Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Thu 24-Apr-18 03:06:58 PM AEST

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

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

(FOA) FOODLAND ASSOCIATED LIMITED Daily Prices...

     Prev Section TOC    Company Info for FOA    Limits Next Section


Company Details for (FOA) FOODLAND ASSOCIATED LIMITED

Listing Code FOA
Listing Name FOODLAND ASSOCIATED LIMITED
GICS Sector Food & Staples Retailing
ISIN Name FOODLAND ASSOCIATED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000FOA3


Maximum Price date available .. Wednesday 17th April 2024
Latest price with VOLUME for FOA .. Thursday 10th November 2005

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 4.29 1,620 0.0
MAX ### ### 97.8


Font Format Legend

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


End of day Prices (full format),

19200 Days for (FOA) FOODLAND ASSOCIATED LIMITED
DateOpenHighLowCloseVolumeVolume $
(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 ### ### ###

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-18 15:06:58 thru 2024-04-18 15:06:59 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000