon
| ###
| ###
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
1999-Feb-12 Fri
| 11.54
| 11.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-11 Thu
| 11.55
| 11.55
| 11.53
| 11.542
| 76,640
| 884,425
| 31.9
| 31.9
| 0.8 |
1999-Feb-10 Wed
| ###
| 11.7
| 11.5
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-09 Tue
| ###
| 11.7
| ###
| 11.658
|
|
| 76.2
| 76.2
| 0.8 |
1999-Feb-08 Mon
| ###
| ###
| 11.55
| ###
| 33,657
| ###
| 72.8
| 72.8
| 0.0 |
1999-Feb-05 Fri
| 11.78
| 11.78
| 11.5
| ###
|
|
| 22.0
| 22.0
| 0.0 |
1999-Feb-04 Thu
| ###
| ###
| ###
| 11.8
| 73,956
| 0
| 75.3
| 75.3
| 0.8 |
1999-Feb-03 Wed
| 11.43
| 11.75
| 11.43
| ###
|
|
| 88.3
| 88.3
| 0.0 |
1999-Feb-02 Tue
| ###
| 11.43
| ###
| 11.43
| 158,829
| ###
| ###
| ###
| ### |
1999-Feb-01 Mon
| 11.7
| 11.7
| 11.2
| 11.343
|
|
| 12.8
| 12.8
| ### |
1999-Jan-29 Fri
| ###
| ###
| ###
| 11.7
| 325,079
| 0
| 15.3
| 15.3
| 0.8 |
1999-Jan-28 Thu
| 11.85
| 11.85
| 11.75
| 11.8
| 36,424
| ###
| ###
| ###
| 0.8 |
1999-Jan-27 Wed
| 11.8
| ###
| 11.77
| 11.85
| 140,052
| ###
| ###
| ###
| ### |
1999-Jan-25 Mon
| ###
| ###
| ###
| 11.8
| 834,621
| 0
| ###
| ###
| 0.8 |
1999-Jan-22 Fri
| 11.85
| ###
| 11.82
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-21 Thu
| 11.85
| ###
| 11.85
| ###
| 605,272
| ###
| 82.1
| 82.1
| 0.0 |
1999-Jan-20 Wed
| ###
| ###
| ###
| 11.85
|
|
| ###
| ###
| ### |
1999-Jan-19 Tue
| 11.7
| 11.72
| 11.7
| 11.71
| 523,024
| ###
| ###
| ###
| ### |
1999-Jan-18 Mon
| ###
| 11.7
| ###
| 11.7
|
|
| 75.0
| 75.0
| 0.8 |
1999-Jan-15 Fri
| ###
| 11.75
| 11.5
| 11.7
| 219,324
| 2,549,641
| ###
| ###
| 0.8 |
1999-Jan-14 Thu
| 11.4
| 11.7
| 11.4
| 11.7
|
|
| 92.4
| 92.4
| 0.8 |
1999-Jan-13 Wed
| 11.4
| 11.5
| ###
| 11.5
| 960,082
| 5,520,471
| ###
| ###
| ### |
1999-Jan-12 Tue
| ###
| 11.5
| ###
| 11.5
|
|
| 87.5
| 87.5
| ### |
1999-Jan-11 Mon
| ###
| 11.28
| ###
| 11.25
|
|
| ###
| ###
| ### |
1999-Jan-08 Fri
| ###
| 11.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-07 Thu
| ###
| ###
| ###
| ###
|
|
| 93.4
| 93.4
| 0.0 |
1999-Jan-06 Wed
| ###
| 10.5
| ###
| 10.46
|
|
| 77.0
| 77.0
| 0.7 |
1999-Jan-05 Tue
| 10.28
| ###
| 10.28
| ###
| 549,420
| ###
| 77.9
| 77.9
| 0.0 |
1999-Jan-04 Mon
| 10.27
| ###
| 10.25
| 10.27
| 97,553
| 499,959
| 67.9
| 67.9
| ### |
1998-Dec-31 Thu
| ###
| 10.27
| ###
| 10.27
| 304,922
| 1,565,774
| 77.9
| 77.9
| ### |
1998-Dec-30 Wed
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
1998-Dec-29 Tue
| ###
| ###
| ###
| ###
| 1,070,444
| 0
| ###
| ###
| 0.0 |
1998-Dec-24 Thu
| 9.87
| ###
| 9.83
| 9.83
| 109,654
| 538,949
| ###
| ###
| 0.7 |
1998-Dec-23 Wed
| 9.7
| ###
| 9.7
| 9.8
| 509,451
| ###
| ###
| ###
| 0.7 |
1998-Dec-22 Tue
| ###
| 9.8
| ###
| 9.7
| 87,889
| 430,656
| ###
| ###
| 0.7 |
1998-Dec-21 Mon
| ###
| ###
| ###
| ###
| 231,886
| 0
| 31.9
| 31.9
| 0.0 |
1998-Dec-18 Fri
| ###
| 9.7
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
1998-Dec-17 Thu
| 9.557
| ###
| 9.557
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-16 Wed
| ###
| 9.55
| ###
| 9.55
| 23,984
| 114,523
| ###
| ###
| 0.7 |
1998-Dec-15 Tue
| 9.28
| ###
| 9.2
| ###
| 145,942
| ###
| ###
| ###
| 0.0 |
1998-Dec-14 Mon
| ###
| 9.5
| 9.2
| ###
| 276,681
| ###
| ###
| ###
| 0.0 |
1998-Dec-11 Fri
| 9.8
| 9.8
| 9.4
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-10 Thu
| ###
| ###
| 9.8
| 9.8
|
|
| ###
| ###
| 0.7 |
1998-Dec-09 Wed
| ###
| 10.4
| ###
| ###
| 595,526
| ###
| 15.9
| 15.9
| 0.0 |
1998-Dec-08 Tue
| 10.25
| 10.4
| 10.25
| ###
| 48,420
| ###
| ###
| ###
| 0.0 |
1998-Dec-07 Mon
| ###
| ###
| 10.2
| 10.2
|
|
| ###
| ###
| 0.7 |
1998-Dec-04 Fri
| 10.24
| ###
| 10.2
| 10.25
|
|
| 68.3
| 68.3
| 0.7 |
1998-Dec-03 Thu
| ###
| ###
| ###
| ###
|
|
| 87.5
| 87.5
| 0.0 |
1998-Dec-02 Wed
| ###
| 10.2
| ###
| 10.2
|
|
| 88.2
| 88.2
| 0.7 |
1998-Dec-01 Tue
| 9.8
| ###
| 9.7
| ###
| 90,050
| 436,742
| 88.1
| 88.1
| 0.0 |
1998-Nov-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-27 Fri
| 9.78
| 9.78
| ###
| ###
| 40,672
| 198,886
| ###
| ###
| 0.0 |
1998-Nov-26 Thu
| ###
| ###
| 9.82
| 9.82
|
|
| 24.3
| 24.3
| ### |
1998-Nov-25 Wed
| ###
| ###
| 9.8
| 9.82
| 100,224
| ###
| ###
| ###
| ### |
1998-Nov-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-23 Mon
| ###
| ###
| ###
| ###
| 127,522
| 0
| ###
| ###
| 0.0 |
1998-Nov-20 Fri
| 9.8
| 9.81
| 9.75
| 9.76
| 23,750
| 232,275
| 20.8
| 20.8
| 0.7 |
1998-Nov-19 Thu
| ###
| ###
| ###
| ###
| 192,071
| 0
| ###
| ###
| 0.0 |
1998-Nov-18 Wed
| 9.7
| 9.7
| 9.53
| 9.58
| 125,082
| ###
| 18.2
| 18.2
| 0.7 |
1998-Nov-17 Tue
| 9.7
| 9.75
| ###
| 9.7
| 621,740
| 3,030,982
| 75.2
| 75.2
| 0.7 |
1998-Nov-16 Mon
| 9.7
| 9.8
| ###
| 9.7
| 760,025
| 3,724,122
| ###
| ###
| 0.7 |
1998-Nov-13 Fri
| ###
| 9.75
| ###
| 9.75
| 899,250
| 4,383,843
| 92.2
| 92.2
| ### |
1998-Nov-12 Thu
| 8.8
| ###
| 8.8
| 9.21
| 52,544
| ###
| 96.2
| 96.2
| 0.7 |
1998-Nov-11 Wed
| 8.75
| 8.8
| 8.75
| 8.8
| 48,221
| ###
| 72.0
| 72.0
| 0.6 |
1998-Nov-10 Tue
| 8.78
| 8.79
| ###
| 8.75
| 35,820
| 157,428
| ###
| ###
| 0.6 |
1998-Nov-09 Mon
| 8.7
| 8.78
| 8.7
| 8.78
|
|
| ###
| ###
| 0.6 |
1998-Nov-06 Fri
| 8.79
| 8.8
| 8.7
| 8.7
|
|
| 12.9
| 12.9
| ### |
1998-Nov-05 Thu
| ###
| 9
| 8.8
| 8.8
|
|
| ###
| ###
| 0.6 |
1998-Nov-04 Wed
| 8.89
| ###
| 8.88
| 8.89
| 36,429
| 161,744
| 72.4
| 72.4
| ### |
1998-Nov-03 Tue
| ###
| ###
| ###
| 8.88
|
|
| ###
| ###
| 0.6 |
1998-Nov-02 Mon
| 8.71
| 8.8
| 8.7
| 8.75
|
|
| 73.8
| 73.8
| 0.6 |
1998-Oct-30 Fri
| 8.5
| 8.75
| 8.5
| 8.7
|
|
| ###
| ###
| ### |
1998-Oct-29 Thu
| ###
| ###
| 8.5
| 8.5
|
|
| 15.0
| 15.0
| 0.6 |
1998-Oct-28 Wed
| 8.45
| 8.55
| 8.44
| 8.55
| 94,379
| 801,749
| 72.6
| 72.6
| ### |
1998-Oct-27 Tue
| ###
| 8.55
| ###
| 8.45
|
|
| ###
| ###
| ### |
1998-Oct-26 Mon
| 8.4
| 8.4
| ###
| 8.4
|
|
| 69.9
| 69.9
| ### |
1998-Oct-23 Fri
| 8.4
| 8.4
| ###
| ###
| 420,620
| ###
| 29.9
| 29.9
| 0.0 |
1998-Oct-22 Thu
| ###
| 8.43
| ###
| ###
| 604,840
| ###
| ###
| ###
| 0.0 |
1998-Oct-21 Wed
| ###
| ###
| ###
| ###
| 204,353
| 0
| ###
| ###
| 0.0 |
1998-Oct-20 Tue
| ###
| ###
| ###
| ###
| 154,451
| 0
| 32.0
| 32.0
| 0.0 |
1998-Oct-19 Mon
| 8.45
| 8.46
| ###
| ###
| 37,577
| 158,950
| 26.7
| 26.7
| 0.0 |
1998-Oct-16 Fri
| 8.441
| 8.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-15 Thu
| 8.41
| 8.41
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
1998-Oct-14 Wed
| ###
| ###
| 8.4
| 8.4
| 356,372
| ###
| ###
| ###
| ### |
1998-Oct-13 Tue
| 8.7
| 8.7
| 8.58
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-12 Mon
| 8.75
| 8.77
| ###
| 8.7
|
|
| 28.2
| 28.2
| ### |
1998-Oct-09 Fri
| 8.75
| 8.8
| 8.7
| 8.75
| 263,084
| 2,301,985
| 69.6
| 69.6
| 0.6 |
1998-Oct-08 Thu
| 8.85
| 8.85
| 8.75
| 8.75
|
|
| ###
| ###
| 0.6 |
1998-Oct-07 Wed
| 8.79
| ###
| 8.79
| 8.85
| 51,348
| 225,674
| ###
| ###
| 0.6 |
1998-Oct-06 Tue
| ###
| ###
| 8.7
| 8.79
|
|
| ###
| ###
| 0.6 |
1998-Oct-05 Mon
| 8.85
| 8.85
| 8.7
| 8.7
|
|
| ###
| ###
| ### |
1998-Oct-02 Fri
| 8.8
| 8.8
| 8.74
| 8.8
|
|
| 68.1
| 68.1
| 0.6 |
1998-Oct-01 Thu
| 8.8
| 8.8
| 8.75
| 8.8
|
|
| 70.9
| 70.9
| 0.6 |
1998-Sep-30 Wed
| 8.77
| ###
| 8.7
| 8.8
|
|
| 72.6
| 72.6
| 0.6 |
1998-Sep-29 Tue
| 8.85
| 8.85
| 8.71
| 8.71
|
|
| 12.3
| 12.3
| 0.6 |
1998-Sep-28 Mon
| 9
| ###
| ###
| ###
| 269,159
| 0
| 22.7
| 22.7
| 0.0 |
1998-Sep-25 Fri
| 9
| ###
| 8.78
| 9
|
|
| 76.8
| 76.8
| 0.6 |
1998-Sep-24 Thu
| ###
| ###
| ###
| ###
| 287,321
| 0
| ###
| ###
| 0.0 |
1998-Sep-23 Wed
| ###
| ###
| 9
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-22 Tue
| ###
| ###
| ###
| ###
| 34,187
| 0
| ###
| ###
| 0.0 |
1998-Sep-21 Mon
| ###
| ###
| ###
| ###
| 79,526
| 0
| ###
| ###
| 0.0 |
1998-Sep-18 Fri
| ###
| ###
| 9
| ###
|
|
| 72.3
| 72.3
| 0.0 |
1998-Sep-17 Thu
| 9.2
| 9.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-16 Wed
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
1998-Sep-15 Tue
| ###
| 9.25
| ###
| 9.21
| 35,723
| ###
| ###
| ###
| 0.7 |
1998-Sep-14 Mon
| ###
| ###
| ###
| ###
| 47,051
| 0
| ###
| ###
| 0.0 |
1998-Sep-11 Fri
| 9.2
| 9.2
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
1998-Sep-10 Thu
| 9.44
| 9.44
| ###
| 9.2
|
|
| 11.2
| 11.2
| 0.7 |
1998-Sep-09 Wed
| ###
| ###
| ###
| 9.44
|
|
| 87.1
| 87.1
| 0.7 |
1998-Sep-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-07 Mon
| 9
| 9.2
| 9
| ###
| 60,875
| ###
| 76.0
| 76.0
| 0.0 |
1998-Sep-04 Fri
| ###
| ###
| ###
| 9
|
|
| 16.3
| 16.3
| 0.6 |
1998-Sep-03 Thu
| 9.2
| 9.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-02 Wed
| ###
| ###
| ###
| 9.2
|
|
| 18.6
| 18.6
| 0.7 |
1998-Sep-01 Tue
| 9.4
| 9.4
| 9.25
| 9.25
|
|
| ###
| ###
| ### |
1998-Aug-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-28 Fri
| 9.25
| 9.5
| 9.25
| 9.4
| 47,272
| 443,175
| ###
| ###
| ### |
1998-Aug-27 Thu
| 9.5
| 9.55
| 9.45
| 9.51
|
|
| ###
| ###
| ### |
1998-Aug-26 Wed
| ###
| 9.7
| 9.55
| 9.7
| 101,670
| 978,573
| 85.7
| 85.7
| 0.7 |
1998-Aug-25 Tue
| 9.7
| 9.7
| ###
| 9.7
| 13,884
| ###
| ###
| ###
| 0.7 |
1998-Aug-24 Mon
| ###
| 9.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-21 Fri
| 9.8
| 9.8
| 9.7
| 9.75
| 193,480
| ###
| 23.6
| 23.6
| ### |
1998-Aug-20 Thu
| 9.7
| ###
| ###
| ###
|
|
| 87.5
| 87.5
| 0.0 |
1998-Aug-19 Wed
| 9.45
| ###
| 9.45
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-18 Tue
| 9.4
| 9.45
| 9.4
| 9.45
| 33,820
| 318,753
| 75.9
| 75.9
| 0.7 |
1998-Aug-17 Mon
| 9.2
| ###
| 9.2
| ###
|
|
| 91.3
| 91.3
| 0.0 |
1998-Aug-14 Fri
| ###
| 9.358
| ###
| 9.358
| 238,156
| ###
| ###
| ###
| 0.7 |
1998-Aug-13 Thu
| 9.2
| 9.2
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
1998-Aug-12 Wed
| ###
| ###
| ###
| ###
| 120,546
| 0
| 81.0
| 81.0
| 0.0 |
1998-Aug-11 Tue
| ###
| ###
| ###
| ###
|
|
| 36.6
| 36.6
| 0.0 |
1998-Aug-10 Mon
| ###
| ###
| ###
| ###
| 10,356
| 0
| 84.0
| 84.0
| 0.0 |
1998-Aug-07 Fri
| ###
| ###
| 9
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-06 Thu
| 9.4
| 9.45
| ###
| ###
| 455,229
| 2,150,957
| ###
| ###
| 0.0 |
1998-Aug-05 Wed
| ###
| 9.4
| 9.25
| 9.4
| 48,023
| ###
| 80.9
| 80.9
| ### |
1998-Aug-04 Tue
| ###
| ###
| ###
| 9.4
| 322,720
| 0
| 12.3
| 12.3
| ### |
1998-Aug-03 Mon
| 9.82
| 9.82
| ###
| 9.71
| 25,250
| 123,977
| 28.6
| 28.6
| ### |
1998-Jul-31 Fri
| 9.75
| ###
| 9.73
| 9.85
|
|
| ###
| ###
| ### |
1998-Jul-30 Thu
| 9.74
| 9.8
| 9.74
| 9.75
| 28,145
| 274,976
| 75.4
| 75.4
| ### |
1998-Jul-29 Wed
| 9.8
| 9.8
| ###
| 9.75
|
|
| 28.7
| 28.7
| ### |
1998-Jul-28 Tue
| 9.81
| 9.86
| 9.81
| 9.85
|
|
| 76.3
| 76.3
| ### |
1998-Jul-27 Mon
| ###
| ###
| 9.71
| 9.81
|
|
| ###
| ###
| ### |
1998-Jul-24 Fri
| ###
| ###
| ###
| ###
| 468,944
| 0
| ###
| ###
| 0.0 |
1998-Jul-23 Thu
| ###
| ###
| ###
| ###
| 66,484
| 0
| ###
| ###
| 0.0 |
1998-Jul-22 Wed
| ###
| ###
| ###
| ###
| 123,485
| 0
| ###
| ###
| 0.0 |
1998-Jul-21 Tue
| ###
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
1998-Jul-20 Mon
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
1998-Jul-17 Fri
| 10.2
| 10.2
| ###
| ###
| 29,056
| 148,185
| ###
| ###
| 0.0 |
1998-Jul-16 Thu
| ###
| 10.21
| ###
| 10.2
| 94,289
| 481,345
| 82.1
| 82.1
| 0.7 |
1998-Jul-15 Wed
| ###
| 10.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-14 Tue
| 9.8
| ###
| 9.8
| 9.89
|
|
| ###
| ###
| ### |
1998-Jul-13 Mon
| ###
| ###
| 9.8
| 9.8
| 103,426
| 506,787
| ###
| ###
| 0.7 |
1998-Jul-10 Fri
| ###
| ###
| 9.88
| ###
| 16,040
| ###
| 85.1
| 85.1
| 0.0 |
1998-Jul-09 Thu
| 9.75
| 9.86
| 9.75
| 9.86
| 71,127
| ###
| ###
| ###
| 0.7 |
1998-Jul-08 Wed
| 9.78
| 9.78
| 9.72
| 9.75
|
|
| ###
| ###
| ### |
1998-Jul-07 Tue
| 9.79
| 9.8
| 9.74
| 9.75
| 1,113,240
| 10,876,354
| 22.3
| 22.3
| ### |
1998-Jul-06 Mon
| 9.72
| 9.85
| 9.71
| 9.75
| 125,179
| 1,224,250
| 73.1
| 73.1
| ### |
1998-Jul-03 Fri
| ###
| ###
| ###
| ###
| 59,446
| 0
| ###
| ###
| 0.0 |
1998-Jul-02 Thu
| 9.7
| 9.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-01 Wed
| 9.744
| 9.744
| 9.7
| 9.7
|
|
| 13.8
| 13.8
| 0.7 |
1998-Jun-30 Tue
| 9.72
| 9.8
| 9.7
| 9.8
|
|
| ###
| ###
| 0.7 |
1998-Jun-29 Mon
| ###
| 9.7
| 9.55
| 9.7
| 501,478
| 4,826,725
| ###
| ###
| 0.7 |
1998-Jun-26 Fri
| ###
| ###
| 9.5
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-25 Thu
| 9.7
| 9.73
| 9.7
| 9.7
| 386,679
| 3,756,586
| ###
| ###
| 0.7 |
1998-Jun-24 Wed
| ###
| ###
| 9.83
| 9.84
| 105,978
| 520,881
| 16.6
| 16.6
| 0.7 |
1998-Jun-23 Tue
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
1998-Jun-22 Mon
| ###
| ###
| ###
| ###
| 173,974
| 0
| ###
| ###
| 0.0 |
1998-Jun-19 Fri
| ###
| ###
| ###
| ###
| 24,441
| 0
| ###
| ###
| 0.0 |
1998-Jun-18 Thu
| ###
| ###
| ###
| ###
| 285,927
| 0
| ###
| ###
| 0.0 |
1998-Jun-17 Wed
| 9.8
| ###
| 9.8
| ###
|
|
| 79.5
| 79.5
| 0.0 |
1998-Jun-16 Tue
| ###
| ###
| 9.8
| 9.8
|
|
| ###
| ###
| 0.7 |
1998-Jun-15 Mon
| ###
| ###
| ###
| ###
| 126,622
| 0
| 30.4
| 30.4
| 0.0 |
1998-Jun-12 Fri
| 9.85
| ###
| 9.8
| ###
| 94,659
| 463,829
| 76.6
| 76.6
| 0.0 |
1998-Jun-11 Thu
| ###
| ###
| ###
| ###
| 61,846
| 0
| ###
| ###
| 0.0 |
1998-Jun-10 Wed
| ###
| ###
| ###
| ###
| 148,973
| 0
| ###
| ###
| 0.0 |
1998-Jun-09 Tue
| ###
| ###
| ###
| ###
| 140,241
| 0
| ###
| ###
| 0.0 |
1998-Jun-05 Fri
| 10.2
| 10.2
| ###
| ###
| 72,722
| 370,882
| 31.1
| 31.1
| 0.0 |
1998-Jun-04 Thu
| 10.2
| 10.2
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
1998-Jun-03 Wed
| ###
| ###
| ###
| 10.25
| 36,421
| 0
| 29.0
| 29.0
| 0.7 |
1998-Jun-02 Tue
| ###
| ###
| ###
| ###
| 162,621
| 0
| ###
| ###
| 0.0 |
1998-Jun-01 Mon
| 10.25
| ###
| 10.25
| ###
| 51,173
| ###
| ###
| ###
| 0.0 |
1998-May-29 Fri
| ###
| ###
| 10.2
| ###
| 99,589
| ###
| 69.2
| 69.2
| 0.0 |
1998-May-28 Thu
| ###
| ###
| ###
| ###
| 89,945
| 0
| ###
| ###
| 0.0 |
1998-May-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-26 Tue
| ###
| 10.25
| ###
| 10.25
| 59,052
| 302,641
| 84.0
| 84.0
| 0.7 |
1998-May-25 Mon
| 10.25
| 10.25
| ###
| 10.2
|
|
| 26.3
| 26.3
| 0.7 |
1998-May-22 Fri
| 10.4
| 10.4
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
1998-May-21 Thu
| 10.389
| 10.45
| 10.388
| 10.45
|
|
| 80.6
| 80.6
| ### |
1998-May-20 Wed
| ###
| 10.4
| ###
| ###
| 429,928
| 2,235,625
| ###
| ###
| 0.0 |
1998-May-19 Tue
| ###
| ###
| ###
| ###
| 487,121
| 0
| 92.2
| 92.2
| 0.0 |
1998-May-18 Mon
| 10.2
| 10.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-15 Fri
| 10.46
| 10.46
| 10.2
| 10.25
|
|
| ###
| ###
| 0.7 |
1998-May-14 Thu
| ###
| ###
| 10.44
| 10.45
|
|
| 18.4
| 18.4
| ### |
1998-May-13 Wed
| ###
| 10.8
| ###
| ###
| 291,150
| ###
| 25.9
| 25.9
| 0.0 |
1998-May-12 Tue
| ###
| ###
| 10.75
| 10.8
|
|
| ###
| ###
| ### |
1998-May-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-08 Fri
| ###
| ###
| 10.8
| 10.86
|
|
| ###
| ###
| 0.8 |
1998-May-07 Thu
| ###
| ###
| 10.85
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-04 Mon
| ###
| ###
| ###
| ###
| 57,443
| 0
| 77.4
| 77.4
| 0.0 |
1998-May-01 Fri
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
1998-Apr-30 Thu
| ###
| ###
| 10.8
| ###
|
|
| 77.2
| 77.2
| 0.0 |
1998-Apr-29 Wed
| ###
| ###
| ###
| ###
| 296,853
| 0
| 35.5
| 35.5
| 0.0 |
1998-Apr-28 Tue
| 10.989
| ###
| 10.87
| ###
| 226,149
| ###
| 33.7
| 33.7
| 0.0 |
1998-Apr-27 Mon
| 11.22
| 11.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-24 Fri
| 11.25
| ###
| ###
| 11.25
|
|
| ###
| ###
| ### |
1998-Apr-23 Thu
| 11.27
| 11.27
| 11.22
| 11.25
|
|
| ###
| ###
| ### |
1998-Apr-22 Wed
| 11.5
| 11.5
| 11.45
| 11.45
| 245,789
| 2,820,428
| ###
| ###
| 0.8 |
1998-Apr-21 Tue
| 11.4
| 11.43
| ###
| 11.4
|
|
| 76.7
| 76.7
| 0.8 |
1998-Apr-20 Mon
| 11.4
| 11.45
| ###
| 11.4
| 149,254
| 854,479
| ###
| ###
| 0.8 |
1998-Apr-17 Fri
| ###
| ###
| 11.26
| ###
| 333,758
| 1,879,057
| 76.1
| 76.1
| 0.0 |
1998-Apr-16 Thu
| 11.4
| 11.4
| 11.29
| ###
|
|
| 21.2
| 21.2
| 0.0 |
1998-Apr-15 Wed
| 11.55
| 11.55
| ###
| 11.4
|
|
| ###
| ###
| 0.8 |
1998-Apr-14 Tue
| ###
| ###
| 11.49
| 11.49
| 237,826
| ###
| ###
| ###
| ### |
1998-Apr-09 Thu
| 11.678
| 11.71
| 11.45
| 11.5
|
|
| 15.0
| 15.0
| ### |
1998-Apr-08 Wed
| ###
| ###
| 10.85
| 11.672
|
|
| ###
| ###
| ### |
1998-Apr-07 Tue
| ###
| ###
| 10.8
| 10.86
|
|
| ###
| ###
| 0.8 |
1998-Apr-06 Mon
| ###
| 11.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-02 Thu
| 11.42
| 11.42
| ###
| ###
| 496,148
| ###
| 6.7
| 6.7
| 0.0 |
1998-Apr-01 Wed
| ###
| 11.45
| ###
| 11.42
| 91,585
| 524,324
| ###
| ###
| 0.8 |
1998-Mar-31 Tue
| 11.4
| 11.45
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
1998-Mar-30 Mon
| 11.4
| 11.4
| ###
| 11.4
|
|
| ###
| ###
| 0.8 |
1998-Mar-27 Fri
| 11.4
| 11.45
| ###
| 11.4
| 33,570
| 192,188
| ###
| ###
| 0.8 |
1998-Mar-26 Thu
| 11.52
| 11.52
| 11.4
| 11.45
|
|
| 24.0
| 24.0
| 0.8 |
1998-Mar-25 Wed
| ###
| ###
| 11.5
| 11.52
|
|
| 25.2
| 25.2
| 0.8 |
1998-Mar-24 Tue
| 11.55
| ###
| 11.5
| 11.59
| 345,688
| ###
| ###
| ###
| 0.8 |
1998-Mar-23 Mon
| 11.5
| 11.58
| 11.48
| 11.55
|
|
| ###
| ###
| 0.8 |
1998-Mar-20 Fri
| 11.42
| 11.5
| 11.41
| 11.5
|
|
| ###
| ###
| ### |
1998-Mar-19 Thu
| 11.4
| 11.46
| 11.4
| 11.42
| 191,845
| 2,192,788
| 74.0
| 74.0
| 0.8 |
1998-Mar-18 Wed
| 11.25
| 11.5
| 11.25
| 11.4
|
|
| 83.9
| 83.9
| 0.8 |
1998-Mar-17 Tue
| 11.2
| 11.25
| ###
| ###
| 232,754
| 1,309,241
| 24.6
| 24.6
| 0.0 |
1998-Mar-16 Mon
| ###
| ###
| ###
| ###
| 168,386
| 0
| ###
| ###
| 0.0 |
1998-Mar-13 Fri
| 11.4
| 11.5
| 11.4
| 11.4
| 202,027
| ###
| ###
| ###
| 0.8 |
1998-Mar-12 Thu
| 11.55
| 11.55
| ###
| 11.45
| 51,943
| 299,970
| 23.5
| 23.5
| 0.8 |
1998-Mar-11 Wed
| 11.58
| 11.58
| 11.52
| 11.55
| 257,823
| 2,977,855
| ###
| ###
| 0.8 |
1998-Mar-10 Tue
| 11.55
| ###
| 11.55
| 11.58
| 669,158
| 3,864,387
| ###
| ###
| 0.8 |
1998-Mar-09 Mon
| 11.49
| ###
| 11.49
| ###
|
|
| 86.4
| 86.4
| 0.0 |
1998-Mar-06 Fri
| ###
| 11.45
| ###
| 11.4
|
|
| ###
| ###
| 0.8 |
1998-Mar-05 Thu
| 11.2
| 11.2
| ###
| ###
|
|
| 38.8
| 38.8
| 0.0 |
1998-Mar-04 Wed
| 11.25
| 11.25
| ###
| 11.2
|
|
| 25.4
| 25.4
| 0.8 |
1998-Mar-03 Tue
| ###
| 11.2
| ###
| 11.2
| 127,070
| ###
| ###
| ###
| 0.8 |
1998-Mar-02 Mon
| ###
| 11.2
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
1998-Feb-27 Fri
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
1998-Feb-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-23 Mon
| ###
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
1998-Feb-20 Fri
| 10.89
| ###
| 10.85
| ###
|
|
| 80.5
| 80.5
| 0.0 |
1998-Feb-19 Thu
| 10.85
| ###
| 10.79
| ###
| 406,020
| 2,190,477
| ###
| ###
| 0.0 |
1998-Feb-18 Wed
| ###
| ###
| ###
| ###
| 249,047
| 0
| ###
| ###
| 0.0 |
1998-Feb-17 Tue
| ###
| ###
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
1998-Feb-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-13 Fri
| 11.2
| 11.21
| ###
| ###
| 306,173
| ###
| ###
| ###
| 0.0 |
1998-Feb-12 Thu
| 11.54
| 11.54
| ###
| 11.2
| 269,072
| 1,552,545
| 6.2
| 6.2
| 0.8 |
1998-Feb-11 Wed
| ###
| ###
| 11.5
| 11.55
|
|
| 25.7
| 25.7
| 0.8 |
1998-Feb-10 Tue
| 11.8
| 11.8
| 11.59
| ###
|
|
| 15.4
| 15.4
| 0.0 |
1998-Feb-09 Mon
| 11.85
| 11.87
| 11.79
| 11.8
| 104,972
| ###
| ###
| ###
| 0.8 |
1998-Feb-06 Fri
| ###
| ###
| 11.8
| 11.85
|
|
| 25.2
| 25.2
| ### |
1998-Feb-05 Thu
| ###
| ###
| 11.85
| ###
| 78,080
| 462,624
| ###
| ###
| 0.0 |
1998-Feb-04 Wed
| 12.021
| ###
| ###
| ###
| 109,086
| 0
| 27.2
| 27.2
| 0.0 |
1998-Feb-03 Tue
| 11.83
| ###
| 11.8
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-02 Mon
| ###
| 11.82
| ###
| 11.8
| 83,140
| 491,357
| 77.7
| 77.7
| 0.8 |
1998-Jan-30 Fri
| 11.5
| ###
| 11.5
| ###
|
|
| 78.4
| 78.4
| 0.0 |
1998-Jan-29 Thu
| 11.45
| 11.45
| 11.4
| 11.45
| 208,847
| 2,386,076
| ###
| ###
| 0.8 |
1998-Jan-28 Wed
| 11.45
| 11.52
| 11.4
| 11.45
| 89,124
| ###
| 71.5
| 71.5
| 0.8 |
1998-Jan-27 Tue
| 11.49
| 11.52
| 11.4
| 11.4
|
|
| ###
| ###
| 0.8 |
1998-Jan-23 Fri
| 11.5
| 11.53
| 11.49
| 11.53
|
|
| ###
| ###
| ### |
1998-Jan-22 Thu
| ###
| ###
| 11.45
| 11.5
| 161,454
| 924,324
| 19.5
| 19.5
| ### |
1998-Jan-21 Wed
| 11.75
| 11.8
| 11.55
| ###
| 24,888
| ###
| ###
| ###
| 0.0 |
1998-Jan-20 Tue
| 11.8
| 11.8
| ###
| 11.74
|
|
| ###
| ###
| 0.8 |
1998-Jan-19 Mon
| 11.5
| 11.8
| 11.5
| 11.8
| 1,101,657
| ###
| 87.1
| 87.1
| 0.8 |
1998-Jan-16 Fri
| ###
| 11.5
| ###
| 11.5
| 484,745
| 2,787,283
| 75.8
| 75.8
| ### |
1998-Jan-15 Thu
| 11.4
| 11.4
| ###
| ###
| 258,121
| 1,471,289
| 29.6
| 29.6
| 0.0 |
1998-Jan-14 Wed
| 11.4
| 11.4
| ###
| 11.4
|
|
| ###
| ###
| 0.8 |
1998-Jan-13 Tue
| 11.41
| 11.41
| ###
| 11.4
|
|
| ###
| ###
| 0.8 |
1998-Jan-12 Mon
| ###
| ###
| ###
| 11.2
|
|
| ###
| ###
| 0.8 |
1998-Jan-09 Fri
| 11.4
| 11.48
| 11.4
| 11.4
| 83,543
| ###
| ###
| ###
| 0.8 |
1998-Jan-08 Thu
| 11.45
| 11.5
| 11.42
| 11.49
|
|
| ###
| ###
| ### |
1998-Jan-07 Wed
| ###
| 11.5
| 11.4
| 11.5
|
|
| ###
| ###
| ### |
1998-Jan-06 Tue
| 11.5
| 11.5
| 11.43
| 11.5
|
|
| ###
| ###
| ### |
1998-Jan-05 Mon
| 11.5
| 11.5
| 11.47
| 11.5
| 112,644
| ###
| 67.8
| 67.8
| ### |
1998-Jan-02 Fri
| 11.45
| 11.5
| 11.44
| 11.5
|
|
| ###
| ###
| ### |
1997-Dec-31 Wed
| 11.4
| ###
| 11.4
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-30 Tue
| 11.4
| 11.5
| ###
| 11.5
|
|
| 77.6
| 77.6
| ### |
1997-Dec-29 Mon
| 11.2
| ###
| ###
| 11.25
|
|
| 73.0
| 73.0
| ### |
1997-Dec-24 Wed
| ###
| ###
| ###
| ###
| 26,257
| 0
| 81.7
| 81.7
| 0.0 |
1997-Dec-23 Tue
| ###
| ###
| ###
| ###
| 88,253
| 0
| ###
| ###
| 0.0 |
1997-Dec-22 Mon
| ###
| ###
| 10.8
| ###
| 173,346
| ###
| ###
| ###
| 0.0 |
1997-Dec-19 Fri
| ###
| ###
| 10.81
| ###
|
|
| 29.9
| 29.9
| 0.0 |
1997-Dec-18 Thu
| ###
| 11.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-17 Wed
| 11.4
| 11.4
| 11.2
| 11.2
| 658,486
| ###
| ###
| ###
| 0.8 |
1997-Dec-16 Tue
| 11.5
| 11.5
| ###
| 11.4
| 127,620
| ###
| 20.5
| 20.5
| 0.8 |
1997-Dec-15 Mon
| ###
| 11.7
| 11.5
| 11.5
|
|
| ###
| ###
| ### |
1997-Dec-12 Fri
| 11.46
| ###
| 11.46
| 11.57
| 10,677
| 61,179
| 77.9
| 77.9
| ### |
1997-Dec-11 Thu
| 11.5
| 11.52
| 11.4
| 11.5
|
|
| 79.9
| 79.9
| ### |
1997-Dec-10 Wed
| ###
| 11.4
| ###
| ###
| 185,973
| 1,060,046
| ###
| ###
| 0.0 |
1997-Dec-09 Tue
| 11.5
| 11.5
| ###
| ###
| 77,780
| ###
| 17.4
| 17.4
| 0.0 |
1997-Dec-08 Mon
| 11.5
| ###
| 11.44
| 11.5
|
|
| ###
| ###
| ### |
1997-Dec-05 Fri
| 11.4
| 11.5
| 11.4
| 11.49
|
|
| ###
| ###
| ### |
1997-Dec-04 Thu
| 11.44
| 11.55
| 11.44
| 11.5
|
|
| ###
| ###
| ### |
1997-Dec-03 Wed
| 11.24
| 11.45
| 11.24
| 11.44
| 59,157
| ###
| ###
| ###
| 0.8 |
1997-Dec-02 Tue
| 11.25
| ###
| 11.22
| 11.24
|
|
| ###
| ###
| 0.8 |
1997-Dec-01 Mon
| ###
| 11.25
| ###
| ###
| 38,149
| 214,588
| 77.8
| 77.8
| 0.0 |
1997-Nov-28 Fri
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
1997-Nov-27 Thu
| 10.82
| ###
| 10.81
| ###
| 12,323
| ###
| 83.0
| 83.0
| 0.0 |
1997-Nov-26 Wed
| ###
| ###
| ###
| ###
| 50,474
| 0
| 75.0
| 75.0
| 0.0 |
1997-Nov-25 Tue
| ###
| ###
| ###
| ###
| 692,158
| 0
| ###
| ###
| 0.0 |
1997-Nov-24 Mon
| ###
| ###
| ###
| ###
| 352,777
| 0
| 88.9
| 88.9
| 0.0 |
1997-Nov-21 Fri
| ###
| ###
| ###
| ###
| 77,076
| 0
| 23.1
| 23.1
| 0.0 |
1997-Nov-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-19 Wed
| ###
| ###
| ###
| ###
| 98,880
| 0
| ###
| ###
| 0.0 |
1997-Nov-18 Tue
| 11.28
| ###
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
1997-Nov-17 Mon
| ###
| 11.4
| ###
| ###
| 25,775
| ###
| 79.7
| 79.7
| 0.0 |
1997-Nov-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-13 Thu
| ###
| ###
| 10.8
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-11 Tue
| ###
| 11.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-10 Mon
| 10.988
| 11.4
| 10.988
| 11.25
|
|
| 83.7
| 83.7
| ### |
1997-Nov-07 Fri
| ###
| ###
| ###
| ###
| 90,223
| 0
| ###
| ###
| 0.0 |
1997-Nov-06 Thu
| ###
| ###
| 10.89
| ###
| 45,655
| ###
| 23.5
| 23.5
| 0.0 |
1997-Nov-05 Wed
| ###
| ###
| ###
| ###
| 58,740
| 0
| 16.1
| 16.1
| 0.0 |
1997-Nov-04 Tue
| 11.341
| 11.4
| ###
| 11.2
|
|
| ###
| ###
| 0.8 |
1997-Nov-03 Mon
| 10.71
| ###
| 10.7
| ###
|
|
| 90.4
| 90.4
| 0.0 |
1997-Oct-31 Fri
| 10.243
| ###
| 10.2
| ###
| 204,772
| ###
| ###
| ###
| 0.0 |
1997-Oct-30 Thu
| ###
| 10.51
| 10.25
| 10.25
| 165,455
| 1,717,422
| ###
| ###
| 0.7 |
1997-Oct-29 Wed
| 10.083
| 10.5
| 10.083
| 10.5
| 175,175
| ###
| 77.2
| 77.2
| 0.8 |
1997-Oct-28 Tue
| 9
| 9.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-27 Mon
| 10.7
| 10.7
| 10.25
| 10.25
|
|
| ###
| ###
| 0.7 |
1997-Oct-24 Fri
| ###
| ###
| ###
| 10.8
| 198,157
| 0
| ###
| ###
| ### |
1997-Oct-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-22 Wed
| 11.4
| 11.42
| 11.2
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-21 Tue
| ###
| 11.25
| ###
| 11.2
| 538,153
| ###
| ###
| ###
| 0.8 |
1997-Oct-20 Mon
| ###
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
1997-Oct-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-16 Thu
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
1997-Oct-15 Wed
| 11.25
| 11.26
| ###
| 11.2
|
|
| ###
| ###
| 0.8 |
1997-Oct-14 Tue
| ###
| 11.27
| ###
| 11.25
| 223,820
| 1,261,225
| ###
| ###
| ### |
1997-Oct-13 Mon
| ###
| ###
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
1997-Oct-10 Fri
| 10.88
| ###
| 10.88
| ###
| 195,676
| 1,064,477
| ###
| ###
| 0.0 |
1997-Oct-09 Thu
| 10.59
| 10.82
| 10.59
| 10.82
|
|
| 89.7
| 89.7
| 0.8 |
1997-Oct-08 Wed
| ###
| 10.5
| ###
| 10.5
| 104,089
| ###
| ###
| ###
| 0.8 |
1997-Oct-07 Tue
| 10.2
| ###
| 10.2
| 10.25
|
|
| ###
| ###
| 0.7 |
1997-Oct-06 Mon
| ###
| ###
| ###
| ###
| 19,984
| 0
| 74.9
| 74.9
| 0.0 |
1997-Oct-03 Fri
| ###
| ###
| ###
| ###
| 194,071
| 0
| 82.6
| 82.6
| 0.0 |
1997-Oct-02 Thu
| ###
| ###
| ###
| ###
| 101,972
| 0
| ###
| ###
| 0.0 |
1997-Oct-01 Wed
| 9.85
| ###
| 9.85
| ###
| 161,847
| ###
| 79.6
| 79.6
| 0.0 |
1997-Sep-30 Tue
| ###
| ###
| 9.5
| 9.5
|
|
| ###
| ###
| 0.7 |
1997-Sep-29 Mon
| ###
| ###
| ###
| ###
| 49,556
| 0
| 17.3
| 17.3
| 0.0 |
1997-Sep-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-25 Thu
| ###
| 10.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-23 Tue
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
1997-Sep-22 Mon
| 9.84
| ###
| 9.84
| ###
|
|
| 70.5
| 70.5
| 0.0 |
1997-Sep-19 Fri
| 9.8
| 9.85
| 9.8
| 9.84
|
|
| ###
| ###
| 0.7 |
1997-Sep-18 Thu
| 9.7
| 9.8
| 9.7
| 9.75
|
|
| 74.5
| 74.5
| ### |
1997-Sep-17 Wed
| 9.59
| ###
| 9.59
| 9.71
| 187,620
| ###
| 81.3
| 81.3
| ### |
1997-Sep-16 Tue
| 9.55
| 9.55
| 9.5
| 9.52
|
|
| 31.0
| 31.0
| ### |
1997-Sep-15 Mon
| 9.5
| 9.55
| 9.5
| 9.55
| 275,153
| ###
| ###
| ###
| 0.7 |
1997-Sep-12 Fri
| 9.5
| 9.5
| 9.4
| 9.5
|
|
| 77.9
| 77.9
| 0.7 |
1997-Sep-11 Thu
| 9.5
| 9.5
| 9.49
| 9.5
|
|
| ###
| ###
| 0.7 |
1997-Sep-10 Wed
| 9.7
| 9.7
| 9.55
| 9.55
|
|
| 17.7
| 17.7
| 0.7 |
1997-Sep-09 Tue
| 9.7
| 9.71
| 9.7
| 9.7
| 30,776
| 298,681
| ###
| ###
| 0.7 |
1997-Sep-08 Mon
| 9.5
| ###
| 9.5
| ###
| 70,243
| 333,654
| 78.8
| 78.8
| 0.0 |
1997-Sep-05 Fri
| 9.54
| 9.58
| 9.49
| 9.49
| 71,856
| 685,146
| 21.8
| 21.8
| 0.7 |
1997-Sep-04 Thu
| 9.58
| 9.58
| 9.54
| 9.54
|
|
| 29.6
| 29.6
| ### |
1997-Sep-03 Wed
| ###
| ###
| 9.58
| 9.58
| 182,548
| ###
| 24.7
| 24.7
| 0.7 |
1997-Sep-02 Tue
| 9.5
| 9.51
| 9.5
| 9.5
|
|
| 75.0
| 75.0
| 0.7 |
1997-Sep-01 Mon
| 9.74
| 9.74
| ###
| 9.7
|
|
| ###
| ###
| 0.7 |
1997-Aug-29 Fri
| ###
| ###
| 9.5
| ###
|
|
| 78.8
| 78.8
| 0.0 |
1997-Aug-28 Thu
| ###
| 9.7
| ###
| 9.7
|
|
| ###
| ###
| 0.7 |
1997-Aug-27 Wed
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
1997-Aug-26 Tue
| ###
| ###
| ###
| ###
|
|
| 6.9
| 6.9
| 0.0 |
1997-Aug-25 Mon
| 9.856
| ###
| 9.856
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-22 Fri
| ###
| 9.85
| ###
| 9.85
|
|
| 82.8
| 82.8
| ### |
1997-Aug-21 Thu
| 9.644
| 9.85
| ###
| 9.8
| 226,778
| 1,116,881
| 85.0
| 85.0
| 0.7 |
1997-Aug-20 Wed
| 9.45
| ###
| 9.45
| 9.58
|
|
| ###
| ###
| 0.7 |
1997-Aug-19 Tue
| ###
| 9.45
| ###
| 9.4
| 284,657
| ###
| 79.8
| 79.8
| ### |
1997-Aug-18 Mon
| ###
| 9.25
| 9
| 9.25
|
|
| 71.6
| 71.6
| ### |
1997-Aug-15 Fri
| ###
| 9.45
| ###
| 9.4
| 165,276
| 780,929
| ###
| ###
| ### |
1997-Aug-14 Thu
| 9.41
| 9.43
| ###
| 9.4
|
|
| ###
| ###
| ### |
1997-Aug-13 Wed
| 9.52
| 9.52
| ###
| 9.41
| 210,144
| 1,000,285
| 25.4
| 25.4
| 0.7 |
1997-Aug-12 Tue
| 9.526
| 9.53
| 9.5
| 9.52
| 662,628
| ###
| 34.5
| 34.5
| ### |
1997-Aug-11 Mon
| ###
| 9.55
| 9.45
| 9.51
|
|
| ###
| ###
| ### |
1997-Aug-08 Fri
| 9.45
| 9.55
| 9.45
| 9.55
|
|
| 76.4
| 76.4
| 0.7 |
1997-Aug-07 Thu
| 9.52
| 9.55
| 9.45
| 9.45
|
|
| 26.6
| 26.6
| 0.7 |
1997-Aug-06 Wed
| 9.49
| 9.51
| 9.45
| 9.48
| 101,582
| ###
| ###
| ###
| 0.7 |
1997-Aug-05 Tue
| 9.5
| ###
| 9.45
| 9.5
| 133,084
| 628,821
| ###
| ###
| 0.7 |
1997-Aug-04 Mon
| 9.5
| ###
| 9.4
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-01 Fri
| ###
| ###
| ###
| ###
| 118,874
| 0
| 89.2
| 89.2
| 0.0 |
1997-Jul-31 Thu
| ###
| 9.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-29 Tue
| ###
| ###
| ###
| ###
| 67,775
| 0
| 73.4
| 73.4
| 0.0 |
1997-Jul-28 Mon
| 8.74
| ###
| 8.74
| 8.85
|
|
| ###
| ###
| 0.6 |
1997-Jul-25 Fri
| ###
| ###
| 8.5
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-24 Thu
| 8.45
| 8.55
| 8.44
| 8.5
| 429,523
| ###
| 76.2
| 76.2
| 0.6 |
1997-Jul-23 Wed
| ###
| 8.45
| ###
| 8.4
|
|
| ###
| ###
| ### |
1997-Jul-22 Tue
| 8.2
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
1997-Jul-21 Mon
| ###
| ###
| ###
| ###
|
|
| 9.5
| 9.5
| 0.0 |
1997-Jul-18 Fri
| 8.7
| 8.7
| 8.56
| ###
|
|
| 17.5
| 17.5
| 0.0 |
1997-Jul-17 Thu
| 8.8
| 8.85
| 8.75
| 8.75
|
|
| 21.9
| 21.9
| 0.6 |
1997-Jul-16 Wed
| 8.75
| 8.8
| 8.7
| 8.8
|
|
| ###
| ###
| 0.6 |
1997-Jul-15 Tue
| 8.78
| 8.78
| 8.7
| 8.72
| 310,575
| 2,714,425
| 38.6
| 38.6
| 0.6 |
1997-Jul-14 Mon
| 8.75
| 8.8
| 8.75
| 8.8
| 61,943
| 543,549
| 79.2
| 79.2
| 0.6 |
1997-Jul-11 Fri
| 8.82
| 8.82
| 8.8
| 8.8
|
|
| ###
| ###
| 0.6 |
1997-Jul-10 Thu
| 8.71
| 8.81
| 8.71
| 8.81
|
|
| ###
| ###
| ### |
1997-Jul-09 Wed
| 8.75
| 8.81
| 8.75
| 8.8
| 129,624
| ###
| ###
| ###
| 0.6 |
1997-Jul-08 Tue
| 8.79
| 8.8
| 8.7
| 8.72
| 93,384
| ###
| ###
| ###
| 0.6 |
1997-Jul-07 Mon
| 8.846
| 8.85
| 8.8
| 8.81
| 124,180
| 1,095,888
| 46.3
| 46.3
| ### |
1997-Jul-04 Fri
| 8.84
| 8.85
| 8.8
| 8.85
| 116,124
| ###
| 78.6
| 78.6
| 0.6 |
1997-Jul-03 Thu
| 8.82
| ###
| 8.8
| 8.82
| 163,643
| 720,029
| 72.4
| 72.4
| ### |
1997-Jul-02 Wed
| 8.85
| 8.85
| 8.8
| 8.82
|
|
| 22.3
| 22.3
| ### |
1997-Jul-01 Tue
| 9
| 9
| 8.8
| 8.8
| 293,677
| 2,613,725
| ###
| ###
| 0.6 |
1997-Jun-30 Mon
| ###
| 9
| ###
| 9
| 150,158
| ###
| 80.7
| 80.7
| 0.6 |
1997-Jun-27 Fri
| 8.84
| 8.85
| 8.8
| 8.84
| 312,381
| ###
| ###
| ###
| ### |
1997-Jun-26 Thu
| ###
| 8.8
| ###
| 8.8
|
|
| ###
| ###
| 0.6 |
1997-Jun-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-24 Tue
| 8.55
| ###
| 8.55
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-23 Mon
| 8.7
| 8.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-20 Fri
| 8.78
| 8.85
| 8.75
| 8.8
| 56,575
| ###
| 68.9
| 68.9
| 0.6 |
1997-Jun-19 Thu
| 8.7
| 8.75
| ###
| 8.75
|
|
| ###
| ###
| 0.6 |
1997-Jun-18 Wed
| 8.75
| 8.79
| 8.7
| 8.7
| 30,187
| 263,985
| 26.5
| 26.5
| ### |
1997-Jun-17 Tue
| ###
| ###
| 8.78
| 8.78
|
|
| ###
| ###
| 0.6 |
1997-Jun-16 Mon
| ###
| ###
| ###
| ###
| 385,150
| 0
| ###
| ###
| 0.0 |
1997-Jun-13 Fri
| ###
| ###
| 8.5
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-12 Thu
| 8.287
| 8.4
| 8.27
| 8.4
|
|
| ###
| ###
| ### |
1997-Jun-11 Wed
| 8.2
| 8.28
| 8.2
| 8.26
| 32,854
| ###
| 83.6
| 83.6
| 0.6 |
1997-Jun-10 Tue
| ###
| 8.2
| 8
| 8.2
| 41,972
| 339,973
| ###
| ###
| 0.6 |
1997-Jun-06 Fri
| ###
| ###
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
1997-Jun-05 Thu
| ###
| ###
| ###
| ###
| 50,951
| 0
| ###
| ###
| 0.0 |
1997-Jun-04 Wed
| ###
| ###
| 8.25
| ###
| 256,848
| ###
| ###
| ###
| 0.0 |
1997-Jun-03 Tue
| 8.2
| ###
| 8.2
| ###
| 50,082
| ###
| ###
| ###
| 0.0 |
1997-Jun-02 Mon
| 8.25
| 8.25
| ###
| 8.2
| 41,047
| ###
| ###
| ###
| 0.6 |
1997-May-30 Fri
| 8.156
| 8.25
| ###
| 8.25
| 85,722
| ###
| ###
| ###
| ### |
1997-May-29 Thu
| 8.251
| 8.256
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
1997-May-28 Wed
| ###
| 8.4
| ###
| ###
| 233,987
| 982,745
| ###
| ###
| 0.0 |
1997-May-27 Tue
| ###
| ###
| ###
| ###
|
|
| 87.3
| 87.3
| 0.0 |
1997-May-26 Mon
| 8
| ###
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
1997-May-23 Fri
| 7.78
| 8
| 7.78
| 8
|
|
| 87.8
| 87.8
| ### |
1997-May-22 Thu
| ###
| 7.75
| ###
| 7.75
|
|
| 74.9
| 74.9
| ### |
1997-May-21 Wed
| ###
| 7.7
| ###
| ###
| 101,483
| ###
| 75.7
| 75.7
| 0.0 |
1997-May-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-19 Mon
| 7.55
| ###
| 7.55
| ###
| 118,883
| 448,783
| 80.9
| 80.9
| 0.0 |
1997-May-16 Fri
| 7.55
| ###
| 7.53
| 7.55
| 286,076
| 1,077,076
| ###
| ###
| ### |
1997-May-15 Thu
| 7.56
| 7.59
| 7.54
| 7.55
|
|
| ###
| ###
| ### |
1997-May-14 Wed
| 7.51
| 7.58
| 7.51
| 7.55
|
|
| 74.5
| 74.5
| ### |
1997-May-13 Tue
| 7.52
| 7.54
| 7.5
| 7.51
| 30,552
| 229,751
| ###
| ###
| ### |
1997-May-12 Mon
| ###
| ###
| 7.5
| 7.5
|
|
| 13.5
| 13.5
| 0.5 |
1997-May-09 Fri
| 7.58
| ###
| 7.55
| 7.55
|
|
| ###
| ###
| ### |
1997-May-08 Thu
| 7.55
| 7.55
| 7.5
| 7.55
|
|
| ###
| ###
| ### |
1997-May-07 Wed
| ###
| ###
| 7.58
| 7.58
| 171,520
| ###
| 27.6
| 27.6
| ### |
1997-May-06 Tue
| 7.57
| ###
| 7.57
| ###
| 175,041
| ###
| 71.0
| 71.0
| 0.0 |
1997-May-05 Mon
| 7.56
| 7.58
| 7.53
| 7.58
| 66,528
| ###
| ###
| ###
| ### |
1997-May-02 Fri
| ###
| ###
| 7.55
| 7.55
| 282,328
| 1,065,788
| 14.4
| 14.4
| ### |
1997-May-01 Thu
| 7.79
| 7.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-30 Wed
| 7.71
| 7.84
| 7.71
| 7.81
|
|
| ###
| ###
| 0.6 |
1997-Apr-29 Tue
| 7.7
| 7.71
| 7.7
| 7.7
|
|
| ###
| ###
| 0.6 |
1997-Apr-28 Mon
| ###
| 7.72
| ###
| 7.7
| 150,772
| 581,979
| 77.7
| 77.7
| 0.6 |
1997-Apr-24 Thu
| ###
| 7.75
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
1997-Apr-23 Wed
| 7.55
| ###
| 7.53
| ###
|
|
| 75.6
| 75.6
| 0.0 |
1997-Apr-22 Tue
| 7.4
| 7.55
| 7.4
| 7.55
| 160,049
| ###
| ###
| ###
| ### |
1997-Apr-21 Mon
| ###
| 7.45
| ###
| 7.4
|
|
| 78.7
| 78.7
| 0.5 |
1997-Apr-18 Fri
| 7.25
| ###
| 7.25
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-17 Thu
| 7.2
| 7.26
| 7.2
| 7.25
|
|
| 75.2
| 75.2
| 0.5 |
1997-Apr-16 Wed
| 7.2
| 7.26
| ###
| 7.2
| 1,013,225
| ###
| 73.8
| 73.8
| 0.5 |
1997-Apr-15 Tue
| ###
| ###
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
1997-Apr-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-11 Fri
| ###
| ###
| ###
| 7
|
|
| ###
| ###
| 0.5 |
1997-Apr-10 Thu
| ###
| ###
| ###
| ###
| 193,759
| 0
| ###
| ###
| 0.0 |
1997-Apr-09 Wed
| ###
| ###
| ###
| ###
| 180,821
| 0
| ###
| ###
| 0.0 |
1997-Apr-08 Tue
| 6.986
| 7
| ###
| 7
|
|
| 71.2
| 71.2
| 0.5 |
1997-Apr-07 Mon
| ###
| ###
| 7
| 7
|
|
| 12.0
| 12.0
| 0.5 |
1997-Apr-04 Fri
| ###
| 7.25
| ###
| ###
| 507,828
| 1,840,876
| 82.8
| 82.8
| 0.0 |
1997-Apr-03 Thu
| ###
| ###
| ###
| ###
|
|
| 96.3
| 96.3
| 0.0 |
1997-Apr-02 Wed
| ###
| 6.7
| ###
| 6.7
| 103,275
| 345,971
| 81.3
| 81.3
| 0.5 |
1997-Apr-01 Tue
| 6.7
| 6.7
| 6.5
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-27 Thu
| 6.5
| 6.7
| 6.5
| 6.7
|
|
| 88.7
| 88.7
| 0.5 |
1997-Mar-26 Wed
| 6.47
| 6.5
| 6.45
| 6.5
|
|
| 70.8
| 70.8
| 0.5 |
1997-Mar-25 Tue
| 6.45
| 6.5
| 6.45
| 6.5
|
|
| ###
| ###
| 0.5 |
1997-Mar-24 Mon
| ###
| 6.45
| ###
| 6.45
|
|
| ###
| ###
| ### |
1997-Mar-21 Fri
| 6.4
| 6.5
| 6.4
| 6.42
|
|
| 70.3
| 70.3
| 0.5 |
1997-Mar-20 Thu
| 6.45
| 6.51
| 6.44
| 6.44
|
|
| ###
| ###
| 0.5 |
1997-Mar-19 Wed
| 6.43
| 6.5
| 6.43
| 6.45
|
|
| ###
| ###
| ### |
1997-Mar-18 Tue
| ###
| 6.43
| ###
| 6.43
| 240,072
| ###
| 92.3
| 92.3
| ### |
1997-Mar-17 Mon
| 6.28
| ###
| 6.28
| ###
|
|
| 78.4
| 78.4
| 0.0 |
1997-Mar-14 Fri
| 6.2
| ###
| 6.2
| 6.28
| 320,780
| ###
| ###
| ###
| 0.4 |
1997-Mar-13 Thu
| 6.25
| ###
| 6.25
| ###
|
|
| 75.3
| 75.3
| 0.0 |
1997-Mar-12 Wed
| 6.25
| 6.25
| 6.2
| 6.25
| 873,127
| ###
| ###
| ###
| ### |
1997-Mar-11 Tue
| 6.25
| ###
| 6.24
| 6.25
| 810,051
| 2,527,359
| ###
| ###
| ### |
1997-Mar-10 Mon
| 6.25
| ###
| 6.22
| ###
|
|
| 72.3
| 72.3
| 0.0 |
1997-Mar-07 Fri
| ###
| ###
| 6.249
| 6.249
|
|
| ###
| ###
| ### |
1997-Mar-06 Thu
| 6.26
| ###
| 6.25
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-05 Wed
| 6.25
| ###
| 6.25
| 6.26
| 1,114,446
| 3,482,643
| ###
| ###
| 0.4 |
1997-Mar-04 Tue
| 6.24
| 6.25
| 6.22
| 6.24
|
|
| ###
| ###
| 0.4 |
1997-Mar-03 Mon
| ###
| 6.22
| 6.2
| 6.2
| 183,543
| ###
| ###
| ###
| 0.4 |
1997-Feb-28 Fri
| ###
| 6.26
| ###
| 6.2
| 77,947
| 243,974
| 81.5
| 81.5
| 0.4 |
1997-Feb-27 Thu
| ###
| ###
| ###
| ###
| 201,870
| 0
| ###
| ###
| 0.0 |
1997-Feb-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-25 Tue
| ###
| ###
| ###
| ###
| 268,975
| 0
| ###
| ###
| 0.0 |
1997-Feb-24 Mon
| ###
| ###
| ###
| ###
| 11,347
| 0
| 72.0
| 72.0
| 0.0 |
1997-Feb-21 Fri
| ###
| ###
| ###
| ###
| 7,585
| 0
| 24.3
| 24.3
| 0.0 |
1997-Feb-20 Thu
| ###
| ###
| ###
| ###
| 229,620
| 0
| ###
| ###
| 0.0 |
1997-Feb-19 Wed
| 6.25
| 6.26
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
1997-Feb-18 Tue
| ###
| ###
| 6.2
| 6.25
| 47,725
| 147,947
| 16.3
| 16.3
| ### |
1997-Feb-17 Mon
| ###
| ###
| ###
| ###
| 62,678
| 0
| 90.2
| 90.2
| 0.0 |
1997-Feb-14 Fri
| ###
| 6.2
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
1997-Feb-13 Thu
| ###
| 6.21
| ###
| 6.2
| 644,145
| 2,000,070
| ###
| ###
| 0.4 |
1997-Feb-12 Wed
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
1997-Feb-11 Tue
| ###
| ###
| ###
| ###
| 18,045
| 0
| ###
| ###
| 0.0 |
1997-Feb-10 Mon
| ###
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
1997-Feb-07 Fri
| ###
| ###
| ###
| ###
| 35,450
| 0
| ###
| ###
| 0.0 |
1997-Feb-06 Thu
| ###
| ###
| 6
| ###
| 28,250
| 84,750
| 75.0
| 75.0
| 0.0 |
1997-Feb-05 Wed
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-04 Tue
| ###
| ###
| 6
| 6
| 115,857
| 347,571
| 28.4
| 28.4
| 0.4 |
1997-Feb-03 Mon
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-31 Fri
| ###
| ###
| ###
| 6
| 58,843
| 0
| 68.7
| 68.7
| 0.4 |
1997-Jan-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-29 Wed
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
1997-Jan-28 Tue
| ###
| ###
| ###
| ###
| 314,727
| 0
| 82.9
| 82.9
| 0.0 |
1997-Jan-24 Fri
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-21 Tue
| ###
| ###
| 6
| ###
|
|
| 76.8
| 76.8
| 0.0 |
1997-Jan-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-16 Thu
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
1997-Jan-15 Wed
| ###
| ###
| ###
| 6
| 53,226
| 0
| 28.9
| 28.9
| 0.4 |
1997-Jan-14 Tue
| ###
| ###
| 6
| ###
|
|
| 32.7
| 32.7
| 0.0 |
1997-Jan-13 Mon
| ###
| ###
| 6
| ###
| 266,981
| 800,943
| ###
| ###
| 0.0 |
1997-Jan-10 Fri
| 6
| 6
| 6
| 6
| 131,924
| 791,544
| 70.8
| 70.8
| 0.4 |
1997-Jan-09 Thu
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
1997-Jan-08 Wed
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
1997-Jan-07 Tue
| ###
| ###
| 6
| ###
|
|
| 30.7
| 30.7
| 0.0 |
1997-Jan-06 Mon
| ###
| ###
| ###
| ###
| 95,640
| 0
| 32.4
| 32.4
| 0.0 |
1997-Jan-03 Fri
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
1997-Jan-02 Thu
| ###
| 6.2
| ###
| ###
| 62,648
| ###
| ###
| ###
| 0.0 |
1996-Dec-31 Tue
| ###
| 6.25
| ###
| 6.2
| 68,080
| 212,750
| ###
| ###
| 0.4 |
1996-Dec-30 Mon
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
1996-Dec-27 Fri
| 6
| 6
| 6
| 6
|
|
| ###
| ###
| 0.4 |
1996-Dec-24 Tue
| 6
| ###
| 6
| 6
| 68,547
| 205,641
| 67.6
| 67.6
| 0.4 |
1996-Dec-23 Mon
| ###
| ###
| ###
| ###
| 419,328
| 0
| ###
| ###
| 0.0 |
1996-Dec-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-19 Thu
| 6
| ###
| 6
| 6
| 191,747
| 575,241
| ###
| ###
| 0.4 |
1996-Dec-18 Wed
| ###
| ###
| ###
| ###
| 278,456
| 0
| 83.7
| 83.7
| 0.0 |
1996-Dec-17 Tue
| ###
| ###
| 6
| ###
| 86,579
| ###
| 28.5
| 28.5
| 0.0 |
1996-Dec-16 Mon
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
1996-Dec-13 Fri
| 5.75
| 6
| 5.75
| 6
|
|
| ###
| ###
| 0.4 |
1996-Dec-12 Thu
| 5.7
| ###
| 5.53
| ###
| 39,274
| ###
| ###
| ###
| 0.0 |
1996-Dec-11 Wed
| 5.8
| 5.87
| 5.8
| 5.87
|
|
| ###
| ###
| ### |
1996-Dec-10 Tue
| 5.7
| 5.85
| 5.7
| 5.85
|
|
| 86.6
| 86.6
| 0.4 |
1996-Dec-09 Mon
| ###
| 5.7
| ###
| ###
| 15,152
| 43,183
| 67.8
| 67.8
| 0.0 |
1996-Dec-06 Fri
| ###
| ###
| 5.7
| 5.7
|
|
| 34.1
| 34.1
| 0.4 |
1996-Dec-05 Thu
| ###
| ###
| ###
| ###
| 23,384
| 0
| 24.0
| 24.0
| 0.0 |
1996-Dec-04 Wed
| ###
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-03 Tue
| 5.8
| ###
| 5.8
| ###
|
|
| 91.1
| 91.1
| 0.0 |
1996-Dec-02 Mon
| 5.8
| 5.88
| 5.79
| 5.85
|
|
| ###
| ###
| 0.4 |
1996-Nov-29 Fri
| 5.7
| 5.8
| 5.7
| 5.8
| 192,753
| 1,108,329
| ###
| ###
| 0.4 |
1996-Nov-28 Thu
| 5.8
| 5.8
| 5.7
| 5.71
|
|
| ###
| ###
| 0.4 |
1996-Nov-27 Wed
| 5.8
| 5.88
| 5.75
| 5.88
|
|
| 79.6
| 79.6
| 0.4 |
1996-Nov-26 Tue
| 5.7
| 5.82
| ###
| 5.8
| 889,450
| ###
| ###
| ###
| 0.4 |
1996-Nov-25 Mon
| 5.8
| 5.8
| 5.7
| 5.7
| 37,576
| ###
| 15.3
| 15.3
| 0.4 |
1996-Nov-22 Fri
| 5.7
| 5.8
| ###
| 5.8
| 2,388,856
| 6,927,682
| ###
| ###
| 0.4 |
1996-Nov-21 Thu
| ###
| 5.73
| ###
| 5.7
|
|
| 78.4
| 78.4
| 0.4 |
1996-Nov-20 Wed
| 5.55
| ###
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-19 Tue
| 5.51
| 5.54
| 5.5
| 5.53
| 23,159
| ###
| ###
| ###
| ### |
1996-Nov-18 Mon
| 5.51
| 5.55
| 5.51
| 5.55
| 52,489
| ###
| ###
| ###
| ### |
1996-Nov-15 Fri
| 5.55
| 5.55
| 5.52
| 5.53
|
|
| ###
| ###
| ### |
1996-Nov-14 Thu
| ###
| 5.55
| ###
| 5.55
| 47,428
| ###
| ###
| ###
| ### |
1996-Nov-13 Wed
| 5.5
| 5.5
| 5.45
| 5.45
| 218,858
| 1,198,247
| ###
| ###
| ### |
1996-Nov-12 Tue
| 5.45
| 5.53
| 5.45
| 5.5
|
|
| 80.5
| 80.5
| 0.4 |
1996-Nov-11 Mon
| ###
| ###
| 5.5
| 5.5
|
|
| 7.4
| 7.4
| 0.4 |
1996-Nov-07 Thu
| ###
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
1996-Nov-06 Wed
| 5.56
| ###
| 5.56
| ###
| 78,127
| ###
| ###
| ###
| 0.0 |
1996-Nov-05 Tue
| 5.5
| ###
| 5.5
| 5.56
| 12,126
| 33,346
| ###
| ###
| 0.4 |
1996-Nov-04 Mon
| 5.45
| 5.5
| 5.45
| 5.5
|
|
| ###
| ###
| 0.4 |
1996-Nov-01 Fri
| 5.46
| 5.47
| 5.45
| 5.46
| 118,624
| 647,687
| 71.5
| 71.5
| ### |
1996-Oct-31 Thu
| 5.4
| 5.46
| 5.4
| 5.46
| 49,655
| 269,626
| ###
| ###
| ### |
1996-Oct-30 Wed
| ###
| 5.42
| ###
| 5.4
|
|
| 69.6
| 69.6
| 0.4 |
1996-Oct-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-28 Mon
| 5.46
| 5.46
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
1996-Oct-25 Fri
| 5.41
| 5.42
| 5.41
| 5.41
|
|
| ###
| ###
| ### |
1996-Oct-24 Thu
| ###
| 5.43
| ###
| 5.41
|
|
| 70.9
| 70.9
| ### |
1996-Oct-23 Wed
| ###
| 5.4
| ###
| 5.4
|
|
| 78.3
| 78.3
| 0.4 |
1996-Oct-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-21 Mon
| ###
| 5.4
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
1996-Oct-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-17 Thu
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
1996-Oct-16 Wed
| 5.5
| 5.5
| 5.45
| 5.5
|
|
| 73.4
| 73.4
| 0.4 |
1996-Oct-15 Tue
| 5.41
| 5.5
| ###
| 5.5
|
|
| 83.9
| 83.9
| 0.4 |
1996-Oct-14 Mon
| 5.41
| 5.55
| 5.41
| 5.53
|
|
| ###
| ###
| ### |
1996-Oct-11 Fri
| ###
| 5.41
| ###
| 5.41
|
|
| 82.4
| 82.4
| ### |
1996-Oct-10 Thu
| 5.2
| ###
| 5.2
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-09 Wed
| 5.22
| 5.24
| ###
| 5.2
|
|
| 30.6
| 30.6
| ### |
1996-Oct-08 Tue
| ###
| 5.24
| ###
| 5.24
|
|
| 86.9
| 86.9
| 0.4 |
1996-Oct-07 Mon
| 5.2
| 5.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-04 Fri
| 5.156
| 5.27
| 5.156
| 5.22
|
|
| 79.2
| 79.2
| 0.4 |
1996-Oct-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-02 Wed
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
1996-Oct-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-30 Mon
| ###
| ###
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
1996-Sep-27 Fri
| ###
| 5
| ###
| 5
|
|
| 77.1
| 77.1
| 0.4 |
1996-Sep-26 Thu
| 4.79
| ###
| 4.79
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-25 Wed
| ###
| 4.79
| ###
| 4.79
|
|
| ###
| ###
| 0.3 |
1996-Sep-24 Tue
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
1996-Sep-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-16 Mon
| ###
| ###
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-13 Fri
| 4.54
| 4.55
| 4.54
| 4.55
|
|
| 70.5
| 70.5
| 0.3 |
1996-Sep-12 Thu
| 4.5
| 4.54
| 4.5
| 4.54
|
|
| 81.4
| 81.4
| 0.3 |
1996-Sep-11 Wed
| 4.53
| 4.54
| 4.5
| 4.5
|
|
| 21.1
| 21.1
| ### |
1996-Sep-10 Tue
| 4.52
| 4.54
| 4.51
| 4.53
|
|
| 74.4
| 74.4
| ### |
1996-Sep-09 Mon
| 4.52
| 4.52
| 4.52
| 4.52
|
|
| 74.2
| 74.2
| 0.3 |
1996-Sep-06 Fri
| 4.48
| 4.5
| 4.48
| 4.5
|
|
| ###
| ###
| ### |
1996-Sep-05 Thu
| 4.5
| 4.53
| 4.48
| 4.5
|
|
| ###
| ###
| ### |
1996-Sep-04 Wed
| 4.5
| 4.52
| 4.5
| 4.52
|
|
| ###
| ###
| 0.3 |
1996-Sep-03 Tue
| 4.5
| 4.52
| 4.5
| 4.5
|
|
| 78.0
| 78.0
| ### |
1996-Sep-02 Mon
| 4.454
| 4.55
| 4.45
| 4.55
|
|
| 90.9
| 90.9
| 0.3 |
1996-Aug-30 Fri
| 4.5
| 4.5
| 4.44
| 4.44
|
|
| ###
| ###
| 0.3 |
1996-Aug-29 Thu
| 4.5
| 4.5
| 4.46
| 4.5
|
|
| 71.5
| 71.5
| ### |
1996-Aug-28 Wed
| 4.55
| 4.55
| 4.54
| 4.54
|
|
| ###
| ###
| 0.3 |
1996-Aug-27 Tue
| 4.49
| 4.54
| 4.49
| 4.54
|
|
| ###
| ###
| 0.3 |
1996-Aug-26 Mon
| 4.46
| 4.5
| 4.46
| 4.5
|
|
| ###
| ###
| ### |
1996-Aug-23 Fri
| 4.49
| 4.5
| 4.48
| 4.49
|
|
| 70.1
| 70.1
| ### |
1996-Aug-22 Thu
| 4.5
| 4.5
| 4.49
| 4.49
|
|
| ###
| ###
| ### |
1996-Aug-21 Wed
| 4.45
| 4.5
| 4.45
| 4.5
|
|
| ###
| ###
| ### |
1996-Aug-20 Tue
| 4.5
| 4.5
| 4.48
| 4.5
|
|
| ###
| ###
| ### |
1996-Aug-19 Mon
| 4.47
| 4.5
| 4.47
| 4.5
|
|
| ###
| ###
| ### |
1996-Aug-16 Fri
| 4.42
| 4.5
| 4.42
| 4.5
|
|
| ###
| ###
| ### |
1996-Aug-15 Thu
| ###
| 4.47
| 4.4
| 4.42
|
|
| ###
| ###
| 0.3 |
1996-Aug-14 Wed
| 4.4
| 4.41
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
1996-Aug-13 Tue
| 4.42
| 4.43
| 4.4
| 4.43
|
|
| 69.2
| 69.2
| ### |
1996-Aug-12 Mon
| 4.42
| 4.44
| 4.4
| 4.41
|
|
| ###
| ###
| ### |
1996-Aug-09 Fri
| 4.45
| 4.45
| 4.4
| 4.43
|
|
| ###
| ###
| ### |
1996-Aug-08 Thu
| 4.45
| 4.45
| 4.4
| 4.45
|
|
| 69.9
| 69.9
| 0.3 |
1996-Aug-07 Wed
| 4.45
| 4.45
| 4.42
| 4.45
|
|
| ###
| ###
| 0.3 |
1996-Aug-06 Tue
| ###
| 4.47
| ###
| 4.46
|
|
| 89.2
| 89.2
| 0.3 |
1996-Aug-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-31 Wed
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
1996-Jul-30 Tue
| ###
| ###
| 4.29
| ###
|
|
| 77.2
| 77.2
| 0.0 |
1996-Jul-29 Mon
| ###
| ###
| 4.29
| ###
|
|
| 36.1
| 36.1
| 0.0 |
1996-Jul-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-24 Wed
| ###
| ###
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
1996-Jul-23 Tue
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
1996-Jul-22 Mon
| ###
| ###
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
1996-Jul-19 Fri
| 4.44
| 4.44
| ###
| 4.4
|
|
| 15.4
| 15.4
| 0.3 |
1996-Jul-18 Thu
| 4.47
| 4.47
| 4.4
| 4.44
|
|
| ###
| ###
| 0.3 |
1996-Jul-17 Wed
| 4.47
| 4.5
| 4.47
| 4.47
|
|
| ###
| ###
| ### |
1996-Jul-16 Tue
| 4.42
| 4.46
| ###
| 4.46
|
|
| ###
| ###
| 0.3 |
1996-Jul-15 Mon
| 4.49
| 4.5
| 4.45
| 4.47
|
|
| ###
| ###
| ### |
1996-Jul-12 Fri
| 4.49
| 4.5
| 4.48
| 4.49
|
|
| 83.0
| 83.0
| ### |
1996-Jul-11 Thu
| 4.46
| 4.5
| 4.46
| 4.5
|
|
| ###
| ###
| ### |
1996-Jul-10 Wed
| 4.42
| 4.46
| 4.42
| 4.44
|
|
| ###
| ###
| 0.3 |
1996-Jul-09 Tue
| 4.4
| 4.41
| ###
| 4.41
|
|
| ###
| ###
| ### |
1996-Jul-08 Mon
| 4.4
| 4.4
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
1996-Jul-05 Fri
| 4.45
| 4.46
| 4.45
| 4.45
|
|
| 74.2
| 74.2
| 0.3 |
1996-Jul-04 Thu
| 4.48
| 4.48
| 4.45
| 4.45
|
|
| ###
| ###
| 0.3 |
1996-Jul-03 Wed
| 4.49
| 4.5
| 4.46
| 4.48
|
|
| 33.6
| 33.6
| ### |
1996-Jul-02 Tue
| 4.5
| 4.5
| 4.46
| 4.49
|
|
| ###
| ###
| ### |
1996-Jul-01 Mon
| 4.51
| 4.51
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
|